617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191400,1101226150,23350,23350,23350,23350,424
|
|
20240228,191300,1101226150,23350,23350,23350,23350,0
|
|
20240228,191200,1101226150,23350,23350,23350,23350,0
|
|
20240228,191100,1101226150,23350,23350,23350,23350,0
|
|
20240228,191000,1101226150,23350,23350,23350,23350,0
|
|
20240228,190900,1101226150,23350,23350,23350,23350,0
|
|
20240228,190800,1101226150,23350,23350,23350,23350,0
|
|
20240228,190700,1101226150,23350,23350,23350,23350,0
|
|
20240228,190600,1101226150,23350,23350,23350,23350,0
|
|
20240228,190500,1101226150,23350,23350,23350,23350,0
|
|
20240228,190400,1101226150,23350,23350,23350,23350,0
|
|
20240228,190300,1101226150,23350,23350,23350,23350,0
|
|
20240228,190200,1101226150,23350,23350,23350,23350,0
|
|
20240228,190100,1101226150,23350,23350,23350,23350,0
|
|
20240228,190000,1101226150,23350,23350,23350,23350,0
|
|
20240228,185900,1101226150,23350,23350,23350,23350,0
|
|
20240228,185800,1101226150,23350,23350,23350,23350,0
|
|
20240228,185700,1101226150,23350,23350,23350,23350,0
|
|
20240228,185600,1101226150,23350,23350,23350,23350,0
|
|
20240228,185500,1101226150,23350,23350,23350,23350,0
|
|
20240228,185400,1101226150,23350,23350,23350,23350,0
|
|
20240228,185300,1101226150,23350,23350,23350,23350,0
|
|
20240228,185200,1101226150,23350,23350,23350,23350,0
|
|
20240228,185100,1101226150,23350,23350,23350,23350,0
|
|
20240228,185000,1101226150,23350,23350,23350,23350,0
|
|
20240228,184900,1101226150,23350,23350,23350,23350,0
|
|
20240228,184800,1101226150,23350,23350,23350,23350,0
|
|
20240228,184700,1101226150,23350,23350,23350,23350,0
|
|
20240228,184600,1101226150,23350,23350,23350,23350,0
|
|
20240228,184500,1101226150,23350,23350,23350,23350,0
|
|
20240228,184400,1101226150,23350,23350,23350,23350,424
|
|
20240228,184300,1101226150,23350,23350,23350,23350,0
|
|
20240228,184200,1101226150,23350,23350,23350,23350,0
|
|
20240228,184100,1101226150,23350,23350,23350,23350,0
|
|
20240228,184000,1101226150,23350,23350,23350,23350,0
|
|
20240228,183900,1101226150,23350,23350,23350,23350,0
|
|
20240228,183800,1101226150,23350,23350,23350,23350,0
|
|
20240228,183700,1101226150,23350,23350,23350,23350,0
|
|
20240228,183600,1101226150,23350,23350,23350,23350,0
|
|
20240228,183500,1101226150,23350,23350,23350,23350,0
|
|
20240228,183400,1101226150,23350,23350,23350,23350,0
|
|
20240228,183300,1101226150,23350,23350,23350,23350,0
|
|
20240228,183200,1101226150,23350,23350,23350,23350,0
|
|
20240228,183100,1101226150,23350,23350,23350,23350,0
|
|
20240228,183000,1101226150,23350,23350,23350,23350,0
|
|
20240228,182900,1101226150,23350,23350,23350,23350,0
|
|
20240228,182800,1101226150,23350,23350,23350,23350,0
|
|
20240228,182700,1101226150,23350,23350,23350,23350,0
|
|
20240228,182600,1101226150,23350,23350,23350,23350,0
|
|
20240228,182500,1101226150,23350,23350,23350,23350,0
|
|
20240228,182400,1101226150,23350,23350,23350,23350,0
|
|
20240228,182300,1101226150,23350,23350,23350,23350,0
|
|
20240228,182200,1101226150,23350,23350,23350,23350,0
|
|
20240228,182100,1101226150,23350,23350,23350,23350,0
|
|
20240228,182000,1101226150,23350,23350,23350,23350,0
|
|
20240228,181900,1101226150,23350,23350,23350,23350,0
|
|
20240228,181800,1101226150,23350,23350,23350,23350,0
|
|
20240228,181700,1101226150,23350,23350,23350,23350,0
|
|
20240228,181600,1101226150,23350,23350,23350,23350,0
|
|
20240228,181500,1101226150,23350,23350,23350,23350,0
|
|
20240228,181400,1101226150,23350,23350,23350,23350,424
|
|
20240228,181300,1101226150,23350,23350,23350,23350,0
|
|
20240228,181200,1101226150,23350,23350,23350,23350,0
|
|
20240228,181100,1101226150,23350,23350,23350,23350,0
|
|
20240228,181000,1101226150,23350,23350,23350,23350,0
|
|
20240228,180900,1101226150,23350,23350,23350,23350,0
|
|
20240228,180800,1101226150,23350,23350,23350,23350,0
|
|
20240228,180700,1101226150,23350,23350,23350,23350,0
|
|
20240228,180600,1101226150,23350,23350,23350,23350,0
|
|
20240228,180500,1101226150,23350,23350,23350,23350,0
|
|
20240228,180400,1101226150,23350,23350,23350,23350,0
|
|
20240228,180300,1101226150,23350,23350,23350,23350,0
|
|
20240228,180200,1101226150,23350,23350,23350,23350,0
|
|
20240228,180100,1101226150,23350,23350,23350,23350,0
|
|
20240228,180000,1101226150,23350,23350,23350,23350,0
|
|
20240228,175900,1101226150,23350,23350,23350,23350,0
