681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201800,242690940,7110,7110,7110,7110,2135
|
|
20240228,201700,242690940,7110,7110,7110,7110,0
|
|
20240228,201600,242690940,7110,7110,7110,7110,0
|
|
20240228,201500,242690940,7110,7110,7110,7110,0
|
|
20240228,201400,242690940,7110,7110,7110,7110,0
|
|
20240228,201300,242690940,7110,7110,7110,7110,0
|
|
20240228,201200,242690940,7110,7110,7110,7110,0
|
|
20240228,201100,242690940,7110,7110,7110,7110,0
|
|
20240228,201000,242690940,7110,7110,7110,7110,0
|
|
20240228,200900,242690940,7110,7110,7110,7110,0
|
|
20240228,200800,242690940,7110,7110,7110,7110,0
|
|
20240228,200700,242690940,7110,7110,7110,7110,0
|
|
20240228,200600,242690940,7110,7110,7110,7110,0
|
|
20240228,200500,242690940,7110,7110,7110,7110,0
|
|
20240228,200400,242690940,7110,7110,7110,7110,0
|
|
20240228,200300,242690940,7110,7110,7110,7110,0
|
|
20240228,200200,242690940,7110,7110,7110,7110,0
|
|
20240228,200100,242690940,7110,7110,7110,7110,0
|
|
20240228,200000,242690940,7110,7110,7110,7110,0
|
|
20240228,195900,242690940,7110,7110,7110,7110,0
|
|
20240228,195800,242690940,7110,7110,7110,7110,0
|
|
20240228,195700,242690940,7110,7110,7110,7110,0
|
|
20240228,195600,242690940,7110,7110,7110,7110,0
|
|
20240228,195500,242690940,7110,7110,7110,7110,0
|
|
20240228,195400,242690940,7110,7110,7110,7110,0
|
|
20240228,195300,242690940,7110,7110,7110,7110,0
|
|
20240228,195200,242690940,7110,7110,7110,7110,0
|
|
20240228,195100,242690940,7110,7110,7110,7110,0
|
|
20240228,195000,242690940,7110,7110,7110,7110,0
|
|
20240228,194900,242690940,7110,7110,7110,7110,0
|
|
20240228,194800,242690940,7110,7110,7110,7110,2135
|
|
20240228,194700,242690940,7110,7110,7110,7110,0
|
|
20240228,194600,242690940,7110,7110,7110,7110,0
|
|
20240228,194500,242690940,7110,7110,7110,7110,0
|
|
20240228,194400,242690940,7110,7110,7110,7110,0
|
|
20240228,194300,242690940,7110,7110,7110,7110,0
|
|
20240228,194200,242690940,7110,7110,7110,7110,0
|
|
20240228,194100,242690940,7110,7110,7110,7110,0
|
|
20240228,194000,242690940,7110,7110,7110,7110,0
|
|
20240228,193900,242690940,7110,7110,7110,7110,0
|
|
20240228,193800,242690940,7110,7110,7110,7110,0
|
|
20240228,193700,242690940,7110,7110,7110,7110,0
|
|
20240228,193600,242690940,7110,7110,7110,7110,0
|
|
20240228,193500,242690940,7110,7110,7110,7110,0
|
|
20240228,193400,242690940,7110,7110,7110,7110,0
|
|
20240228,193300,242690940,7110,7110,7110,7110,0
|
|
20240228,193200,242690940,7110,7110,7110,7110,0
|
|
20240228,193100,242690940,7110,7110,7110,7110,0
|
|
20240228,193000,242690940,7110,7110,7110,7110,0
|
|
20240228,192900,242690940,7110,7110,7110,7110,0
|
|
20240228,192800,242690940,7110,7110,7110,7110,0
|
|
20240228,192700,242690940,7110,7110,7110,7110,0
|
|
20240228,192600,242690940,7110,7110,7110,7110,0
|
|
20240228,192500,242690940,7110,7110,7110,7110,0
|
|
20240228,192400,242690940,7110,7110,7110,7110,0
|
|
20240228,192300,242690940,7110,7110,7110,7110,0
|
|
20240228,192200,242690940,7110,7110,7110,7110,0
|
|
20240228,192100,242690940,7110,7110,7110,7110,0
|
|
20240228,192000,242690940,7110,7110,7110,7110,0
|
|
20240228,191900,242690940,7110,7110,7110,7110,0
|
|
20240228,191800,242690940,7110,7110,7110,7110,2135
|
|
20240228,191700,242690940,7110,7110,7110,7110,0
|
|
20240228,191600,242690940,7110,7110,7110,7110,0
|
|
20240228,191500,242690940,7110,7110,7110,7110,0
|
|
20240228,191400,242690940,7110,7110,7110,7110,0
|
|
20240228,191300,242690940,7110,7110,7110,7110,0
|
|
20240228,191200,242690940,7110,7110,7110,7110,0
|
|
20240228,191100,242690940,7110,7110,7110,7110,0
|
|
20240228,191000,242690940,7110,7110,7110,7110,0
|
|
20240228,190900,242690940,7110,7110,7110,7110,0
|
|
20240228,190800,242690940,7110,7110,7110,7110,0
|
|
20240228,190700,242690940,7110,7110,7110,7110,0
|
|
20240228,190600,242690940,7110,7110,7110,7110,0
|
|
20240228,190500,242690940,7110,7110,7110,7110,0
|
|
20240228,190400,242690940,7110,7110,7110,7110,0
|
|
20240228,190300,242690940,7110,7110,7110,7110,0
|
|
20240228,190200,242690940,7110,7110,7110,7110,0
|
|
20240228,190100,242690940,7110,7110,7110,7110,0
|
|
20240228,190000,242690940,7110,7110,7110,7110,0
|
|
20240228,185900,242690940,7110,7110,7110,7110,0
|
|
20240228,185800,242690940,7110,7110,7110,7110,0
|
|
20240228,185700,242690940,7110,7110,7110,7110,0
|
|
20240228,185600,242690940,7110,7110,7110,7110,0
|
|
20240228,185500,242690940,7110,7110,7110,7110,0
|
|
