579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183600,154787390,10020,10020,10020,10020,1294
|
|
20240228,183500,154787390,10020,10020,10020,10020,0
|
|
20240228,183400,154787390,10020,10020,10020,10020,0
|
|
20240228,183300,154787390,10020,10020,10020,10020,0
|
|
20240228,183200,154787390,10020,10020,10020,10020,0
|
|
20240228,183100,154787390,10020,10020,10020,10020,0
|
|
20240228,183000,154787390,10020,10020,10020,10020,0
|
|
20240228,182900,154787390,10020,10020,10020,10020,0
|
|
20240228,182800,154787390,10020,10020,10020,10020,0
|
|
20240228,182700,154787390,10020,10020,10020,10020,0
|
|
20240228,182600,154787390,10020,10020,10020,10020,0
|
|
20240228,182500,154787390,10020,10020,10020,10020,0
|
|
20240228,182400,154787390,10020,10020,10020,10020,0
|
|
20240228,182300,154787390,10020,10020,10020,10020,0
|
|
20240228,182200,154787390,10020,10020,10020,10020,0
|
|
20240228,182100,154787390,10020,10020,10020,10020,0
|
|
20240228,182000,154787390,10020,10020,10020,10020,0
|
|
20240228,181900,154787390,10020,10020,10020,10020,0
|
|
20240228,181800,154787390,10020,10020,10020,10020,0
|
|
20240228,181700,154787390,10020,10020,10020,10020,0
|
|
20240228,181600,154787390,10020,10020,10020,10020,0
|
|
20240228,181500,154787390,10020,10020,10020,10020,0
|
|
20240228,181400,154787390,10020,10020,10020,10020,0
|
|
20240228,181300,154787390,10020,10020,10020,10020,0
|
|
20240228,181200,154787390,10020,10020,10020,10020,0
|
|
20240228,181100,154787390,10020,10020,10020,10020,0
|
|
20240228,181000,154787390,10020,10020,10020,10020,0
|
|
20240228,180900,154787390,10020,10020,10020,10020,0
|
|
20240228,180800,154787390,10020,10020,10020,10020,0
|
|
20240228,180700,154787390,10020,10020,10020,10020,0
|
|
20240228,180600,154787390,10020,10020,10020,10020,1294
|
|
20240228,180500,154787390,10020,10020,10020,10020,0
|
|
20240228,180400,154787390,10020,10020,10020,10020,0
|
|
20240228,180300,154787390,10020,10020,10020,10020,0
|
|
20240228,180200,154787390,10020,10020,10020,10020,0
|
|
20240228,180100,154787390,10020,10020,10020,10020,0
|
|
20240228,180000,154787390,10020,10020,10020,10020,0
|
|
20240228,175900,154787390,10020,10020,10020,10020,0
|
|
20240228,175800,154787390,10020,10020,10020,10020,0
|
|
20240228,175700,154787390,10020,10020,10020,10020,0
|
|
20240228,175600,154787390,10020,10020,10020,10020,0
|
|
20240228,175500,154787390,10020,10020,10020,10020,0
|
|
20240228,175400,154787390,10020,10020,10020,10020,0
|
|
20240228,175300,154787390,10020,10020,10020,10020,0
|
|
20240228,175200,154787390,10020,10020,10020,10020,0
|
|
20240228,175100,154787390,10020,10020,10020,10020,0
|
|
20240228,175000,154787390,10020,10020,10020,10020,0
|
|
20240228,174900,154787390,10020,10020,10020,10020,0
|
|
20240228,174800,154787390,10020,10020,10020,10020,0
|
|
20240228,174700,154787390,10020,10020,10020,10020,0
|
|
20240228,174600,154787390,10020,10020,10020,10020,0
|
|
20240228,174500,154787390,10020,10020,10020,10020,0
|
|
20240228,174400,154787390,10020,10020,10020,10020,0
|
|
20240228,174300,154787390,10020,10020,10020,10020,0
|
|
20240228,174200,154787390,10020,10020,10020,10020,0
|
|
20240228,174100,154787390,10020,10020,10020,10020,0
|
|
20240228,174000,154787390,10020,10020,10020,10020,0
|
|
20240228,173900,154787390,10020,10020,10020,10020,0
|
|
20240228,173800,154787390,10020,10020,10020,10020,0
|
|
20240228,173700,154787390,10020,10020,10020,10020,0
|
|
20240228,173600,154787390,10020,10020,10020,10020,1294
|
|
20240228,173500,154787390,10020,10020,10020,10020,0
|
|
20240228,173400,154787390,10020,10020,10020,10020,0
|
|
20240228,173300,154787390,10020,10020,10020,10020,0
|
|
20240228,173200,154787390,10020,10020,10020,10020,0
|
|
20240228,173100,154787390,10020,10020,10020,10020,0
|
|
20240228,173000,154787390,10020,10020,10020,10020,0
|
|
20240228,172900,154787390,10020,10020,10020,10020,0
|
|
20240228,172800,154787390,10020,10020,10020,10020,0
|
|
20240228,172700,154787390,10020,10020,10020,10020,0
|
|
20240228,172600,154787390,10020,10020,10020,10020,0
|
|
