595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185200,431931935,3240,3240,3240,3240,2871
|
|
20240228,185100,431931935,3240,3240,3240,3240,0
|
|
20240228,185000,431931935,3240,3240,3240,3240,0
|
|
20240228,184900,431931935,3240,3240,3240,3240,0
|
|
20240228,184800,431931935,3240,3240,3240,3240,0
|
|
20240228,184700,431931935,3240,3240,3240,3240,0
|
|
20240228,184600,431931935,3240,3240,3240,3240,0
|
|
20240228,184500,431931935,3240,3240,3240,3240,0
|
|
20240228,184400,431931935,3240,3240,3240,3240,0
|
|
20240228,184300,431931935,3240,3240,3240,3240,0
|
|
20240228,184200,431931935,3240,3240,3240,3240,0
|
|
20240228,184100,431931935,3240,3240,3240,3240,0
|
|
20240228,184000,431931935,3240,3240,3240,3240,0
|
|
20240228,183900,431931935,3240,3240,3240,3240,0
|
|
20240228,183800,431931935,3240,3240,3240,3240,0
|
|
20240228,183700,431931935,3240,3240,3240,3240,0
|
|
20240228,183600,431931935,3240,3240,3240,3240,0
|
|
20240228,183500,431931935,3240,3240,3240,3240,0
|
|
20240228,183400,431931935,3240,3240,3240,3240,0
|
|
20240228,183300,431931935,3240,3240,3240,3240,0
|
|
20240228,183200,431931935,3240,3240,3240,3240,0
|
|
20240228,183100,431931935,3240,3240,3240,3240,0
|
|
20240228,183000,431931935,3240,3240,3240,3240,0
|
|
20240228,182900,431931935,3240,3240,3240,3240,0
|
|
20240228,182800,431931935,3240,3240,3240,3240,0
|
|
20240228,182700,431931935,3240,3240,3240,3240,0
|
|
20240228,182600,431931935,3240,3240,3240,3240,0
|
|
20240228,182500,431931935,3240,3240,3240,3240,0
|
|
20240228,182400,431931935,3240,3240,3240,3240,0
|
|
20240228,182300,431931935,3240,3240,3240,3240,0
|
|
20240228,182200,431931935,3240,3240,3240,3240,2871
|
|
20240228,182100,431931935,3240,3240,3240,3240,0
|
|
20240228,182000,431931935,3240,3240,3240,3240,0
|
|
20240228,181900,431931935,3240,3240,3240,3240,0
|
|
20240228,181800,431931935,3240,3240,3240,3240,0
|
|
20240228,181700,431931935,3240,3240,3240,3240,0
|
|
20240228,181600,431931935,3240,3240,3240,3240,0
|
|
20240228,181500,431931935,3240,3240,3240,3240,0
|
|
20240228,181400,431931935,3240,3240,3240,3240,0
|
|
20240228,181300,431931935,3240,3240,3240,3240,0
|
|
20240228,181200,431931935,3240,3240,3240,3240,0
|
|
20240228,181100,431931935,3240,3240,3240,3240,0
|
|
20240228,181000,431931935,3240,3240,3240,3240,0
|
|
20240228,180900,431931935,3240,3240,3240,3240,0
|
|
20240228,180800,431931935,3240,3240,3240,3240,0
|
|
20240228,180700,431931935,3240,3240,3240,3240,0
|
|
20240228,180600,431931935,3240,3240,3240,3240,0
|
|
20240228,180500,431931935,3240,3240,3240,3240,0
|
|
20240228,180400,431931935,3240,3240,3240,3240,0
|
|
20240228,180300,431931935,3240,3240,3240,3240,0
|
|
20240228,180200,431931935,3240,3240,3240,3240,0
|
|
20240228,180100,431931935,3240,3240,3240,3240,0
|
|
20240228,180000,431931935,3240,3240,3240,3240,0
|
|
20240228,175900,431931935,3240,3240,3240,3240,0
|
|
20240228,175800,431931935,3240,3240,3240,3240,0
|
|
20240228,175700,431931935,3240,3240,3240,3240,0
|
|
20240228,175600,431931935,3240,3240,3240,3240,0
|
|
20240228,175500,431931935,3240,3240,3240,3240,0
|
|
20240228,175400,431931935,3240,3240,3240,3240,0
|
|
20240228,175300,431931935,3240,3240,3240,3240,0
|
|
20240228,175200,431931935,3240,3240,3240,3240,2871
|
|
20240228,175100,431931935,3240,3240,3240,3240,0
|
|
20240228,175000,431931935,3240,3240,3240,3240,0
|
|
20240228,174900,431931935,3240,3240,3240,3240,0
|
|
20240228,174800,431931935,3240,3240,3240,3240,0
|
|
20240228,174700,431931935,3240,3240,3240,3240,0
|
|
20240228,174600,431931935,3240,3240,3240,3240,0
|
|
20240228,174500,431931935,3240,3240,3240,3240,0
|
|
20240228,174400,431931935,3240,3240,3240,3240,0
|
|
20240228,174300,431931935,3240,3240,3240,3240,0
|
|
20240228,174200,431931935,3240,3240,3240,3240,0
|
|
20240228,174100,431931935,3240,3240,3240,3240,0
|
|
20240228,174000,431931935,3240,3240,3240,3240,0
|
|
