606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,190300,16726330,15500,15500,15500,15500,259
|
|
20240228,190200,16726330,15500,15500,15500,15500,0
|
|
20240228,190100,16726330,15500,15500,15500,15500,0
|
|
20240228,190000,16726330,15500,15500,15500,15500,0
|
|
20240228,185900,16726330,15500,15500,15500,15500,0
|
|
20240228,185800,16726330,15500,15500,15500,15500,0
|
|
20240228,185700,16726330,15500,15500,15500,15500,0
|
|
20240228,185600,16726330,15500,15500,15500,15500,0
|
|
20240228,185500,16726330,15500,15500,15500,15500,0
|
|
20240228,185400,16726330,15500,15500,15500,15500,0
|
|
20240228,185300,16726330,15500,15500,15500,15500,0
|
|
20240228,185200,16726330,15500,15500,15500,15500,0
|
|
20240228,185100,16726330,15500,15500,15500,15500,0
|
|
20240228,185000,16726330,15500,15500,15500,15500,0
|
|
20240228,184900,16726330,15500,15500,15500,15500,0
|
|
20240228,184800,16726330,15500,15500,15500,15500,0
|
|
20240228,184700,16726330,15500,15500,15500,15500,0
|
|
20240228,184600,16726330,15500,15500,15500,15500,0
|
|
20240228,184500,16726330,15500,15500,15500,15500,0
|
|
20240228,184400,16726330,15500,15500,15500,15500,0
|
|
20240228,184300,16726330,15500,15500,15500,15500,0
|
|
20240228,184200,16726330,15500,15500,15500,15500,0
|
|
20240228,184100,16726330,15500,15500,15500,15500,0
|
|
20240228,184000,16726330,15500,15500,15500,15500,0
|
|
20240228,183900,16726330,15500,15500,15500,15500,0
|
|
20240228,183800,16726330,15500,15500,15500,15500,0
|
|
20240228,183700,16726330,15500,15500,15500,15500,0
|
|
20240228,183600,16726330,15500,15500,15500,15500,0
|
|
20240228,183500,16726330,15500,15500,15500,15500,0
|
|
20240228,183400,16726330,15500,15500,15500,15500,0
|
|
20240228,183300,16726330,15500,15500,15500,15500,259
|
|
20240228,183200,16726330,15500,15500,15500,15500,0
|
|
20240228,183100,16726330,15500,15500,15500,15500,0
|
|
20240228,183000,16726330,15500,15500,15500,15500,0
|
|
20240228,182900,16726330,15500,15500,15500,15500,0
|
|
20240228,182800,16726330,15500,15500,15500,15500,0
|
|
20240228,182700,16726330,15500,15500,15500,15500,0
|
|
20240228,182600,16726330,15500,15500,15500,15500,0
|
|
20240228,182500,16726330,15500,15500,15500,15500,0
|
|
20240228,182400,16726330,15500,15500,15500,15500,0
|
|
20240228,182300,16726330,15500,15500,15500,15500,0
|
|
20240228,182200,16726330,15500,15500,15500,15500,0
|
|
20240228,182100,16726330,15500,15500,15500,15500,0
|
|
20240228,182000,16726330,15500,15500,15500,15500,0
|
|
20240228,181900,16726330,15500,15500,15500,15500,0
|
|
20240228,181800,16726330,15500,15500,15500,15500,0
|
|
20240228,181700,16726330,15500,15500,15500,15500,0
|
|
20240228,181600,16726330,15500,15500,15500,15500,0
|
|
20240228,181500,16726330,15500,15500,15500,15500,0
|
|
20240228,181400,16726330,15500,15500,15500,15500,0
|
|
20240228,181300,16726330,15500,15500,15500,15500,0
|
|
20240228,181200,16726330,15500,15500,15500,15500,0
|
|
20240228,181100,16726330,15500,15500,15500,15500,0
|
|
20240228,181000,16726330,15500,15500,15500,15500,0
|
|
20240228,180900,16726330,15500,15500,15500,15500,0
|
|
20240228,180800,16726330,15500,15500,15500,15500,0
|
|
20240228,180700,16726330,15500,15500,15500,15500,0
|
|
20240228,180600,16726330,15500,15500,15500,15500,0
|
|
20240228,180500,16726330,15500,15500,15500,15500,0
|
|
20240228,180400,16726330,15500,15500,15500,15500,0
|
|
20240228,180300,16726330,15500,15500,15500,15500,259
|
|
20240228,180200,16726330,15500,15500,15500,15500,0
|
|
20240228,180100,16726330,15500,15500,15500,15500,0
|
|
20240228,180000,16726330,15500,15500,15500,15500,0
|
|
20240228,175900,16726330,15500,15500,15500,15500,0
|
|
20240228,175800,16726330,15500,15500,15500,15500,0
|
|
20240228,175700,16726330,15500,15500,15500,15500,0
|
|
20240228,175600,16726330,15500,15500,15500,15500,0
|
|
20240228,175500,16726330,15500,15500,15500,15500,0
|
|
20240228,175400,16726330,15500,15500,15500,15500,0
|
|
20240228,175300,16726330,15500,15500,15500,15500,0
|
|
20240228,175200,16726330,15500,15500,15500,15500,0
|
|
20240228,175100,16726330,15500,15500,15500,15500,0
|
|
20240228,175000,16726330,15500,15500,15500,15500,0