|
|
20240228,175800,1101226150,23350,23350,23350,23350,0
|
|
20240228,175700,1101226150,23350,23350,23350,23350,0
|
|
20240228,175600,1101226150,23350,23350,23350,23350,0
|
|
20240228,175500,1101226150,23350,23350,23350,23350,0
|
|
20240228,175400,1101226150,23350,23350,23350,23350,0
|
|
20240228,175300,1101226150,23350,23350,23350,23350,0
|
|
20240228,175200,1101226150,23350,23350,23350,23350,0
|
|
20240228,175100,1101226150,23350,23350,23350,23350,0
|
|
20240228,175000,1101226150,23350,23350,23350,23350,0
|
|
20240228,174900,1101226150,23350,23350,23350,23350,0
|
|
20240228,174800,1101226150,23350,23350,23350,23350,0
|
|
20240228,174700,1101226150,23350,23350,23350,23350,0
|
|
20240228,174600,1101226150,23350,23350,23350,23350,0
|
|
20240228,174500,1101226150,23350,23350,23350,23350,0
|
|
20240228,174400,1101226150,23350,23350,23350,23350,424
|
|
20240228,174300,1101226150,23350,23350,23350,23350,0
|
|
20240228,174200,1101226150,23350,23350,23350,23350,0
|
|
20240228,174100,1101226150,23350,23350,23350,23350,0
|
|
20240228,174000,1101226150,23350,23350,23350,23350,0
|
|
20240228,173900,1101226150,23350,23350,23350,23350,0
|
|
20240228,173800,1101226150,23350,23350,23350,23350,0
|
|
20240228,173700,1101226150,23350,23350,23350,23350,0
|
|
20240228,173600,1101226150,23350,23350,23350,23350,0
|
|
20240228,173500,1101226150,23350,23350,23350,23350,0
|
|
20240228,173400,1101226150,23350,23350,23350,23350,0
|
|
20240228,173300,1101226150,23350,23350,23350,23350,0
|
|
20240228,173200,1101226150,23350,23350,23350,23350,0
|
|
20240228,173100,1101226150,23350,23350,23350,23350,0
|
|
20240228,173000,1101226150,23350,23350,23350,23350,0
|
|
20240228,172900,1101226150,23350,23350,23350,23350,0
|
|
20240228,172800,1101226150,23350,23350,23350,23350,0
|
|
20240228,172700,1101226150,23350,23350,23350,23350,0
|
|
20240228,172600,1101226150,23350,23350,23350,23350,0
|
|
20240228,172500,1101226150,23350,23350,23350,23350,0
|
|
20240228,172400,1101226150,23350,23350,23350,23350,0
|
|
20240228,172300,1101226150,23350,23350,23350,23350,0
|
|
20240228,172200,1101226150,23350,23350,23350,23350,0
|
|
20240228,172100,1101226150,23350,23350,23350,23350,0
|
|
20240228,172000,1101226150,23350,23350,23350,23350,0
|
|
20240228,171900,1101226150,23350,23350,23350,23350,0
|
|
20240228,171800,1101226150,23350,23350,23350,23350,0
|
|
20240228,171700,1101226150,23350,23350,23350,23350,0
|
|
20240228,171600,1101226150,23350,23350,23350,23350,0
|
|
20240228,171500,1101226150,23350,23350,23350,23350,0
|
|
20240228,171400,1101226150,23350,23350,23350,23350,424
|
|
20240228,171300,1101226150,23350,23350,23350,23350,0
|
|
20240228,171200,1101226150,23350,23350,23350,23350,0
|
|
20240228,171100,1101226150,23350,23350,23350,23350,0
|
|
20240228,171000,1101226150,23350,23350,23350,23350,0
|
|
20240228,170900,1101226150,23350,23350,23350,23350,0
|
|
20240228,170800,1101226150,23350,23350,23350,23350,0
|
|
20240228,170700,1101226150,23350,23350,23350,23350,0
|
|
20240228,170600,1101226150,23350,23350,23350,23350,0
|
|
20240228,170500,1101226150,23350,23350,23350,23350,0
|
|
20240228,170400,1101226150,23350,23350,23350,23350,0
|
|
20240228,170300,1101226150,23350,23350,23350,23350,0
|
|
20240228,170200,1101226150,23350,23350,23350,23350,0
|
|
20240228,170100,1101226150,23350,23350,23350,23350,0
|
|
20240228,170000,1101226150,23350,23350,23350,23350,0
|
|
20240228,165900,1101226150,23350,23350,23350,23350,0
|
|
20240228,165800,1101226150,23350,23350,23350,23350,0
|
|
20240228,165700,1101226150,23350,23350,23350,23350,0
|
|
20240228,165600,1101226150,23350,23350,23350,23350,0
|
|
20240228,165500,1101226150,23350,23350,23350,23350,0
|
|
20240228,165400,1101226150,23350,23350,23350,23350,0
|
|
20240228,165300,1101226150,23350,23350,23350,23350,0
|
|
20240228,165200,1101226150,23350,23350,23350,23350,0
|
|
20240228,165100,1101226150,23350,23350,23350,23350,0
|
|
20240228,165000,1101226150,23350,23350,23350,23350,0
|
|
20240228,164900,1101226150,23350,23350,23350,23350,0
|
|
20240228,164800,1101226150,23350,23350,23350,23350,0
|
|
20240228,164700,1101226150,23350,23350,23350,23350,0
|
|
20240228,164600,1101226150,23350,23350,23350,23350,0
|
|
20240228,164500,1101226150,23350,23350,23350,23350,0
|
|
20240228,164400,1101226150,23350,23350,23350,23350,424
|
|
20240228,164300,1101226150,23350,23350,23350,23350,0
|
|
20240228,164200,1101226150,23350,23350,23350,23350,0