20240228,173900,431931935,3240,3240,3240,3240,0
|
|
20240228,173800,431931935,3240,3240,3240,3240,0
|
|
20240228,173700,431931935,3240,3240,3240,3240,0
|
|
20240228,173600,431931935,3240,3240,3240,3240,0
|
|
20240228,173500,431931935,3240,3240,3240,3240,0
|
|
20240228,173400,431931935,3240,3240,3240,3240,0
|
|
20240228,173300,431931935,3240,3240,3240,3240,0
|
|
20240228,173200,431931935,3240,3240,3240,3240,0
|
|
20240228,173100,431931935,3240,3240,3240,3240,0
|
|
20240228,173000,431931935,3240,3240,3240,3240,0
|
|
20240228,172900,431931935,3240,3240,3240,3240,0
|
|
20240228,172800,431931935,3240,3240,3240,3240,0
|
|
20240228,172700,431931935,3240,3240,3240,3240,0
|
|
20240228,172600,431931935,3240,3240,3240,3240,0
|
|
20240228,172500,431931935,3240,3240,3240,3240,0
|
|
20240228,172400,431931935,3240,3240,3240,3240,0
|
|
20240228,172300,431931935,3240,3240,3240,3240,0
|
|
20240228,172200,431931935,3240,3240,3240,3240,2871
|
|
20240228,172100,431931935,3240,3240,3240,3240,0
|
|
20240228,172000,431931935,3240,3240,3240,3240,0
|
|
20240228,171900,431931935,3240,3240,3240,3240,0
|
|
20240228,171800,431931935,3240,3240,3240,3240,0
|
|
20240228,171700,431931935,3240,3240,3240,3240,0
|
|
20240228,171600,431931935,3240,3240,3240,3240,0
|
|
20240228,171500,431931935,3240,3240,3240,3240,0
|
|
20240228,171400,431931935,3240,3240,3240,3240,0
|
|
20240228,171300,431931935,3240,3240,3240,3240,0
|
|
20240228,171200,431931935,3240,3240,3240,3240,0
|
|
20240228,171100,431931935,3240,3240,3240,3240,0
|
|
20240228,171000,431931935,3240,3240,3240,3240,0
|
|
20240228,170900,431931935,3240,3240,3240,3240,0
|
|
20240228,170800,431931935,3240,3240,3240,3240,0
|
|
20240228,170700,431931935,3240,3240,3240,3240,0
|
|
20240228,170600,431931935,3240,3240,3240,3240,0
|
|
20240228,170500,431931935,3240,3240,3240,3240,0
|
|
20240228,170400,431931935,3240,3240,3240,3240,0
|
|
20240228,170300,431931935,3240,3240,3240,3240,0
|
|
20240228,170200,431931935,3240,3240,3240,3240,0
|
|
20240228,170100,431931935,3240,3240,3240,3240,0
|
|
20240228,170000,431931935,3240,3240,3240,3240,0
|
|
20240228,165900,431931935,3240,3240,3240,3240,0
|
|
20240228,165800,431931935,3240,3240,3240,3240,0
|
|
20240228,165700,431931935,3240,3240,3240,3240,0
|
|
20240228,165600,431931935,3240,3240,3240,3240,0
|
|
20240228,165500,431931935,3240,3240,3240,3240,0
|
|
20240228,165400,431931935,3240,3240,3240,3240,0
|
|
20240228,165300,431931935,3240,3240,3240,3240,0
|
|
20240228,165200,431931935,3240,3240,3240,3240,2871
|
|
20240228,165100,431931935,3240,3240,3240,3240,0
|
|
20240228,165000,431931935,3240,3240,3240,3240,0
|
|
20240228,164900,431931935,3240,3240,3240,3240,0
|
|
20240228,164800,431931935,3240,3240,3240,3240,0
|
|
20240228,164700,431931935,3240,3240,3240,3240,0
|
|
20240228,164600,431931935,3240,3240,3240,3240,0
|
|
20240228,164500,431931935,3240,3240,3240,3240,0
|
|
20240228,164400,431931935,3240,3240,3240,3240,0
|
|
20240228,164300,431931935,3240,3240,3240,3240,0
|
|
20240228,164200,431931935,3240,3240,3240,3240,0
|
|
20240228,164100,431931935,3240,3240,3240,3240,0
|
|
20240228,164000,431931935,3240,3240,3240,3240,0
|
|
20240228,163900,431931935,3240,3240,3240,3240,0
|
|
20240228,163800,431931935,3240,3240,3240,3240,0
|
|
20240228,163700,431931935,3240,3240,3240,3240,0
|
|
20240228,163600,431931935,3240,3240,3240,3240,0
|
|
20240228,163500,431931935,3240,3240,3240,3240,0
|
|
20240228,163400,431931935,3240,3240,3240,3240,0
|
|
20240228,163300,431931935,3240,3240,3240,3240,0
|
|
20240228,163200,431931935,3240,3240,3240,3240,0
|
|
20240228,163100,431931935,3240,3240,3240,3240,0
|
|
20240228,163000,431931935,3240,3240,3240,3240,0
|
|
20240228,162900,431931935,3240,3240,3240,3240,0
|
|
20240228,162800,431931935,3240,3240,3240,3240,0
|
|
20240228,162700,431931935,3240,3240,3240,3240,0
|
|
20240228,162600,431931935,3240,3240,3240,3240,0
|
|
20240228,162500,431931935,3240,3240,3240,3240,0
