704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,204100,167937030,11740,11740,11740,11740,624
|
|
20240228,204000,167937030,11740,11740,11740,11740,0
|
|
20240228,203900,167937030,11740,11740,11740,11740,0
|
|
20240228,203800,167937030,11740,11740,11740,11740,0
|
|
20240228,203700,167937030,11740,11740,11740,11740,0
|
|
20240228,203600,167937030,11740,11740,11740,11740,0
|
|
20240228,203500,167937030,11740,11740,11740,11740,0
|
|
20240228,203400,167937030,11740,11740,11740,11740,0
|
|
20240228,203300,167937030,11740,11740,11740,11740,0
|
|
20240228,203200,167937030,11740,11740,11740,11740,0
|
|
20240228,203100,167937030,11740,11740,11740,11740,0
|
|
20240228,203000,167937030,11740,11740,11740,11740,0
|
|
20240228,202900,167937030,11740,11740,11740,11740,0
|
|
20240228,202800,167937030,11740,11740,11740,11740,0
|
|
20240228,202700,167937030,11740,11740,11740,11740,0
|
|
20240228,202600,167937030,11740,11740,11740,11740,0
|
|
20240228,202500,167937030,11740,11740,11740,11740,0
|
|
20240228,202400,167937030,11740,11740,11740,11740,0
|
|
20240228,202300,167937030,11740,11740,11740,11740,0
|
|
20240228,202200,167937030,11740,11740,11740,11740,0
|
|
20240228,202100,167937030,11740,11740,11740,11740,0
|
|
20240228,202000,167937030,11740,11740,11740,11740,0
|
|
20240228,201900,167937030,11740,11740,11740,11740,0
|
|
20240228,201800,167937030,11740,11740,11740,11740,0
|
|
20240228,201700,167937030,11740,11740,11740,11740,0
|
|
20240228,201600,167937030,11740,11740,11740,11740,0
|
|
20240228,201500,167937030,11740,11740,11740,11740,0
|
|
20240228,201400,167937030,11740,11740,11740,11740,0
|
|
20240228,201300,167937030,11740,11740,11740,11740,0
|
|
20240228,201200,167937030,11740,11740,11740,11740,0
|
|
20240228,201100,167937030,11740,11740,11740,11740,624
|
|
20240228,201000,167937030,11740,11740,11740,11740,0
|
|
20240228,200900,167937030,11740,11740,11740,11740,0
|
|
20240228,200800,167937030,11740,11740,11740,11740,0
|
|
20240228,200700,167937030,11740,11740,11740,11740,0
|
|
20240228,200600,167937030,11740,11740,11740,11740,0
|
|
20240228,200500,167937030,11740,11740,11740,11740,0
|
|
20240228,200400,167937030,11740,11740,11740,11740,0
|
|
20240228,200300,167937030,11740,11740,11740,11740,0
|
|
20240228,200200,167937030,11740,11740,11740,11740,0
|
|
20240228,200100,167937030,11740,11740,11740,11740,0
|
|
20240228,200000,167937030,11740,11740,11740,11740,0
|
|
20240228,195900,167937030,11740,11740,11740,11740,0
|
|
20240228,195800,167937030,11740,11740,11740,11740,0
|
|
20240228,195700,167937030,11740,11740,11740,11740,0
|
|
20240228,195600,167937030,11740,11740,11740,11740,0
|
|
20240228,195500,167937030,11740,11740,11740,11740,0
|
|
20240228,195400,167937030,11740,11740,11740,11740,0
|
|
20240228,195300,167937030,11740,11740,11740,11740,0
|
|
20240228,195200,167937030,11740,11740,11740,11740,0
|
|
20240228,195100,167937030,11740,11740,11740,11740,0
|
|
20240228,195000,167937030,11740,11740,11740,11740,0
|
|
20240228,194900,167937030,11740,11740,11740,11740,0
|
|
20240228,194800,167937030,11740,11740,11740,11740,0
|
|
20240228,194700,167937030,11740,11740,11740,11740,0
|
|
20240228,194600,167937030,11740,11740,11740,11740,0
|
|
20240228,194500,167937030,11740,11740,11740,11740,0
|
|
20240228,194400,167937030,11740,11740,11740,11740,0
|
|
20240228,194300,167937030,11740,11740,11740,11740,0
|
|
20240228,194200,167937030,11740,11740,11740,11740,0
|
|
20240228,194100,167937030,11740,11740,11740,11740,624
|
|
20240228,194000,167937030,11740,11740,11740,11740,0
|
|
20240228,193900,167937030,11740,11740,11740,11740,0
|
|
20240228,193800,167937030,11740,11740,11740,11740,0
|
|
20240228,193700,167937030,11740,11740,11740,11740,0
|
|
20240228,193600,167937030,11740,11740,11740,11740,0
|
|
20240228,193500,167937030,11740,11740,11740,11740,0
|
|
20240228,193400,167937030,11740,11740,11740,11740,0
|
|
20240228,193300,167937030,11740,11740,11740,11740,0
|
|
20240228,193200,167937030,11740,11740,11740,11740,0
|
|
20240228,193100,167937030,11740,11740,11740,11740,0
