670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200700,245382250,11280,11280,11280,11280,316
|
|
20240228,200600,245382250,11280,11280,11280,11280,0
|
|
20240228,200500,245382250,11280,11280,11280,11280,0
|
|
20240228,200400,245382250,11280,11280,11280,11280,0
|
|
20240228,200300,245382250,11280,11280,11280,11280,0
|
|
20240228,200200,245382250,11280,11280,11280,11280,0
|
|
20240228,200100,245382250,11280,11280,11280,11280,0
|
|
20240228,200000,245382250,11280,11280,11280,11280,0
|
|
20240228,195900,245382250,11280,11280,11280,11280,0
|
|
20240228,195800,245382250,11280,11280,11280,11280,0
|
|
20240228,195700,245382250,11280,11280,11280,11280,0
|
|
20240228,195600,245382250,11280,11280,11280,11280,0
|
|
20240228,195500,245382250,11280,11280,11280,11280,0
|
|
20240228,195400,245382250,11280,11280,11280,11280,0
|
|
20240228,195300,245382250,11280,11280,11280,11280,0
|
|
20240228,195200,245382250,11280,11280,11280,11280,0
|
|
20240228,195100,245382250,11280,11280,11280,11280,0
|
|
20240228,195000,245382250,11280,11280,11280,11280,0
|
|
20240228,194900,245382250,11280,11280,11280,11280,0
|
|
20240228,194800,245382250,11280,11280,11280,11280,0
|
|
20240228,194700,245382250,11280,11280,11280,11280,0
|
|
20240228,194600,245382250,11280,11280,11280,11280,0
|
|
20240228,194500,245382250,11280,11280,11280,11280,0
|
|
20240228,194400,245382250,11280,11280,11280,11280,0
|
|
20240228,194300,245382250,11280,11280,11280,11280,0
|
|
20240228,194200,245382250,11280,11280,11280,11280,0
|
|
20240228,194100,245382250,11280,11280,11280,11280,0
|
|
20240228,194000,245382250,11280,11280,11280,11280,0
|
|
20240228,193900,245382250,11280,11280,11280,11280,0
|
|
20240228,193800,245382250,11280,11280,11280,11280,0
|
|
20240228,193700,245382250,11280,11280,11280,11280,316
|
|
20240228,193600,245382250,11280,11280,11280,11280,0
|
|
20240228,193500,245382250,11280,11280,11280,11280,0
|
|
20240228,193400,245382250,11280,11280,11280,11280,0
|
|
20240228,193300,245382250,11280,11280,11280,11280,0
|
|
20240228,193200,245382250,11280,11280,11280,11280,0
|
|
20240228,193100,245382250,11280,11280,11280,11280,0
|
|
20240228,193000,245382250,11280,11280,11280,11280,0
|
|
20240228,192900,245382250,11280,11280,11280,11280,0
|
|
20240228,192800,245382250,11280,11280,11280,11280,0
|
|
20240228,192700,245382250,11280,11280,11280,11280,0
|
|
20240228,192600,245382250,11280,11280,11280,11280,0
|
|
20240228,192500,245382250,11280,11280,11280,11280,0
|
|
20240228,192400,245382250,11280,11280,11280,11280,0
|
|
20240228,192300,245382250,11280,11280,11280,11280,0
|
|
20240228,192200,245382250,11280,11280,11280,11280,0
|
|
20240228,192100,245382250,11280,11280,11280,11280,0
|
|
20240228,192000,245382250,11280,11280,11280,11280,0
|
|
20240228,191900,245382250,11280,11280,11280,11280,0
|
|
20240228,191800,245382250,11280,11280,11280,11280,0
|
|
20240228,191700,245382250,11280,11280,11280,11280,0
|
|
20240228,191600,245382250,11280,11280,11280,11280,0
|
|
20240228,191500,245382250,11280,11280,11280,11280,0
|
|
20240228,191400,245382250,11280,11280,11280,11280,0
|
|
20240228,191300,245382250,11280,11280,11280,11280,0
|
|
20240228,191200,245382250,11280,11280,11280,11280,0
|
|
20240228,191100,245382250,11280,11280,11280,11280,0
|
|
20240228,191000,245382250,11280,11280,11280,11280,0
|
|
20240228,190900,245382250,11280,11280,11280,11280,0
|
|
20240228,190800,245382250,11280,11280,11280,11280,0
|
|
20240228,190700,245382250,11280,11280,11280,11280,316
|
|
20240228,190600,245382250,11280,11280,11280,11280,0
|
|
20240228,190500,245382250,11280,11280,11280,11280,0
|
|
20240228,190400,245382250,11280,11280,11280,11280,0
|
|
20240228,190300,245382250,11280,11280,11280,11280,0
|
|
20240228,190200,245382250,11280,11280,11280,11280,0
|
|
20240228,190100,245382250,11280,11280,11280,11280,0
|
|
20240228,190000,245382250,11280,11280,11280,11280,0
|
|
20240228,185900,245382250,11280,11280,11280,11280,0
|
|
20240228,185800,245382250,11280,11280,11280,11280,0
|
|
20240228,185700,245382250,11280,11280,11280,11280,0
|
|
20240228,185600,245382250,11280,11280,11280,11280,0
|
|
20240228,185500,245382250,11280,11280,11280,11280,0
|
|
20240228,185400,245382250,11280,11280,11280,11280,0
|
|
20240228,185300,245382250,11280,11280,11280,11280,0
|
|
20240228,185200,245382250,11280,11280,11280,11280,0
|
|
20240228,185100,245382250,11280,11280,11280,11280,0
|
|
20240228,185000,245382250,11280,11280,11280,11280,0
|
|
20240228,184900,245382250,11280,11280,11280,11280,0
|
|
20240228,184800,245382250,11280,11280,11280,11280,0
|
|
20240228,184700,245382250,11280,11280,11280,11280,0
|
|
20240228,184600,245382250,11280,11280,11280,11280,0
|
|
20240228,184500,245382250,11280,11280,11280,11280,0
