672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200900,188253280,10080,10080,10080,10080,54
|
|
20240228,200800,188253280,10080,10080,10080,10080,0
|
|
20240228,200700,188253280,10080,10080,10080,10080,0
|
|
20240228,200600,188253280,10080,10080,10080,10080,0
|
|
20240228,200500,188253280,10080,10080,10080,10080,0
|
|
20240228,200400,188253280,10080,10080,10080,10080,0
|
|
20240228,200300,188253280,10080,10080,10080,10080,0
|
|
20240228,200200,188253280,10080,10080,10080,10080,0
|
|
20240228,200100,188253280,10080,10080,10080,10080,0
|
|
20240228,200000,188253280,10080,10080,10080,10080,0
|
|
20240228,195900,188253280,10080,10080,10080,10080,0
|
|
20240228,195800,188253280,10080,10080,10080,10080,0
|
|
20240228,195700,188253280,10080,10080,10080,10080,0
|
|
20240228,195600,188253280,10080,10080,10080,10080,0
|
|
20240228,195500,188253280,10080,10080,10080,10080,0
|
|
20240228,195400,188253280,10080,10080,10080,10080,0
|
|
20240228,195300,188253280,10080,10080,10080,10080,0
|
|
20240228,195200,188253280,10080,10080,10080,10080,0
|
|
20240228,195100,188253280,10080,10080,10080,10080,0
|
|
20240228,195000,188253280,10080,10080,10080,10080,0
|
|
20240228,194900,188253280,10080,10080,10080,10080,0
|
|
20240228,194800,188253280,10080,10080,10080,10080,0
|
|
20240228,194700,188253280,10080,10080,10080,10080,0
|
|
20240228,194600,188253280,10080,10080,10080,10080,0
|
|
20240228,194500,188253280,10080,10080,10080,10080,0
|
|
20240228,194400,188253280,10080,10080,10080,10080,0
|
|
20240228,194300,188253280,10080,10080,10080,10080,0
|
|
20240228,194200,188253280,10080,10080,10080,10080,0
|
|
20240228,194100,188253280,10080,10080,10080,10080,0
|
|
20240228,194000,188253280,10080,10080,10080,10080,0
|
|
20240228,193900,188253280,10080,10080,10080,10080,54
|
|
20240228,193800,188253280,10080,10080,10080,10080,0
|
|
20240228,193700,188253280,10080,10080,10080,10080,0
|
|
20240228,193600,188253280,10080,10080,10080,10080,0
|
|
20240228,193500,188253280,10080,10080,10080,10080,0
|
|
20240228,193400,188253280,10080,10080,10080,10080,0
|
|
20240228,193300,188253280,10080,10080,10080,10080,0
|
|
20240228,193200,188253280,10080,10080,10080,10080,0
|
|
20240228,193100,188253280,10080,10080,10080,10080,0
|
|
20240228,193000,188253280,10080,10080,10080,10080,0
|
|
20240228,192900,188253280,10080,10080,10080,10080,0
|
|
20240228,192800,188253280,10080,10080,10080,10080,0
|
|
20240228,192700,188253280,10080,10080,10080,10080,0
|
|
20240228,192600,188253280,10080,10080,10080,10080,0
|
|
20240228,192500,188253280,10080,10080,10080,10080,0
|
|
20240228,192400,188253280,10080,10080,10080,10080,0
|
|
20240228,192300,188253280,10080,10080,10080,10080,0
|
|
20240228,192200,188253280,10080,10080,10080,10080,0
|
|
20240228,192100,188253280,10080,10080,10080,10080,0
|
|
20240228,192000,188253280,10080,10080,10080,10080,0
|
|
20240228,191900,188253280,10080,10080,10080,10080,0
|
|
20240228,191800,188253280,10080,10080,10080,10080,0
|
|
20240228,191700,188253280,10080,10080,10080,10080,0
|
|
20240228,191600,188253280,10080,10080,10080,10080,0
|
|
20240228,191500,188253280,10080,10080,10080,10080,0
|
|
20240228,191400,188253280,10080,10080,10080,10080,0
|
|
20240228,191300,188253280,10080,10080,10080,10080,0
|
|
20240228,191200,188253280,10080,10080,10080,10080,0
|
|
20240228,191100,188253280,10080,10080,10080,10080,0
|
|
20240228,191000,188253280,10080,10080,10080,10080,0
|
|
20240228,190900,188253280,10080,10080,10080,10080,54
|
|
20240228,190800,188253280,10080,10080,10080,10080,0
|
|
20240228,190700,188253280,10080,10080,10080,10080,0
|
|
20240228,190600,188253280,10080,10080,10080,10080,0
|
|
20240228,190500,188253280,10080,10080,10080,10080,0
|
|
20240228,190400,188253280,10080,10080,10080,10080,0
|
|
20240228,190300,188253280,10080,10080,10080,10080,0
|
|
20240228,190200,188253280,10080,10080,10080,10080,0
|
|
20240228,190100,188253280,10080,10080,10080,10080,0
|
|
20240228,190000,188253280,10080,10080,10080,10080,0
|
|
20240228,185900,188253280,10080,10080,10080,10080,0
|
|
20240228,185800,188253280,10080,10080,10080,10080,0
|
|
20240228,185700,188253280,10080,10080,10080,10080,0
|
|
20240228,185600,188253280,10080,10080,10080,10080,0
|
|
20240228,185500,188253280,10080,10080,10080,10080,0
|
|
20240228,185400,188253280,10080,10080,10080,10080,0
|
|
20240228,185300,188253280,10080,10080,10080,10080,0
|
|
20240228,185200,188253280,10080,10080,10080,10080,0
|
|
20240228,185100,188253280,10080,10080,10080,10080,0
|
|
20240228,185000,188253280,10080,10080,10080,10080,0
|
|
20240228,184900,188253280,10080,10080,10080,10080,0
|
|
20240228,184800,188253280,10080,10080,10080,10080,0
|
|
20240228,184700,188253280,10080,10080,10080,10080,0