|
|
20240228,164100,1101226150,23350,23350,23350,23350,0
|
|
20240228,164000,1101226150,23350,23350,23350,23350,0
|
|
20240228,163900,1101226150,23350,23350,23350,23350,0
|
|
20240228,163800,1101226150,23350,23350,23350,23350,0
|
|
20240228,163700,1101226150,23350,23350,23350,23350,0
|
|
20240228,163600,1101226150,23350,23350,23350,23350,0
|
|
20240228,163500,1101226150,23350,23350,23350,23350,0
|
|
20240228,163400,1101226150,23350,23350,23350,23350,0
|
|
20240228,163300,1101226150,23350,23350,23350,23350,0
|
|
20240228,163200,1101226150,23350,23350,23350,23350,0
|
|
20240228,163100,1101226150,23350,23350,23350,23350,0
|
|
20240228,163000,1101226150,23350,23350,23350,23350,0
|
|
20240228,162900,1101226150,23350,23350,23350,23350,0
|
|
20240228,162800,1101226150,23350,23350,23350,23350,0
|
|
20240228,162700,1101226150,23350,23350,23350,23350,0
|
|
20240228,162600,1101226150,23350,23350,23350,23350,0
|
|
20240228,162500,1101226150,23350,23350,23350,23350,0
|
|
20240228,162400,1101226150,23350,23350,23350,23350,0
|
|
20240228,162300,1101226150,23350,23350,23350,23350,0
|
|
20240228,162200,1101226150,23350,23350,23350,23350,0
|
|
20240228,162100,1101226150,23350,23350,23350,23350,0
|
|
20240228,162000,1101226150,23350,23350,23350,23350,0
|
|
20240228,161900,1101226150,23350,23350,23350,23350,0
|
|
20240228,161800,1101226150,23350,23350,23350,23350,0
|
|
20240228,161700,1101226150,23350,23350,23350,23350,0
|
|
20240228,161600,1101226150,23350,23350,23350,23350,0
|
|
20240228,161500,1101226150,23350,23350,23350,23350,0
|
|
20240228,161400,1101226150,23350,23350,23350,23350,424
|
|
20240228,161300,1101226150,23350,23350,23350,23350,0
|
|
20240228,161200,1101226150,23350,23350,23350,23350,0
|
|
20240228,161100,1101226150,23350,23350,23350,23350,0
|
|
20240228,161000,1101226150,23350,23350,23350,23350,0
|
|
20240228,160900,1101226150,23350,23350,23350,23350,0
|
|
20240228,160800,1101226150,23350,23350,23350,23350,0
|
|
20240228,160700,1101226150,23350,23350,23350,23350,0
|
|
20240228,160600,1101226150,23350,23350,23350,23350,0
|
|
20240228,160500,1101226150,23350,23350,23350,23350,0
|
|
20240228,160400,1101226150,23350,23350,23350,23350,0
|
|
20240228,160300,1101226150,23350,23350,23350,23350,0
|
|
20240228,160200,1101226150,23350,23350,23350,23350,0
|
|
20240228,160100,1101226150,23350,23350,23350,23350,0
|
|
20240228,160000,1101226150,23350,23350,23350,23350,0
|
|
20240228,155900,1101226150,23350,23350,23350,23350,0
|
|
20240228,155800,1101226150,23350,23350,23350,23350,0
|
|
20240228,155700,1101226150,23350,23350,23350,23350,0
|
|
20240228,155600,1101226150,23350,23350,23350,23350,0
|
|
20240228,155500,1101226150,23350,23350,23350,23350,0
|
|
20240228,155400,1101226150,23350,23350,23350,23350,0
|
|
20240228,155300,1101226150,23350,23350,23350,23350,0
|
|
20240228,155200,1101226150,23350,23350,23350,23350,0
|
|
20240228,155100,1101226150,23350,23350,23350,23350,0
|
|
20240228,155000,1101226150,23350,23350,23350,23350,0
|
|
20240228,154900,1101226150,23350,23350,23350,23350,0
|
|
20240228,154800,1101226150,23350,23350,23350,23350,0
|
|
20240228,154700,1101226150,23350,23350,23350,23350,0
|
|
20240228,154600,1101226150,23350,23350,23350,23350,0
|
|
20240228,154500,1101226150,23350,23350,23350,23350,0
|
|
20240228,154400,1101226150,23350,23350,23350,23350,424
|
|
20240228,154300,1101226150,23350,23350,23350,23350,0
|
|
20240228,154200,1101226150,23350,23350,23350,23350,0
|
|
20240228,154100,1101226150,23350,23350,23350,23350,0
|
|
20240228,154000,1101226150,23350,23350,23350,23350,0
|
|
20240228,153900,1101226150,23350,23350,23350,23350,0
|
|
20240228,153800,1101226150,23350,23350,23350,23350,0
|
|
20240228,153700,1101226150,23350,23350,23350,23350,0
|
|
20240228,153600,1101226150,23350,23350,23350,23350,0
|
|
20240228,153500,1101226150,23350,23350,23350,23350,0
|
|
20240228,153400,1101226150,23350,23350,23350,23350,0
|
|
20240228,153300,1101226150,23350,23350,23350,23350,0
|
|
20240228,153200,1101226150,23350,23350,23350,23350,0
|
|
20240228,153100,1101226150,23350,23350,23350,23350,0
|
|
20240228,153000,1101226150,23350,23350,23350,23350,424
|
|
20240228,152900,1091325750,23250,23250,23250,23250,0
|
|
20240228,152800,1091325750,23250,23250,23250,23250,0
|
|
20240228,152700,1091325750,23250,23250,23250,23250,0
|
|
20240228,152600,1091325750,23250,23250,23250,23250,0
|
|