|
|
20240228,184400,245382250,11280,11280,11280,11280,0
|
|
20240228,184300,245382250,11280,11280,11280,11280,0
|
|
20240228,184200,245382250,11280,11280,11280,11280,0
|
|
20240228,184100,245382250,11280,11280,11280,11280,0
|
|
20240228,184000,245382250,11280,11280,11280,11280,0
|
|
20240228,183900,245382250,11280,11280,11280,11280,0
|
|
20240228,183800,245382250,11280,11280,11280,11280,0
|
|
20240228,183700,245382250,11280,11280,11280,11280,316
|
|
20240228,183600,245382250,11280,11280,11280,11280,0
|
|
20240228,183500,245382250,11280,11280,11280,11280,0
|
|
20240228,183400,245382250,11280,11280,11280,11280,0
|
|
20240228,183300,245382250,11280,11280,11280,11280,0
|
|
20240228,183200,245382250,11280,11280,11280,11280,0
|
|
20240228,183100,245382250,11280,11280,11280,11280,0
|
|
20240228,183000,245382250,11280,11280,11280,11280,0
|
|
20240228,182900,245382250,11280,11280,11280,11280,0
|
|
20240228,182800,245382250,11280,11280,11280,11280,0
|
|
20240228,182700,245382250,11280,11280,11280,11280,0
|
|
20240228,182600,245382250,11280,11280,11280,11280,0
|
|
20240228,182500,245382250,11280,11280,11280,11280,0
|
|
20240228,182400,245382250,11280,11280,11280,11280,0
|
|
20240228,182300,245382250,11280,11280,11280,11280,0
|
|
20240228,182200,245382250,11280,11280,11280,11280,0
|
|
20240228,182100,245382250,11280,11280,11280,11280,0
|
|
20240228,182000,245382250,11280,11280,11280,11280,0
|
|
20240228,181900,245382250,11280,11280,11280,11280,0
|
|
20240228,181800,245382250,11280,11280,11280,11280,0
|
|
20240228,181700,245382250,11280,11280,11280,11280,0
|
|
20240228,181600,245382250,11280,11280,11280,11280,0
|
|
20240228,181500,245382250,11280,11280,11280,11280,0
|
|
20240228,181400,245382250,11280,11280,11280,11280,0
|
|
20240228,181300,245382250,11280,11280,11280,11280,0
|
|
20240228,181200,245382250,11280,11280,11280,11280,0
|
|
20240228,181100,245382250,11280,11280,11280,11280,0
|
|
20240228,181000,245382250,11280,11280,11280,11280,0
|
|
20240228,180900,245382250,11280,11280,11280,11280,0
|
|
20240228,180800,245382250,11280,11280,11280,11280,0
|
|
20240228,180700,245382250,11280,11280,11280,11280,316
|
|
20240228,180600,245382250,11280,11280,11280,11280,0
|
|
20240228,180500,245382250,11280,11280,11280,11280,0
|
|
20240228,180400,245382250,11280,11280,11280,11280,0
|
|
20240228,180300,245382250,11280,11280,11280,11280,0
|
|
20240228,180200,245382250,11280,11280,11280,11280,0
|
|
20240228,180100,245382250,11280,11280,11280,11280,0
|
|
20240228,180000,245382250,11280,11280,11280,11280,0
|
|
20240228,175900,245382250,11280,11280,11280,11280,0
|
|
20240228,175800,245382250,11280,11280,11280,11280,0
|
|
20240228,175700,245382250,11280,11280,11280,11280,0
|
|
20240228,175600,245382250,11280,11280,11280,11280,0
|
|
20240228,175500,245382250,11280,11280,11280,11280,0
|
|
20240228,175400,245382250,11280,11280,11280,11280,0
|
|
20240228,175300,245382250,11280,11280,11280,11280,0
|
|
20240228,175200,245382250,11280,11280,11280,11280,0
|
|
20240228,175100,245382250,11280,11280,11280,11280,0
|
|
20240228,175000,245382250,11280,11280,11280,11280,0
|
|
20240228,174900,245382250,11280,11280,11280,11280,0
|
|
20240228,174800,245382250,11280,11280,11280,11280,0
|
|
20240228,174700,245382250,11280,11280,11280,11280,0
|
|
20240228,174600,245382250,11280,11280,11280,11280,0
|
|
20240228,174500,245382250,11280,11280,11280,11280,0
|
|
20240228,174400,245382250,11280,11280,11280,11280,0
|
|
20240228,174300,245382250,11280,11280,11280,11280,0
|
|
20240228,174200,245382250,11280,11280,11280,11280,0
|
|
20240228,174100,245382250,11280,11280,11280,11280,0
|
|
20240228,174000,245382250,11280,11280,11280,11280,0
|
|
20240228,173900,245382250,11280,11280,11280,11280,0
|
|
20240228,173800,245382250,11280,11280,11280,11280,0
|
|
20240228,173700,245382250,11280,11280,11280,11280,316
|
|
20240228,173600,245382250,11280,11280,11280,11280,0
|
|
20240228,173500,245382250,11280,11280,11280,11280,0
|
|
20240228,173400,245382250,11280,11280,11280,11280,0
|
|
20240228,173300,245382250,11280,11280,11280,11280,0
|
|
20240228,173200,245382250,11280,11280,11280,11280,0
|
|
20240228,173100,245382250,11280,11280,11280,11280,0
|
|
20240228,173000,245382250,11280,11280,11280,11280,0
|
|
20240228,172900,245382250,11280,11280,11280,11280,0
|
|
20240228,172800,245382250,11280,11280,11280,11280,0
|
|
20240228,172700,245382250,11280,11280,11280,11280,0
|
|
20240228,172600,245382250,11280,11280,11280,11280,0
|
|
20240228,172500,245382250,11280,11280,11280,11280,0
|
|
20240228,172400,245382250,11280,11280,11280,11280,0
|
|
20240228,172300,245382250,11280,11280,11280,11280,0
|
|
20240228,172200,245382250,11280,11280,11280,11280,0