|
|
20240228,184600,188253280,10080,10080,10080,10080,0
|
|
20240228,184500,188253280,10080,10080,10080,10080,0
|
|
20240228,184400,188253280,10080,10080,10080,10080,0
|
|
20240228,184300,188253280,10080,10080,10080,10080,0
|
|
20240228,184200,188253280,10080,10080,10080,10080,0
|
|
20240228,184100,188253280,10080,10080,10080,10080,0
|
|
20240228,184000,188253280,10080,10080,10080,10080,0
|
|
20240228,183900,188253280,10080,10080,10080,10080,54
|
|
20240228,183800,188253280,10080,10080,10080,10080,0
|
|
20240228,183700,188253280,10080,10080,10080,10080,0
|
|
20240228,183600,188253280,10080,10080,10080,10080,0
|
|
20240228,183500,188253280,10080,10080,10080,10080,0
|
|
20240228,183400,188253280,10080,10080,10080,10080,0
|
|
20240228,183300,188253280,10080,10080,10080,10080,0
|
|
20240228,183200,188253280,10080,10080,10080,10080,0
|
|
20240228,183100,188253280,10080,10080,10080,10080,0
|
|
20240228,183000,188253280,10080,10080,10080,10080,0
|
|
20240228,182900,188253280,10080,10080,10080,10080,0
|
|
20240228,182800,188253280,10080,10080,10080,10080,0
|
|
20240228,182700,188253280,10080,10080,10080,10080,0
|
|
20240228,182600,188253280,10080,10080,10080,10080,0
|
|
20240228,182500,188253280,10080,10080,10080,10080,0
|
|
20240228,182400,188253280,10080,10080,10080,10080,0
|
|
20240228,182300,188253280,10080,10080,10080,10080,0
|
|
20240228,182200,188253280,10080,10080,10080,10080,0
|
|
20240228,182100,188253280,10080,10080,10080,10080,0
|
|
20240228,182000,188253280,10080,10080,10080,10080,0
|
|
20240228,181900,188253280,10080,10080,10080,10080,0
|
|
20240228,181800,188253280,10080,10080,10080,10080,0
|
|
20240228,181700,188253280,10080,10080,10080,10080,0
|
|
20240228,181600,188253280,10080,10080,10080,10080,0
|
|
20240228,181500,188253280,10080,10080,10080,10080,0
|
|
20240228,181400,188253280,10080,10080,10080,10080,0
|
|
20240228,181300,188253280,10080,10080,10080,10080,0
|
|
20240228,181200,188253280,10080,10080,10080,10080,0
|
|
20240228,181100,188253280,10080,10080,10080,10080,0
|
|
20240228,181000,188253280,10080,10080,10080,10080,0
|
|
20240228,180900,188253280,10080,10080,10080,10080,54
|
|
20240228,180800,188253280,10080,10080,10080,10080,0
|
|
20240228,180700,188253280,10080,10080,10080,10080,0
|
|
20240228,180600,188253280,10080,10080,10080,10080,0
|
|
20240228,180500,188253280,10080,10080,10080,10080,0
|
|
20240228,180400,188253280,10080,10080,10080,10080,0
|
|
20240228,180300,188253280,10080,10080,10080,10080,0
|
|
20240228,180200,188253280,10080,10080,10080,10080,0
|
|
20240228,180100,188253280,10080,10080,10080,10080,0
|
|
20240228,180000,188253280,10080,10080,10080,10080,0
|
|
20240228,175900,188253280,10080,10080,10080,10080,0
|
|
20240228,175800,188253280,10080,10080,10080,10080,0
|
|
20240228,175700,188253280,10080,10080,10080,10080,0
|
|
20240228,175600,188253280,10080,10080,10080,10080,0
|
|
20240228,175500,188253280,10080,10080,10080,10080,0
|
|
20240228,175400,188253280,10080,10080,10080,10080,0
|
|
20240228,175300,188253280,10080,10080,10080,10080,0
|
|
20240228,175200,188253280,10080,10080,10080,10080,0
|
|
20240228,175100,188253280,10080,10080,10080,10080,0
|
|
20240228,175000,188253280,10080,10080,10080,10080,0
|
|
20240228,174900,188253280,10080,10080,10080,10080,0
|
|
20240228,174800,188253280,10080,10080,10080,10080,0
|
|
20240228,174700,188253280,10080,10080,10080,10080,0
|
|
20240228,174600,188253280,10080,10080,10080,10080,0
|
|
20240228,174500,188253280,10080,10080,10080,10080,0
|
|
20240228,174400,188253280,10080,10080,10080,10080,0
|
|
20240228,174300,188253280,10080,10080,10080,10080,0
|
|
20240228,174200,188253280,10080,10080,10080,10080,0
|
|
20240228,174100,188253280,10080,10080,10080,10080,0
|
|
20240228,174000,188253280,10080,10080,10080,10080,0
|
|
20240228,173900,188253280,10080,10080,10080,10080,54
|
|
20240228,173800,188253280,10080,10080,10080,10080,0
|
|
20240228,173700,188253280,10080,10080,10080,10080,0
|
|
20240228,173600,188253280,10080,10080,10080,10080,0
|
|
20240228,173500,188253280,10080,10080,10080,10080,0
|
|
20240228,173400,188253280,10080,10080,10080,10080,0
|
|
20240228,173300,188253280,10080,10080,10080,10080,0
|
|
20240228,173200,188253280,10080,10080,10080,10080,0
|
|
20240228,173100,188253280,10080,10080,10080,10080,0
|
|
20240228,173000,188253280,10080,10080,10080,10080,0
|
|
20240228,172900,188253280,10080,10080,10080,10080,0
|
|
20240228,172800,188253280,10080,10080,10080,10080,0
|
|
20240228,172700,188253280,10080,10080,10080,10080,0
|
|
20240228,172600,188253280,10080,10080,10080,10080,0
|
|
20240228,172500,188253280,10080,10080,10080,10080,0
|
|
20240228,172400,188253280,10080,10080,10080,10080,0
|
|
20240228,172300,188253280,10080,10080,10080,10080,0