20240228,152500,1091325750,23250,23250,23250,23250,0
|
|
20240228,152400,1091325750,23250,23250,23250,23250,0
|
|
20240228,152300,1091325750,23250,23250,23250,23250,0
|
|
20240228,152200,1091325750,23250,23250,23250,23250,0
|
|
20240228,152100,1091325750,23250,23250,23250,23250,0
|
|
20240228,152000,1091325750,23250,23250,23250,23250,0
|
|
20240228,151900,1091325750,23250,23250,23350,23250,42
|
|
20240228,151800,1090347800,23300,23350,23350,23250,221
|
|
20240228,151700,1085196400,23350,23350,23350,23350,10
|
|
20240228,151600,1084962900,23350,23350,23350,23250,259
|
|
20240228,151500,1078915400,23350,23250,23350,23250,9
|
|
20240228,151400,1078705450,23350,23250,23350,23250,2
|
|
20240228,151300,1078658850,23350,23300,23350,23250,94
|
|
20240228,151200,1076465000,23300,23300,23300,23250,65
|
|
20240228,151100,1074950550,23300,23300,23300,23250,47
|
|
20240228,151000,1073856000,23250,23250,23300,23250,147
|
|
20240228,150900,1070431050,23300,23250,23300,23250,3
|
|
20240228,150800,1070361200,23300,23300,23300,23200,22
|
|
20240228,150700,1069848700,23200,23200,23200,23200,1
|
|
20240228,150600,1069825500,23250,23250,23250,23200,68
|
|
20240228,150500,1068244550,23250,23200,23250,23200,1216
|
|
20240228,150400,1040024700,23150,23150,23150,23150,1
|
|
20240228,150300,1040001550,23150,23150,23200,23150,55
|
|
20240228,150200,1038725650,23150,23200,23200,23150,49
|
|
20240228,150100,1037589800,23150,23200,23200,23150,23
|
|
20240228,150000,1037056250,23100,23100,23150,23100,2033
|
|
20240228,145900,989992400,23100,23100,23100,23100,0
|
|
20240228,145800,989992400,23100,23100,23100,23100,2
|
|
20240228,145700,989946200,23100,23100,23100,23100,1
|
|
20240228,145600,989923100,23100,23100,23100,23100,0
|
|
20240228,145500,989923100,23100,23100,23100,23100,33
|
|
20240228,145400,989160800,23150,23150,23150,23150,84
|
|
20240228,145300,987216200,23150,23200,23200,23150,233
|
|
20240228,145200,981821450,23150,23150,23200,23150,23
|
|
20240228,145100,981287950,23200,23200,23200,23200,0
|
|
20240228,145000,981287950,23200,23150,23200,23150,58
|
|
20240228,144900,979942600,23200,23200,23200,23200,0
|
|
20240228,144800,979942600,23200,23200,23200,23200,0
|
|
20240228,144700,979942600,23200,23200,23200,23200,4
|
|
20240228,144600,979849800,23150,23150,23150,23150,9
|
|
20240228,144500,979641450,23150,23150,23150,23150,895
|
|
20240228,144400,958922200,23150,23150,23150,23150,0
|
|
20240228,144300,958922200,23150,23150,23150,23150,41
|
|
20240228,144200,957973050,23150,23150,23150,23150,0
|
|
20240228,144100,957973050,23150,23150,23150,23150,5
|
|
20240228,144000,957857300,23100,23100,23100,23100,0
|
|
20240228,143900,957857300,23100,23100,23100,23100,0
|
|
20240228,143800,957857300,23100,23100,23100,23100,919
|
|
20240228,143700,936628400,23100,23100,23100,23100,14
|
|
20240228,143600,936305000,23100,23100,23100,23100,12
|
|
20240228,143500,936027800,23050,23050,23050,23050,0
|
|
20240228,143400,936027800,23050,23050,23050,23050,10
|
|
20240228,143300,935797300,23100,23100,23100,23100,0
|
|
20240228,143200,935797300,23100,23100,23100,23100,0
|
|
20240228,143100,935797300,23100,23100,23100,23100,5
|
|
20240228,143000,935681800,23100,23100,23100,23100,0
|
|
20240228,142900,935681800,23100,23100,23100,23100,33
|
|
20240228,142800,934919500,23100,23100,23100,23100,34
|
|
20240228,142700,934134100,23100,23100,23100,23100,0
|
|
20240228,142600,934134100,23100,23100,23100,23100,110
|
|
20240228,142500,931593100,23050,23050,23050,23050,0
|
|
20240228,142400,931593100,23050,23050,23050,23050,0
|
|
20240228,142300,931593100,23050,23050,23050,23050,0
|
|
20240228,142200,931593100,23050,23050,23050,23050,200
|
|
20240228,142100,926983100,23050,23050,23050,23050,0
|
|
20240228,142000,926983100,23050,23100,23100,23050,215
|
|
20240228,141900,922017100,23100,23100,23100,23100,0
|
|
20240228,141800,922017100,23100,23100,23100,23100,4
|
|
20240228,141700,921924700,23100,23100,23100,23100,0
|
|
20240228,141600,921924700,23100,23100,23100,23100,0
|
|
20240228,141500,921924700,23100,23100,23100,23100,1
|
|
20240228,141400,921901600,23050,23050,23050,23050,0
|
|
20240228,141300,921901600,23050,23050,23050,23050,0
|
|
20240228,141200,921901600,23050,23050,23050,23050,0
|
|
20240228,141100,921901600,23050,23050,23050,23050,2
|
|
20240228,141000,921855500,23100,23100,23100,23100,11
|
|
20240228,140900,921601400,23100,23100,23100,23100,10
|
|