20240228,185400,242690940,7110,7110,7110,7110,0
|
|
20240228,185300,242690940,7110,7110,7110,7110,0
|
|
20240228,185200,242690940,7110,7110,7110,7110,0
|
|
20240228,185100,242690940,7110,7110,7110,7110,0
|
|
20240228,185000,242690940,7110,7110,7110,7110,0
|
|
20240228,184900,242690940,7110,7110,7110,7110,0
|
|
20240228,184800,242690940,7110,7110,7110,7110,2135
|
|
20240228,184700,242690940,7110,7110,7110,7110,0
|
|
20240228,184600,242690940,7110,7110,7110,7110,0
|
|
20240228,184500,242690940,7110,7110,7110,7110,0
|
|
20240228,184400,242690940,7110,7110,7110,7110,0
|
|
20240228,184300,242690940,7110,7110,7110,7110,0
|
|
20240228,184200,242690940,7110,7110,7110,7110,0
|
|
20240228,184100,242690940,7110,7110,7110,7110,0
|
|
20240228,184000,242690940,7110,7110,7110,7110,0
|
|
20240228,183900,242690940,7110,7110,7110,7110,0
|
|
20240228,183800,242690940,7110,7110,7110,7110,0
|
|
20240228,183700,242690940,7110,7110,7110,7110,0
|
|
20240228,183600,242690940,7110,7110,7110,7110,0
|
|
20240228,183500,242690940,7110,7110,7110,7110,0
|
|
20240228,183400,242690940,7110,7110,7110,7110,0
|
|
20240228,183300,242690940,7110,7110,7110,7110,0
|
|
20240228,183200,242690940,7110,7110,7110,7110,0
|
|
20240228,183100,242690940,7110,7110,7110,7110,0
|
|
20240228,183000,242690940,7110,7110,7110,7110,0
|
|
20240228,182900,242690940,7110,7110,7110,7110,0
|
|
20240228,182800,242690940,7110,7110,7110,7110,0
|
|
20240228,182700,242690940,7110,7110,7110,7110,0
|
|
20240228,182600,242690940,7110,7110,7110,7110,0
|
|
20240228,182500,242690940,7110,7110,7110,7110,0
|
|
20240228,182400,242690940,7110,7110,7110,7110,0
|
|
20240228,182300,242690940,7110,7110,7110,7110,0
|
|
20240228,182200,242690940,7110,7110,7110,7110,0
|
|
20240228,182100,242690940,7110,7110,7110,7110,0
|
|
20240228,182000,242690940,7110,7110,7110,7110,0
|
|
20240228,181900,242690940,7110,7110,7110,7110,0
|
|
20240228,181800,242690940,7110,7110,7110,7110,2135
|
|
20240228,181700,242690940,7110,7110,7110,7110,0
|
|
20240228,181600,242690940,7110,7110,7110,7110,0
|
|
20240228,181500,242690940,7110,7110,7110,7110,0
|
|
20240228,181400,242690940,7110,7110,7110,7110,0
|
|
20240228,181300,242690940,7110,7110,7110,7110,0
|
|
20240228,181200,242690940,7110,7110,7110,7110,0
|
|
20240228,181100,242690940,7110,7110,7110,7110,0
|
|
20240228,181000,242690940,7110,7110,7110,7110,0
|
|
20240228,180900,242690940,7110,7110,7110,7110,0
|
|
20240228,180800,242690940,7110,7110,7110,7110,0
|
|
20240228,180700,242690940,7110,7110,7110,7110,0
|
|
20240228,180600,242690940,7110,7110,7110,7110,0
|
|
20240228,180500,242690940,7110,7110,7110,7110,0
|
|
20240228,180400,242690940,7110,7110,7110,7110,0
|
|
20240228,180300,242690940,7110,7110,7110,7110,0
|
|
20240228,180200,242690940,7110,7110,7110,7110,0
|
|
20240228,180100,242690940,7110,7110,7110,7110,0
|
|
20240228,180000,242690940,7110,7110,7110,7110,0
|
|
20240228,175900,242690940,7110,7110,7110,7110,0
|
|
20240228,175800,242690940,7110,7110,7110,7110,0
|
|
20240228,175700,242690940,7110,7110,7110,7110,0
|
|
20240228,175600,242690940,7110,7110,7110,7110,0
|
|
20240228,175500,242690940,7110,7110,7110,7110,0
|
|
20240228,175400,242690940,7110,7110,7110,7110,0
|
|
20240228,175300,242690940,7110,7110,7110,7110,0
|
|
20240228,175200,242690940,7110,7110,7110,7110,0
|
|
20240228,175100,242690940,7110,7110,7110,7110,0
|
|
20240228,175000,242690940,7110,7110,7110,7110,0
|
|
20240228,174900,242690940,7110,7110,7110,7110,0
|
|
20240228,174800,242690940,7110,7110,7110,7110,2135
|
|
20240228,174700,242690940,7110,7110,7110,7110,0
|
|
20240228,174600,242690940,7110,7110,7110,7110,0
|
|
20240228,174500,242690940,7110,7110,7110,7110,0
|
|
20240228,174400,242690940,7110,7110,7110,7110,0
|
|
20240228,174300,242690940,7110,7110,7110,7110,0
|
|
20240228,174200,242690940,7110,7110,7110,7110,0
|
|
20240228,174100,242690940,7110,7110,7110,7110,0
|
|
20240228,174000,242690940,7110,7110,7110,7110,0
|
|
20240228,173900,242690940,7110,7110,7110,7110,0
|
|
20240228,173800,242690940,7110,7110,7110,7110,0
|
|
20240228,173700,242690940,7110,7110,7110,7110,0
|
|
20240228,173600,242690940,7110,7110,7110,7110,0
|
|
20240228,173500,242690940,7110,7110,7110,7110,0
|
|
20240228,173400,242690940,7110,7110,7110,7110,0
|
|
20240228,173300,242690940,7110,7110,7110,7110,0
|
|
20240228,173200,242690940,7110,7110,7110,7110,0
|
|
20240228,173100,242690940,7110,7110,7110,7110,0
|
|
20240228,173000,242690940,7110,7110,7110,7110,0
|
|