|
|
20240228,172200,188253280,10080,10080,10080,10080,0
|
|
20240228,172100,188253280,10080,10080,10080,10080,0
|
|
20240228,172000,188253280,10080,10080,10080,10080,0
|
|
20240228,171900,188253280,10080,10080,10080,10080,0
|
|
20240228,171800,188253280,10080,10080,10080,10080,0
|
|
20240228,171700,188253280,10080,10080,10080,10080,0
|
|
20240228,171600,188253280,10080,10080,10080,10080,0
|
|
20240228,171500,188253280,10080,10080,10080,10080,0
|
|
20240228,171400,188253280,10080,10080,10080,10080,0
|
|
20240228,171300,188253280,10080,10080,10080,10080,0
|
|
20240228,171200,188253280,10080,10080,10080,10080,0
|
|
20240228,171100,188253280,10080,10080,10080,10080,0
|
|
20240228,171000,188253280,10080,10080,10080,10080,0
|
|
20240228,170900,188253280,10080,10080,10080,10080,54
|
|
20240228,170800,188253280,10080,10080,10080,10080,0
|
|
20240228,170700,188253280,10080,10080,10080,10080,0
|
|
20240228,170600,188253280,10080,10080,10080,10080,0
|
|
20240228,170500,188253280,10080,10080,10080,10080,0
|
|
20240228,170400,188253280,10080,10080,10080,10080,0
|
|
20240228,170300,188253280,10080,10080,10080,10080,0
|
|
20240228,170200,188253280,10080,10080,10080,10080,0
|
|
20240228,170100,188253280,10080,10080,10080,10080,0
|
|
20240228,170000,188253280,10080,10080,10080,10080,0
|
|
20240228,165900,188253280,10080,10080,10080,10080,0
|
|
20240228,165800,188253280,10080,10080,10080,10080,0
|
|
20240228,165700,188253280,10080,10080,10080,10080,0
|
|
20240228,165600,188253280,10080,10080,10080,10080,0
|
|
20240228,165500,188253280,10080,10080,10080,10080,0
|
|
20240228,165400,188253280,10080,10080,10080,10080,0
|
|
20240228,165300,188253280,10080,10080,10080,10080,0
|
|
20240228,165200,188253280,10080,10080,10080,10080,0
|
|
20240228,165100,188253280,10080,10080,10080,10080,0
|
|
20240228,165000,188253280,10080,10080,10080,10080,0
|
|
20240228,164900,188253280,10080,10080,10080,10080,0
|
|
20240228,164800,188253280,10080,10080,10080,10080,0
|
|
20240228,164700,188253280,10080,10080,10080,10080,0
|
|
20240228,164600,188253280,10080,10080,10080,10080,0
|
|
20240228,164500,188253280,10080,10080,10080,10080,0
|
|
20240228,164400,188253280,10080,10080,10080,10080,0
|
|
20240228,164300,188253280,10080,10080,10080,10080,0
|
|
20240228,164200,188253280,10080,10080,10080,10080,0
|
|
20240228,164100,188253280,10080,10080,10080,10080,0
|
|
20240228,164000,188253280,10080,10080,10080,10080,0
|
|
20240228,163900,188253280,10080,10080,10080,10080,54
|
|
20240228,163800,188253280,10080,10080,10080,10080,0
|
|
20240228,163700,188253280,10080,10080,10080,10080,0
|
|
20240228,163600,188253280,10080,10080,10080,10080,0
|
|
20240228,163500,188253280,10080,10080,10080,10080,0
|
|
20240228,163400,188253280,10080,10080,10080,10080,0
|
|
20240228,163300,188253280,10080,10080,10080,10080,0
|
|
20240228,163200,188253280,10080,10080,10080,10080,0
|
|
20240228,163100,188253280,10080,10080,10080,10080,0
|
|
20240228,163000,188253280,10080,10080,10080,10080,0
|
|
20240228,162900,188253280,10080,10080,10080,10080,0
|
|
20240228,162800,188253280,10080,10080,10080,10080,0
|
|
20240228,162700,188253280,10080,10080,10080,10080,0
|
|
20240228,162600,188253280,10080,10080,10080,10080,0
|
|
20240228,162500,188253280,10080,10080,10080,10080,0
|
|
20240228,162400,188253280,10080,10080,10080,10080,0
|
|
20240228,162300,188253280,10080,10080,10080,10080,0
|
|
20240228,162200,188253280,10080,10080,10080,10080,0
|
|
20240228,162100,188253280,10080,10080,10080,10080,0
|
|
20240228,162000,188253280,10080,10080,10080,10080,0
|
|
20240228,161900,188253280,10080,10080,10080,10080,0
|
|
20240228,161800,188253280,10080,10080,10080,10080,0
|
|
20240228,161700,188253280,10080,10080,10080,10080,0
|
|
20240228,161600,188253280,10080,10080,10080,10080,0
|
|
20240228,161500,188253280,10080,10080,10080,10080,0
|
|
20240228,161400,188253280,10080,10080,10080,10080,0
|
|
20240228,161300,188253280,10080,10080,10080,10080,0
|
|
20240228,161200,188253280,10080,10080,10080,10080,0
|
|
20240228,161100,188253280,10080,10080,10080,10080,0
|
|
20240228,161000,188253280,10080,10080,10080,10080,0
|
|
20240228,160900,188253280,10080,10080,10080,10080,54
|
|
20240228,160800,188253280,10080,10080,10080,10080,0
|
|
20240228,160700,188253280,10080,10080,10080,10080,0
|
|
20240228,160600,188253280,10080,10080,10080,10080,0
|
|
20240228,160500,188253280,10080,10080,10080,10080,0
|
|
20240228,160400,188253280,10080,10080,10080,10080,0
|
|
20240228,160300,188253280,10080,10080,10080,10080,0
|
|
20240228,160200,188253280,10080,10080,10080,10080,0
|
|
20240228,160100,188253280,10080,10080,10080,10080,0
|
|
20240228,160000,188253280,10080,10080,10080,10080,0
|
|
