645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194200,378429310,10410,10410,10410,10410,222
|
|
20240228,194100,378429310,10410,10410,10410,10410,0
|
|
20240228,194000,378429310,10410,10410,10410,10410,0
|
|
20240228,193900,378429310,10410,10410,10410,10410,0
|
|
20240228,193800,378429310,10410,10410,10410,10410,0
|
|
20240228,193700,378429310,10410,10410,10410,10410,0
|
|
20240228,193600,378429310,10410,10410,10410,10410,0
|
|
20240228,193500,378429310,10410,10410,10410,10410,0
|
|
20240228,193400,378429310,10410,10410,10410,10410,0
|
|
20240228,193300,378429310,10410,10410,10410,10410,0
|
|
20240228,193200,378429310,10410,10410,10410,10410,0
|
|
20240228,193100,378429310,10410,10410,10410,10410,0
|
|
20240228,193000,378429310,10410,10410,10410,10410,0
|
|
20240228,192900,378429310,10410,10410,10410,10410,0
|
|
20240228,192800,378429310,10410,10410,10410,10410,0
|
|
20240228,192700,378429310,10410,10410,10410,10410,0
|
|
20240228,192600,378429310,10410,10410,10410,10410,0
|
|
20240228,192500,378429310,10410,10410,10410,10410,0
|
|
20240228,192400,378429310,10410,10410,10410,10410,0
|
|
20240228,192300,378429310,10410,10410,10410,10410,0
|
|
20240228,192200,378429310,10410,10410,10410,10410,0
|
|
20240228,192100,378429310,10410,10410,10410,10410,0
|
|
20240228,192000,378429310,10410,10410,10410,10410,0
|
|
20240228,191900,378429310,10410,10410,10410,10410,0
|
|
20240228,191800,378429310,10410,10410,10410,10410,0
|
|
20240228,191700,378429310,10410,10410,10410,10410,0
|
|
20240228,191600,378429310,10410,10410,10410,10410,0
|
|
20240228,191500,378429310,10410,10410,10410,10410,0
|
|
20240228,191400,378429310,10410,10410,10410,10410,0
|
|
20240228,191300,378429310,10410,10410,10410,10410,0
|
|
20240228,191200,378429310,10410,10410,10410,10410,222
|
|
20240228,191100,378429310,10410,10410,10410,10410,0
|
|
20240228,191000,378429310,10410,10410,10410,10410,0
|
|
20240228,190900,378429310,10410,10410,10410,10410,0
|
|
20240228,190800,378429310,10410,10410,10410,10410,0
|
|
20240228,190700,378429310,10410,10410,10410,10410,0
|
|
20240228,190600,378429310,10410,10410,10410,10410,0
|
|
20240228,190500,378429310,10410,10410,10410,10410,0
|
|
20240228,190400,378429310,10410,10410,10410,10410,0
|
|
20240228,190300,378429310,10410,10410,10410,10410,0
|
|
20240228,190200,378429310,10410,10410,10410,10410,0
|
|
20240228,190100,378429310,10410,10410,10410,10410,0
|
|
20240228,190000,378429310,10410,10410,10410,10410,0
|
|
20240228,185900,378429310,10410,10410,10410,10410,0
|
|
20240228,185800,378429310,10410,10410,10410,10410,0
|
|
20240228,185700,378429310,10410,10410,10410,10410,0
|
|
20240228,185600,378429310,10410,10410,10410,10410,0
|
|
20240228,185500,378429310,10410,10410,10410,10410,0
|
|
20240228,185400,378429310,10410,10410,10410,10410,0
|
|
20240228,185300,378429310,10410,10410,10410,10410,0
|
|
20240228,185200,378429310,10410,10410,10410,10410,0
|
|
20240228,185100,378429310,10410,10410,10410,10410,0
|
|
20240228,185000,378429310,10410,10410,10410,10410,0
|
|
20240228,184900,378429310,10410,10410,10410,10410,0
|
|
20240228,184800,378429310,10410,10410,10410,10410,0
|
|
20240228,184700,378429310,10410,10410,10410,10410,0
|
|
20240228,184600,378429310,10410,10410,10410,10410,0
|
|
20240228,184500,378429310,10410,10410,10410,10410,0
|
|
20240228,184400,378429310,10410,10410,10410,10410,0
|
|
20240228,184300,378429310,10410,10410,10410,10410,0
|
|
20240228,184200,378429310,10410,10410,10410,10410,222
|
|
20240228,184100,378429310,10410,10410,10410,10410,0
|
|
20240228,184000,378429310,10410,10410,10410,10410,0
|
|
20240228,183900,378429310,10410,10410,10410,10410,0
|
|
20240228,183800,378429310,10410,10410,10410,10410,0
|
|
20240228,183700,378429310,10410,10410,10410,10410,0
|
|
20240228,183600,378429310,10410,10410,10410,10410,0
|
|
20240228,183500,378429310,10410,10410,10410,10410,0
|
|
20240228,183400,378429310,10410,10410,10410,10410,0
|
|
20240228,183300,378429310,10410,10410,10410,10410,0
|
|
20240228,183200,378429310,10410,10410,10410,10410,0
|
|
20240228,183100,378429310,10410,10410,10410,10410,0
|
|
20240228,183000,378429310,10410,10410,10410,10410,0
|
|
20240228,182900,378429310,10410,10410,10410,10410,0
|
|
20240228,182800,378429310,10410,10410,10410,10410,0
|
|
20240228,182700,378429310,10410,10410,10410,10410,0
|
|
20240228,182600,378429310,10410,10410,10410,10410,0
|
|
20240228,182500,378429310,10410,10410,10410,10410,0
|
|
20240228,182400,378429310,10410,10410,10410,10410,0
|
|
20240228,182300,378429310,10410,10410,10410,10410,0
