619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191600,171628620,8100,8100,8100,8100,746
|
|
20240228,191500,171628620,8100,8100,8100,8100,0
|
|
20240228,191400,171628620,8100,8100,8100,8100,0
|
|
20240228,191300,171628620,8100,8100,8100,8100,0
|
|
20240228,191200,171628620,8100,8100,8100,8100,0
|
|
20240228,191100,171628620,8100,8100,8100,8100,0
|
|
20240228,191000,171628620,8100,8100,8100,8100,0
|
|
20240228,190900,171628620,8100,8100,8100,8100,0
|
|
20240228,190800,171628620,8100,8100,8100,8100,0
|
|
20240228,190700,171628620,8100,8100,8100,8100,0
|
|
20240228,190600,171628620,8100,8100,8100,8100,0
|
|
20240228,190500,171628620,8100,8100,8100,8100,0
|
|
20240228,190400,171628620,8100,8100,8100,8100,0
|
|
20240228,190300,171628620,8100,8100,8100,8100,0
|
|
20240228,190200,171628620,8100,8100,8100,8100,0
|
|
20240228,190100,171628620,8100,8100,8100,8100,0
|
|
20240228,190000,171628620,8100,8100,8100,8100,0
|
|
20240228,185900,171628620,8100,8100,8100,8100,0
|
|
20240228,185800,171628620,8100,8100,8100,8100,0
|
|
20240228,185700,171628620,8100,8100,8100,8100,0
|
|
20240228,185600,171628620,8100,8100,8100,8100,0
|
|
20240228,185500,171628620,8100,8100,8100,8100,0
|
|
20240228,185400,171628620,8100,8100,8100,8100,0
|
|
20240228,185300,171628620,8100,8100,8100,8100,0
|
|
20240228,185200,171628620,8100,8100,8100,8100,0
|
|
20240228,185100,171628620,8100,8100,8100,8100,0
|
|
20240228,185000,171628620,8100,8100,8100,8100,0
|
|
20240228,184900,171628620,8100,8100,8100,8100,0
|
|
20240228,184800,171628620,8100,8100,8100,8100,0
|
|
20240228,184700,171628620,8100,8100,8100,8100,0
|
|
20240228,184600,171628620,8100,8100,8100,8100,746
|
|
20240228,184500,171628620,8100,8100,8100,8100,0
|
|
20240228,184400,171628620,8100,8100,8100,8100,0
|
|
20240228,184300,171628620,8100,8100,8100,8100,0
|
|
20240228,184200,171628620,8100,8100,8100,8100,0
|
|
20240228,184100,171628620,8100,8100,8100,8100,0
|
|
20240228,184000,171628620,8100,8100,8100,8100,0
|
|
20240228,183900,171628620,8100,8100,8100,8100,0
|
|
20240228,183800,171628620,8100,8100,8100,8100,0
|
|
20240228,183700,171628620,8100,8100,8100,8100,0
|
|
20240228,183600,171628620,8100,8100,8100,8100,0
|
|
20240228,183500,171628620,8100,8100,8100,8100,0
|
|
20240228,183400,171628620,8100,8100,8100,8100,0
|
|
20240228,183300,171628620,8100,8100,8100,8100,0
|
|
20240228,183200,171628620,8100,8100,8100,8100,0
|
|
20240228,183100,171628620,8100,8100,8100,8100,0
|
|
20240228,183000,171628620,8100,8100,8100,8100,0
|
|
20240228,182900,171628620,8100,8100,8100,8100,0
|
|
20240228,182800,171628620,8100,8100,8100,8100,0
|
|
20240228,182700,171628620,8100,8100,8100,8100,0
|
|
20240228,182600,171628620,8100,8100,8100,8100,0
|
|
20240228,182500,171628620,8100,8100,8100,8100,0
|
|
20240228,182400,171628620,8100,8100,8100,8100,0
|
|
20240228,182300,171628620,8100,8100,8100,8100,0
|
|
20240228,182200,171628620,8100,8100,8100,8100,0
|
|
20240228,182100,171628620,8100,8100,8100,8100,0
|
|
20240228,182000,171628620,8100,8100,8100,8100,0
|
|
20240228,181900,171628620,8100,8100,8100,8100,0
|
|
20240228,181800,171628620,8100,8100,8100,8100,0
|
|
20240228,181700,171628620,8100,8100,8100,8100,0
|
|
20240228,181600,171628620,8100,8100,8100,8100,746
|
|
20240228,181500,171628620,8100,8100,8100,8100,0
|
|
20240228,181400,171628620,8100,8100,8100,8100,0
|
|
20240228,181300,171628620,8100,8100,8100,8100,0
|
|
20240228,181200,171628620,8100,8100,8100,8100,0
|
|
20240228,181100,171628620,8100,8100,8100,8100,0
|
|
20240228,181000,171628620,8100,8100,8100,8100,0
|
|
20240228,180900,171628620,8100,8100,8100,8100,0
|
|
20240228,180800,171628620,8100,8100,8100,8100,0
|
|
20240228,180700,171628620,8100,8100,8100,8100,0
|
|
20240228,180600,171628620,8100,8100,8100,8100,0
|
|
20240228,180500,171628620,8100,8100,8100,8100,0
|
|
20240228,180400,171628620,8100,8100,8100,8100,0
|
|
20240228,180300,171628620,8100,8100,8100,8100,0
|
|
20240228,180200,171628620,8100,8100,8100,8100,0
|
|
20240228,180100,171628620,8100,8100,8100,8100,0
|
|