|
|
20240228,174900,16726330,15500,15500,15500,15500,0
|
|
20240228,174800,16726330,15500,15500,15500,15500,0
|
|
20240228,174700,16726330,15500,15500,15500,15500,0
|
|
20240228,174600,16726330,15500,15500,15500,15500,0
|
|
20240228,174500,16726330,15500,15500,15500,15500,0
|
|
20240228,174400,16726330,15500,15500,15500,15500,0
|
|
20240228,174300,16726330,15500,15500,15500,15500,0
|
|
20240228,174200,16726330,15500,15500,15500,15500,0
|
|
20240228,174100,16726330,15500,15500,15500,15500,0
|
|
20240228,174000,16726330,15500,15500,15500,15500,0
|
|
20240228,173900,16726330,15500,15500,15500,15500,0
|
|
20240228,173800,16726330,15500,15500,15500,15500,0
|
|
20240228,173700,16726330,15500,15500,15500,15500,0
|
|
20240228,173600,16726330,15500,15500,15500,15500,0
|
|
20240228,173500,16726330,15500,15500,15500,15500,0
|
|
20240228,173400,16726330,15500,15500,15500,15500,0
|
|
20240228,173300,16726330,15500,15500,15500,15500,259
|
|
20240228,173200,16726330,15500,15500,15500,15500,0
|
|
20240228,173100,16726330,15500,15500,15500,15500,0
|
|
20240228,173000,16726330,15500,15500,15500,15500,0
|
|
20240228,172900,16726330,15500,15500,15500,15500,0
|
|
20240228,172800,16726330,15500,15500,15500,15500,0
|
|
20240228,172700,16726330,15500,15500,15500,15500,0
|
|
20240228,172600,16726330,15500,15500,15500,15500,0
|
|
20240228,172500,16726330,15500,15500,15500,15500,0
|
|
20240228,172400,16726330,15500,15500,15500,15500,0
|
|
20240228,172300,16726330,15500,15500,15500,15500,0
|
|
20240228,172200,16726330,15500,15500,15500,15500,0
|
|
20240228,172100,16726330,15500,15500,15500,15500,0
|
|
20240228,172000,16726330,15500,15500,15500,15500,0
|
|
20240228,171900,16726330,15500,15500,15500,15500,0
|
|
20240228,171800,16726330,15500,15500,15500,15500,0
|
|
20240228,171700,16726330,15500,15500,15500,15500,0
|
|
20240228,171600,16726330,15500,15500,15500,15500,0
|
|
20240228,171500,16726330,15500,15500,15500,15500,0
|
|
20240228,171400,16726330,15500,15500,15500,15500,0
|
|
20240228,171300,16726330,15500,15500,15500,15500,0
|
|
20240228,171200,16726330,15500,15500,15500,15500,0
|
|
20240228,171100,16726330,15500,15500,15500,15500,0
|
|
20240228,171000,16726330,15500,15500,15500,15500,0
|
|
20240228,170900,16726330,15500,15500,15500,15500,0
|
|
20240228,170800,16726330,15500,15500,15500,15500,0
|
|
20240228,170700,16726330,15500,15500,15500,15500,0
|
|
20240228,170600,16726330,15500,15500,15500,15500,0
|
|
20240228,170500,16726330,15500,15500,15500,15500,0
|
|
20240228,170400,16726330,15500,15500,15500,15500,0
|
|
20240228,170300,16726330,15500,15500,15500,15500,259
|
|
20240228,170200,16726330,15500,15500,15500,15500,0
|
|
20240228,170100,16726330,15500,15500,15500,15500,0
|
|
20240228,170000,16726330,15500,15500,15500,15500,0
|
|
20240228,165900,16726330,15500,15500,15500,15500,0
|
|
20240228,165800,16726330,15500,15500,15500,15500,0
|
|
20240228,165700,16726330,15500,15500,15500,15500,0
|
|
20240228,165600,16726330,15500,15500,15500,15500,0
|
|
20240228,165500,16726330,15500,15500,15500,15500,0
|
|
20240228,165400,16726330,15500,15500,15500,15500,0
|
|
20240228,165300,16726330,15500,15500,15500,15500,0
|
|
20240228,165200,16726330,15500,15500,15500,15500,0
|
|
20240228,165100,16726330,15500,15500,15500,15500,0
|
|
20240228,165000,16726330,15500,15500,15500,15500,0
|
|
20240228,164900,16726330,15500,15500,15500,15500,0
|
|
20240228,164800,16726330,15500,15500,15500,15500,0
|
|
20240228,164700,16726330,15500,15500,15500,15500,0
|
|
20240228,164600,16726330,15500,15500,15500,15500,0
|
|
20240228,164500,16726330,15500,15500,15500,15500,0
|
|
20240228,164400,16726330,15500,15500,15500,15500,0
|
|
20240228,164300,16726330,15500,15500,15500,15500,0
|
|
20240228,164200,16726330,15500,15500,15500,15500,0
|
|
20240228,164100,16726330,15500,15500,15500,15500,0
|
|
20240228,164000,16726330,15500,15500,15500,15500,0
|
|
20240228,163900,16726330,15500,15500,15500,15500,0
|
|
20240228,163800,16726330,15500,15500,15500,15500,0
|
|
20240228,163700,16726330,15500,15500,15500,15500,0
|
|
20240228,163600,16726330,15500,15500,15500,15500,0
|
|