20240228,172900,242690940,7110,7110,7110,7110,0
|
|
20240228,172800,242690940,7110,7110,7110,7110,0
|
|
20240228,172700,242690940,7110,7110,7110,7110,0
|
|
20240228,172600,242690940,7110,7110,7110,7110,0
|
|
20240228,172500,242690940,7110,7110,7110,7110,0
|
|
20240228,172400,242690940,7110,7110,7110,7110,0
|
|
20240228,172300,242690940,7110,7110,7110,7110,0
|
|
20240228,172200,242690940,7110,7110,7110,7110,0
|
|
20240228,172100,242690940,7110,7110,7110,7110,0
|
|
20240228,172000,242690940,7110,7110,7110,7110,0
|
|
20240228,171900,242690940,7110,7110,7110,7110,0
|
|
20240228,171800,242690940,7110,7110,7110,7110,2135
|
|
20240228,171700,242690940,7110,7110,7110,7110,0
|
|
20240228,171600,242690940,7110,7110,7110,7110,0
|
|
20240228,171500,242690940,7110,7110,7110,7110,0
|
|
20240228,171400,242690940,7110,7110,7110,7110,0
|
|
20240228,171300,242690940,7110,7110,7110,7110,0
|
|
20240228,171200,242690940,7110,7110,7110,7110,0
|
|
20240228,171100,242690940,7110,7110,7110,7110,0
|
|
20240228,171000,242690940,7110,7110,7110,7110,0
|
|
20240228,170900,242690940,7110,7110,7110,7110,0
|
|
20240228,170800,242690940,7110,7110,7110,7110,0
|
|
20240228,170700,242690940,7110,7110,7110,7110,0
|
|
20240228,170600,242690940,7110,7110,7110,7110,0
|
|
20240228,170500,242690940,7110,7110,7110,7110,0
|
|
20240228,170400,242690940,7110,7110,7110,7110,0
|
|
20240228,170300,242690940,7110,7110,7110,7110,0
|
|
20240228,170200,242690940,7110,7110,7110,7110,0
|
|
20240228,170100,242690940,7110,7110,7110,7110,0
|
|
20240228,170000,242690940,7110,7110,7110,7110,0
|
|
20240228,165900,242690940,7110,7110,7110,7110,0
|
|
20240228,165800,242690940,7110,7110,7110,7110,0
|
|
20240228,165700,242690940,7110,7110,7110,7110,0
|
|
20240228,165600,242690940,7110,7110,7110,7110,0
|
|
20240228,165500,242690940,7110,7110,7110,7110,0
|
|
20240228,165400,242690940,7110,7110,7110,7110,0
|
|
20240228,165300,242690940,7110,7110,7110,7110,0
|
|
20240228,165200,242690940,7110,7110,7110,7110,0
|
|
20240228,165100,242690940,7110,7110,7110,7110,0
|
|
20240228,165000,242690940,7110,7110,7110,7110,0
|
|
20240228,164900,242690940,7110,7110,7110,7110,0
|
|
20240228,164800,242690940,7110,7110,7110,7110,2135
|
|
20240228,164700,242690940,7110,7110,7110,7110,0
|
|
20240228,164600,242690940,7110,7110,7110,7110,0
|
|
20240228,164500,242690940,7110,7110,7110,7110,0
|
|
20240228,164400,242690940,7110,7110,7110,7110,0
|
|
20240228,164300,242690940,7110,7110,7110,7110,0
|
|
20240228,164200,242690940,7110,7110,7110,7110,0
|
|
20240228,164100,242690940,7110,7110,7110,7110,0
|
|
20240228,164000,242690940,7110,7110,7110,7110,0
|
|
20240228,163900,242690940,7110,7110,7110,7110,0
|
|
20240228,163800,242690940,7110,7110,7110,7110,0
|
|
20240228,163700,242690940,7110,7110,7110,7110,0
|
|
20240228,163600,242690940,7110,7110,7110,7110,0
|
|
20240228,163500,242690940,7110,7110,7110,7110,0
|
|
20240228,163400,242690940,7110,7110,7110,7110,0
|
|
20240228,163300,242690940,7110,7110,7110,7110,0
|
|
20240228,163200,242690940,7110,7110,7110,7110,0
|
|
20240228,163100,242690940,7110,7110,7110,7110,0
|
|
20240228,163000,242690940,7110,7110,7110,7110,0
|
|
20240228,162900,242690940,7110,7110,7110,7110,0
|
|
20240228,162800,242690940,7110,7110,7110,7110,0
|
|
20240228,162700,242690940,7110,7110,7110,7110,0
|
|
20240228,162600,242690940,7110,7110,7110,7110,0
|
|
20240228,162500,242690940,7110,7110,7110,7110,0
|
|
20240228,162400,242690940,7110,7110,7110,7110,0
|
|
20240228,162300,242690940,7110,7110,7110,7110,0
|
|
20240228,162200,242690940,7110,7110,7110,7110,0
|
|
20240228,162100,242690940,7110,7110,7110,7110,0
|
|
20240228,162000,242690940,7110,7110,7110,7110,0
|
|
20240228,161900,242690940,7110,7110,7110,7110,0
|
|
20240228,161800,242690940,7110,7110,7110,7110,2135
|
|
20240228,161700,242690940,7110,7110,7110,7110,0
|
|
20240228,161600,242690940,7110,7110,7110,7110,0
|
|
20240228,161500,242690940,7110,7110,7110,7110,0
|
|
20240228,161400,242690940,7110,7110,7110,7110,0
|
|
20240228,161300,242690940,7110,7110,7110,7110,0
|
|
20240228,161200,242690940,7110,7110,7110,7110,0
|
|
20240228,161100,242690940,7110,7110,7110,7110,0
|
|
20240228,161000,242690940,7110,7110,7110,7110,0
|
|
20240228,160900,242690940,7110,7110,7110,7110,0
|
|
20240228,160800,242690940,7110,7110,7110,7110,0
|
|
20240228,160700,242690940,7110,7110,7110,7110,0
|
|
20240228,160600,242690940,7110,7110,7110,7110,0
|
|
20240228,160500,242690940,7110,7110,7110,7110,0
|
|