20240228,180000,171628620,8100,8100,8100,8100,0
|
|
20240228,175900,171628620,8100,8100,8100,8100,0
|
|
20240228,175800,171628620,8100,8100,8100,8100,0
|
|
20240228,175700,171628620,8100,8100,8100,8100,0
|
|
20240228,175600,171628620,8100,8100,8100,8100,0
|
|
20240228,175500,171628620,8100,8100,8100,8100,0
|
|
20240228,175400,171628620,8100,8100,8100,8100,0
|
|
20240228,175300,171628620,8100,8100,8100,8100,0
|
|
20240228,175200,171628620,8100,8100,8100,8100,0
|
|
20240228,175100,171628620,8100,8100,8100,8100,0
|
|
20240228,175000,171628620,8100,8100,8100,8100,0
|
|
20240228,174900,171628620,8100,8100,8100,8100,0
|
|
20240228,174800,171628620,8100,8100,8100,8100,0
|
|
20240228,174700,171628620,8100,8100,8100,8100,0
|
|
20240228,174600,171628620,8100,8100,8100,8100,746
|
|
20240228,174500,171628620,8100,8100,8100,8100,0
|
|
20240228,174400,171628620,8100,8100,8100,8100,0
|
|
20240228,174300,171628620,8100,8100,8100,8100,0
|
|
20240228,174200,171628620,8100,8100,8100,8100,0
|
|
20240228,174100,171628620,8100,8100,8100,8100,0
|
|
20240228,174000,171628620,8100,8100,8100,8100,0
|
|
20240228,173900,171628620,8100,8100,8100,8100,0
|
|
20240228,173800,171628620,8100,8100,8100,8100,0
|
|
20240228,173700,171628620,8100,8100,8100,8100,0
|
|
20240228,173600,171628620,8100,8100,8100,8100,0
|
|
20240228,173500,171628620,8100,8100,8100,8100,0
|
|
20240228,173400,171628620,8100,8100,8100,8100,0
|
|
20240228,173300,171628620,8100,8100,8100,8100,0
|
|
20240228,173200,171628620,8100,8100,8100,8100,0
|
|
20240228,173100,171628620,8100,8100,8100,8100,0
|
|
20240228,173000,171628620,8100,8100,8100,8100,0
|
|
20240228,172900,171628620,8100,8100,8100,8100,0
|
|
20240228,172800,171628620,8100,8100,8100,8100,0
|
|
20240228,172700,171628620,8100,8100,8100,8100,0
|
|
20240228,172600,171628620,8100,8100,8100,8100,0
|
|
20240228,172500,171628620,8100,8100,8100,8100,0
|
|
20240228,172400,171628620,8100,8100,8100,8100,0
|
|
20240228,172300,171628620,8100,8100,8100,8100,0
|
|
20240228,172200,171628620,8100,8100,8100,8100,0
|
|
20240228,172100,171628620,8100,8100,8100,8100,0
|
|
20240228,172000,171628620,8100,8100,8100,8100,0
|
|
20240228,171900,171628620,8100,8100,8100,8100,0
|
|
20240228,171800,171628620,8100,8100,8100,8100,0
|
|
20240228,171700,171628620,8100,8100,8100,8100,0
|
|
20240228,171600,171628620,8100,8100,8100,8100,746
|
|
20240228,171500,171628620,8100,8100,8100,8100,0
|
|
20240228,171400,171628620,8100,8100,8100,8100,0
|
|
20240228,171300,171628620,8100,8100,8100,8100,0
|
|
20240228,171200,171628620,8100,8100,8100,8100,0
|
|
20240228,171100,171628620,8100,8100,8100,8100,0
|
|
20240228,171000,171628620,8100,8100,8100,8100,0
|
|
20240228,170900,171628620,8100,8100,8100,8100,0
|
|
20240228,170800,171628620,8100,8100,8100,8100,0
|
|
20240228,170700,171628620,8100,8100,8100,8100,0
|
|
20240228,170600,171628620,8100,8100,8100,8100,0
|
|
20240228,170500,171628620,8100,8100,8100,8100,0
|
|
20240228,170400,171628620,8100,8100,8100,8100,0
|
|
20240228,170300,171628620,8100,8100,8100,8100,0
|
|
20240228,170200,171628620,8100,8100,8100,8100,0
|
|
20240228,170100,171628620,8100,8100,8100,8100,0
|
|
20240228,170000,171628620,8100,8100,8100,8100,0
|
|
20240228,165900,171628620,8100,8100,8100,8100,0
|
|
20240228,165800,171628620,8100,8100,8100,8100,0
|
|
20240228,165700,171628620,8100,8100,8100,8100,0
|
|
20240228,165600,171628620,8100,8100,8100,8100,0
|
|
20240228,165500,171628620,8100,8100,8100,8100,0
|
|
20240228,165400,171628620,8100,8100,8100,8100,0
|
|
20240228,165300,171628620,8100,8100,8100,8100,0
|
|
20240228,165200,171628620,8100,8100,8100,8100,0
|
|
20240228,165100,171628620,8100,8100,8100,8100,0
|
|
20240228,165000,171628620,8100,8100,8100,8100,0
|
|
20240228,164900,171628620,8100,8100,8100,8100,0
|
|
20240228,164800,171628620,8100,8100,8100,8100,0
|
|
20240228,164700,171628620,8100,8100,8100,8100,0
|
|
20240228,164600,171628620,8100,8100,8100,8100,746
|
|
20240228,164500,171628620,8100,8100,8100,8100,0
|
|
20240228,164400,171628620,8100,8100,8100,8100,0