20240228,172500,154787390,10020,10020,10020,10020,0
|
|
20240228,172400,154787390,10020,10020,10020,10020,0
|
|
20240228,172300,154787390,10020,10020,10020,10020,0
|
|
20240228,172200,154787390,10020,10020,10020,10020,0
|
|
20240228,172100,154787390,10020,10020,10020,10020,0
|
|
20240228,172000,154787390,10020,10020,10020,10020,0
|
|
20240228,171900,154787390,10020,10020,10020,10020,0
|
|
20240228,171800,154787390,10020,10020,10020,10020,0
|
|
20240228,171700,154787390,10020,10020,10020,10020,0
|
|
20240228,171600,154787390,10020,10020,10020,10020,0
|
|
20240228,171500,154787390,10020,10020,10020,10020,0
|
|
20240228,171400,154787390,10020,10020,10020,10020,0
|
|
20240228,171300,154787390,10020,10020,10020,10020,0
|
|
20240228,171200,154787390,10020,10020,10020,10020,0
|
|
20240228,171100,154787390,10020,10020,10020,10020,0
|
|
20240228,171000,154787390,10020,10020,10020,10020,0
|
|
20240228,170900,154787390,10020,10020,10020,10020,0
|
|
20240228,170800,154787390,10020,10020,10020,10020,0
|
|
20240228,170700,154787390,10020,10020,10020,10020,0
|
|
20240228,170600,154787390,10020,10020,10020,10020,1294
|
|
20240228,170500,154787390,10020,10020,10020,10020,0
|
|
20240228,170400,154787390,10020,10020,10020,10020,0
|
|
20240228,170300,154787390,10020,10020,10020,10020,0
|
|
20240228,170200,154787390,10020,10020,10020,10020,0
|
|
20240228,170100,154787390,10020,10020,10020,10020,0
|
|
20240228,170000,154787390,10020,10020,10020,10020,0
|
|
20240228,165900,154787390,10020,10020,10020,10020,0
|
|
20240228,165800,154787390,10020,10020,10020,10020,0
|
|
20240228,165700,154787390,10020,10020,10020,10020,0
|
|
20240228,165600,154787390,10020,10020,10020,10020,0
|
|
20240228,165500,154787390,10020,10020,10020,10020,0
|
|
20240228,165400,154787390,10020,10020,10020,10020,0
|
|
20240228,165300,154787390,10020,10020,10020,10020,0
|
|
20240228,165200,154787390,10020,10020,10020,10020,0
|
|
20240228,165100,154787390,10020,10020,10020,10020,0
|
|
20240228,165000,154787390,10020,10020,10020,10020,0
|
|
20240228,164900,154787390,10020,10020,10020,10020,0
|
|
20240228,164800,154787390,10020,10020,10020,10020,0
|
|
20240228,164700,154787390,10020,10020,10020,10020,0
|
|
20240228,164600,154787390,10020,10020,10020,10020,0
|
|
20240228,164500,154787390,10020,10020,10020,10020,0
|
|
20240228,164400,154787390,10020,10020,10020,10020,0
|
|
20240228,164300,154787390,10020,10020,10020,10020,0
|
|
20240228,164200,154787390,10020,10020,10020,10020,0
|
|
20240228,164100,154787390,10020,10020,10020,10020,0
|
|
20240228,164000,154787390,10020,10020,10020,10020,0
|
|
20240228,163900,154787390,10020,10020,10020,10020,0
|
|
20240228,163800,154787390,10020,10020,10020,10020,0
|
|
20240228,163700,154787390,10020,10020,10020,10020,0
|
|
20240228,163600,154787390,10020,10020,10020,10020,1294
|
|
20240228,163500,154787390,10020,10020,10020,10020,0
|
|
20240228,163400,154787390,10020,10020,10020,10020,0
|
|
20240228,163300,154787390,10020,10020,10020,10020,0
|
|
20240228,163200,154787390,10020,10020,10020,10020,0
|
|
20240228,163100,154787390,10020,10020,10020,10020,0
|
|
20240228,163000,154787390,10020,10020,10020,10020,0
|
|
20240228,162900,154787390,10020,10020,10020,10020,0
|
|
20240228,162800,154787390,10020,10020,10020,10020,0
|
|
20240228,162700,154787390,10020,10020,10020,10020,0
|
|
20240228,162600,154787390,10020,10020,10020,10020,0
|
|
20240228,162500,154787390,10020,10020,10020,10020,0
|
|
20240228,162400,154787390,10020,10020,10020,10020,0
|
|
20240228,162300,154787390,10020,10020,10020,10020,0
|
|
20240228,162200,154787390,10020,10020,10020,10020,0
|
|
20240228,162100,154787390,10020,10020,10020,10020,0
|
|
20240228,162000,154787390,10020,10020,10020,10020,0
|
|
20240228,161900,154787390,10020,10020,10020,10020,0
|
|
20240228,161800,154787390,10020,10020,10020,10020,0
|
|
20240228,161700,154787390,10020,10020,10020,10020,0
|
|
20240228,161600,154787390,10020,10020,10020,10020,0
|
|
20240228,161500,154787390,10020,10020,10020,10020,0
|
|
20240228,161400,154787390,10020,10020,10020,10020,0
|
|