20240228,160400,242690940,7110,7110,7110,7110,0
|
|
20240228,160300,242690940,7110,7110,7110,7110,0
|
|
20240228,160200,242690940,7110,7110,7110,7110,0
|
|
20240228,160100,242690940,7110,7110,7110,7110,0
|
|
20240228,160000,242690940,7110,7110,7110,7110,0
|
|
20240228,155900,242690940,7110,7110,7110,7110,0
|
|
20240228,155800,242690940,7110,7110,7110,7110,0
|
|
20240228,155700,242690940,7110,7110,7110,7110,0
|
|
20240228,155600,242690940,7110,7110,7110,7110,0
|
|
20240228,155500,242690940,7110,7110,7110,7110,0
|
|
20240228,155400,242690940,7110,7110,7110,7110,0
|
|
20240228,155300,242690940,7110,7110,7110,7110,0
|
|
20240228,155200,242690940,7110,7110,7110,7110,0
|
|
20240228,155100,242690940,7110,7110,7110,7110,0
|
|
20240228,155000,242690940,7110,7110,7110,7110,0
|
|
20240228,154900,242690940,7110,7110,7110,7110,0
|
|
20240228,154800,242690940,7110,7110,7110,7110,2135
|
|
20240228,154700,242690940,7110,7110,7110,7110,0
|
|
20240228,154600,242690940,7110,7110,7110,7110,0
|
|
20240228,154500,242690940,7110,7110,7110,7110,0
|
|
20240228,154400,242690940,7110,7110,7110,7110,0
|
|
20240228,154300,242690940,7110,7110,7110,7110,0
|
|
20240228,154200,242690940,7110,7110,7110,7110,0
|
|
20240228,154100,242690940,7110,7110,7110,7110,0
|
|
20240228,154000,242690940,7110,7110,7110,7110,0
|
|
20240228,153900,242690940,7110,7110,7110,7110,0
|
|
20240228,153800,242690940,7110,7110,7110,7110,0
|
|
20240228,153700,242690940,7110,7110,7110,7110,0
|
|
20240228,153600,242690940,7110,7110,7110,7110,0
|
|
20240228,153500,242690940,7110,7110,7110,7110,0
|
|
20240228,153400,242690940,7110,7110,7110,7110,0
|
|
20240228,153300,242690940,7110,7110,7110,7110,0
|
|
20240228,153200,242690940,7110,7110,7110,7110,0
|
|
20240228,153100,242690940,7110,7110,7110,7110,0
|
|
20240228,153000,242690940,7110,7110,7110,7110,2135
|
|
20240228,152900,227511090,7080,7080,7080,7080,0
|
|
20240228,152800,227511090,7080,7080,7080,7080,0
|
|
20240228,152700,227511090,7080,7080,7080,7080,0
|
|
20240228,152600,227511090,7080,7080,7080,7080,0
|
|
20240228,152500,227511090,7080,7080,7080,7080,0
|
|
20240228,152400,227511090,7080,7080,7080,7080,0
|
|
20240228,152300,227511090,7080,7080,7080,7080,0
|
|
20240228,152200,227511090,7080,7080,7080,7080,0
|
|
20240228,152100,227511090,7080,7080,7080,7080,0
|
|
20240228,152000,227511090,7080,7080,7080,7080,0
|
|
20240228,151900,227511090,7080,7080,7080,7080,0
|
|
20240228,151800,227511090,7080,7080,7080,7080,0
|
|
20240228,151700,227511090,7080,7080,7080,7080,0
|
|
20240228,151600,227511090,7080,7080,7080,7080,0
|
|
20240228,151500,227511090,7080,7080,7080,7080,480
|
|
20240228,151400,224112690,7090,7090,7090,7090,0
|
|
20240228,151300,224112690,7090,7090,7090,7090,0
|
|
20240228,151200,224112690,7090,7090,7090,7090,0
|
|
20240228,151100,224112690,7090,7090,7090,7090,0
|
|
20240228,151000,224112690,7090,7090,7090,7090,0
|
|
20240228,150900,224112690,7090,7090,7090,7090,0
|
|
20240228,150800,224112690,7090,7090,7090,7090,0
|
|
20240228,150700,224112690,7090,7090,7090,7090,0
|
|
20240228,150600,224112690,7090,7090,7090,7090,1317
|
|
20240228,150500,214775160,7090,7090,7090,7090,60
|
|
20240228,150400,214349760,7090,7090,7090,7090,100
|
|
20240228,150300,213640760,7090,7090,7090,7090,7
|
|
20240228,150200,213591130,7090,7090,7090,7090,0
|
|
20240228,150100,213591130,7090,7090,7090,7090,200
|
|
20240228,150000,212173130,7090,7090,7090,7090,300
|
|
20240228,145900,210046130,7090,7090,7090,7090,500
|
|
20240228,145800,206501130,7090,7090,7090,7090,0
|
|
20240228,145700,206501130,7090,7090,7090,7090,0
|
|
20240228,145600,206501130,7090,7090,7090,7090,0
|
|
20240228,145500,206501130,7090,7090,7090,7090,0
|
|
20240228,145400,206501130,7090,7090,7090,7090,0
|
|
20240228,145300,206501130,7090,7090,7090,7090,0
|
|
20240228,145200,206501130,7090,7090,7090,7090,0
|
|
20240228,145100,206501130,7090,7090,7090,7090,0
|
|
20240228,145000,206501130,7090,7090,7090,7090,0
|
|
20240228,144900,206501130,7090,7090,7090,7090,295
|
|
20240228,144800,204409580,7120,7120,7120,7120,0
|
|
20240228,144700,204409580,7120,7120,7120,7120,0
|
|
20240228,144600,204409580,7120,7120,7120,7120,300
|
|
20240228,144500,202273580,7100,7100,7100,7100,0
|
|
20240228,144400,202273580,7100,7100,7100,7100,0
|
|
20240228,144300,202273580,7100,7100,7100,7100,0
|
|
20240228,144200,202273580,7100,7100,7100,7100,200
|
|
20240228,144100,200853580,7100,7120,7120,7100,1500
|
|
20240228,144000,190198610,7120,7120,7120,7120,0