|
|
20240228,164300,171628620,8100,8100,8100,8100,0
|
|
20240228,164200,171628620,8100,8100,8100,8100,0
|
|
20240228,164100,171628620,8100,8100,8100,8100,0
|
|
20240228,164000,171628620,8100,8100,8100,8100,0
|
|
20240228,163900,171628620,8100,8100,8100,8100,0
|
|
20240228,163800,171628620,8100,8100,8100,8100,0
|
|
20240228,163700,171628620,8100,8100,8100,8100,0
|
|
20240228,163600,171628620,8100,8100,8100,8100,0
|
|
20240228,163500,171628620,8100,8100,8100,8100,0
|
|
20240228,163400,171628620,8100,8100,8100,8100,0
|
|
20240228,163300,171628620,8100,8100,8100,8100,0
|
|
20240228,163200,171628620,8100,8100,8100,8100,0
|
|
20240228,163100,171628620,8100,8100,8100,8100,0
|
|
20240228,163000,171628620,8100,8100,8100,8100,0
|
|
20240228,162900,171628620,8100,8100,8100,8100,0
|
|
20240228,162800,171628620,8100,8100,8100,8100,0
|
|
20240228,162700,171628620,8100,8100,8100,8100,0
|
|
20240228,162600,171628620,8100,8100,8100,8100,0
|
|
20240228,162500,171628620,8100,8100,8100,8100,0
|
|
20240228,162400,171628620,8100,8100,8100,8100,0
|
|
20240228,162300,171628620,8100,8100,8100,8100,0
|
|
20240228,162200,171628620,8100,8100,8100,8100,0
|
|
20240228,162100,171628620,8100,8100,8100,8100,0
|
|
20240228,162000,171628620,8100,8100,8100,8100,0
|
|
20240228,161900,171628620,8100,8100,8100,8100,0
|
|
20240228,161800,171628620,8100,8100,8100,8100,0
|
|
20240228,161700,171628620,8100,8100,8100,8100,0
|
|
20240228,161600,171628620,8100,8100,8100,8100,746
|
|
20240228,161500,171628620,8100,8100,8100,8100,0
|
|
20240228,161400,171628620,8100,8100,8100,8100,0
|
|
20240228,161300,171628620,8100,8100,8100,8100,0
|
|
20240228,161200,171628620,8100,8100,8100,8100,0
|
|
20240228,161100,171628620,8100,8100,8100,8100,0
|
|
20240228,161000,171628620,8100,8100,8100,8100,0
|
|
20240228,160900,171628620,8100,8100,8100,8100,0
|
|
20240228,160800,171628620,8100,8100,8100,8100,0
|
|
20240228,160700,171628620,8100,8100,8100,8100,0
|
|
20240228,160600,171628620,8100,8100,8100,8100,0
|
|
20240228,160500,171628620,8100,8100,8100,8100,0
|
|
20240228,160400,171628620,8100,8100,8100,8100,0
|
|
20240228,160300,171628620,8100,8100,8100,8100,0
|
|
20240228,160200,171628620,8100,8100,8100,8100,0
|
|
20240228,160100,171628620,8100,8100,8100,8100,0
|
|
20240228,160000,171628620,8100,8100,8100,8100,0
|
|
20240228,155900,171628620,8100,8100,8100,8100,0
|
|
20240228,155800,171628620,8100,8100,8100,8100,0
|
|
20240228,155700,171628620,8100,8100,8100,8100,0
|
|
20240228,155600,171628620,8100,8100,8100,8100,0
|
|
20240228,155500,171628620,8100,8100,8100,8100,0
|
|
20240228,155400,171628620,8100,8100,8100,8100,0
|
|
20240228,155300,171628620,8100,8100,8100,8100,0
|
|
20240228,155200,171628620,8100,8100,8100,8100,0
|
|
20240228,155100,171628620,8100,8100,8100,8100,0
|
|
20240228,155000,171628620,8100,8100,8100,8100,0
|
|
20240228,154900,171628620,8100,8100,8100,8100,0
|
|
20240228,154800,171628620,8100,8100,8100,8100,0
|
|
20240228,154700,171628620,8100,8100,8100,8100,0
|
|
20240228,154600,171628620,8100,8100,8100,8100,746
|
|
20240228,154500,171628620,8100,8100,8100,8100,0
|
|
20240228,154400,171628620,8100,8100,8100,8100,0
|
|
20240228,154300,171628620,8100,8100,8100,8100,0
|
|
20240228,154200,171628620,8100,8100,8100,8100,0
|
|
20240228,154100,171628620,8100,8100,8100,8100,0
|
|
20240228,154000,171628620,8100,8100,8100,8100,0
|
|
20240228,153900,171628620,8100,8100,8100,8100,0
|
|
20240228,153800,171628620,8100,8100,8100,8100,0
|
|
20240228,153700,171628620,8100,8100,8100,8100,0
|
|
20240228,153600,171628620,8100,8100,8100,8100,0
|
|
20240228,153500,171628620,8100,8100,8100,8100,0
|
|
20240228,153400,171628620,8100,8100,8100,8100,0
|
|
20240228,153300,171628620,8100,8100,8100,8100,0
|
|
20240228,153200,171628620,8100,8100,8100,8100,0
|
|
20240228,153100,171628620,8100,8100,8100,8100,0
|
|
20240228,153000,171628620,8100,8100,8100,8100,746
|
|
20240228,152900,165586020,8080,8080,8080,8080,0
|
|
20240228,152800,165586020,8080,8080,8080,8080,0
|
|
20240228,152700,165586020,8080,8080,8080,8080,0