20240228,161300,154787390,10020,10020,10020,10020,0
|
|
20240228,161200,154787390,10020,10020,10020,10020,0
|
|
20240228,161100,154787390,10020,10020,10020,10020,0
|
|
20240228,161000,154787390,10020,10020,10020,10020,0
|
|
20240228,160900,154787390,10020,10020,10020,10020,0
|
|
20240228,160800,154787390,10020,10020,10020,10020,0
|
|
20240228,160700,154787390,10020,10020,10020,10020,0
|
|
20240228,160600,154787390,10020,10020,10020,10020,1294
|
|
20240228,160500,154787390,10020,10020,10020,10020,0
|
|
20240228,160400,154787390,10020,10020,10020,10020,0
|
|
20240228,160300,154787390,10020,10020,10020,10020,0
|
|
20240228,160200,154787390,10020,10020,10020,10020,0
|
|
20240228,160100,154787390,10020,10020,10020,10020,0
|
|
20240228,160000,154787390,10020,10020,10020,10020,0
|
|
20240228,155900,154787390,10020,10020,10020,10020,0
|
|
20240228,155800,154787390,10020,10020,10020,10020,0
|
|
20240228,155700,154787390,10020,10020,10020,10020,0
|
|
20240228,155600,154787390,10020,10020,10020,10020,0
|
|
20240228,155500,154787390,10020,10020,10020,10020,0
|
|
20240228,155400,154787390,10020,10020,10020,10020,0
|
|
20240228,155300,154787390,10020,10020,10020,10020,0
|
|
20240228,155200,154787390,10020,10020,10020,10020,0
|
|
20240228,155100,154787390,10020,10020,10020,10020,0
|
|
20240228,155000,154787390,10020,10020,10020,10020,0
|
|
20240228,154900,154787390,10020,10020,10020,10020,0
|
|
20240228,154800,154787390,10020,10020,10020,10020,0
|
|
20240228,154700,154787390,10020,10020,10020,10020,0
|
|
20240228,154600,154787390,10020,10020,10020,10020,0
|
|
20240228,154500,154787390,10020,10020,10020,10020,0
|
|
20240228,154400,154787390,10020,10020,10020,10020,0
|
|
20240228,154300,154787390,10020,10020,10020,10020,0
|
|
20240228,154200,154787390,10020,10020,10020,10020,0
|
|
20240228,154100,154787390,10020,10020,10020,10020,0
|
|
20240228,154000,154787390,10020,10020,10020,10020,0
|
|
20240228,153900,154787390,10020,10020,10020,10020,0
|
|
20240228,153800,154787390,10020,10020,10020,10020,0
|
|
20240228,153700,154787390,10020,10020,10020,10020,0
|
|
20240228,153600,154787390,10020,10020,10020,10020,1294
|
|
20240228,153500,154787390,10020,10020,10020,10020,0
|
|
20240228,153400,154787390,10020,10020,10020,10020,0
|
|
20240228,153300,154787390,10020,10020,10020,10020,0
|
|
20240228,153200,154787390,10020,10020,10020,10020,0
|
|
20240228,153100,154787390,10020,10020,10020,10020,0
|
|
20240228,153000,154787390,10020,10020,10020,10020,1294
|
|
20240228,152900,141821510,10030,10030,10030,10030,0
|
|
20240228,152800,141821510,10030,10030,10030,10030,0
|
|
20240228,152700,141821510,10030,10030,10030,10030,0
|
|
20240228,152600,141821510,10030,10030,10030,10030,0
|
|
20240228,152500,141821510,10030,10030,10030,10030,0
|
|
20240228,152400,141821510,10030,10030,10030,10030,0
|
|
20240228,152300,141821510,10030,10030,10030,10030,0
|
|
20240228,152200,141821510,10030,10030,10030,10030,0
|
|
20240228,152100,141821510,10030,10030,10030,10030,0
|
|
20240228,152000,141821510,10030,10030,10030,10030,0
|
|
20240228,151900,141821510,10030,10030,10030,10030,0
|
|
20240228,151800,141821510,10030,10030,10030,10030,2
|
|
20240228,151700,141801450,10040,10040,10040,10040,1
|
|
20240228,151600,141791410,10050,10050,10050,10050,2
|
|
20240228,151500,141771310,10040,10030,10040,10030,211
|
|
20240228,151400,139653700,10020,10020,10020,10020,200
|
|
20240228,151300,137649700,10030,10030,10030,10030,1
|
|
20240228,151200,137639670,10030,10030,10030,10030,0
|
|
20240228,151100,137639670,10030,10030,10030,10030,0
|
|
20240228,151000,137639670,10030,10030,10030,10030,50
|
|
20240228,150900,137138170,10030,10030,10030,10030,0
|
|
20240228,150800,137138170,10030,10030,10030,10030,0
|
|
20240228,150700,137138170,10030,10030,10030,10030,0
|
|
20240228,150600,137138170,10030,10030,10030,10030,12
|
|
20240228,150500,137017810,10020,10020,10020,10020,0
|
|
20240228,150400,137017810,10020,10020,10020,10020,90
|
|
20240228,150300,136116010,10030,10030,10030,10020,30
|
|
20240228,150200,135815290,10030,10020,10030,10020,103