|
|
20240228,193000,167937030,11740,11740,11740,11740,0
|
|
20240228,192900,167937030,11740,11740,11740,11740,0
|
|
20240228,192800,167937030,11740,11740,11740,11740,0
|
|
20240228,192700,167937030,11740,11740,11740,11740,0
|
|
20240228,192600,167937030,11740,11740,11740,11740,0
|
|
20240228,192500,167937030,11740,11740,11740,11740,0
|
|
20240228,192400,167937030,11740,11740,11740,11740,0
|
|
20240228,192300,167937030,11740,11740,11740,11740,0
|
|
20240228,192200,167937030,11740,11740,11740,11740,0
|
|
20240228,192100,167937030,11740,11740,11740,11740,0
|
|
20240228,192000,167937030,11740,11740,11740,11740,0
|
|
20240228,191900,167937030,11740,11740,11740,11740,0
|
|
20240228,191800,167937030,11740,11740,11740,11740,0
|
|
20240228,191700,167937030,11740,11740,11740,11740,0
|
|
20240228,191600,167937030,11740,11740,11740,11740,0
|
|
20240228,191500,167937030,11740,11740,11740,11740,0
|
|
20240228,191400,167937030,11740,11740,11740,11740,0
|
|
20240228,191300,167937030,11740,11740,11740,11740,0
|
|
20240228,191200,167937030,11740,11740,11740,11740,0
|
|
20240228,191100,167937030,11740,11740,11740,11740,624
|
|
20240228,191000,167937030,11740,11740,11740,11740,0
|
|
20240228,190900,167937030,11740,11740,11740,11740,0
|
|
20240228,190800,167937030,11740,11740,11740,11740,0
|
|
20240228,190700,167937030,11740,11740,11740,11740,0
|
|
20240228,190600,167937030,11740,11740,11740,11740,0
|
|
20240228,190500,167937030,11740,11740,11740,11740,0
|
|
20240228,190400,167937030,11740,11740,11740,11740,0
|
|
20240228,190300,167937030,11740,11740,11740,11740,0
|
|
20240228,190200,167937030,11740,11740,11740,11740,0
|
|
20240228,190100,167937030,11740,11740,11740,11740,0
|
|
20240228,190000,167937030,11740,11740,11740,11740,0
|
|
20240228,185900,167937030,11740,11740,11740,11740,0
|
|
20240228,185800,167937030,11740,11740,11740,11740,0
|
|
20240228,185700,167937030,11740,11740,11740,11740,0
|
|
20240228,185600,167937030,11740,11740,11740,11740,0
|
|
20240228,185500,167937030,11740,11740,11740,11740,0
|
|
20240228,185400,167937030,11740,11740,11740,11740,0
|
|
20240228,185300,167937030,11740,11740,11740,11740,0
|
|
20240228,185200,167937030,11740,11740,11740,11740,0
|
|
20240228,185100,167937030,11740,11740,11740,11740,0
|
|
20240228,185000,167937030,11740,11740,11740,11740,0
|
|
20240228,184900,167937030,11740,11740,11740,11740,0
|
|
20240228,184800,167937030,11740,11740,11740,11740,0
|
|
20240228,184700,167937030,11740,11740,11740,11740,0
|
|
20240228,184600,167937030,11740,11740,11740,11740,0
|
|
20240228,184500,167937030,11740,11740,11740,11740,0
|
|
20240228,184400,167937030,11740,11740,11740,11740,0
|
|
20240228,184300,167937030,11740,11740,11740,11740,0
|
|
20240228,184200,167937030,11740,11740,11740,11740,0
|
|
20240228,184100,167937030,11740,11740,11740,11740,624
|
|
20240228,184000,167937030,11740,11740,11740,11740,0
|
|
20240228,183900,167937030,11740,11740,11740,11740,0
|
|
20240228,183800,167937030,11740,11740,11740,11740,0
|
|
20240228,183700,167937030,11740,11740,11740,11740,0
|
|
20240228,183600,167937030,11740,11740,11740,11740,0
|
|
20240228,183500,167937030,11740,11740,11740,11740,0
|
|
20240228,183400,167937030,11740,11740,11740,11740,0
|
|
20240228,183300,167937030,11740,11740,11740,11740,0
|
|
20240228,183200,167937030,11740,11740,11740,11740,0
|
|
20240228,183100,167937030,11740,11740,11740,11740,0
|
|
20240228,183000,167937030,11740,11740,11740,11740,0
|
|
20240228,182900,167937030,11740,11740,11740,11740,0
|
|
20240228,182800,167937030,11740,11740,11740,11740,0
|
|
20240228,182700,167937030,11740,11740,11740,11740,0
|
|
20240228,182600,167937030,11740,11740,11740,11740,0
|
|
20240228,182500,167937030,11740,11740,11740,11740,0
|
|
20240228,182400,167937030,11740,11740,11740,11740,0
|
|
20240228,182300,167937030,11740,11740,11740,11740,0
|
|
20240228,182200,167937030,11740,11740,11740,11740,0
|
|
20240228,182100,167937030,11740,11740,11740,11740,0
|
|
20240228,182000,167937030,11740,11740,11740,11740,0
|
|
20240228,181900,167937030,11740,11740,11740,11740,0