|
|
20240228,152600,165586020,8080,8080,8080,8080,0
|
|
20240228,152500,165586020,8080,8080,8080,8080,0
|
|
20240228,152400,165586020,8080,8080,8080,8080,0
|
|
20240228,152300,165586020,8080,8080,8080,8080,0
|
|
20240228,152200,165586020,8080,8080,8080,8080,0
|
|
20240228,152100,165586020,8080,8080,8080,8080,0
|
|
20240228,152000,165586020,8080,8080,8080,8080,0
|
|
20240228,151900,165586020,8080,8070,8080,8070,54
|
|
20240228,151800,165150230,8060,8060,8060,8060,25
|
|
20240228,151700,164948730,8060,8060,8060,8060,0
|
|
20240228,151600,164948730,8060,8060,8060,8060,0
|
|
20240228,151500,164948730,8060,8060,8060,8060,0
|
|
20240228,151400,164948730,8060,8060,8060,8060,0
|
|
20240228,151300,164948730,8060,8060,8060,8060,0
|
|
20240228,151200,164948730,8060,8060,8060,8060,0
|
|
20240228,151100,164948730,8060,8060,8060,8060,1
|
|
20240228,151000,164940670,8030,8040,8040,8030,150
|
|
20240228,150900,163735820,8060,8060,8060,8060,0
|
|
20240228,150800,163735820,8060,8060,8060,8060,0
|
|
20240228,150700,163735820,8060,8060,8060,8060,0
|
|
20240228,150600,163735820,8060,8060,8060,8060,0
|
|
20240228,150500,163735820,8060,8050,8060,8050,4
|
|
20240228,150400,163703610,8040,8040,8040,8040,2000
|
|
20240228,150300,147623610,8050,8050,8050,8050,1
|
|
20240228,150200,147615560,8060,8060,8060,8060,0
|
|
20240228,150100,147615560,8060,8060,8060,8060,0
|
|
20240228,150000,147615560,8060,8060,8060,8060,0
|
|
20240228,145900,147615560,8060,8060,8060,8060,0
|
|
20240228,145800,147615560,8060,8060,8060,8060,0
|
|
20240228,145700,147615560,8060,8060,8060,8060,0
|
|
20240228,145600,147615560,8060,8060,8060,8060,0
|
|
20240228,145500,147615560,8060,8060,8060,8060,0
|
|
20240228,145400,147615560,8060,8060,8060,8060,0
|
|
20240228,145300,147615560,8060,8050,8060,8050,11
|
|
20240228,145200,147527000,8060,8060,8060,8060,0
|
|
20240228,145100,147527000,8060,8060,8060,8060,0
|
|
20240228,145000,147527000,8060,8060,8060,8060,0
|
|
20240228,144900,147527000,8060,8060,8060,8060,53
|
|
20240228,144800,147099820,8050,8030,8050,8030,72
|
|
20240228,144700,146520590,8020,8010,8030,8010,307
|
|
20240228,144600,144059430,8000,7980,8000,7980,65
|
|
20240228,144500,143539490,8000,8000,8000,7980,133
|
|
20240228,144400,142478110,8020,8020,8020,8020,0
|
|
20240228,144300,142478110,8020,8020,8020,8020,0
|
|
20240228,144200,142478110,8020,8020,8020,8020,0
|
|
20240228,144100,142478110,8020,8020,8020,8020,0
|
|
20240228,144000,142478110,8020,8020,8020,8020,0
|
|
20240228,143900,142478110,8020,8020,8020,8020,0
|
|
20240228,143800,142478110,8020,8020,8020,8020,0
|
|
20240228,143700,142478110,8020,8020,8020,8020,0
|
|
20240228,143600,142478110,8020,8020,8020,8020,0
|
|
20240228,143500,142478110,8020,8020,8020,8020,0
|
|
20240228,143400,142478110,8020,8020,8020,8020,0
|
|
20240228,143300,142478110,8020,8020,8020,8020,0
|
|
20240228,143200,142478110,8020,8020,8020,8020,0
|
|
20240228,143100,142478110,8020,8020,8020,8020,40
|
|
20240228,143000,142157310,8020,8020,8020,8020,0
|
|
20240228,142900,142157310,8020,8020,8020,8020,0
|
|
20240228,142800,142157310,8020,8020,8020,8020,0
|
|
20240228,142700,142157310,8020,8020,8020,8020,0
|
|
20240228,142600,142157310,8020,8020,8020,8020,0
|
|
20240228,142500,142157310,8020,8020,8020,8020,0
|
|
20240228,142400,142157310,8020,8020,8020,8020,0
|
|
20240228,142300,142157310,8020,8020,8020,8020,0
|
|
20240228,142200,142157310,8020,8020,8020,8020,0
|
|
20240228,142100,142157310,8020,8020,8020,8020,0
|
|
20240228,142000,142157310,8020,8020,8020,8020,0
|
|
20240228,141900,142157310,8020,8020,8020,8020,0
|
|
20240228,141800,142157310,8020,8020,8020,8020,0
|
|
20240228,141700,142157310,8020,8020,8020,8020,0
|
|
20240228,141600,142157310,8020,8020,8020,8020,0
|
|
20240228,141500,142157310,8020,8020,8020,8020,0
|
|
20240228,141400,142157310,8020,8020,8020,8020,0
|
|
20240228,141300,142157310,8020,8020,8020,8020,0
|
|
20240228,141200,142157310,8020,8020,8020,8020,0
|
|
20240228,141100,142157310,8020,8020,8020,8020,0
|
|
20240228,141000,142157310,8020,8020,8020,8020,0