|
|
20240228,162400,431931935,3240,3240,3240,3240,0
|
|
20240228,162300,431931935,3240,3240,3240,3240,0
|
|
20240228,162200,431931935,3240,3240,3240,3240,2871
|
|
20240228,162100,431931935,3240,3240,3240,3240,0
|
|
20240228,162000,431931935,3240,3240,3240,3240,0
|
|
20240228,161900,431931935,3240,3240,3240,3240,0
|
|
20240228,161800,431931935,3240,3240,3240,3240,0
|
|
20240228,161700,431931935,3240,3240,3240,3240,0
|
|
20240228,161600,431931935,3240,3240,3240,3240,0
|
|
20240228,161500,431931935,3240,3240,3240,3240,0
|
|
20240228,161400,431931935,3240,3240,3240,3240,0
|
|
20240228,161300,431931935,3240,3240,3240,3240,0
|
|
20240228,161200,431931935,3240,3240,3240,3240,0
|
|
20240228,161100,431931935,3240,3240,3240,3240,0
|
|
20240228,161000,431931935,3240,3240,3240,3240,0
|
|
20240228,160900,431931935,3240,3240,3240,3240,0
|
|
20240228,160800,431931935,3240,3240,3240,3240,0
|
|
20240228,160700,431931935,3240,3240,3240,3240,0
|
|
20240228,160600,431931935,3240,3240,3240,3240,0
|
|
20240228,160500,431931935,3240,3240,3240,3240,0
|
|
20240228,160400,431931935,3240,3240,3240,3240,0
|
|
20240228,160300,431931935,3240,3240,3240,3240,0
|
|
20240228,160200,431931935,3240,3240,3240,3240,0
|
|
20240228,160100,431931935,3240,3240,3240,3240,0
|
|
20240228,160000,431931935,3240,3240,3240,3240,0
|
|
20240228,155900,431931935,3240,3240,3240,3240,0
|
|
20240228,155800,431931935,3240,3240,3240,3240,0
|
|
20240228,155700,431931935,3240,3240,3240,3240,0
|
|
20240228,155600,431931935,3240,3240,3240,3240,0
|
|
20240228,155500,431931935,3240,3240,3240,3240,0
|
|
20240228,155400,431931935,3240,3240,3240,3240,0
|
|
20240228,155300,431931935,3240,3240,3240,3240,0
|
|
20240228,155200,431931935,3240,3240,3240,3240,2871
|
|
20240228,155100,431931935,3240,3240,3240,3240,0
|
|
20240228,155000,431931935,3240,3240,3240,3240,0
|
|
20240228,154900,431931935,3240,3240,3240,3240,0
|
|
20240228,154800,431931935,3240,3240,3240,3240,0
|
|
20240228,154700,431931935,3240,3240,3240,3240,0
|
|
20240228,154600,431931935,3240,3240,3240,3240,0
|
|
20240228,154500,431931935,3240,3240,3240,3240,0
|
|
20240228,154400,431931935,3240,3240,3240,3240,0
|
|
20240228,154300,431931935,3240,3240,3240,3240,0
|
|
20240228,154200,431931935,3240,3240,3240,3240,0
|
|
20240228,154100,431931935,3240,3240,3240,3240,0
|
|
20240228,154000,431931935,3240,3240,3240,3240,0
|
|
20240228,153900,431931935,3240,3240,3240,3240,0
|
|
20240228,153800,431931935,3240,3240,3240,3240,0
|
|
20240228,153700,431931935,3240,3240,3240,3240,0
|
|
20240228,153600,431931935,3240,3240,3240,3240,0
|
|
20240228,153500,431931935,3240,3240,3240,3240,0
|
|
20240228,153400,431931935,3240,3240,3240,3240,0
|
|
20240228,153300,431931935,3240,3240,3240,3240,0
|
|
20240228,153200,431931935,3240,3240,3240,3240,0
|
|
20240228,153100,431931935,3240,3240,3240,3240,0
|
|
20240228,153000,431931935,3240,3240,3240,3240,2871
|
|
20240228,152900,422629895,3250,3250,3250,3250,0
|
|
20240228,152800,422629895,3250,3250,3250,3250,0
|
|
20240228,152700,422629895,3250,3250,3250,3250,0
|
|
20240228,152600,422629895,3250,3250,3250,3250,0
|
|
20240228,152500,422629895,3250,3250,3250,3250,0
|
|
20240228,152400,422629895,3250,3250,3250,3250,0
|
|
20240228,152300,422629895,3250,3250,3250,3250,0
|
|
20240228,152200,422629895,3250,3250,3250,3250,0
|
|
20240228,152100,422629895,3250,3250,3250,3250,0
|
|
20240228,152000,422629895,3250,3250,3250,3250,0
|
|
20240228,151900,422629895,3250,3235,3265,3205,4020
|
|
20240228,151800,409567955,3235,3230,3240,3230,43
|
|
20240228,151700,409428855,3245,3205,3250,3200,951
|
|
20240228,151600,406361750,3205,3205,3205,3205,100
|
|
20240228,151500,406041250,3225,3205,3225,3200,59
|
|
20240228,151400,405852140,3225,3225,3225,3225,5
|
|
20240228,151300,405836015,3235,3245,3250,3235,33
|
|
20240228,151200,405728980,3250,3250,3250,3250,193
|
|
20240228,151100,405101730,3255,3250,3255,3250,11