|
|
20240228,143900,190198610,7120,7120,7120,7120,0
|
|
20240228,143800,190198610,7120,7120,7120,7120,0
|
|
20240228,143700,190198610,7120,7120,7120,7120,0
|
|
20240228,143600,190198610,7120,7120,7120,7120,0
|
|
20240228,143500,190198610,7120,7120,7120,7120,0
|
|
20240228,143400,190198610,7120,7120,7120,7120,0
|
|
20240228,143300,190198610,7120,7110,7120,7110,144
|
|
20240228,143200,189173350,7110,7110,7110,7110,617
|
|
20240228,143100,184786480,7080,7080,7080,7080,50
|
|
20240228,143000,184432480,7090,7090,7090,7090,0
|
|
20240228,142900,184432480,7090,7090,7090,7090,0
|
|
20240228,142800,184432480,7090,7090,7090,7090,0
|
|
20240228,142700,184432480,7090,7090,7090,7090,0
|
|
20240228,142600,184432480,7090,7090,7090,7090,0
|
|
20240228,142500,184432480,7090,7090,7090,7090,0
|
|
20240228,142400,184432480,7090,7090,7090,7090,3
|
|
20240228,142300,184411210,7080,7080,7080,7080,0
|
|
20240228,142200,184411210,7080,7080,7080,7080,0
|
|
20240228,142100,184411210,7080,7080,7080,7080,0
|
|
20240228,142000,184411210,7080,7080,7080,7080,0
|
|
20240228,141900,184411210,7080,7080,7080,7080,0
|
|
20240228,141800,184411210,7080,7080,7080,7080,0
|
|
20240228,141700,184411210,7080,7080,7080,7080,0
|
|
20240228,141600,184411210,7080,7080,7080,7080,0
|
|
20240228,141500,184411210,7080,7080,7080,7080,0
|
|
20240228,141400,184411210,7080,7110,7110,7080,924
|
|
20240228,141300,177858580,7110,7110,7110,7110,0
|
|
20240228,141200,177858580,7110,7110,7110,7110,10
|
|
20240228,141100,177787480,7110,7110,7110,7110,0
|
|
20240228,141000,177787480,7110,7110,7110,7110,0
|
|
20240228,140900,177787480,7110,7110,7110,7110,175
|
|
20240228,140800,176543230,7110,7110,7110,7110,20
|
|
20240228,140700,176401030,7110,7110,7110,7110,0
|
|
20240228,140600,176401030,7110,7110,7110,7110,0
|
|
20240228,140500,176401030,7110,7110,7110,7110,0
|
|
20240228,140400,176401030,7110,7110,7110,7110,0
|
|
20240228,140300,176401030,7110,7110,7110,7110,0
|
|
20240228,140200,176401030,7110,7110,7110,7110,25
|
|
20240228,140100,176223280,7100,7100,7100,7100,0
|
|
20240228,140000,176223280,7100,7100,7100,7100,0
|
|
20240228,135900,176223280,7100,7100,7100,7100,0
|
|
20240228,135800,176223280,7100,7100,7100,7100,0
|
|
20240228,135700,176223280,7100,7100,7100,7100,0
|
|
20240228,135600,176223280,7100,7100,7100,7100,0
|
|
20240228,135500,176223280,7100,7100,7100,7100,0
|
|
20240228,135400,176223280,7100,7100,7100,7100,50
|
|
20240228,135300,175868280,7110,7110,7110,7110,0
|
|
20240228,135200,175868280,7110,7110,7110,7110,0
|
|
20240228,135100,175868280,7110,7110,7110,7110,1
|
|
20240228,135000,175861170,7090,7090,7090,7090,0
|
|
20240228,134900,175861170,7090,7090,7090,7090,20
|
|
20240228,134800,175719370,7090,7090,7090,7090,47
|
|
20240228,134700,175386140,7090,7090,7090,7090,1
|
|
20240228,134600,175379050,7090,7090,7090,7090,0
|
|
20240228,134500,175379050,7090,7090,7090,7090,0
|
|
20240228,134400,175379050,7090,7090,7090,7090,0
|
|
20240228,134300,175379050,7090,7090,7090,7090,0
|
|
20240228,134200,175379050,7090,7090,7090,7090,0
|
|
20240228,134100,175379050,7090,7090,7090,7090,0
|
|
20240228,134000,175379050,7090,7090,7090,7090,0
|
|
20240228,133900,175379050,7090,7090,7090,7090,0
|
|
20240228,133800,175379050,7090,7090,7090,7090,0
|
|
20240228,133700,175379050,7090,7090,7090,7090,0
|
|
20240228,133600,175379050,7090,7090,7090,7090,0
|
|
20240228,133500,175379050,7090,7090,7090,7090,0
|
|
20240228,133400,175379050,7090,7090,7090,7090,0
|
|
20240228,133300,175379050,7090,7090,7090,7090,0
|
|
20240228,133200,175379050,7090,7090,7090,7090,0
|
|
20240228,133100,175379050,7090,7090,7090,7090,0
|
|
20240228,133000,175379050,7090,7090,7090,7090,0
|
|
20240228,132900,175379050,7090,7090,7090,7090,14
|
|
20240228,132800,175279790,7110,7110,7110,7110,1
|
|
20240228,132700,175272680,7090,7090,7090,7090,0
|
|
20240228,132600,175272680,7090,7090,7090,7090,0
|
|
20240228,132500,175272680,7090,7090,7090,7090,0
|
|
20240228,132400,175272680,7090,7090,7090,7090,0
|
|
20240228,132300,175272680,7090,7090,7090,7090,0
|
|
20240228,132200,175272680,7090,7090,7090,7090,0
|
|
20240228,132100,175272680,7090,7090,7090,7090,0
|
|
20240228,132000,175272680,7090,7090,7090,7090,0
|
|
20240228,131900,175272680,7090,7090,7090,7090,0
|
|
20240228,131800,175272680,7090,7090,7090,7090,0
|
|
20240228,131700,175272680,7090,7090,7090,7090,0
|
|
20240228,131600,175272680,7090,7090,7090,7090,0
|
|
20240228,131500,175272680,7090,7090,7090,7090,0