|
|
20240228,140900,142157310,8020,8020,8020,8020,0
|
|
20240228,140800,142157310,8020,8020,8020,8020,0
|
|
20240228,140700,142157310,8020,8010,8020,8010,290
|
|
20240228,140600,139832740,8010,8010,8010,8010,0
|
|
20240228,140500,139832740,8010,8010,8010,8010,0
|
|
20240228,140400,139832740,8010,8010,8010,8010,0
|
|
20240228,140300,139832740,8010,8010,8010,8010,0
|
|
20240228,140200,139832740,8010,8010,8010,8010,0
|
|
20240228,140100,139832740,8010,8010,8010,8010,1
|
|
20240228,140000,139824730,8010,8010,8010,8010,0
|
|
20240228,135900,139824730,8010,8010,8010,8010,0
|
|
20240228,135800,139824730,8010,8010,8010,8010,0
|
|
20240228,135700,139824730,8010,8010,8010,8010,0
|
|
20240228,135600,139824730,8010,8010,8010,8010,0
|
|
20240228,135500,139824730,8010,8010,8010,8010,0
|
|
20240228,135400,139824730,8010,8010,8010,8010,100
|
|
20240228,135300,139023730,8020,8020,8020,8020,0
|
|
20240228,135200,139023730,8020,8020,8020,8020,0
|
|
20240228,135100,139023730,8020,8020,8020,8020,1
|
|
20240228,135000,139015710,8010,8010,8010,8010,0
|
|
20240228,134900,139015710,8010,8010,8010,8010,0
|
|
20240228,134800,139015710,8010,8010,8010,8010,0
|
|
20240228,134700,139015710,8010,8010,8010,8010,150
|
|
20240228,134600,137814210,8010,8010,8010,8010,0
|
|
20240228,134500,137814210,8010,8010,8010,8010,0
|
|
20240228,134400,137814210,8010,8010,8010,8010,0
|
|
20240228,134300,137814210,8010,8010,8010,8010,0
|
|
20240228,134200,137814210,8010,8010,8010,8010,1
|
|
20240228,134100,137806200,8000,8000,8000,8000,0
|
|
20240228,134000,137806200,8000,8000,8000,8000,25
|
|
20240228,133900,137606200,8000,8000,8000,8000,0
|
|
20240228,133800,137606200,8000,8000,8000,8000,0
|
|
20240228,133700,137606200,8000,8000,8000,8000,0
|
|
20240228,133600,137606200,8000,8000,8000,8000,0
|
|
20240228,133500,137606200,8000,8010,8020,8000,508
|
|
20240228,133400,133541820,8000,8000,8000,8000,0
|
|
20240228,133300,133541820,8000,7990,8000,7990,516
|
|
20240228,133200,129416350,7990,7990,7990,7990,0
|
|
20240228,133100,129416350,7990,7990,7990,7990,0
|
|
20240228,133000,129416350,7990,7990,7990,7990,0
|
|
20240228,132900,129416350,7990,7990,7990,7990,0
|
|
20240228,132800,129416350,7990,7990,7990,7990,33
|
|
20240228,132700,129152680,7980,7940,7980,7940,481
|
|
20240228,132600,125317250,7950,7950,7950,7950,0
|
|
20240228,132500,125317250,7950,7950,7950,7950,0
|
|
20240228,132400,125317250,7950,7950,7950,7950,0
|
|
20240228,132300,125317250,7950,7950,7950,7950,0
|
|
20240228,132200,125317250,7950,7950,7950,7950,0
|
|
20240228,132100,125317250,7950,7950,7950,7950,0
|
|
20240228,132000,125317250,7950,7950,7950,7950,0
|
|
20240228,131900,125317250,7950,7950,7950,7950,0
|
|
20240228,131800,125317250,7950,7950,7950,7950,0
|
|
20240228,131700,125317250,7950,7950,7950,7950,0
|
|
20240228,131600,125317250,7950,7950,7950,7950,0
|
|
20240228,131500,125317250,7950,7950,7950,7950,0
|
|
20240228,131400,125317250,7950,7950,7950,7950,697
|
|
20240228,131300,119776100,7960,7950,7960,7950,47
|
|
20240228,131200,119402430,7950,7950,7950,7950,0
|
|
20240228,131100,119402430,7950,7950,7950,7950,90
|
|
20240228,131000,118686930,7950,7950,7950,7950,0
|
|
20240228,130900,118686930,7950,7950,7950,7950,4
|
|
20240228,130800,118655130,7970,7970,7970,7970,0
|
|
20240228,130700,118655130,7970,7970,7970,7970,0
|
|
20240228,130600,118655130,7970,7970,7970,7970,0
|
|
20240228,130500,118655130,7970,7970,7970,7970,0
|
|
20240228,130400,118655130,7970,7970,7970,7970,0
|
|
20240228,130300,118655130,7970,7970,7970,7970,0
|
|
20240228,130200,118655130,7970,7970,7970,7970,1
|
|
20240228,130100,118647160,7920,7920,7920,7920,0
|
|
20240228,130000,118647160,7920,7920,7920,7920,0
|
|
20240228,125900,118647160,7920,7920,7920,7920,0
|
|
20240228,125800,118647160,7920,7930,7930,7920,422
|
|
20240228,125700,115301960,7920,7920,7920,7920,0
|
|
20240228,125600,115301960,7920,7920,7920,7920,0
|
|
20240228,125500,115301960,7920,7920,7920,7920,0
|
|
20240228,125400,115301960,7920,7920,7920,7920,0
|
|