20240228,163500,16726330,15500,15500,15500,15500,0
|
|
20240228,163400,16726330,15500,15500,15500,15500,0
|
|
20240228,163300,16726330,15500,15500,15500,15500,259
|
|
20240228,163200,16726330,15500,15500,15500,15500,0
|
|
20240228,163100,16726330,15500,15500,15500,15500,0
|
|
20240228,163000,16726330,15500,15500,15500,15500,0
|
|
20240228,162900,16726330,15500,15500,15500,15500,0
|
|
20240228,162800,16726330,15500,15500,15500,15500,0
|
|
20240228,162700,16726330,15500,15500,15500,15500,0
|
|
20240228,162600,16726330,15500,15500,15500,15500,0
|
|
20240228,162500,16726330,15500,15500,15500,15500,0
|
|
20240228,162400,16726330,15500,15500,15500,15500,0
|
|
20240228,162300,16726330,15500,15500,15500,15500,0
|
|
20240228,162200,16726330,15500,15500,15500,15500,0
|
|
20240228,162100,16726330,15500,15500,15500,15500,0
|
|
20240228,162000,16726330,15500,15500,15500,15500,0
|
|
20240228,161900,16726330,15500,15500,15500,15500,0
|
|
20240228,161800,16726330,15500,15500,15500,15500,0
|
|
20240228,161700,16726330,15500,15500,15500,15500,0
|
|
20240228,161600,16726330,15500,15500,15500,15500,0
|
|
20240228,161500,16726330,15500,15500,15500,15500,0
|
|
20240228,161400,16726330,15500,15500,15500,15500,0
|
|
20240228,161300,16726330,15500,15500,15500,15500,0
|
|
20240228,161200,16726330,15500,15500,15500,15500,0
|
|
20240228,161100,16726330,15500,15500,15500,15500,0
|
|
20240228,161000,16726330,15500,15500,15500,15500,0
|
|
20240228,160900,16726330,15500,15500,15500,15500,0
|
|
20240228,160800,16726330,15500,15500,15500,15500,0
|
|
20240228,160700,16726330,15500,15500,15500,15500,0
|
|
20240228,160600,16726330,15500,15500,15500,15500,0
|
|
20240228,160500,16726330,15500,15500,15500,15500,0
|
|
20240228,160400,16726330,15500,15500,15500,15500,0
|
|
20240228,160300,16726330,15500,15500,15500,15500,259
|
|
20240228,160200,16726330,15500,15500,15500,15500,0
|
|
20240228,160100,16726330,15500,15500,15500,15500,0
|
|
20240228,160000,16726330,15500,15500,15500,15500,0
|
|
20240228,155900,16726330,15500,15500,15500,15500,0
|
|
20240228,155800,16726330,15500,15500,15500,15500,0
|
|
20240228,155700,16726330,15500,15500,15500,15500,0
|
|
20240228,155600,16726330,15500,15500,15500,15500,0
|
|
20240228,155500,16726330,15500,15500,15500,15500,0
|
|
20240228,155400,16726330,15500,15500,15500,15500,0
|
|
20240228,155300,16726330,15500,15500,15500,15500,0
|
|
20240228,155200,16726330,15500,15500,15500,15500,0
|
|
20240228,155100,16726330,15500,15500,15500,15500,0
|
|
20240228,155000,16726330,15500,15500,15500,15500,0
|
|
20240228,154900,16726330,15500,15500,15500,15500,0
|
|
20240228,154800,16726330,15500,15500,15500,15500,0
|
|
20240228,154700,16726330,15500,15500,15500,15500,0
|
|
20240228,154600,16726330,15500,15500,15500,15500,0
|
|
20240228,154500,16726330,15500,15500,15500,15500,0
|
|
20240228,154400,16726330,15500,15500,15500,15500,0
|
|
20240228,154300,16726330,15500,15500,15500,15500,0
|
|
20240228,154200,16726330,15500,15500,15500,15500,0
|
|
20240228,154100,16726330,15500,15500,15500,15500,0
|
|
20240228,154000,16726330,15500,15500,15500,15500,0
|
|
20240228,153900,16726330,15500,15500,15500,15500,0
|
|
20240228,153800,16726330,15500,15500,15500,15500,0
|
|
20240228,153700,16726330,15500,15500,15500,15500,0
|
|
20240228,153600,16726330,15500,15500,15500,15500,0
|
|
20240228,153500,16726330,15500,15500,15500,15500,0
|
|
20240228,153400,16726330,15500,15500,15500,15500,0
|
|
20240228,153300,16726330,15500,15500,15500,15500,259
|
|
20240228,153200,16726330,15500,15500,15500,15500,0
|
|
20240228,153100,16726330,15500,15500,15500,15500,0
|
|
20240228,153000,16726330,15500,15500,15500,15500,259
|
|
20240228,152900,12711830,15520,15520,15520,15520,0
|
|
20240228,152800,12711830,15520,15520,15520,15520,0
|
|
20240228,152700,12711830,15520,15520,15520,15520,0
|
|
20240228,152600,12711830,15520,15520,15520,15520,0
|
|
20240228,152500,12711830,15520,15520,15520,15520,0
|
|
20240228,152400,12711830,15520,15520,15520,15520,0
|
|
20240228,152300,12711830,15520,15520,15520,15520,0
|
|
20240228,152200,12711830,15520,15520,15520,15520,0
|
|
20240228,152100,12711830,15520,15520,15520,15520,0