|
|
20240228,182200,378429310,10410,10410,10410,10410,0
|
|
20240228,182100,378429310,10410,10410,10410,10410,0
|
|
20240228,182000,378429310,10410,10410,10410,10410,0
|
|
20240228,181900,378429310,10410,10410,10410,10410,0
|
|
20240228,181800,378429310,10410,10410,10410,10410,0
|
|
20240228,181700,378429310,10410,10410,10410,10410,0
|
|
20240228,181600,378429310,10410,10410,10410,10410,0
|
|
20240228,181500,378429310,10410,10410,10410,10410,0
|
|
20240228,181400,378429310,10410,10410,10410,10410,0
|
|
20240228,181300,378429310,10410,10410,10410,10410,0
|
|
20240228,181200,378429310,10410,10410,10410,10410,222
|
|
20240228,181100,378429310,10410,10410,10410,10410,0
|
|
20240228,181000,378429310,10410,10410,10410,10410,0
|
|
20240228,180900,378429310,10410,10410,10410,10410,0
|
|
20240228,180800,378429310,10410,10410,10410,10410,0
|
|
20240228,180700,378429310,10410,10410,10410,10410,0
|
|
20240228,180600,378429310,10410,10410,10410,10410,0
|
|
20240228,180500,378429310,10410,10410,10410,10410,0
|
|
20240228,180400,378429310,10410,10410,10410,10410,0
|
|
20240228,180300,378429310,10410,10410,10410,10410,0
|
|
20240228,180200,378429310,10410,10410,10410,10410,0
|
|
20240228,180100,378429310,10410,10410,10410,10410,0
|
|
20240228,180000,378429310,10410,10410,10410,10410,0
|
|
20240228,175900,378429310,10410,10410,10410,10410,0
|
|
20240228,175800,378429310,10410,10410,10410,10410,0
|
|
20240228,175700,378429310,10410,10410,10410,10410,0
|
|
20240228,175600,378429310,10410,10410,10410,10410,0
|
|
20240228,175500,378429310,10410,10410,10410,10410,0
|
|
20240228,175400,378429310,10410,10410,10410,10410,0
|
|
20240228,175300,378429310,10410,10410,10410,10410,0
|
|
20240228,175200,378429310,10410,10410,10410,10410,0
|
|
20240228,175100,378429310,10410,10410,10410,10410,0
|
|
20240228,175000,378429310,10410,10410,10410,10410,0
|
|
20240228,174900,378429310,10410,10410,10410,10410,0
|
|
20240228,174800,378429310,10410,10410,10410,10410,0
|
|
20240228,174700,378429310,10410,10410,10410,10410,0
|
|
20240228,174600,378429310,10410,10410,10410,10410,0
|
|
20240228,174500,378429310,10410,10410,10410,10410,0
|
|
20240228,174400,378429310,10410,10410,10410,10410,0
|
|
20240228,174300,378429310,10410,10410,10410,10410,0
|
|
20240228,174200,378429310,10410,10410,10410,10410,222
|
|
20240228,174100,378429310,10410,10410,10410,10410,0
|
|
20240228,174000,378429310,10410,10410,10410,10410,0
|
|
20240228,173900,378429310,10410,10410,10410,10410,0
|
|
20240228,173800,378429310,10410,10410,10410,10410,0
|
|
20240228,173700,378429310,10410,10410,10410,10410,0
|
|
20240228,173600,378429310,10410,10410,10410,10410,0
|
|
20240228,173500,378429310,10410,10410,10410,10410,0
|
|
20240228,173400,378429310,10410,10410,10410,10410,0
|
|
20240228,173300,378429310,10410,10410,10410,10410,0
|
|
20240228,173200,378429310,10410,10410,10410,10410,0
|
|
20240228,173100,378429310,10410,10410,10410,10410,0
|
|
20240228,173000,378429310,10410,10410,10410,10410,0
|
|
20240228,172900,378429310,10410,10410,10410,10410,0
|
|
20240228,172800,378429310,10410,10410,10410,10410,0
|
|
20240228,172700,378429310,10410,10410,10410,10410,0
|
|
20240228,172600,378429310,10410,10410,10410,10410,0
|
|
20240228,172500,378429310,10410,10410,10410,10410,0
|
|
20240228,172400,378429310,10410,10410,10410,10410,0
|
|
20240228,172300,378429310,10410,10410,10410,10410,0
|
|
20240228,172200,378429310,10410,10410,10410,10410,0
|
|
20240228,172100,378429310,10410,10410,10410,10410,0
|
|
20240228,172000,378429310,10410,10410,10410,10410,0
|
|
20240228,171900,378429310,10410,10410,10410,10410,0
|
|
20240228,171800,378429310,10410,10410,10410,10410,0
|
|
20240228,171700,378429310,10410,10410,10410,10410,0
|
|
20240228,171600,378429310,10410,10410,10410,10410,0
|
|
20240228,171500,378429310,10410,10410,10410,10410,0
|
|
20240228,171400,378429310,10410,10410,10410,10410,0
|
|
20240228,171300,378429310,10410,10410,10410,10410,0
|
|
20240228,171200,378429310,10410,10410,10410,10410,222
|
|
20240228,171100,378429310,10410,10410,10410,10410,0
|
|
20240228,171000,378429310,10410,10410,10410,10410,0
|
|
20240228,170900,378429310,10410,10410,10410,10410,0
|
|
20240228,170800,378429310,10410,10410,10410,10410,0
|
|
20240228,170700,378429310,10410,10410,10410,10410,0
|
|
20240228,170600,378429310,10410,10410,10410,10410,0
|
|
20240228,170500,378429310,10410,10410,10410,10410,0
|
|
20240228,170400,378429310,10410,10410,10410,10410,0
|
|
20240228,170300,378429310,10410,10410,10410,10410,0
|
|
20240228,170200,378429310,10410,10410,10410,10410,0