20240228,155900,188253280,10080,10080,10080,10080,0
|
|
20240228,155800,188253280,10080,10080,10080,10080,0
|
|
20240228,155700,188253280,10080,10080,10080,10080,0
|
|
20240228,155600,188253280,10080,10080,10080,10080,0
|
|
20240228,155500,188253280,10080,10080,10080,10080,0
|
|
20240228,155400,188253280,10080,10080,10080,10080,0
|
|
20240228,155300,188253280,10080,10080,10080,10080,0
|
|
20240228,155200,188253280,10080,10080,10080,10080,0
|
|
20240228,155100,188253280,10080,10080,10080,10080,0
|
|
20240228,155000,188253280,10080,10080,10080,10080,0
|
|
20240228,154900,188253280,10080,10080,10080,10080,0
|
|
20240228,154800,188253280,10080,10080,10080,10080,0
|
|
20240228,154700,188253280,10080,10080,10080,10080,0
|
|
20240228,154600,188253280,10080,10080,10080,10080,0
|
|
20240228,154500,188253280,10080,10080,10080,10080,0
|
|
20240228,154400,188253280,10080,10080,10080,10080,0
|
|
20240228,154300,188253280,10080,10080,10080,10080,0
|
|
20240228,154200,188253280,10080,10080,10080,10080,0
|
|
20240228,154100,188253280,10080,10080,10080,10080,0
|
|
20240228,154000,188253280,10080,10080,10080,10080,0
|
|
20240228,153900,188253280,10080,10080,10080,10080,54
|
|
20240228,153800,188253280,10080,10080,10080,10080,0
|
|
20240228,153700,188253280,10080,10080,10080,10080,0
|
|
20240228,153600,188253280,10080,10080,10080,10080,0
|
|
20240228,153500,188253280,10080,10080,10080,10080,0
|
|
20240228,153400,188253280,10080,10080,10080,10080,0
|
|
20240228,153300,188253280,10080,10080,10080,10080,0
|
|
20240228,153200,188253280,10080,10080,10080,10080,0
|
|
20240228,153100,188253280,10080,10080,10080,10080,0
|
|
20240228,153000,188253280,10080,10080,10080,10080,54
|
|
20240228,152900,187708960,10040,10040,10040,10040,0
|
|
20240228,152800,187708960,10040,10040,10040,10040,0
|
|
20240228,152700,187708960,10040,10040,10040,10040,0
|
|
20240228,152600,187708960,10040,10040,10040,10040,0
|
|
20240228,152500,187708960,10040,10040,10040,10040,0
|
|
20240228,152400,187708960,10040,10040,10040,10040,0
|
|
20240228,152300,187708960,10040,10040,10040,10040,0
|
|
20240228,152200,187708960,10040,10040,10040,10040,0
|
|
20240228,152100,187708960,10040,10040,10040,10040,0
|
|
20240228,152000,187708960,10040,10040,10040,10040,0
|
|
20240228,151900,187708960,10040,10040,10040,10040,505
|
|
20240228,151800,182638760,10070,10070,10070,10070,0
|
|
20240228,151700,182638760,10070,10070,10070,10070,3
|
|
20240228,151600,182608550,10070,10070,10070,10070,0
|
|
20240228,151500,182608550,10070,10070,10070,10070,31
|
|
20240228,151400,182296380,10040,10040,10040,10040,1
|
|
20240228,151300,182286340,10070,10070,10070,10070,99
|
|
20240228,151200,181289410,10070,10070,10070,10070,4
|
|
20240228,151100,181249130,10070,10070,10070,10070,0
|
|
20240228,151000,181249130,10070,10070,10070,10070,0
|
|
20240228,150900,181249130,10070,10070,10070,10070,0
|
|
20240228,150800,181249130,10070,10070,10070,10070,0
|
|
20240228,150700,181249130,10070,10070,10070,10070,2
|
|
20240228,150600,181228990,10070,10070,10070,10070,0
|
|
20240228,150500,181228990,10070,10070,10070,10070,0
|
|
20240228,150400,181228990,10070,10070,10070,10070,0
|
|
20240228,150300,181228990,10070,10070,10070,10070,0
|
|
20240228,150200,181228990,10070,10070,10070,10070,0
|
|
20240228,150100,181228990,10070,10070,10070,10070,100
|
|
20240228,150000,180221990,10040,10040,10040,10040,0
|
|
20240228,145900,180221990,10040,10060,10060,10040,390
|
|
20240228,145800,176303950,10080,10080,10080,10080,1
|
|
20240228,145700,176293870,10060,10060,10060,10060,0
|
|
20240228,145600,176293870,10060,10060,10060,10060,30
|
|
20240228,145500,175992070,10060,10060,10060,10060,11
|
|
20240228,145400,175881410,10080,10080,10080,10080,0
|
|
20240228,145300,175881410,10080,10080,10080,10080,0
|
|
20240228,145200,175881410,10080,10080,10080,10080,0
|
|
20240228,145100,175881410,10080,10080,10080,10080,0
|
|
20240228,145000,175881410,10080,10080,10080,10080,0
|
|
20240228,144900,175881410,10080,10050,10080,10050,101
|
|
20240228,144800,174866330,10050,10050,10050,10050,0
|
|
20240228,144700,174866330,10050,10050,10050,10050,0
|
|
20240228,144600,174866330,10050,10050,10050,10050,110
|
|
20240228,144500,173760830,10050,10050,10050,10050,99
|
|
20240228,144400,172765880,10050,10070,10070,10050,3519
|
|
20240228,144300,137381790,10070,10070,10070,10070,0
|
|
20240228,144200,137381790,10070,10070,10070,10070,0
|
|
20240228,144100,137381790,10070,10070,10070,10070,500
|
|
20240228,144000,132346790,10070,10080,10080,10070,200
|
|
20240228,143900,130332070,10080,10080,10080,10080,400
|
|
20240228,143800,126300070,10090,10090,10090,10090,0
|
|
20240228,143700,126300070,10090,10090,10090,10090,0
|
|