|
|
20240228,172100,245382250,11280,11280,11280,11280,0
|
|
20240228,172000,245382250,11280,11280,11280,11280,0
|
|
20240228,171900,245382250,11280,11280,11280,11280,0
|
|
20240228,171800,245382250,11280,11280,11280,11280,0
|
|
20240228,171700,245382250,11280,11280,11280,11280,0
|
|
20240228,171600,245382250,11280,11280,11280,11280,0
|
|
20240228,171500,245382250,11280,11280,11280,11280,0
|
|
20240228,171400,245382250,11280,11280,11280,11280,0
|
|
20240228,171300,245382250,11280,11280,11280,11280,0
|
|
20240228,171200,245382250,11280,11280,11280,11280,0
|
|
20240228,171100,245382250,11280,11280,11280,11280,0
|
|
20240228,171000,245382250,11280,11280,11280,11280,0
|
|
20240228,170900,245382250,11280,11280,11280,11280,0
|
|
20240228,170800,245382250,11280,11280,11280,11280,0
|
|
20240228,170700,245382250,11280,11280,11280,11280,316
|
|
20240228,170600,245382250,11280,11280,11280,11280,0
|
|
20240228,170500,245382250,11280,11280,11280,11280,0
|
|
20240228,170400,245382250,11280,11280,11280,11280,0
|
|
20240228,170300,245382250,11280,11280,11280,11280,0
|
|
20240228,170200,245382250,11280,11280,11280,11280,0
|
|
20240228,170100,245382250,11280,11280,11280,11280,0
|
|
20240228,170000,245382250,11280,11280,11280,11280,0
|
|
20240228,165900,245382250,11280,11280,11280,11280,0
|
|
20240228,165800,245382250,11280,11280,11280,11280,0
|
|
20240228,165700,245382250,11280,11280,11280,11280,0
|
|
20240228,165600,245382250,11280,11280,11280,11280,0
|
|
20240228,165500,245382250,11280,11280,11280,11280,0
|
|
20240228,165400,245382250,11280,11280,11280,11280,0
|
|
20240228,165300,245382250,11280,11280,11280,11280,0
|
|
20240228,165200,245382250,11280,11280,11280,11280,0
|
|
20240228,165100,245382250,11280,11280,11280,11280,0
|
|
20240228,165000,245382250,11280,11280,11280,11280,0
|
|
20240228,164900,245382250,11280,11280,11280,11280,0
|
|
20240228,164800,245382250,11280,11280,11280,11280,0
|
|
20240228,164700,245382250,11280,11280,11280,11280,0
|
|
20240228,164600,245382250,11280,11280,11280,11280,0
|
|
20240228,164500,245382250,11280,11280,11280,11280,0
|
|
20240228,164400,245382250,11280,11280,11280,11280,0
|
|
20240228,164300,245382250,11280,11280,11280,11280,0
|
|
20240228,164200,245382250,11280,11280,11280,11280,0
|
|
20240228,164100,245382250,11280,11280,11280,11280,0
|
|
20240228,164000,245382250,11280,11280,11280,11280,0
|
|
20240228,163900,245382250,11280,11280,11280,11280,0
|
|
20240228,163800,245382250,11280,11280,11280,11280,0
|
|
20240228,163700,245382250,11280,11280,11280,11280,316
|
|
20240228,163600,245382250,11280,11280,11280,11280,0
|
|
20240228,163500,245382250,11280,11280,11280,11280,0
|
|
20240228,163400,245382250,11280,11280,11280,11280,0
|
|
20240228,163300,245382250,11280,11280,11280,11280,0
|
|
20240228,163200,245382250,11280,11280,11280,11280,0
|
|
20240228,163100,245382250,11280,11280,11280,11280,0
|
|
20240228,163000,245382250,11280,11280,11280,11280,0
|
|
20240228,162900,245382250,11280,11280,11280,11280,0
|
|
20240228,162800,245382250,11280,11280,11280,11280,0
|
|
20240228,162700,245382250,11280,11280,11280,11280,0
|
|
20240228,162600,245382250,11280,11280,11280,11280,0
|
|
20240228,162500,245382250,11280,11280,11280,11280,0
|
|
20240228,162400,245382250,11280,11280,11280,11280,0
|
|
20240228,162300,245382250,11280,11280,11280,11280,0
|
|
20240228,162200,245382250,11280,11280,11280,11280,0
|
|
20240228,162100,245382250,11280,11280,11280,11280,0
|
|
20240228,162000,245382250,11280,11280,11280,11280,0
|
|
20240228,161900,245382250,11280,11280,11280,11280,0
|
|
20240228,161800,245382250,11280,11280,11280,11280,0
|
|
20240228,161700,245382250,11280,11280,11280,11280,0
|
|
20240228,161600,245382250,11280,11280,11280,11280,0
|
|
20240228,161500,245382250,11280,11280,11280,11280,0
|
|
20240228,161400,245382250,11280,11280,11280,11280,0
|
|
20240228,161300,245382250,11280,11280,11280,11280,0
|
|
20240228,161200,245382250,11280,11280,11280,11280,0
|
|
20240228,161100,245382250,11280,11280,11280,11280,0
|
|
20240228,161000,245382250,11280,11280,11280,11280,0
|
|
20240228,160900,245382250,11280,11280,11280,11280,0
|
|
20240228,160800,245382250,11280,11280,11280,11280,0
|
|
20240228,160700,245382250,11280,11280,11280,11280,316
|
|
20240228,160600,245382250,11280,11280,11280,11280,0
|
|
20240228,160500,245382250,11280,11280,11280,11280,0
|
|
20240228,160400,245382250,11280,11280,11280,11280,0
|
|
20240228,160300,245382250,11280,11280,11280,11280,0
|
|
20240228,160200,245382250,11280,11280,11280,11280,0
|
|
20240228,160100,245382250,11280,11280,11280,11280,0
|
|
20240228,160000,245382250,11280,11280,11280,11280,0
|
|
20240228,155900,245382250,11280,11280,11280,11280,0
|
|