|
|
20240228,150100,134783220,10030,10030,10030,10030,0
|
|
20240228,150000,134783220,10030,10030,10030,10030,0
|
|
20240228,145900,134783220,10030,10020,10030,10020,7
|
|
20240228,145800,134713070,10030,10030,10030,10030,0
|
|
20240228,145700,134713070,10030,10030,10030,10030,0
|
|
20240228,145600,134713070,10030,10030,10030,10030,17
|
|
20240228,145500,134542560,10030,10030,10030,10030,20
|
|
20240228,145400,134341960,10020,10020,10020,10020,0
|
|
20240228,145300,134341960,10020,10020,10020,10020,30
|
|
20240228,145200,134041360,10020,10020,10020,10020,0
|
|
20240228,145100,134041360,10020,10020,10020,10020,0
|
|
20240228,145000,134041360,10020,10020,10020,10020,0
|
|
20240228,144900,134041360,10020,10020,10020,10020,0
|
|
20240228,144800,134041360,10020,10020,10020,10020,0
|
|
20240228,144700,134041360,10020,10020,10020,10020,0
|
|
20240228,144600,134041360,10020,10020,10020,10020,0
|
|
20240228,144500,134041360,10020,10020,10020,10020,80
|
|
20240228,144400,133239760,10020,10030,10030,10020,200
|
|
20240228,144300,131234770,10030,10030,10030,10030,1
|
|
20240228,144200,131224740,10020,10020,10020,10020,0
|
|
20240228,144100,131224740,10020,10020,10020,10020,0
|
|
20240228,144000,131224740,10020,10020,10020,10020,0
|
|
20240228,143900,131224740,10020,10020,10020,10020,0
|
|
20240228,143800,131224740,10020,10020,10020,10020,0
|
|
20240228,143700,131224740,10020,10020,10020,10020,0
|
|
20240228,143600,131224740,10020,10020,10020,10020,23
|
|
20240228,143500,130994280,10020,10020,10020,10020,4
|
|
20240228,143400,130954200,10020,10020,10020,10020,0
|
|
20240228,143300,130954200,10020,10020,10020,10020,0
|
|
20240228,143200,130954200,10020,10020,10020,10020,0
|
|
20240228,143100,130954200,10020,10030,10030,10020,200
|
|
20240228,143000,128948560,10060,10060,10060,10060,0
|
|
20240228,142900,128948560,10060,10060,10060,10060,0
|
|
20240228,142800,128948560,10060,10060,10060,10030,123
|
|
20240228,142700,127713460,10050,10050,10050,10050,60
|
|
20240228,142600,127110460,10050,10050,10050,10050,20
|
|
20240228,142500,126909460,10050,10050,10050,10050,5
|
|
20240228,142400,126859210,10050,10050,10050,10050,51
|
|
20240228,142300,126346660,10060,10060,10060,10060,0
|
|
20240228,142200,126346660,10060,10060,10060,10060,0
|
|
20240228,142100,126346660,10060,10060,10060,10060,0
|
|
20240228,142000,126346660,10060,10060,10060,10060,0
|
|
20240228,141900,126346660,10060,10060,10060,10060,0
|
|
20240228,141800,126346660,10060,10060,10060,10060,0
|
|
20240228,141700,126346660,10060,10060,10060,10060,0
|
|
20240228,141600,126346660,10060,10060,10060,10060,0
|
|
20240228,141500,126346660,10060,10060,10060,10060,0
|
|
20240228,141400,126346660,10060,10060,10060,10060,0
|
|
20240228,141300,126346660,10060,10060,10060,10060,2
|
|
20240228,141200,126326540,10050,10050,10050,10050,50
|
|
20240228,141100,125824040,10050,10050,10050,10050,0
|
|
20240228,141000,125824040,10050,10050,10050,10050,0
|
|
20240228,140900,125824040,10050,10050,10050,10050,0
|
|
20240228,140800,125824040,10050,10050,10050,10050,0
|
|
20240228,140700,125824040,10050,10050,10050,10050,1
|
|
20240228,140600,125813990,10050,10050,10050,10050,4
|
|
20240228,140500,125773790,10050,10050,10050,10050,0
|
|
20240228,140400,125773790,10050,10050,10050,10050,0
|
|
20240228,140300,125773790,10050,10050,10050,10050,0
|
|
20240228,140200,125773790,10050,10050,10050,10050,1
|
|
20240228,140100,125763740,10020,10020,10020,10020,0
|
|
20240228,140000,125763740,10020,10020,10020,10020,9
|
|
20240228,135900,125673560,10020,10020,10020,10020,10
|
|
20240228,135800,125573360,10020,10020,10020,10020,0
|
|
20240228,135700,125573360,10020,10020,10020,10020,0
|
|
20240228,135600,125573360,10020,10020,10060,10020,97
|
|
20240228,135500,124601380,10020,10020,10020,10020,57
|
|
20240228,135400,124030240,10020,10020,10060,10020,223
|
|
20240228,135300,121795500,10020,10030,10030,10020,87
|
|
20240228,135200,120923230,10030,10030,10030,10030,96
|
|
20240228,135100,119960350,10030,10060,10060,10030,112
|
|