20240228,143600,126300070,10090,10090,10090,10090,30
|
|
20240228,143500,125997370,10100,10100,10100,10100,3
|
|
20240228,143400,125967070,10100,10100,10100,10100,10
|
|
20240228,143300,125866070,10100,10100,10100,10100,1
|
|
20240228,143200,125855970,10100,10100,10100,10100,0
|
|
20240228,143100,125855970,10100,10100,10100,10100,0
|
|
20240228,143000,125855970,10100,10100,10100,10100,0
|
|
20240228,142900,125855970,10100,10100,10100,10100,0
|
|
20240228,142800,125855970,10100,10100,10100,10100,0
|
|
20240228,142700,125855970,10100,10100,10100,10100,0
|
|
20240228,142600,125855970,10100,10100,10100,10100,20
|
|
20240228,142500,125653970,10110,10110,10110,10110,0
|
|
20240228,142400,125653970,10110,10110,10110,10110,0
|
|
20240228,142300,125653970,10110,10110,10110,10110,0
|
|
20240228,142200,125653970,10110,10110,10110,10110,0
|
|
20240228,142100,125653970,10110,10110,10110,10110,0
|
|
20240228,142000,125653970,10110,10110,10110,10110,0
|
|
20240228,141900,125653970,10110,10110,10110,10110,0
|
|
20240228,141800,125653970,10110,10110,10110,10110,0
|
|
20240228,141700,125653970,10110,10110,10110,10110,0
|
|
20240228,141600,125653970,10110,10110,10110,10110,0
|
|
20240228,141500,125653970,10110,10110,10110,10110,0
|
|
20240228,141400,125653970,10110,10110,10110,10110,1
|
|
20240228,141300,125643860,10110,10110,10110,10110,0
|
|
20240228,141200,125643860,10110,10110,10110,10110,0
|
|
20240228,141100,125643860,10110,10110,10110,10110,0
|
|
20240228,141000,125643860,10110,10110,10110,10110,0
|
|
20240228,140900,125643860,10110,10110,10110,10110,0
|
|
20240228,140800,125643860,10110,10110,10110,10110,0
|
|
20240228,140700,125643860,10110,10110,10110,10110,3
|
|
20240228,140600,125613530,10110,10110,10110,10110,0
|
|
20240228,140500,125613530,10110,10110,10110,10110,0
|
|
20240228,140400,125613530,10110,10110,10110,10110,0
|
|
20240228,140300,125613530,10110,10110,10110,10110,0
|
|
20240228,140200,125613530,10110,10110,10110,10110,2
|
|
20240228,140100,125593310,10110,10110,10110,10110,0
|
|
20240228,140000,125593310,10110,10110,10110,10110,0
|
|
20240228,135900,125593310,10110,10110,10110,10110,0
|
|
20240228,135800,125593310,10110,10110,10110,10110,0
|
|
20240228,135700,125593310,10110,10110,10110,10110,0
|
|
20240228,135600,125593310,10110,10110,10110,10110,0
|
|
20240228,135500,125593310,10110,10110,10110,10110,0
|
|
20240228,135400,125593310,10110,10080,10110,10080,2
|
|
20240228,135300,125573120,10120,10120,10120,10120,0
|
|
20240228,135200,125573120,10120,10120,10120,10120,0
|
|
20240228,135100,125573120,10120,10120,10120,10120,0
|
|
20240228,135000,125573120,10120,10120,10120,10120,0
|
|
20240228,134900,125573120,10120,10120,10120,10120,0
|
|
20240228,134800,125573120,10120,10120,10120,10120,1
|
|
20240228,134700,125563000,10120,10120,10120,10120,0
|
|
20240228,134600,125563000,10120,10120,10120,10120,0
|
|
20240228,134500,125563000,10120,10120,10120,10120,0
|
|
20240228,134400,125563000,10120,10120,10120,10120,0
|
|
20240228,134300,125563000,10120,10120,10120,10120,0
|
|
20240228,134200,125563000,10120,10120,10120,10120,1
|
|
20240228,134100,125552880,10130,10130,10130,10130,0
|
|
20240228,134000,125552880,10130,10130,10130,10130,0
|
|
20240228,133900,125552880,10130,10130,10130,10130,0
|
|
20240228,133800,125552880,10130,10130,10130,10130,0
|
|
20240228,133700,125552880,10130,10130,10130,10130,0
|
|
20240228,133600,125552880,10130,10130,10130,10130,1
|
|
20240228,133500,125542750,10130,10130,10130,10130,0
|
|
20240228,133400,125542750,10130,10130,10130,10130,0
|
|
20240228,133300,125542750,10130,10130,10130,10130,0
|
|
20240228,133200,125542750,10130,10130,10130,10130,0
|
|
20240228,133100,125542750,10130,10130,10130,10130,0
|
|
20240228,133000,125542750,10130,10130,10130,10130,1
|
|
20240228,132900,125532620,10130,10130,10130,10130,0
|
|
20240228,132800,125532620,10130,10130,10130,10130,0
|
|
20240228,132700,125532620,10130,10130,10130,10130,0
|
|
20240228,132600,125532620,10130,10130,10130,10130,0
|
|
20240228,132500,125532620,10130,10130,10130,10130,0
|
|
20240228,132400,125532620,10130,10130,10130,10130,1
|
|
20240228,132300,125522490,10130,10130,10130,10130,3
|
|
20240228,132200,125492100,10130,10120,10130,10120,9
|
|
20240228,132100,125400970,10130,10130,10130,10130,0
|
|
20240228,132000,125400970,10130,10130,10130,10130,0
|
|
20240228,131900,125400970,10130,10130,10130,10130,0
|
|
20240228,131800,125400970,10130,10130,10130,10130,1
|
|
20240228,131700,125390840,10130,10130,10130,10130,0
|
|
20240228,131600,125390840,10130,10130,10130,10130,0
|
|
20240228,131500,125390840,10130,10130,10130,10130,0
|
|
20240228,131400,125390840,10130,10130,10130,10130,0
|
|
20240228,131300,125390840,10130,10130,10130,10130,0
|
|