|
|
20240228,152000,12711830,15520,15520,15520,15520,0
|
|
20240228,151900,12711830,15520,15520,15520,15520,0
|
|
20240228,151800,12711830,15520,15520,15520,15520,0
|
|
20240228,151700,12711830,15520,15520,15520,15520,0
|
|
20240228,151600,12711830,15520,15520,15520,15520,0
|
|
20240228,151500,12711830,15520,15520,15520,15520,1
|
|
20240228,151400,12696310,15530,15530,15530,15530,0
|
|
20240228,151300,12696310,15530,15530,15530,15530,117
|
|
20240228,151200,10879300,15540,15540,15540,15540,1
|
|
20240228,151100,10863760,15540,15540,15540,15540,0
|
|
20240228,151000,10863760,15540,15540,15540,15540,0
|
|
20240228,150900,10863760,15540,15540,15540,15540,7
|
|
20240228,150800,10754980,15550,15540,15550,15540,3
|
|
20240228,150700,10708350,15550,15550,15550,15550,0
|
|
20240228,150600,10708350,15550,15540,15550,15540,2
|
|
20240228,150500,10677260,15550,15550,15550,15550,1
|
|
20240228,150400,10661710,15550,15550,15550,15550,0
|
|
20240228,150300,10661710,15550,15540,15550,15540,82
|
|
20240228,150200,9387420,15550,15550,15550,15550,0
|
|
20240228,150100,9387420,15550,15550,15550,15550,0
|
|
20240228,150000,9387420,15550,15550,15550,15550,0
|
|
20240228,145900,9387420,15550,15540,15550,15540,2
|
|
20240228,145800,9356330,15540,15540,15540,15540,0
|
|
20240228,145700,9356330,15540,15540,15540,15540,0
|
|
20240228,145600,9356330,15540,15540,15540,15540,0
|
|
20240228,145500,9356330,15540,15540,15540,15540,0
|
|
20240228,145400,9356330,15540,15540,15540,15540,0
|
|
20240228,145300,9356330,15540,15540,15540,15540,0
|
|
20240228,145200,9356330,15540,15540,15540,15540,15
|
|
20240228,145100,9123230,15550,15550,15550,15550,0
|
|
20240228,145000,9123230,15550,15550,15550,15550,0
|
|
20240228,144900,9123230,15550,15550,15550,15550,0
|
|
20240228,144800,9123230,15550,15550,15550,15550,0
|
|
20240228,144700,9123230,15550,15550,15550,15550,0
|
|
20240228,144600,9123230,15550,15550,15550,15550,0
|
|
20240228,144500,9123230,15550,15550,15550,15550,0
|
|
20240228,144400,9123230,15550,15550,15550,15550,0
|
|
20240228,144300,9123230,15550,15550,15550,15550,0
|
|
20240228,144200,9123230,15550,15550,15550,15550,100
|
|
20240228,144100,7568230,15550,15550,15550,15550,0
|
|
20240228,144000,7568230,15550,15550,15550,15550,0
|
|
20240228,143900,7568230,15550,15550,15550,15550,0
|
|
20240228,143800,7568230,15550,15550,15550,15550,2
|
|
20240228,143700,7537130,15550,15550,15550,15550,0
|
|
20240228,143600,7537130,15550,15550,15550,15550,10
|
|
20240228,143500,7381630,15550,15550,15550,15550,0
|
|
20240228,143400,7381630,15550,15550,15550,15550,0
|
|
20240228,143300,7381630,15550,15550,15550,15550,1
|
|
20240228,143200,7366080,15550,15550,15550,15550,0
|
|
20240228,143100,7366080,15550,15550,15550,15550,0
|
|
20240228,143000,7366080,15550,15550,15550,15550,1
|
|
20240228,142900,7350530,15550,15550,15550,15550,0
|
|
20240228,142800,7350530,15550,15550,15550,15550,0
|
|
20240228,142700,7350530,15550,15550,15550,15550,0
|
|
20240228,142600,7350530,15550,15550,15550,15550,0
|
|
20240228,142500,7350530,15550,15550,15550,15550,0
|
|
20240228,142400,7350530,15550,15550,15550,15550,0
|
|
20240228,142300,7350530,15550,15550,15550,15550,0
|
|
20240228,142200,7350530,15550,15550,15550,15550,0
|
|
20240228,142100,7350530,15550,15550,15550,15550,0
|
|
20240228,142000,7350530,15550,15550,15550,15550,0
|
|
20240228,141900,7350530,15550,15550,15550,15550,0
|
|
20240228,141800,7350530,15550,15550,15550,15550,0
|
|
20240228,141700,7350530,15550,15550,15550,15550,0
|
|
20240228,141600,7350530,15550,15550,15550,15550,0
|
|
20240228,141500,7350530,15550,15550,15550,15550,0
|
|
20240228,141400,7350530,15550,15550,15550,15550,0
|
|
20240228,141300,7350530,15550,15550,15550,15550,0
|
|
20240228,141200,7350530,15550,15550,15550,15550,0
|
|
20240228,141100,7350530,15550,15550,15550,15550,0
|
|
20240228,141000,7350530,15550,15550,15550,15550,0
|
|
20240228,140900,7350530,15550,15550,15550,15550,0
|
|
20240228,140800,7350530,15550,15550,15550,15550,0
|
|
20240228,140700,7350530,15550,15550,15550,15550,0
|
|
20240228,140600,7350530,15550,15550,15550,15550,0
|
|