20240228,155800,245382250,11280,11280,11280,11280,0
|
|
20240228,155700,245382250,11280,11280,11280,11280,0
|
|
20240228,155600,245382250,11280,11280,11280,11280,0
|
|
20240228,155500,245382250,11280,11280,11280,11280,0
|
|
20240228,155400,245382250,11280,11280,11280,11280,0
|
|
20240228,155300,245382250,11280,11280,11280,11280,0
|
|
20240228,155200,245382250,11280,11280,11280,11280,0
|
|
20240228,155100,245382250,11280,11280,11280,11280,0
|
|
20240228,155000,245382250,11280,11280,11280,11280,0
|
|
20240228,154900,245382250,11280,11280,11280,11280,0
|
|
20240228,154800,245382250,11280,11280,11280,11280,0
|
|
20240228,154700,245382250,11280,11280,11280,11280,0
|
|
20240228,154600,245382250,11280,11280,11280,11280,0
|
|
20240228,154500,245382250,11280,11280,11280,11280,0
|
|
20240228,154400,245382250,11280,11280,11280,11280,0
|
|
20240228,154300,245382250,11280,11280,11280,11280,0
|
|
20240228,154200,245382250,11280,11280,11280,11280,0
|
|
20240228,154100,245382250,11280,11280,11280,11280,0
|
|
20240228,154000,245382250,11280,11280,11280,11280,0
|
|
20240228,153900,245382250,11280,11280,11280,11280,0
|
|
20240228,153800,245382250,11280,11280,11280,11280,0
|
|
20240228,153700,245382250,11280,11280,11280,11280,316
|
|
20240228,153600,245382250,11280,11280,11280,11280,0
|
|
20240228,153500,245382250,11280,11280,11280,11280,0
|
|
20240228,153400,245382250,11280,11280,11280,11280,0
|
|
20240228,153300,245382250,11280,11280,11280,11280,0
|
|
20240228,153200,245382250,11280,11280,11280,11280,0
|
|
20240228,153100,245382250,11280,11280,11280,11280,0
|
|
20240228,153000,245382250,11280,11280,11280,11280,316
|
|
20240228,152900,241817770,11280,11280,11280,11280,0
|
|
20240228,152800,241817770,11280,11280,11280,11280,0
|
|
20240228,152700,241817770,11280,11280,11280,11280,0
|
|
20240228,152600,241817770,11280,11280,11280,11280,0
|
|
20240228,152500,241817770,11280,11280,11280,11280,0
|
|
20240228,152400,241817770,11280,11280,11280,11280,0
|
|
20240228,152300,241817770,11280,11280,11280,11280,0
|
|
20240228,152200,241817770,11280,11280,11280,11280,0
|
|
20240228,152100,241817770,11280,11280,11280,11280,0
|
|
20240228,152000,241817770,11280,11280,11280,11280,0
|
|
20240228,151900,241817770,11280,11240,11280,11230,4263
|
|
20240228,151800,193941830,11230,11270,11270,11230,2440
|
|
20240228,151700,166479340,11270,11260,11270,11260,1057
|
|
20240228,151600,154577510,11230,11230,11230,11230,0
|
|
20240228,151500,154577510,11230,11230,11230,11230,0
|
|
20240228,151400,154577510,11230,11230,11230,11230,0
|
|
20240228,151300,154577510,11230,11230,11230,11230,94
|
|
20240228,151200,153521890,11240,11240,11240,11240,3
|
|
20240228,151100,153488170,11240,11240,11240,11230,56
|
|
20240228,151000,152859250,11230,11240,11240,11230,390
|
|
20240228,150900,148478120,11240,11240,11240,11240,54
|
|
20240228,150800,147871160,11240,11240,11240,11240,0
|
|
20240228,150700,147871160,11240,11240,11240,11240,0
|
|
20240228,150600,147871160,11240,11240,11240,11240,0
|
|
20240228,150500,147871160,11240,11240,11240,11240,0
|
|
20240228,150400,147871160,11240,11240,11240,11240,0
|
|
20240228,150300,147871160,11240,11240,11240,11240,0
|
|
20240228,150200,147871160,11240,11240,11240,11240,0
|
|
20240228,150100,147871160,11240,11240,11240,11240,0
|
|
20240228,150000,147871160,11240,11240,11240,11240,0
|
|
20240228,145900,147871160,11240,11240,11240,11240,0
|
|
20240228,145800,147871160,11240,11240,11240,11240,0
|
|
20240228,145700,147871160,11240,11240,11240,11240,0
|
|
20240228,145600,147871160,11240,11240,11240,11240,0
|
|
20240228,145500,147871160,11240,11240,11240,11240,0
|
|
20240228,145400,147871160,11240,11240,11240,11240,0
|
|
20240228,145300,147871160,11240,11240,11240,11240,20
|
|
20240228,145200,147646360,11240,11240,11240,11240,0
|
|
20240228,145100,147646360,11240,11240,11240,11240,12
|
|
20240228,145000,147511480,11250,11250,11250,11250,0
|
|
20240228,144900,147511480,11250,11250,11250,11250,3
|
|
20240228,144800,147477730,11260,11260,11260,11260,3
|
|
20240228,144700,147443950,11260,11260,11260,11260,0
|
|
20240228,144600,147443950,11260,11260,11260,11260,10
|
|
20240228,144500,147331350,11220,11220,11220,11220,0
|
|
20240228,144400,147331350,11220,11220,11220,11220,0
|
|
20240228,144300,147331350,11220,11220,11220,11220,0
|
|
20240228,144200,147331350,11220,11220,11220,11220,12
|
|
20240228,144100,147196710,11210,11210,11210,11210,0
|
|
20240228,144000,147196710,11210,11230,11230,11210,30
|
|
20240228,143900,146859950,11230,11230,11230,11230,0
|
|
20240228,143800,146859950,11230,11230,11230,11230,4
|
|
20240228,143700,146815030,11240,11230,11240,11230,18
|
|
20240228,143600,146612730,11260,11260,11260,11260,0
|
|