20240228,125300,115301960,7920,7920,7920,7920,0
|
|
20240228,125200,115301960,7920,7920,7920,7920,0
|
|
20240228,125100,115301960,7920,7920,7920,7920,7
|
|
20240228,125000,115246520,7970,7970,7970,7970,0
|
|
20240228,124900,115246520,7970,7970,7970,7970,0
|
|
20240228,124800,115246520,7970,7970,7970,7970,0
|
|
20240228,124700,115246520,7970,7970,7970,7970,0
|
|
20240228,124600,115246520,7970,7970,7970,7970,0
|
|
20240228,124500,115246520,7970,7970,7970,7970,0
|
|
20240228,124400,115246520,7970,7970,7970,7970,0
|
|
20240228,124300,115246520,7970,7970,7970,7970,0
|
|
20240228,124200,115246520,7970,7970,7970,7970,753
|
|
20240228,124100,109245110,7970,7970,7970,7970,0
|
|
20240228,124000,109245110,7970,7970,7970,7970,0
|
|
20240228,123900,109245110,7970,7970,7970,7970,0
|
|
20240228,123800,109245110,7970,7970,7970,7970,0
|
|
20240228,123700,109245110,7970,7970,7970,7970,0
|
|
20240228,123600,109245110,7970,7970,7970,7970,1
|
|
20240228,123500,109237140,7940,7940,7940,7940,0
|
|
20240228,123400,109237140,7940,7940,7940,7940,0
|
|
20240228,123300,109237140,7940,7940,7940,7940,1
|
|
20240228,123200,109229200,7940,7940,7940,7940,161
|
|
20240228,123100,107950860,7910,7920,7920,7910,208
|
|
20240228,123000,106305190,7970,7970,7970,7970,0
|
|
20240228,122900,106305190,7970,7970,7970,7970,0
|
|
20240228,122800,106305190,7970,7940,7970,7940,40
|
|
20240228,122700,105987190,7940,7940,7940,7940,0
|
|
20240228,122600,105987190,7940,7940,7940,7940,0
|
|
20240228,122500,105987190,7940,7940,7940,7940,0
|
|
20240228,122400,105987190,7940,7940,7940,7940,4
|
|
20240228,122300,105955430,7940,7940,7940,7940,2
|
|
20240228,122200,105939550,7940,7940,7940,7940,18
|
|
20240228,122100,105796630,7940,7940,7940,7940,0
|
|
20240228,122000,105796630,7940,7940,7940,7940,0
|
|
20240228,121900,105796630,7940,7940,7940,7940,0
|
|
20240228,121800,105796630,7940,7940,7940,7940,0
|
|
20240228,121700,105796630,7940,7940,7940,7940,0
|
|
20240228,121600,105796630,7940,7940,7940,7940,0
|
|
20240228,121500,105796630,7940,7940,7940,7940,0
|
|
20240228,121400,105796630,7940,7940,7940,7940,0
|
|
20240228,121300,105796630,7940,7940,7940,7940,1
|
|
20240228,121200,105788690,7910,7910,7910,7910,0
|
|
20240228,121100,105788690,7910,7910,7910,7910,348
|
|
20240228,121000,103036010,7940,7940,7940,7940,0
|
|
20240228,120900,103036010,7940,7940,7940,7940,0
|
|
20240228,120800,103036010,7940,7940,7940,7940,0
|
|
20240228,120700,103036010,7940,7940,7940,7940,7
|
|
20240228,120600,102980430,7940,7940,7940,7940,0
|
|
20240228,120500,102980430,7940,7940,7940,7940,1
|
|
20240228,120400,102972490,7910,7910,7910,7910,15
|
|
20240228,120300,102853840,7950,7950,7950,7950,0
|
|
20240228,120200,102853840,7950,7930,7950,7910,804
|
|
20240228,120100,96492700,7960,7960,7960,7960,0
|
|
20240228,120000,96492700,7960,7960,7960,7960,0
|
|
20240228,115900,96492700,7960,7960,7960,7960,0
|
|
20240228,115800,96492700,7960,7960,7960,7960,0
|
|
20240228,115700,96492700,7960,7960,7960,7960,0
|
|
20240228,115600,96492700,7960,7960,7960,7960,0
|
|
20240228,115500,96492700,7960,7960,7960,7960,0
|
|
20240228,115400,96492700,7960,7960,7960,7960,0
|
|
20240228,115300,96492700,7960,7960,7960,7960,0
|
|
20240228,115200,96492700,7960,7960,7960,7960,0
|
|
20240228,115100,96492700,7960,7960,7960,7960,0
|
|
20240228,115000,96492700,7960,7960,7960,7960,0
|
|
20240228,114900,96492700,7960,7960,7960,7960,0
|
|
20240228,114800,96492700,7960,7960,7960,7960,0
|
|
20240228,114700,96492700,7960,7960,7960,7960,0
|
|
20240228,114600,96492700,7960,7960,7960,7960,0
|
|
20240228,114500,96492700,7960,7960,7960,7960,0
|
|
20240228,114400,96492700,7960,7960,7960,7960,0
|
|
20240228,114300,96492700,7960,7960,7960,7960,0
|
|
20240228,114200,96492700,7960,7960,7960,7960,0
|
|
20240228,114100,96492700,7960,7960,7960,7960,0
|
|
20240228,114000,96492700,7960,7960,7960,7960,0
|
|
20240228,113900,96492700,7960,7960,7960,7960,0
|
|
20240228,113800,96492700,7960,7960,7960,7960,3
|
|
20240228,113700,96468820,7970,7970,7970,7970,0
|
|