|
|
20240228,170100,378429310,10410,10410,10410,10410,0
|
|
20240228,170000,378429310,10410,10410,10410,10410,0
|
|
20240228,165900,378429310,10410,10410,10410,10410,0
|
|
20240228,165800,378429310,10410,10410,10410,10410,0
|
|
20240228,165700,378429310,10410,10410,10410,10410,0
|
|
20240228,165600,378429310,10410,10410,10410,10410,0
|
|
20240228,165500,378429310,10410,10410,10410,10410,0
|
|
20240228,165400,378429310,10410,10410,10410,10410,0
|
|
20240228,165300,378429310,10410,10410,10410,10410,0
|
|
20240228,165200,378429310,10410,10410,10410,10410,0
|
|
20240228,165100,378429310,10410,10410,10410,10410,0
|
|
20240228,165000,378429310,10410,10410,10410,10410,0
|
|
20240228,164900,378429310,10410,10410,10410,10410,0
|
|
20240228,164800,378429310,10410,10410,10410,10410,0
|
|
20240228,164700,378429310,10410,10410,10410,10410,0
|
|
20240228,164600,378429310,10410,10410,10410,10410,0
|
|
20240228,164500,378429310,10410,10410,10410,10410,0
|
|
20240228,164400,378429310,10410,10410,10410,10410,0
|
|
20240228,164300,378429310,10410,10410,10410,10410,0
|
|
20240228,164200,378429310,10410,10410,10410,10410,222
|
|
20240228,164100,378429310,10410,10410,10410,10410,0
|
|
20240228,164000,378429310,10410,10410,10410,10410,0
|
|
20240228,163900,378429310,10410,10410,10410,10410,0
|
|
20240228,163800,378429310,10410,10410,10410,10410,0
|
|
20240228,163700,378429310,10410,10410,10410,10410,0
|
|
20240228,163600,378429310,10410,10410,10410,10410,0
|
|
20240228,163500,378429310,10410,10410,10410,10410,0
|
|
20240228,163400,378429310,10410,10410,10410,10410,0
|
|
20240228,163300,378429310,10410,10410,10410,10410,0
|
|
20240228,163200,378429310,10410,10410,10410,10410,0
|
|
20240228,163100,378429310,10410,10410,10410,10410,0
|
|
20240228,163000,378429310,10410,10410,10410,10410,0
|
|
20240228,162900,378429310,10410,10410,10410,10410,0
|
|
20240228,162800,378429310,10410,10410,10410,10410,0
|
|
20240228,162700,378429310,10410,10410,10410,10410,0
|
|
20240228,162600,378429310,10410,10410,10410,10410,0
|
|
20240228,162500,378429310,10410,10410,10410,10410,0
|
|
20240228,162400,378429310,10410,10410,10410,10410,0
|
|
20240228,162300,378429310,10410,10410,10410,10410,0
|
|
20240228,162200,378429310,10410,10410,10410,10410,0
|
|
20240228,162100,378429310,10410,10410,10410,10410,0
|
|
20240228,162000,378429310,10410,10410,10410,10410,0
|
|
20240228,161900,378429310,10410,10410,10410,10410,0
|
|
20240228,161800,378429310,10410,10410,10410,10410,0
|
|
20240228,161700,378429310,10410,10410,10410,10410,0
|
|
20240228,161600,378429310,10410,10410,10410,10410,0
|
|
20240228,161500,378429310,10410,10410,10410,10410,0
|
|
20240228,161400,378429310,10410,10410,10410,10410,0
|
|
20240228,161300,378429310,10410,10410,10410,10410,0
|
|
20240228,161200,378429310,10410,10410,10410,10410,222
|
|
20240228,161100,378429310,10410,10410,10410,10410,0
|
|
20240228,161000,378429310,10410,10410,10410,10410,0
|
|
20240228,160900,378429310,10410,10410,10410,10410,0
|
|
20240228,160800,378429310,10410,10410,10410,10410,0
|
|
20240228,160700,378429310,10410,10410,10410,10410,0
|
|
20240228,160600,378429310,10410,10410,10410,10410,0
|
|
20240228,160500,378429310,10410,10410,10410,10410,0
|
|
20240228,160400,378429310,10410,10410,10410,10410,0
|
|
20240228,160300,378429310,10410,10410,10410,10410,0
|
|
20240228,160200,378429310,10410,10410,10410,10410,0
|
|
20240228,160100,378429310,10410,10410,10410,10410,0
|
|
20240228,160000,378429310,10410,10410,10410,10410,0
|
|
20240228,155900,378429310,10410,10410,10410,10410,0
|
|
20240228,155800,378429310,10410,10410,10410,10410,0
|
|
20240228,155700,378429310,10410,10410,10410,10410,0
|
|
20240228,155600,378429310,10410,10410,10410,10410,0
|
|
20240228,155500,378429310,10410,10410,10410,10410,0
|
|
20240228,155400,378429310,10410,10410,10410,10410,0
|
|
20240228,155300,378429310,10410,10410,10410,10410,0
|
|
20240228,155200,378429310,10410,10410,10410,10410,0
|
|
20240228,155100,378429310,10410,10410,10410,10410,0
|
|
20240228,155000,378429310,10410,10410,10410,10410,0
|
|
20240228,154900,378429310,10410,10410,10410,10410,0
|
|
20240228,154800,378429310,10410,10410,10410,10410,0
|
|
20240228,154700,378429310,10410,10410,10410,10410,0
|
|
20240228,154600,378429310,10410,10410,10410,10410,0
|
|
20240228,154500,378429310,10410,10410,10410,10410,0
|
|
20240228,154400,378429310,10410,10410,10410,10410,0
|
|
20240228,154300,378429310,10410,10410,10410,10410,0
|
|
20240228,154200,378429310,10410,10410,10410,10410,222
|
|