|
|
20240228,181800,167937030,11740,11740,11740,11740,0
|
|
20240228,181700,167937030,11740,11740,11740,11740,0
|
|
20240228,181600,167937030,11740,11740,11740,11740,0
|
|
20240228,181500,167937030,11740,11740,11740,11740,0
|
|
20240228,181400,167937030,11740,11740,11740,11740,0
|
|
20240228,181300,167937030,11740,11740,11740,11740,0
|
|
20240228,181200,167937030,11740,11740,11740,11740,0
|
|
20240228,181100,167937030,11740,11740,11740,11740,624
|
|
20240228,181000,167937030,11740,11740,11740,11740,0
|
|
20240228,180900,167937030,11740,11740,11740,11740,0
|
|
20240228,180800,167937030,11740,11740,11740,11740,0
|
|
20240228,180700,167937030,11740,11740,11740,11740,0
|
|
20240228,180600,167937030,11740,11740,11740,11740,0
|
|
20240228,180500,167937030,11740,11740,11740,11740,0
|
|
20240228,180400,167937030,11740,11740,11740,11740,0
|
|
20240228,180300,167937030,11740,11740,11740,11740,0
|
|
20240228,180200,167937030,11740,11740,11740,11740,0
|
|
20240228,180100,167937030,11740,11740,11740,11740,0
|
|
20240228,180000,167937030,11740,11740,11740,11740,0
|
|
20240228,175900,167937030,11740,11740,11740,11740,0
|
|
20240228,175800,167937030,11740,11740,11740,11740,0
|
|
20240228,175700,167937030,11740,11740,11740,11740,0
|
|
20240228,175600,167937030,11740,11740,11740,11740,0
|
|
20240228,175500,167937030,11740,11740,11740,11740,0
|
|
20240228,175400,167937030,11740,11740,11740,11740,0
|
|
20240228,175300,167937030,11740,11740,11740,11740,0
|
|
20240228,175200,167937030,11740,11740,11740,11740,0
|
|
20240228,175100,167937030,11740,11740,11740,11740,0
|
|
20240228,175000,167937030,11740,11740,11740,11740,0
|
|
20240228,174900,167937030,11740,11740,11740,11740,0
|
|
20240228,174800,167937030,11740,11740,11740,11740,0
|
|
20240228,174700,167937030,11740,11740,11740,11740,0
|
|
20240228,174600,167937030,11740,11740,11740,11740,0
|
|
20240228,174500,167937030,11740,11740,11740,11740,0
|
|
20240228,174400,167937030,11740,11740,11740,11740,0
|
|
20240228,174300,167937030,11740,11740,11740,11740,0
|
|
20240228,174200,167937030,11740,11740,11740,11740,0
|
|
20240228,174100,167937030,11740,11740,11740,11740,624
|
|
20240228,174000,167937030,11740,11740,11740,11740,0
|
|
20240228,173900,167937030,11740,11740,11740,11740,0
|
|
20240228,173800,167937030,11740,11740,11740,11740,0
|
|
20240228,173700,167937030,11740,11740,11740,11740,0
|
|
20240228,173600,167937030,11740,11740,11740,11740,0
|
|
20240228,173500,167937030,11740,11740,11740,11740,0
|
|
20240228,173400,167937030,11740,11740,11740,11740,0
|
|
20240228,173300,167937030,11740,11740,11740,11740,0
|
|
20240228,173200,167937030,11740,11740,11740,11740,0
|
|
20240228,173100,167937030,11740,11740,11740,11740,0
|
|
20240228,173000,167937030,11740,11740,11740,11740,0
|
|
20240228,172900,167937030,11740,11740,11740,11740,0
|
|
20240228,172800,167937030,11740,11740,11740,11740,0
|
|
20240228,172700,167937030,11740,11740,11740,11740,0
|
|
20240228,172600,167937030,11740,11740,11740,11740,0
|
|
20240228,172500,167937030,11740,11740,11740,11740,0
|
|
20240228,172400,167937030,11740,11740,11740,11740,0
|
|
20240228,172300,167937030,11740,11740,11740,11740,0
|
|
20240228,172200,167937030,11740,11740,11740,11740,0
|
|
20240228,172100,167937030,11740,11740,11740,11740,0
|
|
20240228,172000,167937030,11740,11740,11740,11740,0
|
|
20240228,171900,167937030,11740,11740,11740,11740,0
|
|
20240228,171800,167937030,11740,11740,11740,11740,0
|
|
20240228,171700,167937030,11740,11740,11740,11740,0
|
|
20240228,171600,167937030,11740,11740,11740,11740,0
|
|
20240228,171500,167937030,11740,11740,11740,11740,0
|
|
20240228,171400,167937030,11740,11740,11740,11740,0
|
|
20240228,171300,167937030,11740,11740,11740,11740,0
|
|
20240228,171200,167937030,11740,11740,11740,11740,0
|
|
20240228,171100,167937030,11740,11740,11740,11740,624
|
|
20240228,171000,167937030,11740,11740,11740,11740,0
|
|
20240228,170900,167937030,11740,11740,11740,11740,0
|
|
20240228,170800,167937030,11740,11740,11740,11740,0
|
|