20240228,131200,125390840,10130,10130,10130,10130,21
|
|
20240228,131100,125178110,10130,10130,10130,10130,0
|
|
20240228,131000,125178110,10130,10130,10130,10130,0
|
|
20240228,130900,125178110,10130,10130,10130,10130,100
|
|
20240228,130800,124165110,10130,10130,10130,10130,0
|
|
20240228,130700,124165110,10130,10130,10130,10130,0
|
|
20240228,130600,124165110,10130,10130,10130,10130,1
|
|
20240228,130500,124154980,10130,10130,10130,10130,0
|
|
20240228,130400,124154980,10130,10130,10130,10130,0
|
|
20240228,130300,124154980,10130,10130,10130,10130,0
|
|
20240228,130200,124154980,10130,10130,10130,10130,0
|
|
20240228,130100,124154980,10130,10130,10130,10130,0
|
|
20240228,130000,124154980,10130,10130,10130,10130,0
|
|
20240228,125900,124154980,10130,10130,10130,10130,0
|
|
20240228,125800,124154980,10130,10130,10130,10130,0
|
|
20240228,125700,124154980,10130,10130,10130,10130,0
|
|
20240228,125600,124154980,10130,10130,10130,10130,0
|
|
20240228,125500,124154980,10130,10130,10130,10130,0
|
|
20240228,125400,124154980,10130,10130,10130,10130,0
|
|
20240228,125300,124154980,10130,10130,10130,10130,0
|
|
20240228,125200,124154980,10130,10130,10130,10130,0
|
|
20240228,125100,124154980,10130,10130,10130,10130,0
|
|
20240228,125000,124154980,10130,10130,10130,10130,0
|
|
20240228,124900,124154980,10130,10070,10130,10070,1001
|
|
20240228,124800,114074850,10070,10070,10070,10070,0
|
|
20240228,124700,114074850,10070,10070,10070,10070,0
|
|
20240228,124600,114074850,10070,10090,10090,10070,150
|
|
20240228,124500,112564170,10130,10130,10130,10130,0
|
|
20240228,124400,112564170,10130,10130,10130,10130,0
|
|
20240228,124300,112564170,10130,10130,10130,10130,0
|
|
20240228,124200,112564170,10130,10130,10130,10130,0
|
|
20240228,124100,112564170,10130,10130,10130,10130,0
|
|
20240228,124000,112564170,10130,10130,10130,10130,0
|
|
20240228,123900,112564170,10130,10130,10130,10130,0
|
|
20240228,123800,112564170,10130,10130,10130,10130,0
|
|
20240228,123700,112564170,10130,10130,10130,10130,0
|
|
20240228,123600,112564170,10130,10130,10130,10130,1
|
|
20240228,123500,112554040,10130,10130,10130,10130,0
|
|
20240228,123400,112554040,10130,10130,10130,10130,0
|
|
20240228,123300,112554040,10130,10130,10130,10130,0
|
|
20240228,123200,112554040,10130,10130,10130,10130,0
|
|
20240228,123100,112554040,10130,10120,10130,10120,2
|
|
20240228,123000,112533790,10110,10110,10110,10110,0
|
|
20240228,122900,112533790,10110,10110,10110,10110,1
|
|
20240228,122800,112523680,10070,10070,10070,10070,0
|
|
20240228,122700,112523680,10070,10090,10090,10070,300
|
|
20240228,122600,109501580,10090,10090,10090,10090,0
|
|
20240228,122500,109501580,10090,10090,10090,10090,51
|
|
20240228,122400,108986990,10130,10130,10130,10130,0
|
|
20240228,122300,108986990,10130,10130,10130,10130,0
|
|
20240228,122200,108986990,10130,10130,10130,10130,0
|
|
20240228,122100,108986990,10130,10130,10130,10130,0
|
|
20240228,122000,108986990,10130,10130,10130,10130,0
|
|
20240228,121900,108986990,10130,10130,10130,10130,0
|
|
20240228,121800,108986990,10130,10130,10130,10130,0
|
|
20240228,121700,108986990,10130,10130,10130,10130,0
|
|
20240228,121600,108986990,10130,10130,10130,10130,0
|
|
20240228,121500,108986990,10130,10130,10130,10130,0
|
|
20240228,121400,108986990,10130,10130,10130,10130,0
|
|
20240228,121300,108986990,10130,10130,10130,10130,1
|
|
20240228,121200,108976860,10080,10080,10080,10080,0
|
|
20240228,121100,108976860,10080,10080,10080,10080,0
|
|
20240228,121000,108976860,10080,10080,10080,10080,0
|
|
20240228,120900,108976860,10080,10080,10080,10080,0
|
|
20240228,120800,108976860,10080,10080,10080,10080,0
|
|
20240228,120700,108976860,10080,10080,10080,10080,0
|
|
20240228,120600,108976860,10080,10080,10080,10080,0
|
|
20240228,120500,108976860,10080,10080,10080,10080,0
|
|
20240228,120400,108976860,10080,10080,10080,10080,0
|
|
20240228,120300,108976860,10080,10080,10080,10080,0
|
|
20240228,120200,108976860,10080,10080,10080,10080,0
|
|
20240228,120100,108976860,10080,10080,10080,10080,0
|
|
20240228,120000,108976860,10080,10080,10080,10080,0
|
|
20240228,115900,108976860,10080,10090,10090,10080,30
|
|
20240228,115800,108674450,10100,10100,10100,10100,0
|
|
20240228,115700,108674450,10100,10100,10100,10100,161
|
|
20240228,115600,107048350,10100,10120,10120,10100,459
|
|
20240228,115500,102412420,10130,10130,10130,10130,0
|
|
20240228,115400,102412420,10130,10130,10130,10130,0
|
|
20240228,115300,102412420,10130,10130,10130,10130,0
|
|
20240228,115200,102412420,10130,10130,10130,10130,1
|
|
20240228,115100,102402290,10130,10130,10130,10130,0
|
|
20240228,115000,102402290,10130,10130,10130,10130,0
|
|