20240228,143500,146612730,11260,11260,11260,11260,0
|
|
20240228,143400,146612730,11260,11260,11260,11260,0
|
|
20240228,143300,146612730,11260,11260,11260,11260,0
|
|
20240228,143200,146612730,11260,11260,11260,11260,0
|
|
20240228,143100,146612730,11260,11260,11260,11260,0
|
|
20240228,143000,146612730,11260,11260,11260,11260,0
|
|
20240228,142900,146612730,11260,11260,11260,11260,0
|
|
20240228,142800,146612730,11260,11260,11260,11260,0
|
|
20240228,142700,146612730,11260,11260,11260,11260,0
|
|
20240228,142600,146612730,11260,11260,11260,11260,0
|
|
20240228,142500,146612730,11260,11260,11260,11260,0
|
|
20240228,142400,146612730,11260,11260,11260,11260,0
|
|
20240228,142300,146612730,11260,11260,11260,11260,296
|
|
20240228,142200,143279770,11220,11220,11220,11220,0
|
|
20240228,142100,143279770,11220,11220,11220,11220,0
|
|
20240228,142000,143279770,11220,11220,11220,11220,0
|
|
20240228,141900,143279770,11220,11220,11220,11220,0
|
|
20240228,141800,143279770,11220,11220,11220,11220,0
|
|
20240228,141700,143279770,11220,11220,11220,11220,0
|
|
20240228,141600,143279770,11220,11220,11220,11220,0
|
|
20240228,141500,143279770,11220,11220,11220,11220,0
|
|
20240228,141400,143279770,11220,11220,11220,11220,80
|
|
20240228,141300,142382170,11220,11220,11220,11220,1
|
|
20240228,141200,142370950,11220,11220,11220,11220,0
|
|
20240228,141100,142370950,11220,11220,11220,11220,25
|
|
20240228,141000,142090450,11220,11220,11220,11220,130
|
|
20240228,140900,140631850,11220,11220,11220,11220,0
|
|
20240228,140800,140631850,11220,11220,11220,11220,0
|
|
20240228,140700,140631850,11220,11250,11250,11220,310
|
|
20240228,140600,137153350,11280,11280,11280,11280,0
|
|
20240228,140500,137153350,11280,11280,11280,11280,0
|
|
20240228,140400,137153350,11280,11280,11280,11280,0
|
|
20240228,140300,137153350,11280,11280,11280,11280,0
|
|
20240228,140200,137153350,11280,11280,11280,11280,0
|
|
20240228,140100,137153350,11280,11280,11280,11280,0
|
|
20240228,140000,137153350,11280,11280,11280,11280,0
|
|
20240228,135900,137153350,11280,11280,11280,11280,0
|
|
20240228,135800,137153350,11280,11290,11290,11280,533
|
|
20240228,135700,131140800,11290,11290,11290,11290,0
|
|
20240228,135600,131140800,11290,11290,11290,11290,0
|
|
20240228,135500,131140800,11290,11290,11290,11290,0
|
|
20240228,135400,131140800,11290,11290,11290,11290,10
|
|
20240228,135300,131027900,11290,11290,11290,11290,0
|
|
20240228,135200,131027900,11290,11290,11290,11290,0
|
|
20240228,135100,131027900,11290,11290,11290,11290,0
|
|
20240228,135000,131027900,11290,11290,11290,11290,0
|
|
20240228,134900,131027900,11290,11290,11290,11290,0
|
|
20240228,134800,131027900,11290,11290,11290,11290,0
|
|
20240228,134700,131027900,11290,11290,11290,11290,0
|
|
20240228,134600,131027900,11290,11290,11290,11290,0
|
|
20240228,134500,131027900,11290,11320,11320,11290,497
|
|
20240228,134400,125408400,11350,11350,11350,11350,0
|
|
20240228,134300,125408400,11350,11350,11350,11350,0
|
|
20240228,134200,125408400,11350,11350,11350,11350,0
|
|
20240228,134100,125408400,11350,11350,11350,11350,1
|
|
20240228,134000,125397050,11350,11350,11350,11350,0
|
|
20240228,133900,125397050,11350,11350,11350,11350,0
|
|
20240228,133800,125397050,11350,11350,11350,11350,0
|
|
20240228,133700,125397050,11350,11350,11350,11350,0
|
|
20240228,133600,125397050,11350,11350,11350,11350,0
|
|
20240228,133500,125397050,11350,11350,11350,11350,5
|
|
20240228,133400,125340300,11350,11350,11350,11350,0
|
|
20240228,133300,125340300,11350,11350,11350,11350,0
|
|
20240228,133200,125340300,11350,11350,11350,11350,1
|
|
20240228,133100,125328950,11350,11350,11350,11350,0
|
|
20240228,133000,125328950,11350,11350,11350,11350,0
|
|
20240228,132900,125328950,11350,11350,11350,11350,0
|
|
20240228,132800,125328950,11350,11350,11350,11350,0
|
|
20240228,132700,125328950,11350,11350,11350,11350,0
|
|
20240228,132600,125328950,11350,11350,11350,11350,44
|
|
20240228,132500,124829550,11350,11350,11350,11350,0
|
|
20240228,132400,124829550,11350,11350,11350,11350,0
|
|
20240228,132300,124829550,11350,11350,11350,11350,0
|
|
20240228,132200,124829550,11350,11350,11350,11350,1
|
|
20240228,132100,124818200,11350,11350,11350,11350,50
|
|
20240228,132000,124250700,11360,11360,11360,11360,0
|
|
20240228,131900,124250700,11360,11360,11360,11360,0
|
|
20240228,131800,124250700,11360,11360,11360,11360,0
|
|
20240228,131700,124250700,11360,11360,11360,11360,0
|
|
20240228,131600,124250700,11360,11360,11360,11360,0
|
|
20240228,131500,124250700,11360,11360,11360,11360,0
|
|
20240228,131400,124250700,11360,11360,11360,11360,0
|
|
20240228,131300,124250700,11360,11360,11360,11360,0
|
|
20240228,131200,124250700,11360,11360,11360,11360,0