20240228,154100,378429310,10410,10410,10410,10410,0
|
|
20240228,154000,378429310,10410,10410,10410,10410,0
|
|
20240228,153900,378429310,10410,10410,10410,10410,0
|
|
20240228,153800,378429310,10410,10410,10410,10410,0
|
|
20240228,153700,378429310,10410,10410,10410,10410,0
|
|
20240228,153600,378429310,10410,10410,10410,10410,0
|
|
20240228,153500,378429310,10410,10410,10410,10410,0
|
|
20240228,153400,378429310,10410,10410,10410,10410,0
|
|
20240228,153300,378429310,10410,10410,10410,10410,0
|
|
20240228,153200,378429310,10410,10410,10410,10410,0
|
|
20240228,153100,378429310,10410,10410,10410,10410,0
|
|
20240228,153000,378429310,10410,10410,10410,10410,222
|
|
20240228,152900,376118290,10410,10410,10410,10410,0
|
|
20240228,152800,376118290,10410,10410,10410,10410,0
|
|
20240228,152700,376118290,10410,10410,10410,10410,0
|
|
20240228,152600,376118290,10410,10410,10410,10410,0
|
|
20240228,152500,376118290,10410,10410,10410,10410,0
|
|
20240228,152400,376118290,10410,10410,10410,10410,0
|
|
20240228,152300,376118290,10410,10410,10410,10410,0
|
|
20240228,152200,376118290,10410,10410,10410,10410,0
|
|
20240228,152100,376118290,10410,10410,10410,10410,0
|
|
20240228,152000,376118290,10410,10410,10410,10410,0
|
|
20240228,151900,376118290,10410,10390,10410,10390,275
|
|
20240228,151800,373261020,10390,10390,10390,10390,301
|
|
20240228,151700,370133630,10420,10420,10420,10420,0
|
|
20240228,151600,370133630,10420,10420,10420,10420,0
|
|
20240228,151500,370133630,10420,10420,10420,10420,0
|
|
20240228,151400,370133630,10420,10410,10420,10370,880
|
|
20240228,151300,360997590,10390,10390,10390,10390,0
|
|
20240228,151200,360997590,10390,10390,10390,10390,500
|
|
20240228,151100,355802590,10390,10390,10390,10390,1
|
|
20240228,151000,355792200,10430,10430,10430,10430,0
|
|
20240228,150900,355792200,10430,10430,10430,10430,0
|
|
20240228,150800,355792200,10430,10430,10430,10430,0
|
|
20240228,150700,355792200,10430,10430,10430,10430,0
|
|
20240228,150600,355792200,10430,10430,10430,10430,0
|
|
20240228,150500,355792200,10430,10430,10430,10430,2
|
|
20240228,150400,355771340,10390,10390,10390,10390,0
|
|
20240228,150300,355771340,10390,10390,10390,10390,160
|
|
20240228,150200,354108940,10380,10380,10380,10380,0
|
|
20240228,150100,354108940,10380,10390,10390,10380,705
|
|
20240228,150000,346790350,10390,10420,10420,10390,977
|
|
20240228,145900,336635090,10420,10420,10420,10420,9
|
|
20240228,145800,336541310,10430,10430,10430,10430,0
|
|
20240228,145700,336541310,10430,10430,10430,10430,0
|
|
20240228,145600,336541310,10430,10430,10430,10430,0
|
|
20240228,145500,336541310,10430,10430,10430,10430,1
|
|
20240228,145400,336530880,10460,10460,10460,10460,1
|
|
20240228,145300,336520420,10420,10420,10420,10420,0
|
|
20240228,145200,336520420,10420,10420,10420,10420,0
|
|
20240228,145100,336520420,10420,10420,10420,10420,0
|
|
20240228,145000,336520420,10420,10420,10420,10420,0
|
|
20240228,144900,336520420,10420,10420,10420,10420,0
|
|
20240228,144800,336520420,10420,10420,10420,10420,0
|
|
20240228,144700,336520420,10420,10420,10420,10420,0
|
|
20240228,144600,336520420,10420,10420,10420,10420,0
|
|
20240228,144500,336520420,10420,10420,10460,10420,51
|
|
20240228,144400,335988920,10420,10420,10420,10420,1
|
|
20240228,144300,335978500,10420,10420,10420,10420,50
|
|
20240228,144200,335457500,10410,10400,10410,10400,173
|
|
20240228,144100,333657570,10400,10400,10400,10400,300
|
|
20240228,144000,330537570,10410,10410,10410,10410,7
|
|
20240228,143900,330464700,10420,10420,10420,10420,0
|
|
20240228,143800,330464700,10420,10420,10420,10420,66
|
|
20240228,143700,329776980,10490,10490,10490,10490,0
|
|
20240228,143600,329776980,10490,10490,10490,10490,9
|
|
20240228,143500,329682570,10490,10490,10490,10490,0
|
|
20240228,143400,329682570,10490,10490,10490,10490,0
|
|
20240228,143300,329682570,10490,10490,10490,10490,0
|
|
20240228,143200,329682570,10490,10490,10490,10490,0
|
|
20240228,143100,329682570,10490,10490,10490,10490,0
|
|
20240228,143000,329682570,10490,10420,10490,10420,47
|
|
20240228,142900,329192480,10490,10490,10490,10490,5
|
|
20240228,142800,329140030,10500,10500,10500,10500,1
|
|
20240228,142700,329129530,10500,10500,10500,10500,0
|
|
20240228,142600,329129530,10500,10500,10500,10500,0
|
|
20240228,142500,329129530,10500,10500,10500,10500,1
|
|
20240228,142400,329119030,10500,10500,10500,10500,7
|
|
20240228,142300,329045530,10520,10520,10520,10520,0
|
|
20240228,142200,329045530,10520,10520,10520,10520,0
|
|
20240228,142100,329045530,10520,10520,10520,10520,0