20240228,170700,167937030,11740,11740,11740,11740,0
|
|
20240228,170600,167937030,11740,11740,11740,11740,0
|
|
20240228,170500,167937030,11740,11740,11740,11740,0
|
|
20240228,170400,167937030,11740,11740,11740,11740,0
|
|
20240228,170300,167937030,11740,11740,11740,11740,0
|
|
20240228,170200,167937030,11740,11740,11740,11740,0
|
|
20240228,170100,167937030,11740,11740,11740,11740,0
|
|
20240228,170000,167937030,11740,11740,11740,11740,0
|
|
20240228,165900,167937030,11740,11740,11740,11740,0
|
|
20240228,165800,167937030,11740,11740,11740,11740,0
|
|
20240228,165700,167937030,11740,11740,11740,11740,0
|
|
20240228,165600,167937030,11740,11740,11740,11740,0
|
|
20240228,165500,167937030,11740,11740,11740,11740,0
|
|
20240228,165400,167937030,11740,11740,11740,11740,0
|
|
20240228,165300,167937030,11740,11740,11740,11740,0
|
|
20240228,165200,167937030,11740,11740,11740,11740,0
|
|
20240228,165100,167937030,11740,11740,11740,11740,0
|
|
20240228,165000,167937030,11740,11740,11740,11740,0
|
|
20240228,164900,167937030,11740,11740,11740,11740,0
|
|
20240228,164800,167937030,11740,11740,11740,11740,0
|
|
20240228,164700,167937030,11740,11740,11740,11740,0
|
|
20240228,164600,167937030,11740,11740,11740,11740,0
|
|
20240228,164500,167937030,11740,11740,11740,11740,0
|
|
20240228,164400,167937030,11740,11740,11740,11740,0
|
|
20240228,164300,167937030,11740,11740,11740,11740,0
|
|
20240228,164200,167937030,11740,11740,11740,11740,0
|
|
20240228,164100,167937030,11740,11740,11740,11740,624
|
|
20240228,164000,167937030,11740,11740,11740,11740,0
|
|
20240228,163900,167937030,11740,11740,11740,11740,0
|
|
20240228,163800,167937030,11740,11740,11740,11740,0
|
|
20240228,163700,167937030,11740,11740,11740,11740,0
|
|
20240228,163600,167937030,11740,11740,11740,11740,0
|
|
20240228,163500,167937030,11740,11740,11740,11740,0
|
|
20240228,163400,167937030,11740,11740,11740,11740,0
|
|
20240228,163300,167937030,11740,11740,11740,11740,0
|
|
20240228,163200,167937030,11740,11740,11740,11740,0
|
|
20240228,163100,167937030,11740,11740,11740,11740,0
|
|
20240228,163000,167937030,11740,11740,11740,11740,0
|
|
20240228,162900,167937030,11740,11740,11740,11740,0
|
|
20240228,162800,167937030,11740,11740,11740,11740,0
|
|
20240228,162700,167937030,11740,11740,11740,11740,0
|
|
20240228,162600,167937030,11740,11740,11740,11740,0
|
|
20240228,162500,167937030,11740,11740,11740,11740,0
|
|
20240228,162400,167937030,11740,11740,11740,11740,0
|
|
20240228,162300,167937030,11740,11740,11740,11740,0
|
|
20240228,162200,167937030,11740,11740,11740,11740,0
|
|
20240228,162100,167937030,11740,11740,11740,11740,0
|
|
20240228,162000,167937030,11740,11740,11740,11740,0
|
|
20240228,161900,167937030,11740,11740,11740,11740,0
|
|
20240228,161800,167937030,11740,11740,11740,11740,0
|
|
20240228,161700,167937030,11740,11740,11740,11740,0
|
|
20240228,161600,167937030,11740,11740,11740,11740,0
|
|
20240228,161500,167937030,11740,11740,11740,11740,0
|
|
20240228,161400,167937030,11740,11740,11740,11740,0
|
|
20240228,161300,167937030,11740,11740,11740,11740,0
|
|
20240228,161200,167937030,11740,11740,11740,11740,0
|
|
20240228,161100,167937030,11740,11740,11740,11740,624
|
|
20240228,161000,167937030,11740,11740,11740,11740,0
|
|
20240228,160900,167937030,11740,11740,11740,11740,0
|
|
20240228,160800,167937030,11740,11740,11740,11740,0
|
|
20240228,160700,167937030,11740,11740,11740,11740,0
|
|
20240228,160600,167937030,11740,11740,11740,11740,0
|
|
20240228,160500,167937030,11740,11740,11740,11740,0
|
|
20240228,160400,167937030,11740,11740,11740,11740,0
|
|
20240228,160300,167937030,11740,11740,11740,11740,0
|
|
20240228,160200,167937030,11740,11740,11740,11740,0
|
|
20240228,160100,167937030,11740,11740,11740,11740,0
|
|
20240228,160000,167937030,11740,11740,11740,11740,0
|
|
20240228,155900,167937030,11740,11740,11740,11740,0
|
|
20240228,155800,167937030,11740,11740,11740,11740,0
|
|
20240228,155700,167937030,11740,11740,11740,11740,0
|
|
20240228,155600,167937030,11740,11740,11740,11740,0
|
|