20240228,113600,96468820,7970,7970,7970,7970,0
|
|
20240228,113500,96468820,7970,7970,7970,7970,0
|
|
20240228,113400,96468820,7970,7970,7970,7970,0
|
|
20240228,113300,96468820,7970,7970,7970,7970,0
|
|
20240228,113200,96468820,7970,7970,7970,7970,0
|
|
20240228,113100,96468820,7970,7970,7970,7970,0
|
|
20240228,113000,96468820,7970,7970,7970,7970,0
|
|
20240228,112900,96468820,7970,7970,7970,7970,0
|
|
20240228,112800,96468820,7970,7970,7970,7970,0
|
|
20240228,112700,96468820,7970,7970,7970,7970,0
|
|
20240228,112600,96468820,7970,7970,7970,7970,0
|
|
20240228,112500,96468820,7970,7970,7970,7970,0
|
|
20240228,112400,96468820,7970,7970,7970,7970,0
|
|
20240228,112300,96468820,7970,7970,7970,7970,1
|
|
20240228,112200,96460850,7910,7910,7910,7910,0
|
|
20240228,112100,96460850,7910,7950,7950,7900,5169
|
|
20240228,112000,55613700,7980,7980,7980,7980,10
|
|
20240228,111900,55533900,7950,7950,7950,7950,0
|
|
20240228,111800,55533900,7950,7950,7950,7950,0
|
|
20240228,111700,55533900,7950,7950,7950,7950,0
|
|
20240228,111600,55533900,7950,7950,7950,7950,0
|
|
20240228,111500,55533900,7950,7950,7950,7950,0
|
|
20240228,111400,55533900,7950,7950,7950,7950,0
|
|
20240228,111300,55533900,7950,7970,7970,7950,1000
|
|
20240228,111200,47582630,8000,8000,8000,8000,0
|
|
20240228,111100,47582630,8000,8000,8000,8000,0
|
|
20240228,111000,47582630,8000,8000,8000,8000,0
|
|
20240228,110900,47582630,8000,8000,8000,8000,0
|
|
20240228,110800,47582630,8000,8000,8000,8000,0
|
|
20240228,110700,47582630,8000,8000,8000,8000,0
|
|
20240228,110600,47582630,8000,8000,8000,8000,0
|
|
20240228,110500,47582630,8000,7990,8000,7990,239
|
|
20240228,110400,45672210,7990,7990,7990,7990,0
|
|
20240228,110300,45672210,7990,7990,7990,7990,0
|
|
20240228,110200,45672210,7990,7990,7990,7990,0
|
|
20240228,110100,45672210,7990,7990,7990,7990,0
|
|
20240228,110000,45672210,7990,7990,7990,7990,0
|
|
20240228,105900,45672210,7990,7990,7990,7990,0
|
|
20240228,105800,45672210,7990,7990,7990,7990,1
|
|
20240228,105700,45664220,7990,7990,7990,7990,0
|
|
20240228,105600,45664220,7990,7990,7990,7990,0
|
|
20240228,105500,45664220,7990,7990,7990,7990,0
|
|
20240228,105400,45664220,7990,7990,7990,7990,0
|
|
20240228,105300,45664220,7990,7990,7990,7990,0
|
|
20240228,105200,45664220,7990,7990,7990,7990,0
|
|
20240228,105100,45664220,7990,7990,7990,7990,0
|
|
20240228,105000,45664220,7990,7990,7990,7990,233
|
|
20240228,104900,43802550,7980,7980,7980,7980,0
|
|
20240228,104800,43802550,7980,7980,7980,7980,11
|
|
20240228,104700,43714770,7980,7980,7980,7980,0
|
|
20240228,104600,43714770,7980,7980,7980,7980,40
|
|
20240228,104500,43395570,7980,7980,7980,7980,5
|
|
20240228,104400,43355670,7970,7970,7970,7970,6
|
|
20240228,104300,43307850,7950,7950,7950,7950,0
|
|
20240228,104200,43307850,7950,7950,7950,7950,0
|
|
20240228,104100,43307850,7950,7950,7950,7950,0
|
|
20240228,104000,43307850,7950,7960,7960,7950,250
|
|
20240228,103900,41318470,7970,7970,7970,7970,0
|
|
20240228,103800,41318470,7970,7970,7970,7970,0
|
|
20240228,103700,41318470,7970,7970,7970,7970,150
|
|
20240228,103600,40122970,7970,7970,7970,7970,5
|
|
20240228,103500,40083120,7970,7970,7970,7970,0
|
|
20240228,103400,40083120,7970,7970,7970,7970,0
|
|
20240228,103300,40083120,7970,7970,7970,7970,1
|
|
20240228,103200,40075150,7970,7970,7970,7970,20
|
|
20240228,103100,39915750,7970,7970,7970,7970,0
|
|
20240228,103000,39915750,7970,7970,7970,7970,1
|
|
20240228,102900,39907780,7950,7950,7950,7950,2
|
|
20240228,102800,39891880,7970,7970,7970,7970,0
|
|
20240228,102700,39891880,7970,7970,7970,7970,0
|
|
20240228,102600,39891880,7970,7970,7970,7970,0
|
|
20240228,102500,39891880,7970,7970,7970,7970,0
|
|
20240228,102400,39891880,7970,7970,7970,7970,0
|
|
20240228,102300,39891880,7970,7970,7970,7970,0
|
|
20240228,102200,39891880,7970,7970,7970,7970,0
|
|
20240228,102100,39891880,7970,7960,7970,7960,10
|
|
20240228,102000,39812220,7960,7960,7960,7960,0
|
|
20240228,101900,39812220,7960,7960,7960,7960,1
|
|
20240228,101800,39804260,7950,7950,7950,7950,0