|
|
20240228,151000,405065975,3230,3235,3235,3230,105
|
|
20240228,150900,404726320,3215,3265,3265,3205,609
|
|
20240228,150800,402768160,3275,3275,3280,3190,2213
|
|
20240228,150700,395588265,3225,3235,3280,3180,3999
|
|
20240228,150600,382609995,3245,3140,3250,3135,13889
|
|
20240228,150500,338354860,3140,3115,3140,3115,2586
|
|
20240228,150400,330242105,3125,3110,3125,3110,578
|
|
20240228,150300,328443550,3115,3110,3115,3110,2
|
|
20240228,150200,328437325,3110,3110,3110,3110,12
|
|
20240228,150100,328400005,3110,3110,3110,3110,10
|
|
20240228,150000,328368905,3115,3095,3115,3095,2
|
|
20240228,145900,328362695,3135,3135,3135,3135,0
|
|
20240228,145800,328362695,3135,3135,3135,3135,0
|
|
20240228,145700,328362695,3135,3135,3135,3135,0
|
|
20240228,145600,328362695,3135,3135,3135,3135,0
|
|
20240228,145500,328362695,3135,3135,3135,3135,0
|
|
20240228,145400,328362695,3135,3095,3140,3095,1758
|
|
20240228,145300,322895165,3090,3090,3090,3090,30
|
|
20240228,145200,322802465,3105,3105,3105,3105,0
|
|
20240228,145100,322802465,3105,3085,3105,3085,1030
|
|
20240228,145000,319613740,3085,3080,3085,3050,6111
|
|
20240228,144900,300929450,3095,3095,3095,3095,0
|
|
20240228,144800,300929450,3095,3095,3095,3095,0
|
|
20240228,144700,300929450,3095,3095,3095,3095,0
|
|
20240228,144600,300929450,3095,3080,3095,3080,408
|
|
20240228,144500,299669990,3080,3085,3085,3080,79
|
|
20240228,144400,299426415,3100,3090,3100,3090,19
|
|
20240228,144300,299367625,3090,3090,3090,3070,808
|
|
20240228,144200,296880910,3140,3095,3140,3095,1302
|
|
20240228,144100,292820135,3060,3115,3120,3060,5072
|
|
20240228,144000,277257375,3140,3140,3140,3140,0
|
|
20240228,143900,277257375,3140,3140,3140,3140,0
|
|
20240228,143800,277257375,3140,3140,3140,3140,0
|
|
20240228,143700,277257375,3140,3140,3140,3140,0
|
|
20240228,143600,277257375,3140,3140,3140,3140,0
|
|
20240228,143500,277257375,3140,3115,3140,3115,405
|
|
20240228,143400,275995675,3160,3090,3160,3090,2330
|
|
20240228,143300,268703395,3090,3065,3090,3050,4904
|
|
20240228,143200,253709055,3100,3080,3100,3050,9098
|
|
20240228,143100,225855690,3085,3085,3085,3085,2
|
|
20240228,143000,225849520,3085,3085,3085,3085,1
|
|
20240228,142900,225846435,3085,3085,3085,3085,11
|
|
20240228,142800,225812500,3095,3095,3095,3095,0
|
|
20240228,142700,225812500,3095,3095,3095,3095,0
|
|
20240228,142600,225812500,3095,3095,3095,3095,50
|
|
20240228,142500,225657750,3095,3095,3095,3095,0
|
|
20240228,142400,225657750,3095,3095,3095,3095,0
|
|
20240228,142300,225657750,3095,3095,3095,3095,0
|
|
20240228,142200,225657750,3095,3095,3095,3095,0
|
|
20240228,142100,225657750,3095,3095,3095,3095,0
|
|
20240228,142000,225657750,3095,3095,3095,3095,0
|
|
20240228,141900,225657750,3095,3095,3095,3095,0
|
|
20240228,141800,225657750,3095,3095,3095,3095,0
|
|
20240228,141700,225657750,3095,3095,3095,3095,0
|
|
20240228,141600,225657750,3095,3095,3095,3095,29
|
|
20240228,141500,225567995,3100,3100,3100,3100,0
|
|
20240228,141400,225567995,3100,3100,3100,3100,4
|
|
20240228,141300,225555595,3100,3100,3100,3100,0
|
|
20240228,141200,225555595,3100,3100,3100,3100,20
|
|
20240228,141100,225493595,3100,3100,3100,3100,1
|
|
20240228,141000,225490495,3100,3100,3100,3100,0
|
|
20240228,140900,225490495,3100,3100,3100,3100,0
|
|
20240228,140800,225490495,3100,3100,3100,3100,0
|
|
20240228,140700,225490495,3100,3100,3100,3100,0
|
|
20240228,140600,225490495,3100,3100,3100,3100,0
|
|
20240228,140500,225490495,3100,3100,3100,3100,0
|
|
20240228,140400,225490495,3100,3100,3100,3100,17
|
|
20240228,140300,225437795,3100,3100,3100,3100,5
|
|
20240228,140200,225422295,3075,3090,3090,3075,603
|
|
20240228,140100,223566335,3090,3090,3090,3090,1985
|
|
20240228,140000,217432685,3080,3080,3080,3080,349
|
|
20240228,135900,216357765,3070,3070,3070,3070,40
|
|
20240228,135800,216234965,3070,3075,3075,3070,300
|
|