|
|
20240228,142000,329045530,10520,10520,10520,10520,0
|
|
20240228,141900,329045530,10520,10520,10520,10520,0
|
|
20240228,141800,329045530,10520,10430,10520,10430,440
|
|
20240228,141700,324432300,10410,10410,10410,10410,36
|
|
20240228,141600,324057540,10410,10410,10410,10410,182
|
|
20240228,141500,322162920,10400,10400,10400,10400,0
|
|
20240228,141400,322162920,10400,10410,10410,10400,122
|
|
20240228,141300,320892920,10400,10400,10400,10400,0
|
|
20240228,141200,320892920,10400,10400,10400,10400,0
|
|
20240228,141100,320892920,10400,10400,10400,10400,0
|
|
20240228,141000,320892920,10400,10400,10400,10400,0
|
|
20240228,140900,320892920,10400,10400,10400,10400,63
|
|
20240228,140800,320237720,10400,10400,10400,10400,0
|
|
20240228,140700,320237720,10400,10400,10400,10400,0
|
|
20240228,140600,320237720,10400,10400,10400,10400,25
|
|
20240228,140500,319977720,10400,10400,10400,10400,162
|
|
20240228,140400,318292920,10400,10400,10400,10400,1
|
|
20240228,140300,318282520,10400,10400,10400,10400,0
|
|
20240228,140200,318282520,10400,10390,10400,10390,22
|
|
20240228,140100,318053920,10410,10410,10410,10410,38
|
|
20240228,140000,317658340,10390,10390,10390,10390,0
|
|
20240228,135900,317658340,10390,10390,10390,10390,0
|
|
20240228,135800,317658340,10390,10390,10390,10390,0
|
|
20240228,135700,317658340,10390,10390,10390,10390,0
|
|
20240228,135600,317658340,10390,10400,10400,10390,301
|
|
20240228,135500,314527950,10400,10400,10400,10400,0
|
|
20240228,135400,314527950,10400,10400,10400,10400,0
|
|
20240228,135300,314527950,10400,10410,10410,10400,484
|
|
20240228,135200,309494250,10410,10410,10410,10410,0
|
|
20240228,135100,309494250,10410,10410,10410,10410,0
|
|
20240228,135000,309494250,10410,10410,10410,10410,0
|
|
20240228,134900,309494250,10410,10410,10410,10410,0
|
|
20240228,134800,309494250,10410,10410,10410,10410,0
|
|
20240228,134700,309494250,10410,10410,10410,10410,0
|
|
20240228,134600,309494250,10410,10410,10410,10410,0
|
|
20240228,134500,309494250,10410,10410,10410,10410,0
|
|
20240228,134400,309494250,10410,10410,10410,10410,0
|
|
20240228,134300,309494250,10410,10410,10410,10410,0
|
|
20240228,134200,309494250,10410,10410,10410,10410,0
|
|
20240228,134100,309494250,10410,10410,10410,10410,480
|
|
20240228,134000,304497450,10430,10430,10430,10430,0
|
|
20240228,133900,304497450,10430,10430,10430,10430,0
|
|
20240228,133800,304497450,10430,10430,10430,10430,0
|
|
20240228,133700,304497450,10430,10430,10430,10430,5
|
|
20240228,133600,304445300,10390,10390,10390,10390,0
|
|
20240228,133500,304445300,10390,10390,10390,10390,0
|
|
20240228,133400,304445300,10390,10390,10390,10390,0
|
|
20240228,133300,304445300,10390,10390,10390,10390,0
|
|
20240228,133200,304445300,10390,10390,10390,10390,0
|
|
20240228,133100,304445300,10390,10390,10390,10390,50
|
|
20240228,133000,303925800,10390,10380,10390,10380,135
|
|
20240228,132900,302523340,10370,10370,10370,10370,0
|
|
20240228,132800,302523340,10370,10370,10370,10370,48
|
|
20240228,132700,302025580,10360,10370,10370,10360,500
|
|
20240228,132600,296840770,10390,10390,10390,10390,0
|
|
20240228,132500,296840770,10390,10390,10390,10390,40
|
|
20240228,132400,296425170,10390,10390,10390,10390,0
|
|
20240228,132300,296425170,10390,10390,10390,10390,334
|
|
20240228,132200,292954910,10390,10400,10400,10390,50
|
|
20240228,132100,292435310,10440,10440,10440,10440,0
|
|
20240228,132000,292435310,10440,10400,10440,10400,387
|
|
20240228,131900,288410430,10390,10390,10390,10390,53
|
|
20240228,131800,287859760,10370,10370,10370,10370,0
|
|
20240228,131700,287859760,10370,10370,10370,10370,0
|
|
20240228,131600,287859760,10370,10370,10370,10370,10
|
|
20240228,131500,287756060,10370,10370,10370,10370,80
|
|
20240228,131400,286926460,10380,10380,10380,10380,0
|
|
20240228,131300,286926460,10380,10380,10380,10380,0
|
|
20240228,131200,286926460,10380,10380,10380,10380,331
|
|
20240228,131100,283490680,10390,10390,10390,10390,47
|
|
20240228,131000,283002350,10390,10390,10390,10390,83
|
|
20240228,130900,282139980,10380,10380,10380,10380,25
|
|
20240228,130800,281880480,10410,10410,10410,10410,300
|
|
20240228,130700,278757480,10410,10410,10410,10410,0
|
|
20240228,130600,278757480,10410,10410,10410,10410,120
|
|
20240228,130500,277508280,10410,10410,10410,10410,30
|
|
20240228,130400,277195980,10410,10410,10410,10410,10
|
|
20240228,130300,277091880,10410,10410,10410,10410,0
|
|
20240228,130200,277091880,10410,10410,10410,10410,2
|
|
20240228,130100,277071060,10460,10460,10460,10460,0