20240228,135000,118836840,10060,10060,10060,10060,0
|
|
20240228,134900,118836840,10060,10060,10060,10060,0
|
|
20240228,134800,118836840,10060,10060,10060,10060,0
|
|
20240228,134700,118836840,10060,10060,10060,10060,1
|
|
20240228,134600,118826780,10060,10060,10060,10060,0
|
|
20240228,134500,118826780,10060,10060,10060,10060,0
|
|
20240228,134400,118826780,10060,10060,10060,10060,1
|
|
20240228,134300,118816720,10030,10030,10030,10030,0
|
|
20240228,134200,118816720,10030,10030,10030,10030,101
|
|
20240228,134100,117803690,10030,10030,10030,10030,0
|
|
20240228,134000,117803690,10030,10050,10050,10030,59
|
|
20240228,133900,117211360,10050,10050,10050,10050,20
|
|
20240228,133800,117010360,10050,10050,10050,10050,1
|
|
20240228,133700,117000310,10060,10060,10060,10060,0
|
|
20240228,133600,117000310,10060,10060,10060,10060,1
|
|
20240228,133500,116990250,10060,10060,10060,10060,1
|
|
20240228,133400,116980190,10050,10050,10050,10050,8
|
|
20240228,133300,116899790,10050,10030,10050,10030,7
|
|
20240228,133200,116829560,10050,10050,10050,10050,0
|
|
20240228,133100,116829560,10050,10050,10050,10050,0
|
|
20240228,133000,116829560,10050,10050,10050,10050,0
|
|
20240228,132900,116829560,10050,10050,10050,10050,0
|
|
20240228,132800,116829560,10050,10050,10050,10050,0
|
|
20240228,132700,116829560,10050,10050,10050,10050,1
|
|
20240228,132600,116819510,10050,10050,10050,10050,0
|
|
20240228,132500,116819510,10050,10050,10050,10050,0
|
|
20240228,132400,116819510,10050,10050,10050,10050,18
|
|
20240228,132300,116638610,10050,10050,10050,10050,0
|
|
20240228,132200,116638610,10050,10050,10050,10050,0
|
|
20240228,132100,116638610,10050,10050,10050,10050,0
|
|
20240228,132000,116638610,10050,10050,10050,10050,4
|
|
20240228,131900,116598410,10060,10060,10060,10060,4
|
|
20240228,131800,116558170,10060,10060,10060,10060,0
|
|
20240228,131700,116558170,10060,10060,10060,10060,0
|
|
20240228,131600,116558170,10060,10060,10060,10060,1
|
|
20240228,131500,116548110,10050,10050,10050,10050,0
|
|
20240228,131400,116548110,10050,10050,10050,10050,382
|
|
20240228,131300,112709010,10050,10040,10050,10040,33
|
|
20240228,131200,112377680,10050,10050,10050,10050,0
|
|
20240228,131100,112377680,10050,10050,10050,10050,0
|
|
20240228,131000,112377680,10050,10050,10050,10050,0
|
|
20240228,130900,112377680,10050,10050,10050,10050,100
|
|
20240228,130800,111372680,10010,10010,10010,10010,0
|
|
20240228,130700,111372680,10010,10010,10010,10010,0
|
|
20240228,130600,111372680,10010,10010,10010,10010,30
|
|
20240228,130500,111072380,10010,10010,10010,10010,50
|
|
20240228,130400,110571880,10040,10020,10040,10010,826
|
|
20240228,130300,102290720,10030,10030,10030,10030,0
|
|
20240228,130200,102290720,10030,10030,10030,10030,140
|
|
20240228,130100,100886520,10030,10030,10030,10030,0
|
|
20240228,130000,100886520,10030,10030,10030,10030,0
|
|
20240228,125900,100886520,10030,10030,10030,10030,7
|
|
20240228,125800,100816310,10030,10030,10030,10030,0
|
|
20240228,125700,100816310,10030,10030,10030,10030,0
|
|
20240228,125600,100816310,10030,10030,10030,10030,0
|
|
20240228,125500,100816310,10030,10030,10030,10030,0
|
|
20240228,125400,100816310,10030,10030,10030,10030,0
|
|
20240228,125300,100816310,10030,10020,10030,10020,7
|
|
20240228,125200,100746160,10020,10020,10020,10020,0
|
|
20240228,125100,100746160,10020,10020,10020,10020,4
|
|
20240228,125000,100706080,10030,10020,10030,10020,7
|
|
20240228,124900,100635930,10020,10020,10020,10020,44
|
|
20240228,124800,100195050,10020,10020,10020,10020,0
|
|
20240228,124700,100195050,10020,10020,10020,10020,0
|
|
20240228,124600,100195050,10020,10020,10020,10020,202
|
|
20240228,124500,98171010,10020,10020,10020,10020,9
|
|
20240228,124400,98080830,10010,10010,10010,10010,0
|
|
20240228,124300,98080830,10010,10010,10010,10010,0
|
|
20240228,124200,98080830,10010,10010,10010,10010,0
|
|
20240228,124100,98080830,10010,10010,10010,10010,0
|
|
20240228,124000,98080830,10010,10010,10010,10010,83
|
|
20240228,123900,97250000,10020,10020,10020,10020,0
|
|