20240228,140800,921370400,23100,23100,23100,23100,0
|
|
20240228,140700,921370400,23100,23100,23100,23100,17
|
|
20240228,140600,920977700,23100,23100,23100,23100,7
|
|
20240228,140500,920816000,23100,23100,23100,23100,3
|
|
20240228,140400,920746700,23100,23100,23100,23100,14
|
|
20240228,140300,920423300,23100,23100,23100,23100,0
|
|
20240228,140200,920423300,23100,23100,23100,23100,18
|
|
20240228,140100,920007500,23100,23100,23100,23100,10
|
|
20240228,140000,919776500,23100,23100,23100,23100,2
|
|
20240228,135900,919730300,23100,23100,23100,23100,0
|
|
20240228,135800,919730300,23100,23100,23100,23100,0
|
|
20240228,135700,919730300,23100,23100,23100,23100,11
|
|
20240228,135600,919476200,23100,23100,23100,23100,47
|
|
20240228,135500,918390500,23100,23100,23100,23100,4
|
|
20240228,135400,918298100,23100,23100,23100,23100,527
|
|
20240228,135300,906124400,23100,23100,23100,23100,27
|
|
20240228,135200,905500700,23100,23100,23100,23100,16
|
|
20240228,135100,905131100,23100,23100,23100,23100,4
|
|
20240228,135000,905038700,23050,23100,23100,23050,9
|
|
20240228,134900,904830950,23100,23100,23100,23100,1
|
|
20240228,134800,904807850,23100,23100,23100,23100,0
|
|
20240228,134700,904807850,23100,23100,23100,23100,1
|
|
20240228,134600,904784750,23100,23100,23100,23100,1
|
|
20240228,134500,904761650,23100,23100,23100,23100,0
|
|
20240228,134400,904761650,23100,23100,23100,23100,35
|
|
20240228,134300,903953150,23100,23100,23100,23100,41
|
|
20240228,134200,903006050,23100,23100,23100,23100,75
|
|
20240228,134100,901273550,23100,23100,23100,23100,44
|
|
20240228,134000,900257150,23100,23050,23100,23050,9214
|
|
20240228,133900,687811050,23050,23050,23050,23050,54
|
|
20240228,133800,686566350,23050,23050,23050,23050,35
|
|
20240228,133700,685759600,23050,23050,23050,23050,57
|
|
20240228,133600,684445750,23050,23050,23050,23050,40
|
|
20240228,133500,683523750,23050,23050,23050,23050,35
|
|
20240228,133400,682717000,23050,23050,23050,23050,7
|
|
20240228,133300,682555650,23050,23050,23050,23050,11
|
|
20240228,133200,682302100,23050,23050,23050,23050,7
|
|
20240228,133100,682140750,23050,23050,23050,23050,10
|
|
20240228,133000,681910250,23050,23050,23050,23050,2
|
|
20240228,132900,681864150,23050,23050,23050,23050,0
|
|
20240228,132800,681864150,23050,23050,23050,23050,1
|
|
20240228,132700,681841100,23050,23050,23050,23050,0
|
|
20240228,132600,681841100,23050,23000,23050,23000,10
|
|
20240228,132500,681611000,23000,23000,23000,23000,0
|
|
20240228,132400,681611000,23000,23000,23000,23000,53
|
|
20240228,132300,680392000,23050,23050,23050,23050,1
|
|
20240228,132200,680368950,23050,23000,23050,23000,216
|
|
20240228,132100,675400850,23000,23000,23000,23000,400
|
|
20240228,132000,666200850,23050,23050,23050,23050,335
|
|
20240228,131900,658479100,23050,23050,23050,23050,0
|
|
20240228,131800,658479100,23050,23050,23050,23000,49
|
|
20240228,131700,657351900,23000,23000,23000,23000,740
|
|
20240228,131600,640331900,23000,23000,23000,23000,1
|
|
20240228,131500,640308900,23000,23050,23050,23000,52
|
|
20240228,131400,639110350,23050,23050,23050,23050,301
|
|
20240228,131300,632172300,23050,23050,23050,23050,76
|
|
20240228,131200,630420500,23050,23050,23050,23050,51
|
|
20240228,131100,629244950,23050,23050,23050,23050,40
|
|
20240228,131000,628322950,23050,23050,23050,23050,10
|
|
20240228,130900,628092450,23050,23050,23050,23050,0
|
|
20240228,130800,628092450,23050,23050,23050,23050,2
|
|
20240228,130700,628046350,23050,23050,23050,23050,1
|
|
20240228,130600,628023300,23000,23000,23000,23000,0
|
|
20240228,130500,628023300,23000,23000,23000,23000,300
|
|
20240228,130400,621123300,23050,23050,23050,23050,0
|
|
20240228,130300,621123300,23050,23050,23050,23050,7
|
|
20240228,130200,620961950,23050,23050,23050,23050,0
|
|
20240228,130100,620961950,23050,23050,23050,23050,1
|
|
20240228,130000,620938900,23000,23050,23050,23000,9
|
|
20240228,125900,620731850,23000,23000,23000,23000,13
|
|
20240228,125800,620432850,23050,23050,23050,23050,0
|
|
20240228,125700,620432850,23050,23050,23050,23050,71
|
|
20240228,125600,618796300,23050,23050,23050,23050,1
|
|
20240228,125500,618773250,23050,23050,23050,23050,0
|
|
20240228,125400,618773250,23050,23050,23050,23050,70
|
|
20240228,125300,617159750,23050,23050,23050,23050,2
|
|
20240228,125200,617113650,23050,23050,23050,23050,0
|
|