20240228,155500,167937030,11740,11740,11740,11740,0
|
|
20240228,155400,167937030,11740,11740,11740,11740,0
|
|
20240228,155300,167937030,11740,11740,11740,11740,0
|
|
20240228,155200,167937030,11740,11740,11740,11740,0
|
|
20240228,155100,167937030,11740,11740,11740,11740,0
|
|
20240228,155000,167937030,11740,11740,11740,11740,0
|
|
20240228,154900,167937030,11740,11740,11740,11740,0
|
|
20240228,154800,167937030,11740,11740,11740,11740,0
|
|
20240228,154700,167937030,11740,11740,11740,11740,0
|
|
20240228,154600,167937030,11740,11740,11740,11740,0
|
|
20240228,154500,167937030,11740,11740,11740,11740,0
|
|
20240228,154400,167937030,11740,11740,11740,11740,0
|
|
20240228,154300,167937030,11740,11740,11740,11740,0
|
|
20240228,154200,167937030,11740,11740,11740,11740,0
|
|
20240228,154100,167937030,11740,11740,11740,11740,624
|
|
20240228,154000,167937030,11740,11740,11740,11740,0
|
|
20240228,153900,167937030,11740,11740,11740,11740,0
|
|
20240228,153800,167937030,11740,11740,11740,11740,0
|
|
20240228,153700,167937030,11740,11740,11740,11740,0
|
|
20240228,153600,167937030,11740,11740,11740,11740,0
|
|
20240228,153500,167937030,11740,11740,11740,11740,0
|
|
20240228,153400,167937030,11740,11740,11740,11740,0
|
|
20240228,153300,167937030,11740,11740,11740,11740,0
|
|
20240228,153200,167937030,11740,11740,11740,11740,0
|
|
20240228,153100,167937030,11740,11740,11740,11740,0
|
|
20240228,153000,167937030,11740,11740,11740,11740,624
|
|
20240228,152900,160611270,11730,11730,11730,11730,0
|
|
20240228,152800,160611270,11730,11730,11730,11730,0
|
|
20240228,152700,160611270,11730,11730,11730,11730,0
|
|
20240228,152600,160611270,11730,11730,11730,11730,0
|
|
20240228,152500,160611270,11730,11730,11730,11730,0
|
|
20240228,152400,160611270,11730,11730,11730,11730,0
|
|
20240228,152300,160611270,11730,11730,11730,11730,0
|
|
20240228,152200,160611270,11730,11730,11730,11730,0
|
|
20240228,152100,160611270,11730,11730,11730,11730,0
|
|
20240228,152000,160611270,11730,11730,11730,11730,0
|
|
20240228,151900,160611270,11730,11690,11730,11690,13
|
|
20240228,151800,160459100,11690,11690,11710,11690,15
|
|
20240228,151700,160283630,11690,11690,11690,11690,5
|
|
20240228,151600,160225180,11700,11700,11700,11700,3
|
|
20240228,151500,160190080,11710,11710,11710,11710,0
|
|
20240228,151400,160190080,11710,11690,11710,11690,13
|
|
20240228,151300,160037980,11690,11700,11700,11690,3
|
|
20240228,151200,160002900,11700,11690,11700,11690,11
|
|
20240228,151100,159874250,11690,11690,11700,11690,18
|
|
20240228,151000,159663810,11690,11690,11690,11690,1
|
|
20240228,150900,159652120,11700,11700,11700,11700,0
|
|
20240228,150800,159652120,11700,11700,11700,11700,13
|
|
20240228,150700,159500020,11700,11700,11700,11700,0
|
|
20240228,150600,159500020,11700,11700,11700,11700,100
|
|
20240228,150500,158330020,11700,11690,11700,11690,116
|
|
20240228,150400,156973320,11690,11690,11690,11690,30
|
|
20240228,150300,156622620,11700,11700,11700,11700,0
|
|
20240228,150200,156622620,11700,11700,11700,11700,0
|
|
20240228,150100,156622620,11700,11700,11700,11700,0
|
|
20240228,150000,156622620,11700,11700,11700,11700,27
|
|
20240228,145900,156306720,11700,11690,11700,11690,58
|
|
20240228,145800,155628320,11690,11690,11690,11690,3
|
|
20240228,145700,155593250,11700,11700,11700,11700,0
|
|
20240228,145600,155593250,11700,11700,11700,11700,0
|
|
20240228,145500,155593250,11700,11700,11700,11700,0
|
|
20240228,145400,155593250,11700,11700,11700,11700,0
|
|
20240228,145300,155593250,11700,11700,11700,11700,0
|
|
20240228,145200,155593250,11700,11690,11700,11690,28
|
|
20240228,145100,155265700,11690,11690,11690,11690,2
|
|
20240228,145000,155242320,11690,11690,11690,11690,8
|
|
20240228,144900,155148800,11700,11690,11700,11690,22
|
|
20240228,144800,154891520,11700,11690,11700,11690,22
|
|
20240228,144700,154634320,11700,11700,11700,11700,0
|
|
20240228,144600,154634320,11700,11680,11700,11680,24
|
|
20240228,144500,154353580,11680,11680,11680,11680,0
|
|
20240228,144400,154353580,11680,11680,11680,11680,0