20240228,135700,215313960,3085,3085,3085,3085,0
|
|
20240228,135600,215313960,3085,3085,3085,3085,0
|
|
20240228,135500,215313960,3085,3085,3085,3085,0
|
|
20240228,135400,215313960,3085,3085,3085,3085,2
|
|
20240228,135300,215307790,3070,3070,3070,3070,0
|
|
20240228,135200,215307790,3070,3075,3075,3070,630
|
|
20240228,135100,213372955,3075,3080,3080,3075,151
|
|
20240228,135000,212908605,3085,3085,3085,3085,0
|
|
20240228,134900,212908605,3085,3085,3085,3085,0
|
|
20240228,134800,212908605,3085,3085,3085,3085,5
|
|
20240228,134700,212893180,3080,3080,3080,3080,0
|
|
20240228,134600,212893180,3080,3080,3080,3080,0
|
|
20240228,134500,212893180,3080,3080,3080,3080,1000
|
|
20240228,134400,209813180,3080,3085,3085,3080,945
|
|
20240228,134300,206902565,3085,3090,3090,3085,1074
|
|
20240228,134200,203589225,3090,3090,3090,3090,5
|
|
20240228,134100,203573775,3085,3085,3085,3085,0
|
|
20240228,134000,203573775,3085,3085,3085,3085,0
|
|
20240228,133900,203573775,3085,3085,3085,3085,0
|
|
20240228,133800,203573775,3085,3085,3085,3085,0
|
|
20240228,133700,203573775,3085,3085,3085,3085,0
|
|
20240228,133600,203573775,3085,3085,3085,3085,0
|
|
20240228,133500,203573775,3085,3085,3085,3085,0
|
|
20240228,133400,203573775,3085,3085,3085,3085,0
|
|
20240228,133300,203573775,3085,3085,3085,3085,9
|
|
20240228,133200,203546010,3085,3085,3085,3085,0
|
|
20240228,133100,203546010,3085,3085,3085,3085,0
|
|
20240228,133000,203546010,3085,3085,3085,3085,0
|
|
20240228,132900,203546010,3085,3105,3105,3080,819
|
|
20240228,132800,201019030,3115,3115,3115,3115,0
|
|
20240228,132700,201019030,3115,3115,3115,3115,0
|
|
20240228,132600,201019030,3115,3115,3115,3115,0
|
|
20240228,132500,201019030,3115,3115,3115,3115,0
|
|
20240228,132400,201019030,3115,3115,3115,3115,0
|
|
20240228,132300,201019030,3115,3115,3115,3115,0
|
|
20240228,132200,201019030,3115,3115,3115,3115,3
|
|
20240228,132100,201009685,3100,3100,3100,3100,0
|
|
20240228,132000,201009685,3100,3100,3100,3100,0
|
|
20240228,131900,201009685,3100,3100,3100,3100,0
|
|
20240228,131800,201009685,3100,3100,3100,3100,0
|
|
20240228,131700,201009685,3100,3100,3100,3100,0
|
|
20240228,131600,201009685,3100,3100,3100,3100,0
|
|
20240228,131500,201009685,3100,3110,3110,3100,300
|
|
20240228,131400,200079620,3110,3110,3110,3110,0
|
|
20240228,131300,200079620,3110,3110,3110,3110,0
|
|
20240228,131200,200079620,3110,3110,3110,3110,0
|
|
20240228,131100,200079620,3110,3110,3110,3110,0
|
|
20240228,131000,200079620,3110,3110,3110,3110,0
|
|
20240228,130900,200079620,3110,3110,3110,3110,0
|
|
20240228,130800,200079620,3110,3115,3115,3110,57
|
|
20240228,130700,199902090,3120,3120,3120,3120,0
|
|
20240228,130600,199902090,3120,3115,3120,3115,328
|
|
20240228,130500,198879070,3110,3110,3110,3110,39
|
|
20240228,130400,198757780,3105,3105,3105,3105,0
|
|
20240228,130300,198757780,3105,3105,3105,3105,1
|
|
20240228,130200,198754675,3100,3100,3100,3100,1
|
|
20240228,130100,198751575,3095,3095,3095,3095,0
|
|
20240228,130000,198751575,3095,3095,3095,3095,0
|
|
20240228,125900,198751575,3095,3095,3095,3095,0
|
|
20240228,125800,198751575,3095,3095,3095,3095,0
|
|
20240228,125700,198751575,3095,3095,3095,3095,0
|
|
20240228,125600,198751575,3095,3095,3095,3095,1
|
|
20240228,125500,198748480,3095,3095,3095,3095,39
|
|
20240228,125400,198627775,3100,3100,3100,3100,0
|
|
20240228,125300,198627775,3100,3095,3100,3095,1068
|
|
20240228,125200,195317315,3100,3095,3100,3095,425
|
|
20240228,125100,194001930,3095,3095,3100,3095,515
|
|
20240228,125000,192407990,3095,3095,3095,3095,0
|
|
20240228,124900,192407990,3095,3095,3095,3095,0
|
|
20240228,124800,192407990,3095,3095,3095,3095,5
|
|
20240228,124700,192392515,3075,3075,3075,3075,5
|
|
20240228,124600,192377140,3075,3075,3075,3075,40
|
|
20240228,124500,192254140,3075,3075,3075,3075,0
|
|
20240228,124400,192254140,3075,3080,3080,3075,15303