20240228,114900,102402290,10130,10130,10130,10130,0
|
|
20240228,114800,102402290,10130,10130,10130,10130,0
|
|
20240228,114700,102402290,10130,10130,10130,10130,0
|
|
20240228,114600,102402290,10130,10130,10130,10130,0
|
|
20240228,114500,102402290,10130,10130,10130,10130,0
|
|
20240228,114400,102402290,10130,10130,10130,10130,0
|
|
20240228,114300,102402290,10130,10130,10130,10130,366
|
|
20240228,114200,98694710,10130,10130,10130,10130,0
|
|
20240228,114100,98694710,10130,10130,10130,10130,0
|
|
20240228,114000,98694710,10130,10130,10130,10130,5
|
|
20240228,113900,98644060,10130,10130,10130,10130,0
|
|
20240228,113800,98644060,10130,10130,10130,10130,0
|
|
20240228,113700,98644060,10130,10130,10130,10130,0
|
|
20240228,113600,98644060,10130,10130,10130,10130,0
|
|
20240228,113500,98644060,10130,10100,10130,10100,104
|
|
20240228,113400,97592070,10100,10100,10100,10100,0
|
|
20240228,113300,97592070,10100,10100,10100,10100,0
|
|
20240228,113200,97592070,10100,10100,10100,10100,0
|
|
20240228,113100,97592070,10100,10100,10100,10100,0
|
|
20240228,113000,97592070,10100,10100,10100,10100,0
|
|
20240228,112900,97592070,10100,10100,10100,10100,0
|
|
20240228,112800,97592070,10100,10100,10100,10100,0
|
|
20240228,112700,97592070,10100,10100,10100,10100,0
|
|
20240228,112600,97592070,10100,10100,10100,10100,0
|
|
20240228,112500,97592070,10100,10100,10100,10100,0
|
|
20240228,112400,97592070,10100,10100,10100,10100,0
|
|
20240228,112300,97592070,10100,10100,10100,10100,0
|
|
20240228,112200,97592070,10100,10100,10100,10100,49
|
|
20240228,112100,97097170,10130,10130,10130,10130,0
|
|
20240228,112000,97097170,10130,10130,10130,10130,0
|
|
20240228,111900,97097170,10130,10130,10130,10130,0
|
|
20240228,111800,97097170,10130,10130,10130,10130,0
|
|
20240228,111700,97097170,10130,10130,10130,10130,0
|
|
20240228,111600,97097170,10130,10130,10130,10130,0
|
|
20240228,111500,97097170,10130,10130,10130,10130,0
|
|
20240228,111400,97097170,10130,10130,10130,10130,0
|
|
20240228,111300,97097170,10130,10130,10130,10130,0
|
|
20240228,111200,97097170,10130,10130,10130,10130,0
|
|
20240228,111100,97097170,10130,10060,10130,10060,3
|
|
20240228,111000,97066890,10080,10080,10080,10080,0
|
|
20240228,110900,97066890,10080,10080,10080,10080,1
|
|
20240228,110800,97056810,10070,10070,10070,10070,0
|
|
20240228,110700,97056810,10070,10070,10070,10070,0
|
|
20240228,110600,97056810,10070,10070,10070,10070,0
|
|
20240228,110500,97056810,10070,10080,10080,10070,539
|
|
20240228,110400,91628470,10080,10090,10090,10080,189
|
|
20240228,110300,89722350,10100,10100,10100,10100,0
|
|
20240228,110200,89722350,10100,10100,10100,10100,215
|
|
20240228,110100,87550850,10140,10140,10140,10140,0
|
|
20240228,110000,87550850,10140,10140,10140,10140,0
|
|
20240228,105900,87550850,10140,10140,10140,10140,0
|
|
20240228,105800,87550850,10140,10140,10140,10140,0
|
|
20240228,105700,87550850,10140,10140,10140,10140,10
|
|
20240228,105600,87449450,10140,10140,10140,10140,0
|
|
20240228,105500,87449450,10140,10140,10140,10140,0
|
|
20240228,105400,87449450,10140,10140,10140,10140,1
|
|
20240228,105300,87439310,10100,10100,10100,10100,0
|
|
20240228,105200,87439310,10100,10100,10100,10100,0
|
|
20240228,105100,87439310,10100,10100,10100,10100,3
|
|
20240228,105000,87409010,10100,10100,10100,10100,175
|
|
20240228,104900,85641510,10150,10150,10150,10150,0
|
|
20240228,104800,85641510,10150,10140,10160,10140,291
|
|
20240228,104700,82688200,10150,10140,10150,10140,818
|
|
20240228,104600,74391080,10130,10110,10130,10110,1044
|
|
20240228,104500,63822460,10090,10090,10090,10090,0
|
|
20240228,104400,63822460,10090,10090,10090,10090,0
|
|
20240228,104300,63822460,10090,10090,10090,10090,0
|
|
20240228,104200,63822460,10090,10110,10110,10090,236
|
|
20240228,104100,61437240,10090,10090,10090,10090,0
|
|
20240228,104000,61437240,10090,10090,10090,10090,0
|
|
20240228,103900,61437240,10090,10110,10110,10090,106
|
|
20240228,103800,60367680,10100,10100,10100,10100,58
|
|
20240228,103700,59781880,10120,10100,10120,10100,11
|
|
20240228,103600,59670760,10100,10090,10100,10090,345
|
|
20240228,103500,56186900,10090,10090,10090,10090,0
|
|
20240228,103400,56186900,10090,10090,10090,10090,0
|
|
20240228,103300,56186900,10090,10090,10090,10090,0
|
|
20240228,103200,56186900,10090,10090,10090,10090,0
|
|
20240228,103100,56186900,10090,10090,10090,10090,0
|
|
20240228,103000,56186900,10090,10090,10090,10090,0
|
|
20240228,102900,56186900,10090,10090,10090,10090,0
|
|
20240228,102800,56186900,10090,10090,10090,10090,1
|
|
20240228,102700,56176810,10090,10090,10090,10090,0
|
|
20240228,102600,56176810,10090,10090,10090,10090,86
|
|
20240228,102500,55309070,10050,10050,10050,10050,0
|
|