20240228,125100,617113650,23050,23050,23050,23050,7
|
|
20240228,125000,616952300,23050,23050,23050,23050,0
|
|
20240228,124900,616952300,23050,23050,23050,23050,1
|
|
20240228,124800,616929250,23000,23000,23000,23000,103
|
|
20240228,124700,614560250,23000,23000,23000,23000,1
|
|
20240228,124600,614537250,23050,23050,23050,23050,2
|
|
20240228,124500,614491150,23050,23050,23050,23050,0
|
|
20240228,124400,614491150,23050,23050,23050,23050,1
|
|
20240228,124300,614468100,23000,23050,23050,23000,111
|
|
20240228,124200,611914550,23050,23050,23050,23050,27
|
|
20240228,124100,611292200,23050,23050,23050,23050,1
|
|
20240228,124000,611269150,23050,23000,23050,23000,143
|
|
20240228,123900,607978000,23050,23050,23050,23050,7
|
|
20240228,123800,607816650,23050,23050,23050,23050,78
|
|
20240228,123700,606018750,23050,23050,23050,23050,453
|
|
20240228,123600,595577100,23050,23000,23050,23000,516
|
|
20240228,123500,583684050,23000,23000,23000,23000,8
|
|
20240228,123400,583500050,23000,23000,23000,23000,1005
|
|
20240228,123300,560385050,23000,23000,23000,23000,0
|
|
20240228,123200,560385050,23000,23000,23000,23000,5
|
|
20240228,123100,560270050,23000,23050,23050,23000,23
|
|
20240228,123000,559740550,23050,23050,23050,23050,302
|
|
20240228,122900,552779450,23050,23050,23050,23050,102
|
|
20240228,122800,550428350,23050,23050,23050,23050,3
|
|
20240228,122700,550359200,23050,23050,23050,23050,1
|
|
20240228,122600,550336150,23000,23000,23000,23000,5
|
|
20240228,122500,550221150,23050,23050,23050,23050,6
|
|
20240228,122400,550082850,23000,23000,23000,23000,25
|
|
20240228,122300,549507850,23050,23050,23050,23050,4
|
|
20240228,122200,549415650,23050,23050,23050,23050,45
|
|
20240228,122100,548378400,23050,23050,23050,23050,0
|
|
20240228,122000,548378400,23050,23000,23050,23000,554
|
|
20240228,121900,535616150,23000,23000,23000,23000,0
|
|
20240228,121800,535616150,23000,23050,23050,23000,451
|
|
20240228,121700,525243100,23050,23050,23050,23050,0
|
|
20240228,121600,525243100,23050,23050,23050,23050,9
|
|
20240228,121500,525035650,23050,23050,23050,23050,10
|
|
20240228,121400,524805150,23050,23050,23050,23050,1
|
|
20240228,121300,524782100,23050,23050,23050,23050,10
|
|
20240228,121200,524551600,23050,23050,23050,23050,10
|
|
20240228,121100,524321100,23050,23050,23050,23050,5
|
|
20240228,121000,524205850,23050,23050,23050,23050,33
|
|
20240228,120900,523445200,23050,23050,23050,23050,50
|
|
20240228,120800,522292700,23000,23050,23050,23000,4
|
|
20240228,120700,522200550,23050,23050,23050,23050,120
|
|
20240228,120600,519434550,23050,23050,23050,23050,21
|
|
20240228,120500,518950500,23050,23050,23050,23050,1
|
|
20240228,120400,518927450,23000,23050,23050,23000,1983
|
|
20240228,120300,473222150,23050,23100,23100,23050,42
|
|
20240228,120200,472254000,23100,23100,23100,23100,0
|
|
20240228,120100,472254000,23100,23100,23100,23100,3
|
|
20240228,120000,472184700,23100,23100,23100,23100,1
|
|
20240228,115900,472161600,23100,23100,23100,23100,1
|
|
20240228,115800,472138500,23100,23100,23100,23100,105
|
|
20240228,115700,469713000,23100,23100,23100,23050,165
|
|
20240228,115600,465901700,23050,23050,23050,23050,500
|
|
20240228,115500,454376700,23050,23050,23050,23050,1
|
|
20240228,115400,454353650,23100,23100,23100,23100,102
|
|
20240228,115300,451997450,23100,23100,23100,23100,103
|
|
20240228,115200,449618150,23100,23100,23100,23100,200
|
|
20240228,115100,444998150,23100,23100,23100,23100,260
|
|
20240228,115000,438992150,23100,23100,23100,23100,0
|
|
20240228,114900,438992150,23100,23100,23100,23100,0
|
|
20240228,114800,438992150,23100,23100,23100,23100,3
|
|
20240228,114700,438922850,23100,23100,23100,23100,1
|
|
20240228,114600,438899750,23050,23050,23050,23050,40
|
|
20240228,114500,437977750,23050,23050,23050,23050,50
|
|
20240228,114400,436825250,23050,23050,23050,23050,150
|
|
20240228,114300,433367750,23050,23050,23050,23050,100
|
|
20240228,114200,431062750,23050,23100,23100,23050,101
|
|
20240228,114100,428732150,23100,23100,23100,23100,0
|
|
20240228,114000,428732150,23100,23100,23100,23100,10
|
|
20240228,113900,428501150,23100,23100,23100,23100,0
|
|
20240228,113800,428501150,23100,23100,23100,23100,1
|
|
20240228,113700,428478050,23100,23100,23100,23100,100
|
|
20240228,113600,426168050,23100,23100,23100,23100,0
|
|
20240228,113500,426168050,23100,23100,23100,23100,0
|
|