|
|
20240228,124300,145197215,3090,3090,3090,3090,0
|
|
20240228,124200,145197215,3090,3090,3090,3090,116
|
|
20240228,124100,144838775,3075,3090,3090,3070,1977
|
|
20240228,124000,138755575,3110,3110,3110,3110,1
|
|
20240228,123900,138752465,3110,3100,3110,3100,22
|
|
20240228,123800,138684065,3085,3085,3085,3085,0
|
|
20240228,123700,138684065,3085,3085,3085,3085,0
|
|
20240228,123600,138684065,3085,3090,3090,3085,136
|
|
20240228,123500,138264460,3110,3105,3110,3105,1000
|
|
20240228,123400,135156960,3085,3085,3085,3085,0
|
|
20240228,123300,135156960,3085,3085,3085,3085,0
|
|
20240228,123200,135156960,3085,3085,3085,3085,285
|
|
20240228,123100,134277735,3085,3085,3085,3085,0
|
|
20240228,123000,134277735,3085,3095,3095,3075,3415
|
|
20240228,122900,123733215,3095,3095,3095,3095,38
|
|
20240228,122800,123615605,3095,3095,3095,3095,0
|
|
20240228,122700,123615605,3095,3100,3100,3095,822
|
|
20240228,122600,121070735,3100,3100,3100,3100,1
|
|
20240228,122500,121067635,3100,3100,3100,3100,13
|
|
20240228,122400,121027335,3100,3100,3100,3100,20
|
|
20240228,122300,120965335,3100,3105,3110,3100,346
|
|
20240228,122200,119890395,3105,3100,3105,3100,201
|
|
20240228,122100,119266295,3100,3100,3100,3100,1
|
|
20240228,122000,119263195,3105,3100,3105,3100,48
|
|
20240228,121900,119114390,3100,3100,3100,3100,0
|
|
20240228,121800,119114390,3100,3095,3100,3095,83
|
|
20240228,121700,118857455,3095,3095,3095,3095,1
|
|
20240228,121600,118854360,3095,3105,3105,3095,1094
|
|
20240228,121500,115468325,3105,3105,3105,3105,2
|
|
20240228,121400,115462115,3110,3110,3110,3110,10
|
|
20240228,121300,115431015,3110,3110,3110,3110,15
|
|
20240228,121200,115384365,3115,3115,3115,3115,0
|
|
20240228,121100,115384365,3115,3115,3115,3115,1
|
|
20240228,121000,115381250,3125,3125,3125,3125,0
|
|
20240228,120900,115381250,3125,3120,3125,3080,3053
|
|
20240228,120800,105909040,3125,3125,3125,3125,783
|
|
20240228,120700,103462165,3125,3125,3125,3125,127
|
|
20240228,120600,103065290,3125,3125,3125,3125,104
|
|
20240228,120500,102740290,3125,3125,3125,3125,51
|
|
20240228,120400,102580915,3125,3125,3125,3125,131
|
|
20240228,120300,102171540,3135,3140,3140,3125,4084
|
|
20240228,120200,89384460,3145,3145,3145,3145,10
|
|
20240228,120100,89353010,3150,3150,3150,3150,0
|
|
20240228,120000,89353010,3150,3145,3150,3135,1160
|
|
20240228,115900,85712655,3145,3145,3145,3145,225
|
|
20240228,115800,85005030,3150,3150,3150,3150,0
|
|
20240228,115700,85005030,3150,3150,3150,3150,314
|
|
20240228,115600,84015930,3150,3150,3150,3150,1
|
|
20240228,115500,84012780,3165,3165,3165,3165,0
|
|
20240228,115400,84012780,3165,3165,3165,3165,0
|
|
20240228,115300,84012780,3165,3160,3165,3160,17
|
|
20240228,115200,83958995,3165,3165,3165,3165,0
|
|
20240228,115100,83958995,3165,3150,3165,3150,131
|
|
20240228,115000,83544575,3150,3150,3150,3150,1000
|
|
20240228,114900,80394575,3150,3150,3150,3145,7
|
|
20240228,114800,80372530,3155,3145,3155,3145,16
|
|
20240228,114700,80322200,3155,3155,3165,3145,2341
|
|
20240228,114600,72951060,3155,3155,3155,3155,682
|
|
20240228,114500,70799350,3160,3160,3160,3160,0
|
|
20240228,114400,70799350,3160,3160,3160,3160,1
|
|
20240228,114300,70796190,3160,3165,3165,3160,1754
|
|
20240228,114200,65250715,3175,3175,3175,3175,0
|
|
20240228,114100,65250715,3175,3175,3175,3175,12
|
|
20240228,114000,65212615,3175,3175,3175,3175,1
|
|
20240228,113900,65209440,3170,3170,3170,3170,0
|
|
20240228,113800,65209440,3170,3170,3170,3170,2
|
|
20240228,113700,65203100,3175,3175,3175,3175,0
|
|
20240228,113600,65203100,3175,3175,3175,3175,0
|
|
20240228,113500,65203100,3175,3175,3175,3175,1
|
|
20240228,113400,65199925,3180,3180,3180,3180,0
|
|
20240228,113300,65199925,3180,3180,3180,3180,0
|
|
20240228,113200,65199925,3180,3180,3180,3180,0
|
|
20240228,113100,65199925,3180,3180,3180,3180,0
|
|
20240228,113000,65199925,3180,3180,3180,3180,0