20240228,123800,97250000,10020,10020,10020,10020,0
|
|
20240228,123700,97250000,10020,10020,10020,10020,0
|
|
20240228,123600,97250000,10020,10020,10020,10020,0
|
|
20240228,123500,97250000,10020,10020,10020,10020,0
|
|
20240228,123400,97250000,10020,10020,10020,10020,0
|
|
20240228,123300,97250000,10020,10020,10020,10020,0
|
|
20240228,123200,97250000,10020,10020,10020,10020,0
|
|
20240228,123100,97250000,10020,10020,10020,10020,30
|
|
20240228,123000,96949400,10020,10020,10020,10020,0
|
|
20240228,122900,96949400,10020,10020,10020,10020,1
|
|
20240228,122800,96939380,10020,10010,10020,10010,7
|
|
20240228,122700,96869300,10020,10020,10020,10020,0
|
|
20240228,122600,96869300,10020,10020,10020,10020,0
|
|
20240228,122500,96869300,10020,10020,10020,10020,30
|
|
20240228,122400,96568700,10020,10020,10020,10020,10
|
|
20240228,122300,96468500,10020,10020,10020,10020,50
|
|
20240228,122200,95967500,10020,10020,10020,10020,0
|
|
20240228,122100,95967500,10020,10020,10020,10020,1
|
|
20240228,122000,95957480,10020,10020,10020,10020,0
|
|
20240228,121900,95957480,10020,10020,10020,10020,0
|
|
20240228,121800,95957480,10020,10020,10020,10020,0
|
|
20240228,121700,95957480,10020,10020,10020,10020,0
|
|
20240228,121600,95957480,10020,10020,10020,10020,0
|
|
20240228,121500,95957480,10020,10020,10020,10020,2
|
|
20240228,121400,95937440,10030,10030,10030,10030,0
|
|
20240228,121300,95937440,10030,10030,10030,10030,0
|
|
20240228,121200,95937440,10030,10030,10030,10030,0
|
|
20240228,121100,95937440,10030,10030,10030,10030,0
|
|
20240228,121000,95937440,10030,10020,10030,10020,267
|
|
20240228,120900,93262010,10030,10030,10030,10030,0
|
|
20240228,120800,93262010,10030,10030,10030,10030,0
|
|
20240228,120700,93262010,10030,10040,10040,10030,2
|
|
20240228,120600,93241940,10020,10020,10020,10020,50
|
|
20240228,120500,92740940,10040,10040,10040,10040,1
|
|
20240228,120400,92730900,10040,10040,10040,10040,5
|
|
20240228,120300,92680700,10040,10020,10040,10020,7
|
|
20240228,120200,92610540,10040,10040,10040,10040,2
|
|
20240228,120100,92590460,10040,10040,10040,10040,0
|
|
20240228,120000,92590460,10040,10040,10040,10040,0
|
|
20240228,115900,92590460,10040,10040,10040,10040,0
|
|
20240228,115800,92590460,10040,10040,10040,10040,0
|
|
20240228,115700,92590460,10040,10040,10040,10040,0
|
|
20240228,115600,92590460,10040,10040,10040,10040,5
|
|
20240228,115500,92540260,10020,10020,10020,10020,1
|
|
20240228,115400,92530240,10020,10020,10020,10020,100
|
|
20240228,115300,91528240,10040,10040,10040,10040,0
|
|
20240228,115200,91528240,10040,10040,10040,10040,0
|
|
20240228,115100,91528240,10040,10020,10040,10020,501
|
|
20240228,115000,86508200,10020,10020,10020,10020,0
|
|
20240228,114900,86508200,10020,10020,10020,10020,0
|
|
20240228,114800,86508200,10020,10020,10020,10020,0
|
|
20240228,114700,86508200,10020,10020,10020,10020,4
|
|
20240228,114600,86468120,10040,10040,10040,10040,0
|
|
20240228,114500,86468120,10040,10040,10040,10040,30
|
|
20240228,114400,86166920,10040,10040,10040,10040,0
|
|
20240228,114300,86166920,10040,10040,10040,10040,0
|
|
20240228,114200,86166920,10040,10040,10040,10040,0
|
|
20240228,114100,86166920,10040,10040,10040,10040,0
|
|
20240228,114000,86166920,10040,10040,10040,10040,0
|
|
20240228,113900,86166920,10040,10040,10040,10040,0
|
|
20240228,113800,86166920,10040,10020,10040,10020,101
|
|
20240228,113700,85154880,10040,10040,10040,10040,0
|
|
20240228,113600,85154880,10040,10040,10040,10040,8
|
|
20240228,113500,85074560,10030,10030,10030,10030,0
|
|
20240228,113400,85074560,10030,10040,10040,10030,6
|
|
20240228,113300,85014370,10030,10030,10030,10030,22
|
|
20240228,113200,84793710,10030,10030,10030,10030,2
|
|
20240228,113100,84773650,10030,10030,10030,10030,0
|
|
20240228,113000,84773650,10030,10030,10030,10030,0
|
|
20240228,112900,84773650,10030,10030,10030,10030,0
|
|
20240228,112800,84773650,10030,10030,10030,10030,0
|
|
20240228,112700,84773650,10030,10030,10030,10030,0
|
|
20240228,112600,84773650,10030,10020,10030,10020,8
|
|