|
|
20240228,130000,277071060,10460,10460,10460,10460,0
|
|
20240228,125900,277071060,10460,10460,10460,10460,0
|
|
20240228,125800,277071060,10460,10460,10460,10460,0
|
|
20240228,125700,277071060,10460,10460,10460,10460,0
|
|
20240228,125600,277071060,10460,10460,10460,10460,0
|
|
20240228,125500,277071060,10460,10460,10460,10460,0
|
|
20240228,125400,277071060,10460,10460,10460,10460,0
|
|
20240228,125300,277071060,10460,10460,10460,10460,0
|
|
20240228,125200,277071060,10460,10460,10460,10460,0
|
|
20240228,125100,277071060,10460,10390,10460,10390,295
|
|
20240228,125000,274005940,10400,10400,10400,10400,100
|
|
20240228,124900,272965940,10400,10400,10400,10400,314
|
|
20240228,124800,269700340,10410,10410,10410,10410,20
|
|
20240228,124700,269492140,10410,10410,10410,10410,10
|
|
20240228,124600,269388040,10460,10460,10460,10460,0
|
|
20240228,124500,269388040,10460,10460,10460,10460,0
|
|
20240228,124400,269388040,10460,10460,10460,10460,0
|
|
20240228,124300,269388040,10460,10460,10460,10460,2
|
|
20240228,124200,269367120,10390,10400,10400,10390,1082
|
|
20240228,124100,258117610,10410,10450,10450,10410,986
|
|
20240228,124000,247848230,10450,10450,10450,10450,3
|
|
20240228,123900,247816880,10420,10420,10420,10420,0
|
|
20240228,123800,247816880,10420,10420,10420,10420,300
|
|
20240228,123700,244690880,10410,10410,10410,10410,0
|
|
20240228,123600,244690880,10410,10410,10410,10410,19
|
|
20240228,123500,244493090,10430,10430,10430,10430,0
|
|
20240228,123400,244493090,10430,10430,10430,10430,1
|
|
20240228,123300,244482660,10450,10450,10450,10450,0
|
|
20240228,123200,244482660,10450,10450,10450,10450,0
|
|
20240228,123100,244482660,10450,10450,10450,10450,0
|
|
20240228,123000,244482660,10450,10450,10450,10450,0
|
|
20240228,122900,244482660,10450,10450,10450,10450,0
|
|
20240228,122800,244482660,10450,10450,10450,10450,100
|
|
20240228,122700,243437660,10480,10480,10480,10480,10
|
|
20240228,122600,243332860,10490,10410,10510,10410,33
|
|
20240228,122500,242988270,10410,10420,10420,10410,939
|
|
20240228,122400,233208900,10420,10420,10420,10420,17
|
|
20240228,122300,233031760,10420,10420,10420,10420,120
|
|
20240228,122200,231781360,10420,10420,10420,10420,0
|
|
20240228,122100,231781360,10420,10420,10480,10420,10
|
|
20240228,122000,231677100,10430,10430,10430,10430,202
|
|
20240228,121900,229570240,10440,10460,10460,10440,2560
|
|
20240228,121800,202831980,10510,10510,10510,10510,0
|
|
20240228,121700,202831980,10510,10470,10510,10450,3001
|
|
20240228,121600,171436390,10480,10480,10480,10480,144
|
|
20240228,121500,169927270,10480,10480,10480,10480,0
|
|
20240228,121400,169927270,10480,10490,10490,10480,724
|
|
20240228,121300,162339180,10490,10490,10490,10490,0
|
|
20240228,121200,162339180,10490,10490,10490,10490,3
|
|
20240228,121100,162307710,10490,10490,10490,10490,0
|
|
20240228,121000,162307710,10490,10490,10490,10490,106
|
|
20240228,120900,161195770,10510,10510,10510,10510,0
|
|
20240228,120800,161195770,10510,10520,10520,10510,12
|
|
20240228,120700,161069550,10520,10500,10520,10500,28
|
|
20240228,120600,160775090,10510,10510,10510,10510,30
|
|
20240228,120500,160459790,10510,10530,10530,10510,102
|
|
20240228,120400,159385760,10530,10530,10530,10530,6
|
|
20240228,120300,159322580,10490,10490,10490,10490,75
|
|
20240228,120200,158535830,10500,10500,10500,10500,0
|
|
20240228,120100,158535830,10500,10500,10500,10500,0
|
|
20240228,120000,158535830,10500,10500,10500,10500,100
|
|
20240228,115900,157485830,10530,10530,10530,10530,0
|
|
20240228,115800,157485830,10530,10530,10530,10530,0
|
|
20240228,115700,157485830,10530,10530,10530,10530,0
|
|
20240228,115600,157485830,10530,10530,10530,10530,0
|
|
20240228,115500,157485830,10530,10530,10530,10530,0
|
|
20240228,115400,157485830,10530,10530,10530,10530,0
|
|
20240228,115300,157485830,10530,10530,10530,10530,0
|
|
20240228,115200,157485830,10530,10530,10530,10530,0
|
|
20240228,115100,157485830,10530,10530,10530,10530,0
|
|
20240228,115000,157485830,10530,10530,10530,10530,0
|
|
20240228,114900,157485830,10530,10530,10530,10530,1
|
|
20240228,114800,157475300,10520,10520,10520,10520,0
|
|
20240228,114700,157475300,10520,10510,10520,10510,558
|
|
20240228,114600,151605160,10520,10520,10520,10520,0
|
|
20240228,114500,151605160,10520,10520,10520,10520,0
|
|
20240228,114400,151605160,10520,10520,10520,10520,0
|
|
20240228,114300,151605160,10520,10520,10520,10520,0
|
|
20240228,114200,151605160,10520,10520,10520,10520,0
|
|
20240228,114100,151605160,10520,10520,10520,10520,0