|
|
20240228,131100,124250700,11360,11360,11360,11360,0
|
|
20240228,131000,124250700,11360,11360,11360,11360,0
|
|
20240228,130900,124250700,11360,11360,11360,11360,0
|
|
20240228,130800,124250700,11360,11360,11360,11360,0
|
|
20240228,130700,124250700,11360,11360,11360,11360,0
|
|
20240228,130600,124250700,11360,11360,11360,11360,0
|
|
20240228,130500,124250700,11360,11360,11360,11360,0
|
|
20240228,130400,124250700,11360,11360,11360,11360,0
|
|
20240228,130300,124250700,11360,11360,11360,11360,70
|
|
20240228,130200,123455500,11360,11380,11380,11360,3
|
|
20240228,130100,123421380,11360,11360,11360,11360,5
|
|
20240228,130000,123364580,11380,11380,11380,11380,0
|
|
20240228,125900,123364580,11380,11380,11380,11380,0
|
|
20240228,125800,123364580,11380,11380,11380,11380,0
|
|
20240228,125700,123364580,11380,11360,11380,11360,82
|
|
20240228,125600,122432940,11360,11350,11360,11350,54
|
|
20240228,125500,121820030,11350,11280,11350,11280,492
|
|
20240228,125400,116246810,11280,11280,11280,11280,0
|
|
20240228,125300,116246810,11280,11280,11280,11280,0
|
|
20240228,125200,116246810,11280,11280,11280,11280,1
|
|
20240228,125100,116235530,11280,11280,11280,11280,4
|
|
20240228,125000,116190410,11280,11280,11280,11280,3
|
|
20240228,124900,116156570,11280,11280,11280,11280,0
|
|
20240228,124800,116156570,11280,11280,11280,11280,5
|
|
20240228,124700,116100170,11280,11280,11280,11280,0
|
|
20240228,124600,116100170,11280,11280,11280,11280,0
|
|
20240228,124500,116100170,11280,11280,11280,11280,0
|
|
20240228,124400,116100170,11280,11290,11300,11280,17
|
|
20240228,124300,115908380,11280,11280,11280,11280,35
|
|
20240228,124200,115513580,11290,11280,11290,11280,395
|
|
20240228,124100,111054230,11250,11220,11250,11220,465
|
|
20240228,124000,105829220,11220,11220,11220,11220,1
|
|
20240228,123900,105818000,11200,11200,11200,11200,490
|
|
20240228,123800,100330000,11210,11210,11210,11210,10
|
|
20240228,123700,100217900,11210,11210,11210,11210,0
|
|
20240228,123600,100217900,11210,11210,11210,11210,0
|
|
20240228,123500,100217900,11210,11210,11210,11210,0
|
|
20240228,123400,100217900,11210,11210,11210,11210,0
|
|
20240228,123300,100217900,11210,11210,11210,11210,0
|
|
20240228,123200,100217900,11210,11210,11210,11210,0
|
|
20240228,123100,100217900,11210,11210,11210,11210,0
|
|
20240228,123000,100217900,11210,11210,11210,11210,0
|
|
20240228,122900,100217900,11210,11210,11210,11210,0
|
|
20240228,122800,100217900,11210,11210,11210,11210,0
|
|
20240228,122700,100217900,11210,11210,11210,11210,0
|
|
20240228,122600,100217900,11210,11210,11210,11210,0
|
|
20240228,122500,100217900,11210,11210,11210,11210,2
|
|
20240228,122400,100195480,11220,11220,11220,11220,0
|
|
20240228,122300,100195480,11220,11220,11220,11220,0
|
|
20240228,122200,100195480,11220,11220,11220,11220,0
|
|
20240228,122100,100195480,11220,11220,11220,11220,0
|
|
20240228,122000,100195480,11220,11220,11220,11220,0
|
|
20240228,121900,100195480,11220,11220,11220,11220,3
|
|
20240228,121800,100161820,11220,11220,11220,11220,0
|
|
20240228,121700,100161820,11220,11220,11220,11220,0
|
|
20240228,121600,100161820,11220,11220,11220,11220,1000
|
|
20240228,121500,88941820,11210,11210,11210,11210,0
|
|
20240228,121400,88941820,11210,11210,11210,11210,0
|
|
20240228,121300,88941820,11210,11210,11210,11210,0
|
|
20240228,121200,88941820,11210,11210,11210,11210,7
|
|
20240228,121100,88863350,11200,11200,11200,11200,0
|
|
20240228,121000,88863350,11200,11200,11200,11200,0
|
|
20240228,120900,88863350,11200,11200,11200,11200,0
|
|
20240228,120800,88863350,11200,11210,11210,11200,302
|
|
20240228,120700,85480930,11210,11210,11210,11210,0
|
|
20240228,120600,85480930,11210,11210,11210,11210,1
|
|
20240228,120500,85469720,11210,11210,11210,11210,0
|
|
20240228,120400,85469720,11210,11210,11210,11210,0
|
|
20240228,120300,85469720,11210,11210,11210,11210,0
|
|
20240228,120200,85469720,11210,11210,11210,11210,0
|
|
20240228,120100,85469720,11210,11210,11210,11210,0
|
|
20240228,120000,85469720,11210,11210,11210,11210,0
|
|
20240228,115900,85469720,11210,11210,11210,11210,0
|
|
20240228,115800,85469720,11210,11210,11210,11210,100
|
|
20240228,115700,84348720,11220,11220,11220,11220,0
|
|
20240228,115600,84348720,11220,11220,11220,11220,2
|
|
20240228,115500,84326280,11200,11200,11200,11200,0
|
|
20240228,115400,84326280,11200,11200,11200,11200,0
|
|
20240228,115300,84326280,11200,11200,11200,11200,0
|
|
20240228,115200,84326280,11200,11200,11200,11200,0
|
|
20240228,115100,84326280,11200,11200,11200,11200,0
|
|
20240228,115000,84326280,11200,11200,11200,11200,0
|
|
20240228,114900,84326280,11200,11200,11200,11200,0
|
|