|
|
20240228,131400,175272680,7090,7090,7090,7090,0
|
|
20240228,131300,175272680,7090,7090,7090,7090,0
|
|
20240228,131200,175272680,7090,7090,7090,7090,2
|
|
20240228,131100,175258500,7090,7090,7090,7090,419
|
|
20240228,131000,172287790,7090,7090,7090,7090,0
|
|
20240228,130900,172287790,7090,7090,7090,7090,0
|
|
20240228,130800,172287790,7090,7090,7090,7090,70
|
|
20240228,130700,171791490,7090,7090,7090,7090,0
|
|
20240228,130600,171791490,7090,7090,7090,7090,0
|
|
20240228,130500,171791490,7090,7090,7090,7090,0
|
|
20240228,130400,171791490,7090,7090,7090,7090,0
|
|
20240228,130300,171791490,7090,7090,7090,7090,0
|
|
20240228,130200,171791490,7090,7090,7090,7090,0
|
|
20240228,130100,171791490,7090,7090,7090,7090,0
|
|
20240228,130000,171791490,7090,7090,7090,7090,0
|
|
20240228,125900,171791490,7090,7090,7090,7090,0
|
|
20240228,125800,171791490,7090,7090,7090,7090,50
|
|
20240228,125700,171436990,7090,7090,7090,7090,0
|
|
20240228,125600,171436990,7090,7090,7090,7090,0
|
|
20240228,125500,171436990,7090,7090,7090,7090,0
|
|
20240228,125400,171436990,7090,7090,7090,7090,0
|
|
20240228,125300,171436990,7090,7090,7090,7090,0
|
|
20240228,125200,171436990,7090,7090,7090,7090,1
|
|
20240228,125100,171429900,7090,7090,7090,7090,0
|
|
20240228,125000,171429900,7090,7090,7090,7090,0
|
|
20240228,124900,171429900,7090,7090,7090,7090,6
|
|
20240228,124800,171387360,7090,7090,7090,7090,0
|
|
20240228,124700,171387360,7090,7090,7090,7090,3
|
|
20240228,124600,171366090,7110,7110,7110,7110,0
|
|
20240228,124500,171366090,7110,7110,7110,7110,3
|
|
20240228,124400,171344760,7110,7110,7110,7110,0
|
|
20240228,124300,171344760,7110,7110,7110,7110,0
|
|
20240228,124200,171344760,7110,7110,7110,7110,0
|
|
20240228,124100,171344760,7110,7090,7110,7090,598
|
|
20240228,124000,167103740,7070,7070,7070,7070,0
|
|
20240228,123900,167103740,7070,7070,7070,7070,0
|
|
20240228,123800,167103740,7070,7090,7090,7070,76
|
|
20240228,123700,166565830,7100,7100,7100,7100,0
|
|
20240228,123600,166565830,7100,7100,7100,7100,0
|
|
20240228,123500,166565830,7100,7100,7100,7100,1
|
|
20240228,123400,166558730,7110,7110,7110,7110,40
|
|
20240228,123300,166274330,7110,7110,7110,7110,0
|
|
20240228,123200,166274330,7110,7110,7110,7110,0
|
|
20240228,123100,166274330,7110,7110,7110,7110,0
|
|
20240228,123000,166274330,7110,7110,7110,7110,0
|
|
20240228,122900,166274330,7110,7110,7110,7110,0
|
|
20240228,122800,166274330,7110,7110,7110,7110,0
|
|
20240228,122700,166274330,7110,7110,7110,7110,0
|
|
20240228,122600,166274330,7110,7110,7110,7110,0
|
|
20240228,122500,166274330,7110,7110,7110,7110,0
|
|
20240228,122400,166274330,7110,7110,7110,7110,0
|
|
20240228,122300,166274330,7110,7110,7110,7110,27
|
|
20240228,122200,166082360,7100,7090,7100,7090,49
|
|
20240228,122100,165734560,7090,7090,7090,7090,1
|
|
20240228,122000,165727470,7080,7080,7080,7080,10
|
|
20240228,121900,165656670,7080,7080,7080,7080,0
|
|
20240228,121800,165656670,7080,7080,7080,7080,278
|
|
20240228,121700,163688430,7080,7080,7080,7080,0
|
|
20240228,121600,163688430,7080,7080,7080,7080,0
|
|
20240228,121500,163688430,7080,7080,7080,7080,0
|
|
20240228,121400,163688430,7080,7080,7080,7080,0
|
|
20240228,121300,163688430,7080,7080,7080,7080,0
|
|
20240228,121200,163688430,7080,7080,7080,7080,0
|
|
20240228,121100,163688430,7080,7080,7080,7080,2
|
|
20240228,121000,163674270,7080,7080,7080,7080,0
|
|
20240228,120900,163674270,7080,7080,7080,7080,0
|
|
20240228,120800,163674270,7080,7080,7080,7080,0
|
|
20240228,120700,163674270,7080,7080,7080,7080,0
|
|
20240228,120600,163674270,7080,7080,7080,7080,3107
|
|
20240228,120500,141676710,7080,7080,7080,7080,0
|
|
20240228,120400,141676710,7080,7080,7080,7080,0
|
|
20240228,120300,141676710,7080,7080,7080,7080,0
|
|
20240228,120200,141676710,7080,7080,7080,7080,0
|
|
20240228,120100,141676710,7080,7080,7080,7080,0
|
|
20240228,120000,141676710,7080,7080,7080,7080,0
|
|
20240228,115900,141676710,7080,7080,7080,7080,0
|
|
20240228,115800,141676710,7080,7080,7080,7080,0
|
|
20240228,115700,141676710,7080,7080,7080,7080,0
|
|
20240228,115600,141676710,7080,7080,7080,7080,0
|
|
20240228,115500,141676710,7080,7080,7080,7080,1
|
|
20240228,115400,141669630,7080,7080,7080,7080,0
|
|
20240228,115300,141669630,7080,7080,7080,7080,99
|
|
20240228,115200,140968710,7080,7080,7080,7080,0
|
|
20240228,115100,140968710,7080,7080,7080,7080,0
|
|
20240228,115000,140968710,7080,7080,7080,7080,0