|
|
20240228,112900,65199925,3180,3180,3180,3180,0
|
|
20240228,112800,65199925,3180,3180,3180,3180,0
|
|
20240228,112700,65199925,3180,3180,3180,3180,0
|
|
20240228,112600,65199925,3180,3180,3180,3180,0
|
|
20240228,112500,65199925,3180,3180,3180,3180,0
|
|
20240228,112400,65199925,3180,3180,3180,3180,0
|
|
20240228,112300,65199925,3180,3180,3180,3180,0
|
|
20240228,112200,65199925,3180,3165,3180,3165,1044
|
|
20240228,112100,61895320,3170,3170,3170,3170,2
|
|
20240228,112000,61888980,3170,3170,3170,3170,0
|
|
20240228,111900,61888980,3170,3170,3170,3170,301
|
|
20240228,111800,60934810,3170,3170,3170,3170,0
|
|
20240228,111700,60934810,3170,3170,3170,3170,645
|
|
20240228,111600,58890160,3170,3170,3170,3170,0
|
|
20240228,111500,58890160,3170,3170,3170,3170,0
|
|
20240228,111400,58890160,3170,3170,3170,3170,0
|
|
20240228,111300,58890160,3170,3170,3170,3170,0
|
|
20240228,111200,58890160,3170,3170,3170,3170,5
|
|
20240228,111100,58874310,3170,3170,3170,3170,0
|
|
20240228,111000,58874310,3170,3170,3170,3170,90
|
|
20240228,110900,58589010,3170,3175,3180,3170,609
|
|
20240228,110800,56657335,3180,3180,3180,3180,0
|
|
20240228,110700,56657335,3180,3180,3180,3180,13
|
|
20240228,110600,56615995,3180,3180,3180,3180,3
|
|
20240228,110500,56606455,3170,3170,3170,3170,0
|
|
20240228,110400,56606455,3170,3170,3170,3170,0
|
|
20240228,110300,56606455,3170,3170,3170,3170,0
|
|
20240228,110200,56606455,3170,3170,3170,3170,10
|
|
20240228,110100,56574755,3170,3175,3175,3170,142
|
|
20240228,110000,56123950,3180,3180,3180,3180,119
|
|
20240228,105900,55745530,3185,3185,3185,3185,0
|
|
20240228,105800,55745530,3185,3185,3185,3185,0
|
|
20240228,105700,55745530,3185,3185,3185,3185,0
|
|
20240228,105600,55745530,3185,3185,3185,3185,0
|
|
20240228,105500,55745530,3185,3185,3185,3185,0
|
|
20240228,105400,55745530,3185,3185,3185,3185,0
|
|
20240228,105300,55745530,3185,3185,3185,3185,0
|
|
20240228,105200,55745530,3185,3180,3185,3180,9
|
|
20240228,105100,55716905,3180,3180,3180,3180,8
|
|
20240228,105000,55691465,3180,3185,3185,3180,226
|
|
20240228,104900,54972765,3190,3190,3190,3190,0
|
|
20240228,104800,54972765,3190,3190,3190,3190,0
|
|
20240228,104700,54972765,3190,3190,3190,3190,0
|
|
20240228,104600,54972765,3190,3190,3190,3190,1
|
|
20240228,104500,54969575,3190,3190,3190,3190,0
|
|
20240228,104400,54969575,3190,3190,3190,3190,0
|
|
20240228,104300,54969575,3190,3190,3190,3190,0
|
|
20240228,104200,54969575,3190,3190,3190,3190,0
|
|
20240228,104100,54969575,3190,3190,3190,3190,0
|
|
20240228,104000,54969575,3190,3190,3190,3190,0
|
|
20240228,103900,54969575,3190,3190,3190,3190,5
|
|
20240228,103800,54953625,3190,3190,3190,3190,0
|
|
20240228,103700,54953625,3190,3190,3190,3190,0
|
|
20240228,103600,54953625,3190,3190,3190,3190,5
|
|
20240228,103500,54937675,3185,3185,3185,3185,3
|
|
20240228,103400,54928120,3190,3185,3190,3185,15
|
|
20240228,103300,54880340,3185,3185,3185,3185,79
|
|
20240228,103200,54628725,3185,3185,3185,3185,300
|
|
20240228,103100,53673225,3185,3185,3185,3185,0
|
|
20240228,103000,53673225,3185,3185,3185,3185,8
|
|
20240228,102900,53647745,3185,3185,3185,3185,0
|
|
20240228,102800,53647745,3185,3185,3185,3185,0
|
|
20240228,102700,53647745,3185,3185,3185,3185,0
|
|
20240228,102600,53647745,3185,3185,3185,3185,0
|
|
20240228,102500,53647745,3185,3185,3185,3185,0
|
|
20240228,102400,53647745,3185,3185,3185,3185,2
|
|
20240228,102300,53641375,3185,3185,3185,3185,0
|
|
20240228,102200,53641375,3185,3185,3185,3185,0
|
|
20240228,102100,53641375,3185,3185,3185,3185,4
|
|
20240228,102000,53628635,3180,3180,3180,3180,0
|
|
20240228,101900,53628635,3180,3180,3180,3180,2
|
|
20240228,101800,53622275,3190,3190,3190,3190,0
|
|
20240228,101700,53622275,3190,3190,3190,3190,0
|
|
20240228,101600,53622275,3190,3190,3190,3190,0
|
|
20240228,101500,53622275,3190,3190,3190,3190,10
|
|