20240228,114800,84326280,11200,11200,11200,11200,0
|
|
20240228,114700,84326280,11200,11200,11200,11200,0
|
|
20240228,114600,84326280,11200,11200,11200,11200,0
|
|
20240228,114500,84326280,11200,11200,11200,11200,0
|
|
20240228,114400,84326280,11200,11200,11200,11200,0
|
|
20240228,114300,84326280,11200,11200,11200,11200,124
|
|
20240228,114200,82937480,11200,11200,11200,11200,180
|
|
20240228,114100,80921480,11200,11200,11200,11200,0
|
|
20240228,114000,80921480,11200,11200,11200,11200,30
|
|
20240228,113900,80585480,11200,11200,11200,11200,20
|
|
20240228,113800,80361480,11210,11140,11210,11140,738
|
|
20240228,113700,72097910,11100,11100,11100,11100,0
|
|
20240228,113600,72097910,11100,11100,11100,11100,0
|
|
20240228,113500,72097910,11100,11100,11100,11100,0
|
|
20240228,113400,72097910,11100,11100,11100,11100,0
|
|
20240228,113300,72097910,11100,11100,11100,11100,0
|
|
20240228,113200,72097910,11100,11100,11100,11100,0
|
|
20240228,113100,72097910,11100,11100,11100,11100,0
|
|
20240228,113000,72097910,11100,11100,11100,11100,0
|
|
20240228,112900,72097910,11100,11100,11100,11100,0
|
|
20240228,112800,72097910,11100,11100,11100,11100,0
|
|
20240228,112700,72097910,11100,11100,11100,11100,0
|
|
20240228,112600,72097910,11100,11100,11100,11100,0
|
|
20240228,112500,72097910,11100,11100,11100,11100,0
|
|
20240228,112400,72097910,11100,11100,11100,11100,0
|
|
20240228,112300,72097910,11100,11100,11100,11100,260
|
|
20240228,112200,69211910,11160,11160,11160,11160,0
|
|
20240228,112100,69211910,11160,11160,11160,11160,0
|
|
20240228,112000,69211910,11160,11160,11160,11160,4
|
|
20240228,111900,69167270,11160,11130,11160,11130,10
|
|
20240228,111800,69055700,11080,11080,11080,11080,0
|
|
20240228,111700,69055700,11080,11080,11080,11080,0
|
|
20240228,111600,69055700,11080,11080,11080,11080,0
|
|
20240228,111500,69055700,11080,11080,11080,11080,0
|
|
20240228,111400,69055700,11080,11080,11080,11080,0
|
|
20240228,111300,69055700,11080,11080,11080,11080,2
|
|
20240228,111200,69033540,11080,11080,11080,11080,0
|
|
20240228,111100,69033540,11080,11080,11080,11080,0
|
|
20240228,111000,69033540,11080,11080,11080,11080,0
|
|
20240228,110900,69033540,11080,11080,11080,11080,0
|
|
20240228,110800,69033540,11080,11080,11080,11080,0
|
|
20240228,110700,69033540,11080,11080,11080,11080,0
|
|
20240228,110600,69033540,11080,11100,11100,11080,175
|
|
20240228,110500,67093470,11110,11130,11130,11110,6
|
|
20240228,110400,67026790,11130,11130,11130,11130,0
|
|
20240228,110300,67026790,11130,11130,11130,11130,0
|
|
20240228,110200,67026790,11130,11130,11130,11130,0
|
|
20240228,110100,67026790,11130,11130,11130,11130,1
|
|
20240228,110000,67015660,11130,11130,11130,11130,93
|
|
20240228,105900,65980570,11140,11140,11140,11140,0
|
|
20240228,105800,65980570,11140,11140,11140,11140,0
|
|
20240228,105700,65980570,11140,11140,11140,11140,0
|
|
20240228,105600,65980570,11140,11140,11140,11140,335
|
|
20240228,105500,62248670,11140,11140,11140,11140,453
|
|
20240228,105400,57202250,11140,11140,11140,11140,1
|
|
20240228,105300,57191110,11140,11140,11140,11140,2
|
|
20240228,105200,57168830,11140,11140,11140,11140,108
|
|
20240228,105100,55965710,11160,11160,11160,11160,1
|
|
20240228,105000,55954550,11160,11160,11160,11160,0
|
|
20240228,104900,55954550,11160,11160,11160,11160,1
|
|
20240228,104800,55943390,11160,11160,11160,11160,1
|
|
20240228,104700,55932230,11160,11160,11160,11160,0
|
|
20240228,104600,55932230,11160,11160,11160,11160,1
|
|
20240228,104500,55921070,11160,11160,11160,11160,1
|
|
20240228,104400,55909910,11160,11160,11160,11160,0
|
|
20240228,104300,55909910,11160,11150,11160,11150,20
|
|
20240228,104200,55686860,11140,11140,11140,11140,0
|
|
20240228,104100,55686860,11140,11140,11140,11140,0
|
|
20240228,104000,55686860,11140,11140,11140,11140,0
|
|
20240228,103900,55686860,11140,11140,11140,11140,0
|
|
20240228,103800,55686860,11140,11140,11140,11140,26
|
|
20240228,103700,55397220,11130,11130,11130,11130,0
|
|
20240228,103600,55397220,11130,11130,11130,11130,0
|
|
20240228,103500,55397220,11130,11130,11130,11130,8
|
|
20240228,103400,55308180,11130,11130,11130,11130,0
|
|
20240228,103300,55308180,11130,11130,11130,11130,90
|
|
20240228,103200,54306480,11130,11130,11130,11130,0
|
|
20240228,103100,54306480,11130,11130,11130,11130,0
|
|
20240228,103000,54306480,11130,11130,11130,11130,0
|
|
20240228,102900,54306480,11130,11130,11130,11130,0
|
|
20240228,102800,54306480,11130,11130,11130,11130,15
|
|
20240228,102700,54139530,11140,11140,11140,11140,0
|
|
20240228,102600,54139530,11140,11140,11140,11140,0
|
|
20240228,102500,54139530,11140,11140,11140,11140,0
|
|
20240228,102400,54139530,11140,11140,11140,11140,0