20240228,140500,7350530,15550,15550,15550,15550,0
|
|
20240228,140400,7350530,15550,15550,15550,15550,0
|
|
20240228,140300,7350530,15550,15550,15550,15550,88
|
|
20240228,140200,5982130,15550,15550,15550,15550,0
|
|
20240228,140100,5982130,15550,15550,15550,15550,0
|
|
20240228,140000,5982130,15550,15550,15550,15550,0
|
|
20240228,135900,5982130,15550,15550,15550,15550,0
|
|
20240228,135800,5982130,15550,15550,15550,15550,0
|
|
20240228,135700,5982130,15550,15550,15550,15550,0
|
|
20240228,135600,5982130,15550,15550,15550,15550,0
|
|
20240228,135500,5982130,15550,15550,15550,15550,0
|
|
20240228,135400,5982130,15550,15550,15550,15550,0
|
|
20240228,135300,5982130,15550,15550,15550,15550,1
|
|
20240228,135200,5966580,15560,15560,15560,15560,0
|
|
20240228,135100,5966580,15560,15560,15560,15560,0
|
|
20240228,135000,5966580,15560,15560,15560,15560,0
|
|
20240228,134900,5966580,15560,15560,15560,15560,0
|
|
20240228,134800,5966580,15560,15560,15560,15560,0
|
|
20240228,134700,5966580,15560,15560,15560,15560,0
|
|
20240228,134600,5966580,15560,15560,15560,15560,0
|
|
20240228,134500,5966580,15560,15560,15560,15560,0
|
|
20240228,134400,5966580,15560,15560,15560,15560,0
|
|
20240228,134300,5966580,15560,15560,15560,15560,0
|
|
20240228,134200,5966580,15560,15560,15560,15560,0
|
|
20240228,134100,5966580,15560,15560,15560,15560,0
|
|
20240228,134000,5966580,15560,15560,15560,15560,2
|
|
20240228,133900,5935460,15560,15560,15560,15560,0
|
|
20240228,133800,5935460,15560,15560,15560,15560,0
|
|
20240228,133700,5935460,15560,15560,15560,15560,0
|
|
20240228,133600,5935460,15560,15560,15560,15560,0
|
|
20240228,133500,5935460,15560,15560,15560,15560,4
|
|
20240228,133400,5873220,15560,15560,15560,15560,0
|
|
20240228,133300,5873220,15560,15560,15560,15560,0
|
|
20240228,133200,5873220,15560,15560,15560,15560,0
|
|
20240228,133100,5873220,15560,15560,15560,15560,1
|
|
20240228,133000,5857660,15560,15560,15560,15560,0
|
|
20240228,132900,5857660,15560,15560,15560,15560,0
|
|
20240228,132800,5857660,15560,15560,15560,15560,0
|
|
20240228,132700,5857660,15560,15560,15560,15560,0
|
|
20240228,132600,5857660,15560,15560,15560,15560,0
|
|
20240228,132500,5857660,15560,15560,15560,15560,0
|
|
20240228,132400,5857660,15560,15560,15560,15560,0
|
|
20240228,132300,5857660,15560,15560,15560,15560,54
|
|
20240228,132200,5017420,15570,15570,15570,15570,50
|
|
20240228,132100,4238920,15570,15570,15570,15570,0
|
|
20240228,132000,4238920,15570,15570,15570,15570,0
|
|
20240228,131900,4238920,15570,15570,15570,15570,0
|
|
20240228,131800,4238920,15570,15570,15570,15570,1
|
|
20240228,131700,4223350,15570,15570,15570,15570,0
|
|
20240228,131600,4223350,15570,15570,15570,15570,0
|
|
20240228,131500,4223350,15570,15570,15570,15570,0
|
|
20240228,131400,4223350,15570,15570,15570,15570,0
|
|
20240228,131300,4223350,15570,15570,15570,15570,0
|
|
20240228,131200,4223350,15570,15570,15570,15570,7
|
|
20240228,131100,4114360,15580,15580,15580,15580,0
|
|
20240228,131000,4114360,15580,15580,15580,15580,0
|
|
20240228,130900,4114360,15580,15580,15580,15580,0
|
|
20240228,130800,4114360,15580,15580,15580,15580,0
|
|
20240228,130700,4114360,15580,15580,15580,15580,0
|
|
20240228,130600,4114360,15580,15580,15580,15580,0
|
|
20240228,130500,4114360,15580,15580,15580,15580,0
|
|
20240228,130400,4114360,15580,15580,15580,15580,0
|
|
20240228,130300,4114360,15580,15580,15580,15580,0
|
|
20240228,130200,4114360,15580,15580,15580,15580,0
|
|
20240228,130100,4114360,15580,15580,15580,15580,0
|
|
20240228,130000,4114360,15580,15580,15580,15580,0
|
|
20240228,125900,4114360,15580,15580,15580,15580,0
|
|
20240228,125800,4114360,15580,15580,15580,15580,0
|
|
20240228,125700,4114360,15580,15580,15580,15580,0
|
|
20240228,125600,4114360,15580,15580,15580,15580,0
|
|
20240228,125500,4114360,15580,15580,15580,15580,0
|
|
20240228,125400,4114360,15580,15580,15580,15580,0
|
|
20240228,125300,4114360,15580,15580,15580,15580,0
|
|
20240228,125200,4114360,15580,15580,15580,15580,0
|
|
20240228,125100,4114360,15580,15580,15580,15580,0
|
|
20240228,125000,4114360,15580,15580,15580,15580,0
|
|