20240228,113400,426168050,23100,23050,23100,23050,26
|
|
20240228,113300,425568700,23100,23100,23100,23100,5
|
|
20240228,113200,425453200,23100,23100,23100,23100,3
|
|
20240228,113100,425383900,23050,23050,23050,23050,44
|
|
20240228,113000,424369700,23100,23100,23100,23100,0
|
|
20240228,112900,424369700,23100,23100,23100,23100,5
|
|
20240228,112800,424254200,23100,23100,23100,23100,5
|
|
20240228,112700,424138700,23050,23050,23050,23050,5
|
|
20240228,112600,424023450,23100,23100,23100,23100,0
|
|
20240228,112500,424023450,23100,23100,23100,23100,0
|
|
20240228,112400,424023450,23100,23100,23100,23100,610
|
|
20240228,112300,409932450,23100,23100,23100,23100,0
|
|
20240228,112200,409932450,23100,23100,23100,23100,155
|
|
20240228,112100,406351950,23100,23100,23100,23100,4
|
|
20240228,112000,406259550,23100,23100,23100,23100,5
|
|
20240228,111900,406144050,23100,23100,23100,23100,5
|
|
20240228,111800,406028550,23100,23100,23100,23100,98
|
|
20240228,111700,403764750,23100,23100,23100,23100,2
|
|
20240228,111600,403718550,23100,23100,23100,23100,2
|
|
20240228,111500,403672350,23050,23050,23050,23050,0
|
|
20240228,111400,403672350,23050,23050,23050,23050,85
|
|
20240228,111300,401713100,23050,23050,23050,23050,0
|
|
20240228,111200,401713100,23050,23050,23050,23050,0
|
|
20240228,111100,401713100,23050,23050,23050,23050,0
|
|
20240228,111000,401713100,23050,23050,23050,23050,0
|
|
20240228,110900,401713100,23050,23050,23050,23050,0
|
|
20240228,110800,401713100,23050,23050,23050,23050,0
|
|
20240228,110700,401713100,23050,23100,23100,23050,55
|
|
20240228,110600,400443850,23050,23050,23050,23050,0
|
|
20240228,110500,400443850,23050,23050,23050,23050,0
|
|
20240228,110400,400443850,23050,23050,23050,23050,0
|
|
20240228,110300,400443850,23050,23050,23050,23050,90
|
|
20240228,110200,398369350,23050,23050,23050,23050,10
|
|
20240228,110100,398138850,23050,23050,23050,23050,262
|
|
20240228,110000,392099750,23050,23050,23050,23050,322
|
|
20240228,105900,384677650,23050,23050,23050,23050,110
|
|
20240228,105800,382142150,23050,23050,23050,23050,1
|
|
20240228,105700,382119100,23050,23050,23050,23050,14
|
|
20240228,105600,381796400,23050,23050,23050,23050,90
|
|
20240228,105500,379721900,23050,23000,23050,23000,74
|
|
20240228,105400,378016250,23050,23050,23050,23050,301
|
|
20240228,105300,371078200,23050,23050,23050,23050,13
|
|
20240228,105200,370778550,23050,23050,23050,23050,6
|
|
20240228,105100,370640250,23050,23050,23050,23050,402
|
|
20240228,105000,361374150,23050,23050,23050,23050,202
|
|
20240228,104900,356718050,23050,23050,23050,23050,10
|
|
20240228,104800,356487550,23050,23050,23050,23050,803
|
|
20240228,104700,337978400,23050,23050,23050,23050,284
|
|
20240228,104600,331432200,23100,23100,23100,23100,1
|
|
20240228,104500,331409100,23100,23100,23100,23100,3
|
|
20240228,104400,331339800,23100,23100,23100,23100,0
|
|
20240228,104300,331339800,23100,23100,23100,23100,0
|
|
20240228,104200,331339800,23100,23100,23100,23100,211
|
|
20240228,104100,326465700,23100,23100,23100,23100,1
|
|
20240228,104000,326442600,23100,23100,23100,23100,5
|
|
20240228,103900,326327100,23100,23100,23100,23100,27
|
|
20240228,103800,325703400,23050,23050,23050,23050,437
|
|
20240228,103700,315630550,23050,23050,23050,23000,118
|
|
20240228,103600,312910800,23050,23050,23050,23050,10
|
|
20240228,103500,312680300,23050,23050,23050,23050,1
|
|
20240228,103400,312657250,23050,23050,23050,23050,0
|
|
20240228,103300,312657250,23050,23050,23050,23000,61
|
|
20240228,103200,311251250,23050,23050,23050,23050,0
|
|
20240228,103100,311251250,23050,23050,23050,23050,1006
|
|
20240228,103000,288062950,23100,23100,23100,23100,0
|
|
20240228,102900,288062950,23100,23100,23100,23100,15
|
|
20240228,102800,287716450,23050,23050,23050,23050,0
|
|
20240228,102700,287716450,23050,23050,23100,23050,81
|
|
20240228,102600,285849350,23050,23050,23050,23050,648
|
|
20240228,102500,270912950,23050,23100,23100,23050,5
|
|
20240228,102400,270797500,23050,23050,23100,23050,316
|
|
20240228,102300,263513250,23100,23100,23100,23100,0
|
|
20240228,102200,263513250,23100,23050,23100,23050,245
|
|
20240228,102100,257865750,23050,23100,23100,23050,66
|
|
20240228,102000,256343450,23100,23050,23100,23050,80
|
|
20240228,101900,254498450,23100,23100,23100,23100,1
|
|
20240228,101800,254475350,23100,23100,23100,23100,7
|
|
20240228,101700,254313650,23100,23100,23100,23100,35