|
|
20240228,102300,54139530,11140,11140,11140,11140,0
|
|
20240228,102200,54139530,11140,11140,11140,11140,0
|
|
20240228,102100,54139530,11140,11140,11140,11140,0
|
|
20240228,102000,54139530,11140,11140,11140,11140,0
|
|
20240228,101900,54139530,11140,11140,11140,11140,87
|
|
20240228,101800,53170350,11140,11140,11140,11140,0
|
|
20240228,101700,53170350,11140,11140,11140,11140,1
|
|
20240228,101600,53159210,11140,11130,11140,11130,15
|
|
20240228,101500,52992250,11130,11110,11130,11110,213
|
|
20240228,101400,50625800,11110,11110,11110,11110,2
|
|
20240228,101300,50603580,11120,11120,11120,11120,10
|
|
20240228,101200,50492380,11130,11130,11130,11130,4
|
|
20240228,101100,50447860,11130,11130,11130,11130,0
|
|
20240228,101000,50447860,11130,11130,11130,11130,2
|
|
20240228,100900,50425600,11130,11130,11130,11130,0
|
|
20240228,100800,50425600,11130,11130,11130,11130,30
|
|
20240228,100700,50091700,11130,11130,11130,11130,0
|
|
20240228,100600,50091700,11130,11130,11130,11130,0
|
|
20240228,100500,50091700,11130,11130,11130,11130,0
|
|
20240228,100400,50091700,11130,11130,11130,11130,0
|
|
20240228,100300,50091700,11130,11130,11130,11130,0
|
|
20240228,100200,50091700,11130,11130,11130,11130,0
|
|
20240228,100100,50091700,11130,11130,11130,11130,0
|
|
20240228,100000,50091700,11130,11130,11130,11130,15
|
|
20240228,095900,49924750,11120,11130,11130,11120,121
|
|
20240228,095800,48579120,11140,11140,11140,11140,0
|
|
20240228,095700,48579120,11140,11140,11140,11140,0
|
|
20240228,095600,48579120,11140,11140,11140,11140,0
|
|
20240228,095500,48579120,11140,11130,11140,11130,793
|
|
20240228,095400,39753020,11130,11130,11130,11130,1
|
|
20240228,095300,39741890,11130,11130,11130,11130,1
|
|
20240228,095200,39730760,11130,11130,11130,11130,1
|
|
20240228,095100,39719630,11130,11130,11130,11130,0
|
|
20240228,095000,39719630,11130,11130,11130,11130,1
|
|
20240228,094900,39708500,11130,11130,11130,11130,0
|
|
20240228,094800,39708500,11130,11130,11130,11130,1
|
|
20240228,094700,39697370,11110,11110,11110,11110,398
|
|
20240228,094600,35275590,11120,11120,11120,11120,0
|
|
20240228,094500,35275590,11120,11120,11120,11120,0
|
|
20240228,094400,35275590,11120,11120,11120,11120,0
|
|
20240228,094300,35275590,11120,11120,11120,11120,0
|
|
20240228,094200,35275590,11120,11120,11120,11120,0
|
|
20240228,094100,35275590,11120,11120,11120,11120,5
|
|
20240228,094000,35219990,11120,11130,11130,11120,13
|
|
20240228,093900,35075410,11130,11130,11130,11130,9
|
|
20240228,093800,34975240,11130,11100,11130,11100,4
|
|
20240228,093700,34930770,11110,11120,11120,11110,816
|
|
20240228,093600,25861480,11130,11130,11130,11130,0
|
|
20240228,093500,25861480,11130,11130,11130,11130,1
|
|
20240228,093400,25850350,11120,11120,11120,11120,0
|
|
20240228,093300,25850350,11120,11120,11120,11120,10
|
|
20240228,093200,25739150,11120,11120,11120,11120,0
|
|
20240228,093100,25739150,11120,11120,11120,11120,40
|
|
20240228,093000,25294350,11120,11120,11120,11120,5
|
|
20240228,092900,25238750,11120,11120,11120,11120,0
|
|
20240228,092800,25238750,11120,11120,11120,11120,0
|
|
20240228,092700,25238750,11120,11120,11120,11120,0
|
|
20240228,092600,25238750,11120,11120,11120,11120,1
|
|
20240228,092500,25227630,11100,11100,11100,11100,0
|
|
20240228,092400,25227630,11100,11100,11100,11100,0
|
|
20240228,092300,25227630,11100,11110,11110,11100,100
|
|
20240228,092200,24117320,11120,11120,11120,11120,0
|
|
20240228,092100,24117320,11120,11120,11120,11120,1
|
|
20240228,092000,24106200,11130,11130,11130,11130,0
|
|
20240228,091900,24106200,11130,11130,11130,11130,0
|
|
20240228,091800,24106200,11130,11130,11130,11130,1
|
|
20240228,091700,24095070,11130,11130,11130,11130,1
|
|
20240228,091600,24083940,11110,11110,11110,11110,0
|
|
20240228,091500,24083940,11110,11110,11110,11100,59
|
|
20240228,091400,23428550,11110,11130,11130,11110,277
|
|
20240228,091300,20350680,11110,11110,11110,11110,0
|
|
20240228,091200,20350680,11110,11110,11110,11110,20
|
|
20240228,091100,20128480,11100,11120,11130,11100,543
|
|
20240228,091000,14095360,11130,11110,11130,11110,7
|
|
20240228,090900,14017540,11120,11110,11120,11110,88
|
|
20240228,090800,13039030,11110,11110,11110,11110,5
|
|
20240228,090700,12983480,11110,11100,11110,11100,51
|
|
20240228,090600,12417250,11100,11110,11110,11100,109
|
|
20240228,090500,11206290,11040,11110,11110,11040,26
|
|
20240228,090400,10917500,11100,11100,11100,11100,5
|
|
20240228,090300,10862000,11090,11100,11100,11090,11
|
|
20240228,090200,10739950,11100,11120,11120,11100,21
|
|
20240228,090100,10506550,11120,11120,11120,11120,5
|
|
20240228,090000,10450950,11110,11000,11110,11000,949
|