|
|
20240228,144300,154353580,11680,11680,11680,11680,0
|
|
20240228,144200,154353580,11680,11680,11680,11680,0
|
|
20240228,144100,154353580,11680,11680,11680,11680,0
|
|
20240228,144000,154353580,11680,11680,11680,11680,51
|
|
20240228,143900,153757900,11680,11680,11680,11680,15
|
|
20240228,143800,153582700,11680,11680,11680,11680,0
|
|
20240228,143700,153582700,11680,11680,11680,11680,3
|
|
20240228,143600,153547660,11680,11680,11680,11680,0
|
|
20240228,143500,153547660,11680,11680,11680,11680,0
|
|
20240228,143400,153547660,11680,11680,11680,11680,0
|
|
20240228,143300,153547660,11680,11680,11680,11680,0
|
|
20240228,143200,153547660,11680,11680,11680,11680,22
|
|
20240228,143100,153290700,11700,11700,11700,11700,0
|
|
20240228,143000,153290700,11700,11700,11700,11700,0
|
|
20240228,142900,153290700,11700,11700,11700,11700,0
|
|
20240228,142800,153290700,11700,11700,11700,11700,0
|
|
20240228,142700,153290700,11700,11700,11700,11700,0
|
|
20240228,142600,153290700,11700,11700,11700,11700,0
|
|
20240228,142500,153290700,11700,11700,11700,11700,0
|
|
20240228,142400,153290700,11700,11700,11700,11700,0
|
|
20240228,142300,153290700,11700,11680,11700,11680,10
|
|
20240228,142200,153173800,11680,11680,11680,11680,71
|
|
20240228,142100,152344520,11680,11690,11690,11680,213
|
|
20240228,142000,149856630,11690,11690,11690,11690,3
|
|
20240228,141900,149821560,11690,11690,11690,11690,0
|
|
20240228,141800,149821560,11690,11690,11690,11690,0
|
|
20240228,141700,149821560,11690,11690,11690,11690,0
|
|
20240228,141600,149821560,11690,11690,11690,11690,0
|
|
20240228,141500,149821560,11690,11690,11690,11690,0
|
|
20240228,141400,149821560,11690,11690,11690,11690,0
|
|
20240228,141300,149821560,11690,11690,11690,11690,0
|
|
20240228,141200,149821560,11690,11690,11690,11690,0
|
|
20240228,141100,149821560,11690,11680,11690,11680,65
|
|
20240228,141000,149061860,11690,11690,11690,11690,0
|
|
20240228,140900,149061860,11690,11690,11690,11690,0
|
|
20240228,140800,149061860,11690,11690,11690,11690,0
|
|
20240228,140700,149061860,11690,11690,11690,11690,0
|
|
20240228,140600,149061860,11690,11690,11690,11690,0
|
|
20240228,140500,149061860,11690,11690,11690,11690,0
|
|
20240228,140400,149061860,11690,11690,11690,11690,16
|
|
20240228,140300,148874820,11690,11690,11690,11690,0
|
|
20240228,140200,148874820,11690,11690,11690,11690,0
|
|
20240228,140100,148874820,11690,11690,11690,11690,0
|
|
20240228,140000,148874820,11690,11690,11690,11690,0
|
|
20240228,135900,148874820,11690,11690,11690,11690,0
|
|
20240228,135800,148874820,11690,11690,11690,11690,17
|
|
20240228,135700,148676090,11690,11690,11690,11690,99
|
|
20240228,135600,147518780,11680,11680,11690,11680,110
|
|
20240228,135500,146232980,11680,11680,11680,11680,0
|
|
20240228,135400,146232980,11680,11680,11680,11680,0
|
|
20240228,135300,146232980,11680,11680,11680,11680,0
|
|
20240228,135200,146232980,11680,11680,11680,11680,0
|
|
20240228,135100,146232980,11680,11680,11680,11680,9
|
|
20240228,135000,146127860,11690,11690,11690,11690,0
|
|
20240228,134900,146127860,11690,11690,11690,11690,5
|
|
20240228,134800,146069410,11680,11680,11680,11680,0
|
|
20240228,134700,146069410,11680,11690,11690,11680,13
|
|
20240228,134600,145917470,11680,11680,11680,11680,17
|
|
20240228,134500,145718910,11690,11690,11690,11690,0
|
|
20240228,134400,145718910,11690,11690,11690,11690,10
|
|
20240228,134300,145602010,11690,11690,11690,11690,20
|
|
20240228,134200,145368210,11690,11690,11690,11690,0
|
|
20240228,134100,145368210,11690,11690,11690,11690,0
|
|
20240228,134000,145368210,11690,11690,11690,11690,0
|
|
20240228,133900,145368210,11690,11690,11690,11690,0
|
|
20240228,133800,145368210,11690,11690,11690,11690,0
|
|
20240228,133700,145368210,11690,11680,11690,11680,21
|
|
20240228,133600,145122880,11690,11690,11690,11690,0
|
|
20240228,133500,145122880,11690,11690,11690,11690,0
|
|
20240228,133400,145122880,11690,11690,11690,11690,0
|
|
20240228,133300,145122880,11690,11690,11690,11690,17
|
|