|
|
20240228,101600,253505150,23100,23100,23100,23100,15
|
|
20240228,101500,253158650,23100,23100,23100,23100,18
|
|
20240228,101400,252742850,23100,23100,23100,23100,101
|
|
20240228,101300,250409750,23100,23100,23100,23100,1
|
|
20240228,101200,250386650,23100,23100,23100,23100,60
|
|
20240228,101100,249000650,23100,23100,23100,23100,3
|
|
20240228,101000,248931350,23050,23050,23050,23050,0
|
|
20240228,100900,248931350,23050,23100,23100,23050,912
|
|
20240228,100800,227909600,23100,23100,23100,23100,57
|
|
20240228,100700,226592900,23100,23100,23100,23100,254
|
|
20240228,100600,220725500,23100,23100,23100,23100,226
|
|
20240228,100500,215504900,23100,23100,23100,23100,13
|
|
20240228,100400,215204600,23100,23100,23100,23100,2
|
|
20240228,100300,215158400,23100,23100,23100,23100,205
|
|
20240228,100200,210422900,23100,23050,23100,23050,203
|
|
20240228,100100,205743600,23100,23100,23100,23100,2
|
|
20240228,100000,205697400,23100,23150,23150,23100,79
|
|
20240228,095900,203872450,23150,23100,23150,23100,100
|
|
20240228,095800,201558700,23050,23050,23050,23050,187
|
|
20240228,095700,197248350,23100,23100,23100,23100,16
|
|
20240228,095600,196878750,23100,23100,23100,23100,738
|
|
20240228,095500,179830950,23150,23150,23150,23150,15
|
|
20240228,095400,179483700,23150,23150,23150,23150,0
|
|
20240228,095300,179483700,23150,23150,23150,23150,15
|
|
20240228,095200,179136450,23150,23150,23150,23150,0
|
|
20240228,095100,179136450,23150,23150,23150,23150,0
|
|
20240228,095000,179136450,23150,23150,23150,23150,1
|
|
20240228,094900,179113300,23150,23150,23150,23150,2
|
|
20240228,094800,179067000,23150,23150,23150,23150,0
|
|
20240228,094700,179067000,23150,23150,23150,23150,0
|
|
20240228,094600,179067000,23150,23150,23150,23150,0
|
|
20240228,094500,179067000,23150,23150,23150,23150,10
|
|
20240228,094400,178835500,23100,23150,23150,23100,16
|
|
20240228,094300,178465150,23150,23150,23150,23150,0
|
|
20240228,094200,178465150,23150,23150,23150,23100,17
|
|
20240228,094100,178072350,23100,23100,23100,23100,66
|
|
20240228,094000,176547750,23150,23150,23150,23150,2
|
|
20240228,093900,176501450,23150,23150,23150,23150,3
|
|
20240228,093800,176432000,23150,23150,23150,23150,1
|
|
20240228,093700,176408850,23150,23150,23150,23150,1
|
|
20240228,093600,176385700,23150,23150,23150,23150,4
|
|
20240228,093500,176293100,23100,23150,23150,23100,360
|
|
20240228,093400,167977000,23150,23150,23150,23150,5
|
|
20240228,093300,167861250,23150,23150,23150,23100,748
|
|
20240228,093200,150581850,23200,23200,23200,23200,0
|
|
20240228,093100,150581850,23200,23200,23200,23100,143
|
|
20240228,093000,147277950,23150,23150,23150,23150,1
|
|
20240228,092900,147254800,23150,23150,23150,23150,5
|
|
20240228,092800,147139050,23200,23200,23200,23200,0
|
|
20240228,092700,147139050,23200,23200,23200,23200,53
|
|
20240228,092600,145909450,23250,23250,23250,23250,0
|
|
20240228,092500,145909450,23250,23100,23250,23100,1379
|
|
20240228,092400,114053800,23100,23200,23200,23100,161
|
|
20240228,092300,110327550,23200,23200,23200,23200,440
|
|
20240228,092200,100119550,23200,23150,23200,23100,630
|
|
20240228,092100,85533100,23200,23200,23250,23200,111
|
|
20240228,092000,82957850,23200,23200,23250,23200,78
|
|
20240228,091900,81148200,23200,23200,23200,23150,5
|
|
20240228,091800,81032350,23200,23150,23200,23150,42
|
|
20240228,091700,80058600,23200,23200,23200,23200,375
|
|
20240228,091600,71358600,23200,23200,23300,23200,371
|
|
20240228,091500,62746400,23300,23300,23300,23300,0
|
|
20240228,091400,62746400,23300,23300,23300,23300,1
|
|
20240228,091300,62723100,23200,23200,23200,23200,1
|
|
20240228,091200,62699900,23300,23250,23300,23250,56
|
|
20240228,091100,61395400,23200,23200,23200,23200,13
|
|
20240228,091000,61093800,23300,23200,23300,23200,217
|
|
20240228,090900,56037900,23300,23300,23300,23300,15
|
|
20240228,090800,55688400,23300,23300,23300,23300,50
|
|
20240228,090700,54523400,23300,23250,23300,23250,635
|
|
20240228,090600,39732300,23250,23250,23250,23250,75
|
|
20240228,090500,37988550,23200,23200,23200,23200,387
|
|
20240228,090400,29010150,23200,23200,23200,23200,7
|
|
20240228,090300,28847750,23200,23150,23200,23150,66
|
|
20240228,090200,27317500,23250,23300,23300,23250,2
|
|
20240228,090100,27270950,23250,23250,23250,23250,2
|
|
20240228,090000,27224450,23250,23100,23250,23100,776
|