20240228,124900,4114360,15580,15580,15580,15580,0
|
|
20240228,124800,4114360,15580,15580,15580,15580,0
|
|
20240228,124700,4114360,15580,15580,15580,15580,0
|
|
20240228,124600,4114360,15580,15580,15580,15580,2
|
|
20240228,124500,4083200,15580,15580,15580,15580,0
|
|
20240228,124400,4083200,15580,15580,15580,15580,0
|
|
20240228,124300,4083200,15580,15580,15580,15580,0
|
|
20240228,124200,4083200,15580,15580,15580,15580,0
|
|
20240228,124100,4083200,15580,15580,15580,15580,0
|
|
20240228,124000,4083200,15580,15580,15580,15580,0
|
|
20240228,123900,4083200,15580,15580,15580,15580,0
|
|
20240228,123800,4083200,15580,15580,15580,15580,0
|
|
20240228,123700,4083200,15580,15580,15580,15580,0
|
|
20240228,123600,4083200,15580,15580,15580,15580,0
|
|
20240228,123500,4083200,15580,15580,15580,15580,0
|
|
20240228,123400,4083200,15580,15580,15580,15580,0
|
|
20240228,123300,4083200,15580,15580,15580,15580,0
|
|
20240228,123200,4083200,15580,15580,15580,15580,0
|
|
20240228,123100,4083200,15580,15580,15580,15580,0
|
|
20240228,123000,4083200,15580,15580,15580,15580,0
|
|
20240228,122900,4083200,15580,15580,15580,15580,0
|
|
20240228,122800,4083200,15580,15580,15580,15580,0
|
|
20240228,122700,4083200,15580,15580,15580,15580,0
|
|
20240228,122600,4083200,15580,15580,15580,15580,0
|
|
20240228,122500,4083200,15580,15580,15580,15580,0
|
|
20240228,122400,4083200,15580,15580,15580,15580,0
|
|
20240228,122300,4083200,15580,15580,15580,15580,0
|
|
20240228,122200,4083200,15580,15580,15580,15580,0
|
|
20240228,122100,4083200,15580,15580,15580,15580,0
|
|
20240228,122000,4083200,15580,15580,15580,15580,0
|
|
20240228,121900,4083200,15580,15580,15580,15580,0
|
|
20240228,121800,4083200,15580,15580,15580,15580,0
|
|
20240228,121700,4083200,15580,15580,15580,15580,0
|
|
20240228,121600,4083200,15580,15580,15580,15580,0
|
|
20240228,121500,4083200,15580,15580,15580,15580,0
|
|
20240228,121400,4083200,15580,15580,15580,15580,0
|
|
20240228,121300,4083200,15580,15580,15580,15580,0
|
|
20240228,121200,4083200,15580,15580,15580,15580,0
|
|
20240228,121100,4083200,15580,15580,15580,15580,0
|
|
20240228,121000,4083200,15580,15580,15580,15580,0
|
|
20240228,120900,4083200,15580,15580,15580,15580,0
|
|
20240228,120800,4083200,15580,15580,15580,15580,0
|
|
20240228,120700,4083200,15580,15580,15580,15580,0
|
|
20240228,120600,4083200,15580,15580,15580,15580,0
|
|
20240228,120500,4083200,15580,15580,15580,15580,0
|
|
20240228,120400,4083200,15580,15580,15580,15580,0
|
|
20240228,120300,4083200,15580,15580,15580,15580,0
|
|
20240228,120200,4083200,15580,15580,15580,15580,0
|
|
20240228,120100,4083200,15580,15580,15580,15580,1
|
|
20240228,120000,4067620,15570,15570,15570,15570,0
|
|
20240228,115900,4067620,15570,15570,15570,15570,0
|
|
20240228,115800,4067620,15570,15570,15570,15570,0
|
|
20240228,115700,4067620,15570,15570,15570,15570,0
|
|
20240228,115600,4067620,15570,15570,15570,15570,0
|
|
20240228,115500,4067620,15570,15570,15570,15570,0
|
|
20240228,115400,4067620,15570,15570,15570,15570,0
|
|
20240228,115300,4067620,15570,15570,15570,15570,0
|
|
20240228,115200,4067620,15570,15570,15570,15570,0
|
|
20240228,115100,4067620,15570,15570,15570,15570,0
|
|
20240228,115000,4067620,15570,15570,15570,15570,0
|
|
20240228,114900,4067620,15570,15570,15570,15570,0
|
|
20240228,114800,4067620,15570,15570,15570,15570,0
|
|
20240228,114700,4067620,15570,15570,15570,15570,0
|
|
20240228,114600,4067620,15570,15570,15570,15570,89
|
|
20240228,114500,2681890,15580,15590,15590,15580,21
|
|
20240228,114400,2354700,15590,15590,15590,15590,0
|
|
20240228,114300,2354700,15590,15590,15590,15590,0
|
|
20240228,114200,2354700,15590,15590,15590,15590,0
|
|
20240228,114100,2354700,15590,15590,15590,15590,0
|
|
20240228,114000,2354700,15590,15590,15590,15590,0
|
|
20240228,113900,2354700,15590,15590,15590,15590,0
|
|
20240228,113800,2354700,15590,15590,15590,15590,0
|
|
20240228,113700,2354700,15590,15590,15590,15590,0
|
|
20240228,113600,2354700,15590,15590,15590,15590,0
|
|
20240228,113500,2354700,15590,15590,15590,15590,0
|
|
20240228,113400,2354700,15590,15590,15590,15590,0
|
|