|
|
20240228,114900,140968710,7080,7080,7080,7080,0
|
|
20240228,114800,140968710,7080,7080,7080,7080,0
|
|
20240228,114700,140968710,7080,7080,7080,7080,0
|
|
20240228,114600,140968710,7080,7080,7080,7080,0
|
|
20240228,114500,140968710,7080,7080,7080,7080,35
|
|
20240228,114400,140720910,7090,7090,7090,7090,0
|
|
20240228,114300,140720910,7090,7090,7090,7090,0
|
|
20240228,114200,140720910,7090,7090,7090,7090,0
|
|
20240228,114100,140720910,7090,7090,7090,7090,0
|
|
20240228,114000,140720910,7090,7090,7090,7090,0
|
|
20240228,113900,140720910,7090,7090,7090,7090,0
|
|
20240228,113800,140720910,7090,7090,7090,7090,0
|
|
20240228,113700,140720910,7090,7090,7090,7090,1
|
|
20240228,113600,140713820,7100,7100,7100,7100,0
|
|
20240228,113500,140713820,7100,7100,7100,7100,0
|
|
20240228,113400,140713820,7100,7100,7100,7100,1
|
|
20240228,113300,140706720,7080,7080,7080,7080,0
|
|
20240228,113200,140706720,7080,7080,7080,7080,0
|
|
20240228,113100,140706720,7080,7080,7080,7080,0
|
|
20240228,113000,140706720,7080,7080,7080,7080,0
|
|
20240228,112900,140706720,7080,7080,7080,7080,0
|
|
20240228,112800,140706720,7080,7080,7080,7080,0
|
|
20240228,112700,140706720,7080,7080,7080,7080,0
|
|
20240228,112600,140706720,7080,7080,7080,7080,0
|
|
20240228,112500,140706720,7080,7080,7080,7080,0
|
|
20240228,112400,140706720,7080,7080,7080,7080,0
|
|
20240228,112300,140706720,7080,7080,7080,7080,0
|
|
20240228,112200,140706720,7080,7080,7080,7080,0
|
|
20240228,112100,140706720,7080,7080,7080,7080,0
|
|
20240228,112000,140706720,7080,7080,7080,7080,0
|
|
20240228,111900,140706720,7080,7080,7080,7080,20
|
|
20240228,111800,140565120,7100,7100,7100,7100,0
|
|
20240228,111700,140565120,7100,7100,7100,7100,0
|
|
20240228,111600,140565120,7100,7100,7100,7100,1
|
|
20240228,111500,140558020,7080,7080,7080,7080,0
|
|
20240228,111400,140558020,7080,7080,7080,7080,0
|
|
20240228,111300,140558020,7080,7080,7080,7080,0
|
|
20240228,111200,140558020,7080,7080,7080,7080,0
|
|
20240228,111100,140558020,7080,7080,7080,7080,0
|
|
20240228,111000,140558020,7080,7080,7080,7080,0
|
|
20240228,110900,140558020,7080,7080,7080,7080,10
|
|
20240228,110800,140487220,7080,7080,7080,7080,0
|
|
20240228,110700,140487220,7080,7080,7080,7080,0
|
|
20240228,110600,140487220,7080,7080,7080,7080,0
|
|
20240228,110500,140487220,7080,7080,7080,7080,0
|
|
20240228,110400,140487220,7080,7080,7080,7080,0
|
|
20240228,110300,140487220,7080,7080,7080,7080,0
|
|
20240228,110200,140487220,7080,7080,7080,7080,0
|
|
20240228,110100,140487220,7080,7080,7080,7080,0
|
|
20240228,110000,140487220,7080,7080,7080,7080,0
|
|
20240228,105900,140487220,7080,7080,7080,7080,0
|
|
20240228,105800,140487220,7080,7080,7080,7080,0
|
|
20240228,105700,140487220,7080,7080,7080,7080,14
|
|
20240228,105600,140388100,7080,7080,7080,7080,0
|
|
20240228,105500,140388100,7080,7080,7080,7080,0
|
|
20240228,105400,140388100,7080,7080,7080,7080,5
|
|
20240228,105300,140352700,7080,7100,7100,7080,22
|
|
20240228,105200,140196810,7110,7110,7110,7110,2
|
|
20240228,105100,140182590,7120,7120,7120,7120,0
|
|
20240228,105000,140182590,7120,7120,7120,7120,0
|
|
20240228,104900,140182590,7120,7120,7120,7120,0
|
|
20240228,104800,140182590,7120,7120,7120,7120,1
|
|
20240228,104700,140175470,7080,7080,7080,7080,0
|
|
20240228,104600,140175470,7080,7080,7080,7080,0
|
|
20240228,104500,140175470,7080,7080,7080,7080,0
|
|
20240228,104400,140175470,7080,7080,7080,7080,0
|
|
20240228,104300,140175470,7080,7080,7080,7080,0
|
|
20240228,104200,140175470,7080,7080,7080,7080,0
|
|
20240228,104100,140175470,7080,7080,7080,7080,0
|
|
20240228,104000,140175470,7080,7080,7080,7080,0
|
|
20240228,103900,140175470,7080,7080,7080,7080,0
|
|
20240228,103800,140175470,7080,7080,7080,7080,0
|
|
20240228,103700,140175470,7080,7080,7080,7080,0
|
|
20240228,103600,140175470,7080,7080,7080,7080,0
|
|
20240228,103500,140175470,7080,7080,7080,7080,0
|
|
20240228,103400,140175470,7080,7080,7080,7080,0
|
|
20240228,103300,140175470,7080,7080,7080,7080,0
|
|
20240228,103200,140175470,7080,7080,7080,7080,0
|
|
20240228,103100,140175470,7080,7080,7080,7080,0
|
|
20240228,103000,140175470,7080,7080,7080,7080,140
|
|
20240228,102900,139184270,7100,7100,7100,7100,0
|
|
20240228,102800,139184270,7100,7100,7100,7100,1
|
|
20240228,102700,139177170,7100,7100,7100,7100,10
|
|
20240228,102600,139106170,7100,7100,7100,7100,0
|
|
20240228,102500,139106170,7100,7100,7100,7100,0