20240228,133200,144924150,11690,11690,11690,11690,8
|
|
20240228,133100,144830630,11690,11690,11690,11690,10
|
|
20240228,133000,144713730,11680,11690,11690,11680,4
|
|
20240228,132900,144667000,11690,11690,11690,11690,0
|
|
20240228,132800,144667000,11690,11690,11690,11690,10
|
|
20240228,132700,144550100,11680,11680,11680,11680,0
|
|
20240228,132600,144550100,11680,11690,11690,11680,26
|
|
20240228,132500,144246320,11690,11690,11690,11690,0
|
|
20240228,132400,144246320,11690,11690,11690,11690,0
|
|
20240228,132300,144246320,11690,11680,11690,11680,35
|
|
20240228,132200,143837470,11690,11690,11690,11690,0
|
|
20240228,132100,143837470,11690,11690,11690,11690,0
|
|
20240228,132000,143837470,11690,11690,11690,11690,0
|
|
20240228,131900,143837470,11690,11690,11690,11690,17
|
|
20240228,131800,143638740,11690,11690,11690,11690,0
|
|
20240228,131700,143638740,11690,11690,11690,11690,5
|
|
20240228,131600,143580290,11680,11680,11680,11680,0
|
|
20240228,131500,143580290,11680,11680,11680,11680,0
|
|
20240228,131400,143580290,11680,11680,11680,11680,0
|
|
20240228,131300,143580290,11680,11680,11680,11680,0
|
|
20240228,131200,143580290,11680,11680,11680,11680,0
|
|
20240228,131100,143580290,11680,11680,11680,11680,0
|
|
20240228,131000,143580290,11680,11680,11680,11680,0
|
|
20240228,130900,143580290,11680,11680,11680,11680,0
|
|
20240228,130800,143580290,11680,11680,11680,11680,0
|
|
20240228,130700,143580290,11680,11680,11680,11680,0
|
|
20240228,130600,143580290,11680,11680,11680,11680,0
|
|
20240228,130500,143580290,11680,11680,11680,11680,0
|
|
20240228,130400,143580290,11680,11680,11680,11680,0
|
|
20240228,130300,143580290,11680,11680,11680,11680,0
|
|
20240228,130200,143580290,11680,11680,11680,11680,0
|
|
20240228,130100,143580290,11680,11680,11680,11680,0
|
|
20240228,130000,143580290,11680,11680,11680,11680,0
|
|
20240228,125900,143580290,11680,11680,11680,11680,0
|
|
20240228,125800,143580290,11680,11680,11680,11680,0
|
|
20240228,125700,143580290,11680,11680,11680,11680,832
|
|
20240228,125600,133862530,11680,11720,11720,11670,1755
|
|
20240228,125500,113355080,11760,11760,11760,11760,0
|
|
20240228,125400,113355080,11760,11760,11760,11760,0
|
|
20240228,125300,113355080,11760,11760,11760,11760,0
|
|
20240228,125200,113355080,11760,11760,11760,11760,0
|
|
20240228,125100,113355080,11760,11760,11760,11760,0
|
|
20240228,125000,113355080,11760,11760,11760,11760,0
|
|
20240228,124900,113355080,11760,11700,11760,11700,18
|
|
20240228,124800,113144420,11690,11690,11690,11690,7
|
|
20240228,124700,113062590,11760,11760,11760,11760,0
|
|
20240228,124600,113062590,11760,11760,11760,11760,1
|
|
20240228,124500,113050830,11700,11700,11700,11700,184
|
|
20240228,124400,110898030,11760,11760,11760,11760,0
|
|
20240228,124300,110898030,11760,11760,11760,11760,0
|
|
20240228,124200,110898030,11760,11760,11760,11760,1
|
|
20240228,124100,110886270,11700,11700,11700,11700,0
|
|
20240228,124000,110886270,11700,11700,11700,11700,1
|
|
20240228,123900,110874570,11750,11750,11750,11750,0
|
|
20240228,123800,110874570,11750,11750,11750,11750,0
|
|
20240228,123700,110874570,11750,11750,11750,11750,0
|
|
20240228,123600,110874570,11750,11750,11750,11750,2
|
|
20240228,123500,110851070,11750,11750,11750,11750,5
|
|
20240228,123400,110792320,11750,11750,11750,11750,93
|
|
20240228,123300,109699570,11750,11750,11750,11750,200
|
|
20240228,123200,107349570,11750,11750,11750,11750,500
|
|
20240228,123100,101474570,11750,11750,11750,11750,0
|
|
20240228,123000,101474570,11750,11740,11750,11700,26
|
|
20240228,122900,101169920,11750,11750,11750,11750,0
|
|
20240228,122800,101169920,11750,11750,11750,11750,0
|
|
20240228,122700,101169920,11750,11750,11750,11750,0
|
|
20240228,122600,101169920,11750,11750,11750,11750,0
|
|
20240228,122500,101169920,11750,11750,11750,11750,0
|
|
20240228,122400,101169920,11750,11750,11750,11750,1
|
|
20240228,122300,101158170,11690,11690,11690,11690,1
|
|
20240228,122200,101146480,11750,11750,11750,11750,1
|
|
20240228,122100,101134730,11690,11690,11690,11690,0