20240228,112500,84693460,10030,10030,10030,10030,100
|
|
20240228,112400,83690460,10040,10040,10040,10040,0
|
|
20240228,112300,83690460,10040,10040,10040,10040,0
|
|
20240228,112200,83690460,10040,10040,10040,10040,0
|
|
20240228,112100,83690460,10040,10040,10040,10040,0
|
|
20240228,112000,83690460,10040,10040,10040,10040,40
|
|
20240228,111900,83288860,10040,10040,10040,10040,0
|
|
20240228,111800,83288860,10040,10040,10040,10040,30
|
|
20240228,111700,82987660,10040,10040,10040,10040,0
|
|
20240228,111600,82987660,10040,10040,10040,10040,1
|
|
20240228,111500,82977620,10040,10040,10040,10040,15
|
|
20240228,111400,82827020,10020,10020,10020,10020,100
|
|
20240228,111300,81825020,10040,10040,10040,10040,1
|
|
20240228,111200,81814980,10030,10030,10030,10030,31
|
|
20240228,111100,81504050,10030,10030,10030,10030,2
|
|
20240228,111000,81483990,10030,10030,10030,10030,0
|
|
20240228,110900,81483990,10030,10030,10030,10030,0
|
|
20240228,110800,81483990,10030,10030,10030,10030,50
|
|
20240228,110700,80982490,10030,10030,10030,10030,0
|
|
20240228,110600,80982490,10030,10030,10030,10030,6
|
|
20240228,110500,80922310,10030,10030,10030,10030,0
|
|
20240228,110400,80922310,10030,10030,10030,10030,0
|
|
20240228,110300,80922310,10030,10030,10030,10030,10
|
|
20240228,110200,80822010,10030,10030,10030,10030,0
|
|
20240228,110100,80822010,10030,10030,10030,10030,58
|
|
20240228,110000,80240270,10030,10030,10030,10030,1
|
|
20240228,105900,80230240,10030,10030,10030,10030,0
|
|
20240228,105800,80230240,10030,10030,10030,10030,37
|
|
20240228,105700,79859130,10030,10020,10030,10020,20
|
|
20240228,105600,79658550,10030,10030,10030,10030,143
|
|
20240228,105500,78224260,10040,10040,10040,10040,11
|
|
20240228,105400,78113820,10040,10040,10040,10040,0
|
|
20240228,105300,78113820,10040,10040,10040,10040,0
|
|
20240228,105200,78113820,10040,10040,10040,10040,0
|
|
20240228,105100,78113820,10040,10040,10040,10040,0
|
|
20240228,105000,78113820,10040,10040,10040,10040,50
|
|
20240228,104900,77611820,10040,10040,10040,10040,0
|
|
20240228,104800,77611820,10040,10040,10040,10040,40
|
|
20240228,104700,77210220,10040,10040,10040,10040,0
|
|
20240228,104600,77210220,10040,10040,10040,10040,0
|
|
20240228,104500,77210220,10040,10040,10040,10040,0
|
|
20240228,104400,77210220,10040,10040,10040,10040,1
|
|
20240228,104300,77200180,10030,10030,10030,10030,0
|
|
20240228,104200,77200180,10030,10030,10030,10030,0
|
|
20240228,104100,77200180,10030,10030,10030,10030,0
|
|
20240228,104000,77200180,10030,10030,10030,10030,0
|
|
20240228,103900,77200180,10030,10030,10030,10030,0
|
|
20240228,103800,77200180,10030,10030,10030,10030,0
|
|
20240228,103700,77200180,10030,10030,10030,10030,0
|
|
20240228,103600,77200180,10030,10030,10030,10030,0
|
|
20240228,103500,77200180,10030,10030,10030,10030,0
|
|
20240228,103400,77200180,10030,10030,10030,10030,291
|
|
20240228,103300,74281450,10020,10020,10020,10020,0
|
|
20240228,103200,74281450,10020,10020,10020,10020,0
|
|
20240228,103100,74281450,10020,10020,10020,10020,0
|
|
20240228,103000,74281450,10020,10020,10020,10020,0
|
|
20240228,102900,74281450,10020,10020,10020,10020,50
|
|
20240228,102800,73780450,10030,10030,10030,10030,0
|
|
20240228,102700,73780450,10030,10030,10030,10030,8
|
|
20240228,102600,73700210,10030,10030,10030,10030,0
|
|
20240228,102500,73700210,10030,10030,10030,10030,0
|
|
20240228,102400,73700210,10030,10030,10030,10030,0
|
|
20240228,102300,73700210,10030,10030,10030,10030,0
|
|
20240228,102200,73700210,10030,10030,10030,10030,0
|
|
20240228,102100,73700210,10030,10030,10030,10030,0
|
|
20240228,102000,73700210,10030,10030,10030,10030,0
|
|
20240228,101900,73700210,10030,10030,10030,10030,0
|
|
20240228,101800,73700210,10030,10020,10030,10020,31
|
|
20240228,101700,73389580,10020,10020,10020,10020,100
|
|
20240228,101600,72387580,10020,10020,10020,10020,0
|
|
20240228,101500,72387580,10020,10020,10020,10020,0
|
|
20240228,101400,72387580,10020,10020,10020,10020,172
|
|
20240228,101300,70664140,10030,10030,10030,10030,1
|
|