20240228,101400,53590375,3180,3180,3180,3180,0
|
|
20240228,101300,53590375,3180,3180,3180,3180,0
|
|
20240228,101200,53590375,3180,3180,3180,3180,1
|
|
20240228,101100,53587195,3190,3190,3190,3190,0
|
|
20240228,101000,53587195,3190,3190,3190,3190,0
|
|
20240228,100900,53587195,3190,3185,3190,3185,262
|
|
20240228,100800,52752720,3185,3185,3185,3185,36
|
|
20240228,100700,52638060,3185,3185,3185,3185,3
|
|
20240228,100600,52628505,3185,3185,3185,3185,1
|
|
20240228,100500,52625320,3175,3175,3175,3175,0
|
|
20240228,100400,52625320,3175,3175,3175,3175,0
|
|
20240228,100300,52625320,3175,3190,3200,3175,560
|
|
20240228,100200,50834755,3200,3200,3200,3200,0
|
|
20240228,100100,50834755,3200,3200,3200,3200,0
|
|
20240228,100000,50834755,3200,3200,3200,3200,0
|
|
20240228,095900,50834755,3200,3200,3200,3200,0
|
|
20240228,095800,50834755,3200,3200,3200,3200,0
|
|
20240228,095700,50834755,3200,3200,3200,3200,1
|
|
20240228,095600,50831555,3190,3190,3190,3190,314
|
|
20240228,095500,49829895,3190,3190,3190,3190,1
|
|
20240228,095400,49826705,3190,3190,3190,3190,0
|
|
20240228,095300,49826705,3190,3190,3190,3190,0
|
|
20240228,095200,49826705,3190,3190,3190,3190,263
|
|
20240228,095100,48987735,3190,3185,3190,3185,237
|
|
20240228,095000,48232135,3180,3180,3180,3180,0
|
|
20240228,094900,48232135,3180,3180,3180,3180,0
|
|
20240228,094800,48232135,3180,3180,3180,3180,0
|
|
20240228,094700,48232135,3180,3180,3180,3180,0
|
|
20240228,094600,48232135,3180,3180,3180,3180,775
|
|
20240228,094500,45767635,3180,3180,3180,3180,1
|
|
20240228,094400,45764455,3180,3180,3180,3180,16
|
|
20240228,094300,45713575,3180,3180,3180,3180,0
|
|
20240228,094200,45713575,3180,3180,3180,3180,100
|
|
20240228,094100,45395575,3170,3170,3170,3170,121
|
|
20240228,094000,45012005,3170,3170,3170,3170,289
|
|
20240228,093900,44095875,3170,3170,3170,3170,102
|
|
20240228,093800,43772535,3170,3170,3170,3170,0
|
|
20240228,093700,43772535,3170,3170,3170,3170,1
|
|
20240228,093600,43769365,3170,3165,3170,3165,15
|
|
20240228,093500,43721875,3170,3165,3170,3165,7
|
|
20240228,093400,43699705,3160,3170,3175,3160,315
|
|
20240228,093300,42704130,3160,3160,3160,3160,0
|
|
20240228,093200,42704130,3160,3170,3170,3160,800
|
|
20240228,093100,40175010,3170,3175,3175,3170,678
|
|
20240228,093000,38025690,3175,3180,3180,3175,563
|
|
20240228,092900,36238010,3180,3180,3180,3180,1
|
|
20240228,092800,36234830,3175,3180,3180,3175,517
|
|
20240228,092700,34591945,3185,3190,3190,3185,67
|
|
20240228,092600,34378500,3190,3185,3190,3185,6
|
|
20240228,092500,34359385,3185,3185,3185,3185,67
|
|
20240228,092400,34145990,3190,3185,3190,3185,74
|
|
20240228,092300,33910295,3185,3195,3195,3185,1770
|
|
20240228,092200,28262425,3200,3200,3200,3200,1
|
|
20240228,092100,28259225,3200,3200,3200,3200,4
|
|
20240228,092000,28246425,3195,3195,3195,3195,0
|
|
20240228,091900,28246425,3195,3195,3195,3195,304
|
|
20240228,091800,27275145,3200,3200,3200,3200,0
|
|
20240228,091700,27275145,3200,3200,3200,3200,0
|
|
20240228,091600,27275145,3200,3200,3200,3200,0
|
|
20240228,091500,27275145,3200,3200,3200,3200,25
|
|
20240228,091400,27195145,3205,3205,3205,3205,1
|
|
20240228,091300,27191940,3200,3200,3200,3200,12
|
|
20240228,091200,27153540,3200,3200,3200,3200,11
|
|
20240228,091100,27118340,3195,3200,3200,3195,314
|
|
20240228,091000,26113545,3205,3205,3205,3205,0
|
|
20240228,090900,26113545,3205,3205,3205,3205,0
|
|
20240228,090800,26113545,3205,3205,3205,3205,10
|
|
20240228,090700,26081495,3185,3185,3185,3185,0
|
|
20240228,090600,26081495,3185,3185,3185,3185,0
|
|
20240228,090500,26081495,3185,3185,3185,3185,29
|
|
20240228,090400,25989130,3185,3190,3190,3185,2426
|
|
20240228,090300,18262270,3180,3180,3180,3180,0
|
|
20240228,090200,18262270,3180,3205,3205,3180,2218
|
|
20240228,090100,11185910,3205,3210,3210,3205,204
|
|
20240228,090000,10531570,3240,3190,3240,3190,3297
|