20240228,102400,55309070,10050,10050,10050,10050,0
|
|
20240228,102300,55309070,10050,10050,10050,10050,0
|
|
20240228,102200,55309070,10050,10070,10070,10050,100
|
|
20240228,102100,54303250,10090,10090,10090,10090,1
|
|
20240228,102000,54293160,10070,10070,10070,10070,7
|
|
20240228,101900,54222670,10070,10070,10070,10070,0
|
|
20240228,101800,54222670,10070,10070,10070,10070,0
|
|
20240228,101700,54222670,10070,10070,10070,10070,0
|
|
20240228,101600,54222670,10070,10070,10070,10070,0
|
|
20240228,101500,54222670,10070,10070,10070,10070,0
|
|
20240228,101400,54222670,10070,10070,10070,10070,400
|
|
20240228,101300,50194670,10090,10090,10090,10090,0
|
|
20240228,101200,50194670,10090,10090,10090,10090,0
|
|
20240228,101100,50194670,10090,10090,10090,10090,0
|
|
20240228,101000,50194670,10090,10090,10090,10090,0
|
|
20240228,100900,50194670,10090,10090,10090,10090,0
|
|
20240228,100800,50194670,10090,10090,10090,10090,0
|
|
20240228,100700,50194670,10090,10090,10090,10090,0
|
|
20240228,100600,50194670,10090,10090,10090,10090,0
|
|
20240228,100500,50194670,10090,10090,10090,10090,250
|
|
20240228,100400,47672170,10090,10090,10090,10090,5
|
|
20240228,100300,47621720,10070,10070,10070,10070,0
|
|
20240228,100200,47621720,10070,10070,10070,10070,0
|
|
20240228,100100,47621720,10070,10070,10070,10070,0
|
|
20240228,100000,47621720,10070,10070,10070,10070,0
|
|
20240228,095900,47621720,10070,10070,10070,10070,0
|
|
20240228,095800,47621720,10070,10070,10070,10070,100
|
|
20240228,095700,46614720,10040,10040,10040,10040,0
|
|
20240228,095600,46614720,10040,10040,10040,10040,0
|
|
20240228,095500,46614720,10040,10040,10040,10040,0
|
|
20240228,095400,46614720,10040,10040,10040,10040,0
|
|
20240228,095300,46614720,10040,10040,10040,10040,0
|
|
20240228,095200,46614720,10040,10040,10040,10040,0
|
|
20240228,095100,46614720,10040,10040,10040,10040,1
|
|
20240228,095000,46604680,10090,10090,10090,10090,0
|
|
20240228,094900,46604680,10090,10090,10090,10090,0
|
|
20240228,094800,46604680,10090,10090,10090,10090,12
|
|
20240228,094700,46483600,10090,10090,10090,10090,0
|
|
20240228,094600,46483600,10090,10090,10090,10090,0
|
|
20240228,094500,46483600,10090,10090,10090,10090,0
|
|
20240228,094400,46483600,10090,10090,10090,10090,0
|
|
20240228,094300,46483600,10090,10090,10090,10090,0
|
|
20240228,094200,46483600,10090,10090,10090,10090,0
|
|
20240228,094100,46483600,10090,10090,10090,10090,1
|
|
20240228,094000,46473510,10090,10090,10090,10090,0
|
|
20240228,093900,46473510,10090,10090,10090,10090,0
|
|
20240228,093800,46473510,10090,10080,10090,10020,640
|
|
20240228,093700,40045970,10100,10100,10100,10100,0
|
|
20240228,093600,40045970,10100,10100,10100,10100,0
|
|
20240228,093500,40045970,10100,10100,10100,10100,0
|
|
20240228,093400,40045970,10100,10100,10100,10100,1
|
|
20240228,093300,40035870,10080,10090,10090,10080,23
|
|
20240228,093200,39803850,10100,10100,10100,10100,0
|
|
20240228,093100,39803850,10100,10100,10100,10100,1
|
|
20240228,093000,39793750,10080,10080,10080,10080,0
|
|
20240228,092900,39793750,10080,10080,10080,10080,0
|
|
20240228,092800,39793750,10080,10080,10080,10080,100
|
|
20240228,092700,38785750,10070,10070,10070,10070,30
|
|
20240228,092600,38483650,10070,10060,10070,10060,4
|
|
20240228,092500,38443380,10060,10060,10060,10060,49
|
|
20240228,092400,37950440,10060,10060,10060,10060,51
|
|
20240228,092300,37437380,10050,10050,10050,10050,2
|
|
20240228,092200,37417280,10050,10050,10050,10050,4
|
|
20240228,092100,37377080,10060,10060,10060,10060,58
|
|
20240228,092000,36793600,10050,10050,10050,10050,7
|
|
20240228,091900,36723250,10060,10060,10060,10060,0
|
|
20240228,091800,36723250,10060,10060,10060,10060,0
|
|
20240228,091700,36723250,10060,10060,10060,10060,1
|
|
20240228,091600,36713190,10010,10010,10010,10010,0
|
|
20240228,091500,36713190,10010,10070,10070,10010,1944
|
|
20240228,091400,17228640,10010,10010,10010,10010,0
|
|
20240228,091300,17228640,10010,10010,10010,10010,0
|
|
20240228,091200,17228640,10010,10010,10010,10010,0
|
|
20240228,091100,17228640,10010,10010,10010,10010,0
|
|
20240228,091000,17228640,10010,10100,10100,10010,1000
|
|
20240228,090900,7189900,10130,10130,10130,10130,0
|
|
20240228,090800,7189900,10130,10130,10130,10130,0
|
|
20240228,090700,7189900,10130,10110,10130,10110,7
|
|
20240228,090600,7119020,10100,10100,10100,10100,5
|
|
20240228,090500,7068520,10080,10080,10080,10080,0
|
|
20240228,090400,7068520,10080,10080,10080,10080,0
|
|
20240228,090300,7068520,10080,10080,10080,10080,0
|
|
20240228,090200,7068520,10080,10080,10080,10080,0
|
|
20240228,090100,7068520,10080,10080,10080,10080,0
|
|
20240228,090000,7068520,10080,10030,10080,10030,704
|