20240228,101200,70654110,10030,10030,10030,10030,28
|
|
20240228,101100,70373270,10030,10030,10030,10030,0
|
|
20240228,101000,70373270,10030,10030,10030,10030,0
|
|
20240228,100900,70373270,10030,10030,10030,10030,1
|
|
20240228,100800,70363240,10030,10030,10030,10030,0
|
|
20240228,100700,70363240,10030,10030,10030,10030,0
|
|
20240228,100600,70363240,10030,10030,10030,10030,192
|
|
20240228,100500,68437480,10030,10030,10030,10030,1
|
|
20240228,100400,68427450,10020,10020,10020,10020,0
|
|
20240228,100300,68427450,10020,10020,10020,10020,0
|
|
20240228,100200,68427450,10020,10020,10020,10020,0
|
|
20240228,100100,68427450,10020,10020,10020,10020,0
|
|
20240228,100000,68427450,10020,10020,10020,10020,14
|
|
20240228,095900,68287170,10020,10020,10020,10020,400
|
|
20240228,095800,64279170,10020,10030,10030,10020,3257
|
|
20240228,095700,31643700,10030,10030,10030,10030,60
|
|
20240228,095600,31041900,10030,10040,10040,10030,11
|
|
20240228,095500,30931560,10040,10040,10040,10040,0
|
|
20240228,095400,30931560,10040,10040,10040,10040,0
|
|
20240228,095300,30931560,10040,10040,10040,10040,20
|
|
20240228,095200,30730760,10040,10040,10040,10040,8
|
|
20240228,095100,30650440,10020,10020,10020,10020,0
|
|
20240228,095000,30650440,10020,10020,10020,10020,26
|
|
20240228,094900,30389920,10020,10020,10020,10020,0
|
|
20240228,094800,30389920,10020,10020,10020,10020,0
|
|
20240228,094700,30389920,10020,10020,10020,10020,0
|
|
20240228,094600,30389920,10020,10020,10020,10020,0
|
|
20240228,094500,30389920,10020,10030,10030,10020,398
|
|
20240228,094400,26401860,10020,10020,10020,10020,0
|
|
20240228,094300,26401860,10020,10020,10020,10020,533
|
|
20240228,094200,21061200,10040,10040,10040,10040,0
|
|
20240228,094100,21061200,10040,10040,10040,10040,0
|
|
20240228,094000,21061200,10040,10040,10040,10040,0
|
|
20240228,093900,21061200,10040,10040,10040,10040,0
|
|
20240228,093800,21061200,10040,10040,10040,10040,1
|
|
20240228,093700,21051160,10040,10040,10040,10040,1
|
|
20240228,093600,21041120,10040,10040,10040,10040,0
|
|
20240228,093500,21041120,10040,10040,10040,10040,12
|
|
20240228,093400,20920640,10020,10020,10020,10020,0
|
|
20240228,093300,20920640,10020,10020,10020,10020,0
|
|
20240228,093200,20920640,10020,10040,10040,10020,105
|
|
20240228,093100,19867520,10040,10040,10040,10040,3
|
|
20240228,093000,19837400,10040,10040,10040,10040,1
|
|
20240228,092900,19827360,10040,10040,10040,10040,0
|
|
20240228,092800,19827360,10040,10040,10040,10040,4
|
|
20240228,092700,19787200,10040,10040,10040,10040,0
|
|
20240228,092600,19787200,10040,10040,10040,10040,1
|
|
20240228,092500,19777160,10040,10020,10040,10020,7
|
|
20240228,092400,19707000,10040,10040,10040,10040,0
|
|
20240228,092300,19707000,10040,10040,10040,10040,0
|
|
20240228,092200,19707000,10040,10020,10040,10020,10
|
|
20240228,092100,19606720,10040,10040,10040,10040,0
|
|
20240228,092000,19606720,10040,10040,10040,10040,0
|
|
20240228,091900,19606720,10040,10040,10040,10040,0
|
|
20240228,091800,19606720,10040,10040,10040,10040,30
|
|
20240228,091700,19305520,10020,10020,10020,10020,0
|
|
20240228,091600,19305520,10020,10020,10020,10020,0
|
|
20240228,091500,19305520,10020,10020,10020,10020,0
|
|
20240228,091400,19305520,10020,10020,10030,10020,211
|
|
20240228,091300,17191280,10020,10030,10030,10020,3
|
|
20240228,091200,17161210,10040,10040,10040,10040,2
|
|
20240228,091100,17141130,10040,10040,10040,10040,0
|
|
20240228,091000,17141130,10040,10070,10070,10040,3
|
|
20240228,090900,17110980,10050,10020,10070,10020,8
|
|
20240228,090800,17030740,10070,10070,10070,10070,0
|
|
20240228,090700,17030740,10070,10070,10070,10070,0
|
|
20240228,090600,17030740,10070,10070,10070,10070,0
|
|
20240228,090500,17030740,10070,10070,10070,10070,1
|
|
20240228,090400,17020670,10070,10070,10070,10070,10
|
|
20240228,090300,16919970,10070,10070,10070,10070,100
|
|
20240228,090200,15912970,10070,10070,10070,10070,0
|
|
20240228,090100,15912970,10070,10070,10070,10070,1
|
|
20240228,090000,15902900,10050,10010,10050,10010,1588
|