|
|
20240228,102400,139106170,7100,7100,7100,7100,2
|
|
20240228,102300,139091970,7120,7120,7120,7120,0
|
|
20240228,102200,139091970,7120,7120,7120,7120,0
|
|
20240228,102100,139091970,7120,7120,7120,7120,0
|
|
20240228,102000,139091970,7120,7120,7120,7120,0
|
|
20240228,101900,139091970,7120,7100,7120,7100,70
|
|
20240228,101800,138594110,7100,7100,7100,7100,3
|
|
20240228,101700,138572810,7100,7100,7100,7100,0
|
|
20240228,101600,138572810,7100,7100,7100,7100,0
|
|
20240228,101500,138572810,7100,7100,7100,7100,0
|
|
20240228,101400,138572810,7100,7100,7100,7100,0
|
|
20240228,101300,138572810,7100,7100,7100,7100,0
|
|
20240228,101200,138572810,7100,7100,7100,7100,0
|
|
20240228,101100,138572810,7100,7100,7100,7100,596
|
|
20240228,101000,134341210,7090,7090,7090,7090,1784
|
|
20240228,100900,121692650,7090,7090,7090,7090,0
|
|
20240228,100800,121692650,7090,7090,7090,7090,0
|
|
20240228,100700,121692650,7090,7090,7090,7090,0
|
|
20240228,100600,121692650,7090,7090,7090,7090,0
|
|
20240228,100500,121692650,7090,7090,7090,7090,1
|
|
20240228,100400,121685560,7090,7090,7090,7090,87
|
|
20240228,100300,121068730,7080,7080,7080,7080,1
|
|
20240228,100200,121061650,7090,7090,7090,7090,0
|
|
20240228,100100,121061650,7090,7090,7090,7090,0
|
|
20240228,100000,121061650,7090,7090,7090,7090,0
|
|
20240228,095900,121061650,7090,7090,7090,7090,0
|
|
20240228,095800,121061650,7090,7090,7090,7090,0
|
|
20240228,095700,121061650,7090,7090,7090,7090,0
|
|
20240228,095600,121061650,7090,7090,7090,7090,0
|
|
20240228,095500,121061650,7090,7090,7090,7090,0
|
|
20240228,095400,121061650,7090,7090,7090,7090,0
|
|
20240228,095300,121061650,7090,7090,7090,7090,0
|
|
20240228,095200,121061650,7090,7090,7090,7090,0
|
|
20240228,095100,121061650,7090,7100,7100,7090,11
|
|
20240228,095000,120983560,7100,7100,7100,7100,0
|
|
20240228,094900,120983560,7100,7100,7120,7100,2607
|
|
20240228,094800,102473460,7090,7090,7090,7090,59
|
|
20240228,094700,102055150,7090,7080,7110,7080,1749
|
|
20240228,094600,89637710,7080,7040,7100,7040,3693
|
|
20240228,094500,63527890,7040,7040,7040,7040,408
|
|
20240228,094400,60655570,7040,7030,7040,7030,242
|
|
20240228,094300,58952890,7030,7030,7030,7030,100
|
|
20240228,094200,58249890,7030,7030,7030,7030,200
|
|
20240228,094100,56843890,7030,7030,7030,7030,0
|
|
20240228,094000,56843890,7030,7030,7030,7030,258
|
|
20240228,093900,55030150,7030,7030,7030,7030,200
|
|
20240228,093800,53624150,7030,7040,7040,7030,419
|
|
20240228,093700,50678570,7040,7040,7040,7040,53
|
|
20240228,093600,50305450,7050,7050,7050,7050,0
|
|
20240228,093500,50305450,7050,7090,7090,7050,3220
|
|
20240228,093400,27547050,7070,7070,7070,7070,51
|
|
20240228,093300,27186480,7060,7060,7060,7060,0
|
|
20240228,093200,27186480,7060,7060,7060,7060,0
|
|
20240228,093100,27186480,7060,7060,7060,7060,0
|
|
20240228,093000,27186480,7060,7060,7060,7060,0
|
|
20240228,092900,27186480,7060,7060,7060,7060,0
|
|
20240228,092800,27186480,7060,7020,7060,7020,508
|
|
20240228,092700,23602800,7020,7020,7020,7020,841
|
|
20240228,092600,17698980,7010,7010,7010,7010,0
|
|
20240228,092500,17698980,7010,7010,7010,7010,0
|
|
20240228,092400,17698980,7010,7010,7010,7010,0
|
|
20240228,092300,17698980,7010,7010,7010,7010,1
|
|
20240228,092200,17691970,7010,7010,7010,7010,0
|
|
20240228,092100,17691970,7010,7010,7010,7010,0
|
|
20240228,092000,17691970,7010,7010,7010,7010,89
|
|
20240228,091900,17068080,7010,7010,7010,7010,149
|
|
20240228,091800,16023590,7000,7000,7000,7000,0
|
|
20240228,091700,16023590,7000,7010,7010,7000,701
|
|
20240228,091600,11113920,7010,7010,7010,7010,5
|
|
20240228,091500,11078870,7020,7020,7020,7020,7
|
|
20240228,091400,11029730,7020,7040,7040,7020,127
|
|
20240228,091300,10136850,7060,7060,7060,7060,0
|
|
20240228,091200,10136850,7060,7060,7060,7060,0
|
|
20240228,091100,10136850,7060,7060,7060,7060,0
|
|
20240228,091000,10136850,7060,7060,7060,7060,0
|
|
20240228,090900,10136850,7060,7070,7070,7050,654
|
|
20240228,090800,5525280,7100,7100,7100,7100,0
|
|
20240228,090700,5525280,7100,7100,7100,7100,0
|
|
20240228,090600,5525280,7100,7100,7100,7100,0
|
|
20240228,090500,5525280,7100,7040,7100,7040,43
|
|
20240228,090400,5220040,7120,7120,7120,7120,0
|
|
20240228,090300,5220040,7120,7120,7120,7120,0
|
|
20240228,090200,5220040,7120,7120,7120,7120,0
|
|
20240228,090100,5220040,7120,7120,7120,7120,0
|
|
20240228,090000,5220040,7120,7000,7120,7000,745
|