|
|
20240228,114000,151605160,10520,10520,10520,10520,1
|
|
20240228,113900,151594640,10520,10520,10520,10520,0
|
|
20240228,113800,151594640,10520,10520,10520,10520,0
|
|
20240228,113700,151594640,10520,10520,10520,10520,0
|
|
20240228,113600,151594640,10520,10520,10520,10520,0
|
|
20240228,113500,151594640,10520,10520,10520,10520,0
|
|
20240228,113400,151594640,10520,10520,10520,10520,0
|
|
20240228,113300,151594640,10520,10520,10520,10520,0
|
|
20240228,113200,151594640,10520,10520,10520,10520,0
|
|
20240228,113100,151594640,10520,10520,10520,10520,0
|
|
20240228,113000,151594640,10520,10520,10520,10520,0
|
|
20240228,112900,151594640,10520,10520,10520,10520,1
|
|
20240228,112800,151584120,10490,10470,10490,10470,2
|
|
20240228,112700,151563160,10460,10470,10470,10460,569
|
|
20240228,112600,145607030,10470,10470,10470,10470,0
|
|
20240228,112500,145607030,10470,10470,10470,10470,0
|
|
20240228,112400,145607030,10470,10470,10470,10470,0
|
|
20240228,112300,145607030,10470,10470,10470,10470,0
|
|
20240228,112200,145607030,10470,10470,10470,10470,155
|
|
20240228,112100,143984180,10470,10470,10470,10470,0
|
|
20240228,112000,143984180,10470,10470,10470,10470,9
|
|
20240228,111900,143889950,10470,10470,10470,10470,1
|
|
20240228,111800,143879480,10480,10480,10480,10480,344
|
|
20240228,111700,140274360,10490,10490,10490,10490,601
|
|
20240228,111600,133969870,10490,10490,10490,10490,10
|
|
20240228,111500,133864970,10490,10490,10490,10490,0
|
|
20240228,111400,133864970,10490,10480,10490,10480,16
|
|
20240228,111300,133697280,10480,10470,10480,10470,236
|
|
20240228,111200,131224090,10480,10480,10480,10480,0
|
|
20240228,111100,131224090,10480,10490,10490,10480,258
|
|
20240228,111000,128520070,10490,10490,10490,10490,0
|
|
20240228,110900,128520070,10490,10490,10490,10490,1
|
|
20240228,110800,128509580,10490,10490,10490,10490,66
|
|
20240228,110700,127817240,10490,10500,10500,10490,147
|
|
20240228,110600,126274080,10500,10520,10520,10500,311
|
|
20240228,110500,123005650,10520,10520,10520,10520,0
|
|
20240228,110400,123005650,10520,10520,10520,10520,0
|
|
20240228,110300,123005650,10520,10520,10520,10520,0
|
|
20240228,110200,123005650,10520,10530,10530,10520,916
|
|
20240228,110100,113364330,10590,10590,10590,10590,0
|
|
20240228,110000,113364330,10590,10590,10590,10590,0
|
|
20240228,105900,113364330,10590,10590,10590,10590,9
|
|
20240228,105800,113269020,10510,10510,10510,10510,0
|
|
20240228,105700,113269020,10510,10510,10510,10510,0
|
|
20240228,105600,113269020,10510,10510,10510,10510,0
|
|
20240228,105500,113269020,10510,10510,10510,10510,0
|
|
20240228,105400,113269020,10510,10510,10510,10510,13
|
|
20240228,105300,113132390,10590,10590,10590,10590,1
|
|
20240228,105200,113121800,10580,10580,10580,10580,94
|
|
20240228,105100,112127280,10510,10510,10510,10510,0
|
|
20240228,105000,112127280,10510,10510,10510,10510,30
|
|
20240228,104900,111811980,10580,10580,10580,10580,0
|
|
20240228,104800,111811980,10580,10580,10580,10580,0
|
|
20240228,104700,111811980,10580,10580,10580,10580,0
|
|
20240228,104600,111811980,10580,10580,10580,10580,0
|
|
20240228,104500,111811980,10580,10580,10580,10580,0
|
|
20240228,104400,111811980,10580,10580,10580,10580,0
|
|
20240228,104300,111811980,10580,10580,10580,10580,0
|
|
20240228,104200,111811980,10580,10530,10580,10530,285
|
|
20240228,104100,108808680,10510,10510,10510,10510,0
|
|
20240228,104000,108808680,10510,10510,10510,10510,0
|
|
20240228,103900,108808680,10510,10510,10510,10510,0
|
|
20240228,103800,108808680,10510,10520,10520,10510,48
|
|
20240228,103700,108304140,10520,10520,10520,10520,0
|
|
20240228,103600,108304140,10520,10520,10520,10520,0
|
|
20240228,103500,108304140,10520,10520,10520,10520,0
|
|
20240228,103400,108304140,10520,10540,10540,10520,114
|
|
20240228,103300,107103860,10530,10530,10530,10530,0
|
|
20240228,103200,107103860,10530,10530,10530,10530,0
|
|
20240228,103100,107103860,10530,10530,10530,10530,0
|
|
20240228,103000,107103860,10530,10530,10530,10530,0
|
|
20240228,102900,107103860,10530,10530,10530,10530,0
|
|
20240228,102800,107103860,10530,10530,10530,10530,0
|
|
20240228,102700,107103860,10530,10530,10530,10530,0
|
|
20240228,102600,107103860,10530,10530,10530,10530,0
|
|
20240228,102500,107103860,10530,10530,10530,10530,0
|
|
20240228,102400,107103860,10530,10530,10530,10530,0
|
|
20240228,102300,107103860,10530,10530,10530,10530,0
|
|
20240228,102200,107103860,10530,10530,10530,10530,0
|
|
20240228,102100,107103860,10530,10590,10590,10530,743