20240228,113300,2354700,15590,15590,15590,15590,0
|
|
20240228,113200,2354700,15590,15590,15590,15590,0
|
|
20240228,113100,2354700,15590,15590,15590,15590,0
|
|
20240228,113000,2354700,15590,15590,15590,15590,0
|
|
20240228,112900,2354700,15590,15590,15590,15590,0
|
|
20240228,112800,2354700,15590,15590,15590,15590,0
|
|
20240228,112700,2354700,15590,15590,15590,15590,0
|
|
20240228,112600,2354700,15590,15590,15590,15590,1
|
|
20240228,112500,2339110,15590,15590,15590,15590,0
|
|
20240228,112400,2339110,15590,15590,15590,15590,0
|
|
20240228,112300,2339110,15590,15590,15590,15590,0
|
|
20240228,112200,2339110,15590,15590,15590,15590,0
|
|
20240228,112100,2339110,15590,15590,15590,15590,0
|
|
20240228,112000,2339110,15590,15590,15590,15590,0
|
|
20240228,111900,2339110,15590,15590,15590,15590,0
|
|
20240228,111800,2339110,15590,15590,15590,15590,1
|
|
20240228,111700,2323520,15590,15590,15590,15590,0
|
|
20240228,111600,2323520,15590,15590,15590,15590,0
|
|
20240228,111500,2323520,15590,15590,15590,15590,0
|
|
20240228,111400,2323520,15590,15590,15590,15590,0
|
|
20240228,111300,2323520,15590,15590,15590,15590,0
|
|
20240228,111200,2323520,15590,15590,15590,15590,0
|
|
20240228,111100,2323520,15590,15590,15590,15590,0
|
|
20240228,111000,2323520,15590,15590,15590,15590,0
|
|
20240228,110900,2323520,15590,15590,15590,15590,0
|
|
20240228,110800,2323520,15590,15590,15590,15590,5
|
|
20240228,110700,2245570,15600,15600,15600,15600,1
|
|
20240228,110600,2229970,15600,15600,15600,15600,0
|
|
20240228,110500,2229970,15600,15600,15600,15600,21
|
|
20240228,110400,1902370,15600,15600,15600,15600,0
|
|
20240228,110300,1902370,15600,15600,15600,15600,0
|
|
20240228,110200,1902370,15600,15600,15600,15600,0
|
|
20240228,110100,1902370,15600,15600,15600,15600,0
|
|
20240228,110000,1902370,15600,15600,15600,15600,20
|
|
20240228,105900,1590370,15600,15600,15600,15600,0
|
|
20240228,105800,1590370,15600,15600,15600,15600,0
|
|
20240228,105700,1590370,15600,15600,15600,15600,0
|
|
20240228,105600,1590370,15600,15600,15600,15600,0
|
|
20240228,105500,1590370,15600,15600,15600,15600,0
|
|
20240228,105400,1590370,15600,15600,15600,15600,0
|
|
20240228,105300,1590370,15600,15600,15600,15600,0
|
|
20240228,105200,1590370,15600,15600,15600,15600,0
|
|
20240228,105100,1590370,15600,15600,15600,15600,0
|
|
20240228,105000,1590370,15600,15600,15600,15600,20
|
|
20240228,104900,1278370,15600,15600,15600,15600,0
|
|
20240228,104800,1278370,15600,15600,15600,15600,0
|
|
20240228,104700,1278370,15600,15600,15600,15600,0
|
|
20240228,104600,1278370,15600,15600,15600,15600,0
|
|
20240228,104500,1278370,15600,15600,15600,15600,0
|
|
20240228,104400,1278370,15600,15600,15600,15600,0
|
|
20240228,104300,1278370,15600,15600,15600,15600,0
|
|
20240228,104200,1278370,15600,15600,15600,15600,0
|
|
20240228,104100,1278370,15600,15600,15600,15600,0
|
|
20240228,104000,1278370,15600,15600,15600,15600,10
|
|
20240228,103900,1122370,15600,15600,15600,15600,0
|
|
20240228,103800,1122370,15600,15600,15600,15600,0
|
|
20240228,103700,1122370,15600,15600,15600,15600,0
|
|
20240228,103600,1122370,15600,15600,15600,15600,0
|
|
20240228,103500,1122370,15600,15600,15600,15600,1
|
|
20240228,103400,1106770,15600,15600,15600,15600,1
|
|
20240228,103300,1091170,15600,15600,15600,15600,0
|
|
20240228,103200,1091170,15600,15600,15600,15600,0
|
|
20240228,103100,1091170,15600,15600,15600,15600,0
|
|
20240228,103000,1091170,15600,15600,15600,15600,0
|
|
20240228,102900,1091170,15600,15590,15600,15590,11
|
|
20240228,102800,919580,15600,15600,15600,15600,0
|
|
20240228,102700,919580,15600,15600,15600,15600,0
|
|
20240228,102600,919580,15600,15600,15600,15600,0
|
|
20240228,102500,919580,15600,15600,15600,15600,1
|
|
20240228,102400,903980,15600,15600,15600,15600,0
|
|
20240228,102300,903980,15600,15600,15600,15600,0
|
|
20240228,102200,903980,15600,15600,15600,15600,0
|
|
20240228,102100,903980,15600,15600,15600,15600,0
|
|
20240228,102000,903980,15600,15600,15600,15600,0
|
|
20240228,101900,903980,15600,15600,15600,15600,0
|
|
20240228,101800,903980,15600,15600,15600,15600,2
|
|