|
|
20240228,101700,39804260,7950,7950,7950,7950,0
|
|
20240228,101600,39804260,7950,7950,7950,7950,332
|
|
20240228,101500,37164860,7940,7940,7940,7940,0
|
|
20240228,101400,37164860,7940,7940,7940,7940,0
|
|
20240228,101300,37164860,7940,7940,7940,7940,0
|
|
20240228,101200,37164860,7940,7940,7940,7940,0
|
|
20240228,101100,37164860,7940,7940,7940,7940,0
|
|
20240228,101000,37164860,7940,7940,7940,7940,0
|
|
20240228,100900,37164860,7940,7940,7940,7940,0
|
|
20240228,100800,37164860,7940,7940,7940,7940,0
|
|
20240228,100700,37164860,7940,7940,7940,7940,1
|
|
20240228,100600,37156920,7950,7950,7950,7950,1
|
|
20240228,100500,37148970,7950,7950,7950,7950,0
|
|
20240228,100400,37148970,7950,7950,7950,7950,0
|
|
20240228,100300,37148970,7950,7950,7950,7950,1
|
|
20240228,100200,37141020,7930,7930,7930,7930,0
|
|
20240228,100100,37141020,7930,7930,7930,7930,0
|
|
20240228,100000,37141020,7930,7930,7930,7930,0
|
|
20240228,095900,37141020,7930,7930,7930,7930,0
|
|
20240228,095800,37141020,7930,7930,7930,7930,4
|
|
20240228,095700,37109300,7930,7930,7930,7930,0
|
|
20240228,095600,37109300,7930,7930,7930,7930,0
|
|
20240228,095500,37109300,7930,7930,7930,7930,0
|
|
20240228,095400,37109300,7930,7930,7930,7930,0
|
|
20240228,095300,37109300,7930,7950,7950,7930,795
|
|
20240228,095200,30790370,7950,7950,7950,7950,1
|
|
20240228,095100,30782420,7950,7950,7950,7950,39
|
|
20240228,095000,30472370,7950,7950,7950,7950,10
|
|
20240228,094900,30392870,7950,7950,7950,7950,10
|
|
20240228,094800,30313370,7950,7940,7950,7940,268
|
|
20240228,094700,28185360,7930,7930,7930,7930,3
|
|
20240228,094600,28161570,7930,7930,7930,7930,0
|
|
20240228,094500,28161570,7930,7930,7930,7930,21
|
|
20240228,094400,27995040,7930,7940,7940,7930,573
|
|
20240228,094300,23447500,7940,7940,7940,7940,0
|
|
20240228,094200,23447500,7940,7940,7940,7940,0
|
|
20240228,094100,23447500,7940,7940,7940,7940,3
|
|
20240228,094000,23423680,7940,7940,7940,7940,4
|
|
20240228,093900,23391920,7950,7950,7950,7950,3
|
|
20240228,093800,23368070,7970,7980,7980,7970,129
|
|
20240228,093700,22338680,7990,7990,7990,7990,0
|
|
20240228,093600,22338680,7990,7940,7990,7940,164
|
|
20240228,093500,21029400,7940,7940,7940,7940,367
|
|
20240228,093400,18115420,7930,7930,7930,7910,12
|
|
20240228,093300,18020380,7930,7930,7930,7930,5
|
|
20240228,093200,17980730,7940,7940,7940,7940,110
|
|
20240228,093100,17107330,7940,7940,7940,7940,2
|
|
20240228,093000,17091450,7960,7960,7960,7960,0
|
|
20240228,092900,17091450,7960,7960,7960,7960,0
|
|
20240228,092800,17091450,7960,7960,7960,7960,0
|
|
20240228,092700,17091450,7960,7960,7960,7960,0
|
|
20240228,092600,17091450,7960,7960,7960,7960,0
|
|
20240228,092500,17091450,7960,7960,7960,7960,0
|
|
20240228,092400,17091450,7960,7960,7960,7960,0
|
|
20240228,092300,17091450,7960,7960,7960,7960,0
|
|
20240228,092200,17091450,7960,7960,7960,7960,0
|
|
20240228,092100,17091450,7960,7910,7960,7910,977
|
|
20240228,092000,9363280,7910,7910,7910,7900,725
|
|
20240228,091900,3633530,7910,7910,7910,7910,54
|
|
20240228,091800,3206390,7920,7930,7930,7920,75
|
|
20240228,091700,2612170,7930,7930,7930,7930,0
|
|
20240228,091600,2612170,7930,7930,7930,7930,2
|
|
20240228,091500,2596310,7930,7930,7930,7930,24
|
|
20240228,091400,2405990,7930,7940,7960,7930,46
|
|
20240228,091300,2040740,7960,7960,7960,7960,0
|
|
20240228,091200,2040740,7960,7960,7960,7960,1
|
|
20240228,091100,2032780,7960,7960,7960,7960,0
|
|
20240228,091000,2032780,7960,7960,7960,7960,2
|
|
20240228,090900,2016860,7960,7960,7960,7960,3
|
|
20240228,090800,1992980,7960,7960,7960,7960,0
|
|
20240228,090700,1992980,7960,7960,7960,7960,2
|
|
20240228,090600,1977060,7950,7950,7950,7950,7
|
|
20240228,090500,1921410,7970,7970,7970,7970,0
|
|
20240228,090400,1921410,7970,7970,7970,7970,200
|
|
20240228,090300,327410,7970,7970,7970,7970,5
|
|
20240228,090200,287560,7970,7990,7990,7970,5
|
|
20240228,090100,247670,7980,7980,7980,7980,2
|
|
20240228,090000,231710,7990,7990,7990,7990,29
|