|
|
20240228,102000,99268650,10590,10590,10600,10590,9
|
|
20240228,101900,99173320,10600,10600,10600,10600,0
|
|
20240228,101800,99173320,10600,10600,10600,10600,1
|
|
20240228,101700,99162720,10600,10600,10600,10600,0
|
|
20240228,101600,99162720,10600,10600,10600,10600,0
|
|
20240228,101500,99162720,10600,10600,10600,10600,0
|
|
20240228,101400,99162720,10600,10600,10600,10600,0
|
|
20240228,101300,99162720,10600,10600,10600,10600,2
|
|
20240228,101200,99141520,10550,10550,10550,10550,0
|
|
20240228,101100,99141520,10550,10550,10550,10550,0
|
|
20240228,101000,99141520,10550,10550,10550,10550,0
|
|
20240228,100900,99141520,10550,10550,10550,10550,0
|
|
20240228,100800,99141520,10550,10550,10550,10550,0
|
|
20240228,100700,99141520,10550,10550,10550,10550,0
|
|
20240228,100600,99141520,10550,10550,10550,10550,0
|
|
20240228,100500,99141520,10550,10550,10550,10550,1
|
|
20240228,100400,99130970,10550,10580,10580,10550,591
|
|
20240228,100300,92879530,10590,10610,10610,10590,520
|
|
20240228,100200,87372390,10610,10610,10610,10610,10
|
|
20240228,100100,87266290,10650,10630,10650,10630,374
|
|
20240228,100000,83287250,10630,10600,10630,10600,97
|
|
20240228,095900,82258520,10590,10580,10590,10580,26
|
|
20240228,095800,81983200,10590,10590,10590,10590,50
|
|
20240228,095700,81453700,10570,10570,10570,10570,0
|
|
20240228,095600,81453700,10570,10570,10570,10570,0
|
|
20240228,095500,81453700,10570,10570,10570,10570,0
|
|
20240228,095400,81453700,10570,10570,10570,10570,0
|
|
20240228,095300,81453700,10570,10570,10570,10570,1
|
|
20240228,095200,81443130,10570,10570,10570,10570,4
|
|
20240228,095100,81400850,10570,10590,10590,10570,278
|
|
20240228,095000,78458590,10590,10600,10600,10590,179
|
|
20240228,094900,76561370,10600,10600,10600,10600,14
|
|
20240228,094800,76412970,10600,10610,10610,10600,367
|
|
20240228,094700,72519160,10630,10630,10630,10630,1
|
|
20240228,094600,72508530,10640,10640,10640,10640,0
|
|
20240228,094500,72508530,10640,10640,10640,10640,0
|
|
20240228,094400,72508530,10640,10630,10640,10630,44
|
|
20240228,094300,72040720,10640,10630,10650,10620,44
|
|
20240228,094200,71572850,10640,10620,10640,10620,243
|
|
20240228,094100,68988890,10630,10630,10630,10620,238
|
|
20240228,094000,66459270,10630,10580,10630,10580,542
|
|
20240228,093900,60723480,10580,10580,10580,10580,149
|
|
20240228,093800,59147060,10570,10570,10570,10570,88
|
|
20240228,093700,58216900,10560,10550,10560,10550,108
|
|
20240228,093600,57077260,10550,10550,10550,10550,1
|
|
20240228,093500,57066710,10560,10560,10560,10560,0
|
|
20240228,093400,57066710,10560,10560,10560,10560,442
|
|
20240228,093300,52399190,10600,10560,10600,10560,66
|
|
20240228,093200,51701910,10500,10500,10500,10500,0
|
|
20240228,093100,51701910,10500,10500,10500,10500,0
|
|
20240228,093000,51701910,10500,10500,10500,10500,50
|
|
20240228,092900,51176910,10560,10560,10560,10560,8
|
|
20240228,092800,51092430,10490,10540,10560,10490,323
|
|
20240228,092700,47702200,10480,10500,10500,10480,177
|
|
20240228,092600,45847040,10540,10500,10540,10500,112
|
|
20240228,092500,44670560,10540,10540,10540,10540,0
|
|
20240228,092400,44670560,10540,10530,10540,10530,7
|
|
20240228,092300,44596810,10540,10540,10540,10540,0
|
|
20240228,092200,44596810,10540,10540,10540,10540,0
|
|
20240228,092100,44596810,10540,10540,10540,10540,0
|
|
20240228,092000,44596810,10540,10540,10540,10540,0
|
|
20240228,091900,44596810,10540,10540,10540,10540,0
|
|
20240228,091800,44596810,10540,10540,10540,10540,24
|
|
20240228,091700,44343850,10540,10500,10540,10500,130
|
|
20240228,091600,42978490,10500,10500,10500,10500,310
|
|
20240228,091500,39723490,10460,10470,10470,10460,551
|
|
20240228,091400,33959560,10500,10510,10510,10500,518
|
|
20240228,091300,28516480,10560,10560,10560,10560,0
|
|
20240228,091200,28516480,10560,10560,10560,10560,0
|
|
20240228,091100,28516480,10560,10560,10560,10560,1
|
|
20240228,091000,28505920,10500,10500,10500,10500,9
|
|
20240228,090900,28411420,10500,10500,10500,10500,0
|
|
20240228,090800,28411420,10500,10500,10500,10500,15
|
|
20240228,090700,28253920,10560,10550,10560,10550,47
|
|
20240228,090600,27757670,10570,10570,10570,10570,1
|
|
20240228,090500,27747100,10500,10500,10500,10500,0
|
|
20240228,090400,27747100,10500,10500,10500,10500,0
|
|
20240228,090300,27747100,10500,10480,10500,10480,980
|
|
20240228,090200,17472880,10490,10470,10490,10470,230
|
|
20240228,090100,15064180,10500,10590,10590,10500,500
|
|
20240228,090000,9806340,10590,10590,10590,10590,926
|