20240228,101700,872780,15600,15600,15600,15600,2
|
|
20240228,101600,841580,15610,15610,15610,15610,0
|
|
20240228,101500,841580,15610,15610,15610,15610,0
|
|
20240228,101400,841580,15610,15610,15610,15610,0
|
|
20240228,101300,841580,15610,15610,15610,15610,0
|
|
20240228,101200,841580,15610,15610,15610,15610,0
|
|
20240228,101100,841580,15610,15610,15610,15610,0
|
|
20240228,101000,841580,15610,15610,15610,15610,0
|
|
20240228,100900,841580,15610,15610,15610,15610,0
|
|
20240228,100800,841580,15610,15610,15610,15610,0
|
|
20240228,100700,841580,15610,15610,15610,15610,0
|
|
20240228,100600,841580,15610,15610,15610,15610,0
|
|
20240228,100500,841580,15610,15610,15610,15610,0
|
|
20240228,100400,841580,15610,15610,15610,15610,0
|
|
20240228,100300,841580,15610,15610,15610,15610,0
|
|
20240228,100200,841580,15610,15610,15610,15610,0
|
|
20240228,100100,841580,15610,15610,15610,15610,0
|
|
20240228,100000,841580,15610,15610,15610,15610,0
|
|
20240228,095900,841580,15610,15610,15610,15610,0
|
|
20240228,095800,841580,15610,15610,15610,15610,0
|
|
20240228,095700,841580,15610,15610,15610,15610,5
|
|
20240228,095600,763530,15610,15610,15610,15610,0
|
|
20240228,095500,763530,15610,15610,15610,15610,0
|
|
20240228,095400,763530,15610,15610,15610,15610,0
|
|
20240228,095300,763530,15610,15610,15610,15610,1
|
|
20240228,095200,747920,15610,15610,15610,15610,0
|
|
20240228,095100,747920,15610,15610,15610,15610,0
|
|
20240228,095000,747920,15610,15610,15610,15610,0
|
|
20240228,094900,747920,15610,15610,15610,15610,1
|
|
20240228,094800,732310,15610,15610,15610,15610,0
|
|
20240228,094700,732310,15610,15610,15610,15610,0
|
|
20240228,094600,732310,15610,15610,15610,15610,0
|
|
20240228,094500,732310,15610,15610,15610,15610,0
|
|
20240228,094400,732310,15610,15610,15610,15610,0
|
|
20240228,094300,732310,15610,15610,15610,15610,0
|
|
20240228,094200,732310,15610,15610,15610,15610,0
|
|
20240228,094100,732310,15610,15610,15610,15610,1
|
|
20240228,094000,716700,15610,15610,15610,15610,0
|
|
20240228,093900,716700,15610,15610,15610,15610,2
|
|
20240228,093800,685480,15610,15610,15610,15610,1
|
|
20240228,093700,669870,15580,15580,15580,15580,0
|
|
20240228,093600,669870,15580,15580,15580,15580,0
|
|
20240228,093500,669870,15580,15580,15580,15580,8
|
|
20240228,093400,545230,15590,15600,15600,15590,5
|
|
20240228,093300,467260,15610,15610,15610,15610,0
|
|
20240228,093200,467260,15610,15610,15610,15610,0
|
|
20240228,093100,467260,15610,15610,15610,15610,0
|
|
20240228,093000,467260,15610,15610,15610,15610,0
|
|
20240228,092900,467260,15610,15610,15610,15610,0
|
|
20240228,092800,467260,15610,15610,15610,15610,0
|
|
20240228,092700,467260,15610,15610,15610,15610,0
|
|
20240228,092600,467260,15610,15610,15610,15610,0
|
|
20240228,092500,467260,15610,15610,15610,15610,0
|
|
20240228,092400,467260,15610,15610,15610,15610,0
|
|
20240228,092300,467260,15610,15610,15610,15610,0
|
|
20240228,092200,467260,15610,15610,15610,15610,0
|
|
20240228,092100,467260,15610,15610,15610,15610,0
|
|
20240228,092000,467260,15610,15610,15610,15610,0
|
|
20240228,091900,467260,15610,15610,15610,15610,0
|
|
20240228,091800,467260,15610,15610,15610,15610,0
|
|
20240228,091700,467260,15610,15610,15610,15610,0
|
|
20240228,091600,467260,15610,15620,15620,15610,3
|
|
20240228,091500,420420,15600,15600,15600,15600,0
|
|
20240228,091400,420420,15600,15600,15600,15600,0
|
|
20240228,091300,420420,15600,15600,15600,15600,0
|
|
20240228,091200,420420,15600,15600,15600,15600,1
|
|
20240228,091100,404820,15570,15570,15570,15570,0
|
|
20240228,091000,404820,15570,15570,15570,15570,20
|
|
20240228,090900,93420,15570,15570,15570,15570,0
|
|
20240228,090800,93420,15570,15570,15570,15570,0
|
|
20240228,090700,93420,15570,15570,15570,15570,0
|
|
20240228,090600,93420,15570,15570,15570,15570,0
|
|
20240228,090500,93420,15570,15570,15570,15570,0
|
|
20240228,090400,93420,15570,15570,15570,15570,0
|
|
20240228,090300,93420,15570,15570,15570,15570,0
|
|
20240228,090200,93420,15570,15570,15570,15570,3
|
|
20240228,090100,46710,15570,15570,15570,15570,3
|
|
20240228,090000,0,15570,15570,15570,15570,0
|