|
|
20240228,122000,101134730,11690,11690,11690,11690,0
|
|
20240228,121900,101134730,11690,11690,11690,11690,26
|
|
20240228,121800,100830790,11750,11750,11750,11750,0
|
|
20240228,121700,100830790,11750,11750,11750,11690,15
|
|
20240228,121600,100654840,11690,11690,11690,11690,0
|
|
20240228,121500,100654840,11690,11690,11690,11690,68
|
|
20240228,121400,99859920,11720,11720,11720,11720,0
|
|
20240228,121300,99859920,11720,11720,11720,11720,0
|
|
20240228,121200,99859920,11720,11720,11720,11720,340
|
|
20240228,121100,95875120,11780,11780,11780,11780,0
|
|
20240228,121000,95875120,11780,11780,11780,11780,0
|
|
20240228,120900,95875120,11780,11780,11780,11780,0
|
|
20240228,120800,95875120,11780,11780,11780,11780,1
|
|
20240228,120700,95863340,11730,11730,11730,11730,0
|
|
20240228,120600,95863340,11730,11730,11730,11730,0
|
|
20240228,120500,95863340,11730,11730,11730,11730,150
|
|
20240228,120400,94103840,11800,11800,11800,11800,0
|
|
20240228,120300,94103840,11800,11800,11800,11800,0
|
|
20240228,120200,94103840,11800,11800,11800,11800,0
|
|
20240228,120100,94103840,11800,11800,11800,11800,0
|
|
20240228,120000,94103840,11800,11800,11800,11800,0
|
|
20240228,115900,94103840,11800,11800,11800,11800,0
|
|
20240228,115800,94103840,11800,11800,11800,11800,0
|
|
20240228,115700,94103840,11800,11800,11800,11800,0
|
|
20240228,115600,94103840,11800,11800,11800,11800,0
|
|
20240228,115500,94103840,11800,11800,11800,11800,0
|
|
20240228,115400,94103840,11800,11800,11800,11800,0
|
|
20240228,115300,94103840,11800,11800,11800,11800,0
|
|
20240228,115200,94103840,11800,11800,11800,11800,0
|
|
20240228,115100,94103840,11800,11800,11800,11800,1
|
|
20240228,115000,94092040,11720,11720,11720,11720,0
|
|
20240228,114900,94092040,11720,11730,11730,11720,208
|
|
20240228,114800,91653800,11810,11810,11810,11810,0
|
|
20240228,114700,91653800,11810,11810,11810,11810,0
|
|
20240228,114600,91653800,11810,11810,11810,11810,1
|
|
20240228,114500,91641990,11780,11780,11780,11780,0
|
|
20240228,114400,91641990,11780,11780,11780,11780,0
|
|
20240228,114300,91641990,11780,11690,11800,11690,1814
|
|
20240228,114200,70376480,11690,11690,11690,11690,2
|
|
20240228,114100,70353100,11650,11650,11650,11650,0
|
|
20240228,114000,70353100,11650,11660,11660,11650,200
|
|
20240228,113900,68022860,11690,11690,11690,11690,0
|
|
20240228,113800,68022860,11690,11690,11690,11690,2
|
|
20240228,113700,67999480,11670,11670,11670,11670,1101
|
|
20240228,113600,55150810,11670,11670,11670,11670,0
|
|
20240228,113500,55150810,11670,11670,11670,11670,50
|
|
20240228,113400,54567310,11670,11660,11670,11660,20
|
|
20240228,113300,54334010,11670,11670,11670,11670,0
|
|
20240228,113200,54334010,11670,11660,11670,11660,20
|
|
20240228,113100,54100710,11670,11670,11670,11670,0
|
|
20240228,113000,54100710,11670,11670,11670,11670,0
|
|
20240228,112900,54100710,11670,11670,11670,11670,0
|
|
20240228,112800,54100710,11670,11670,11670,11670,12
|
|
20240228,112700,53960670,11660,11670,11670,11660,2
|
|
20240228,112600,53937340,11680,11690,11690,11680,2
|
|
20240228,112500,53913970,11650,11650,11650,11650,0
|
|
20240228,112400,53913970,11650,11650,11650,11650,16
|
|
20240228,112300,53727570,11650,11650,11650,11650,8
|
|
20240228,112200,53634370,11690,11690,11690,11690,0
|
|
20240228,112100,53634370,11690,11690,11690,11690,0
|
|
20240228,112000,53634370,11690,11690,11690,11690,0
|
|
20240228,111900,53634370,11690,11690,11690,11690,0
|
|
20240228,111800,53634370,11690,11690,11690,11690,0
|
|
20240228,111700,53634370,11690,11690,11690,11690,39
|
|
20240228,111600,53178460,11690,11690,11690,11690,0
|
|
20240228,111500,53178460,11690,11690,11690,11690,2
|
|
20240228,111400,53155080,11650,11650,11650,11650,20
|
|
20240228,111300,52922080,11650,11650,11650,11650,0
|
|
20240228,111200,52922080,11650,11650,11650,11650,409
|
|
20240228,111100,48157230,11690,11690,11690,11690,1
|
|
20240228,111000,48145540,11690,11690,11690,11690,2
|
|
20240228,110900,48122160,11650,11660,11660,11650,4
|
|
20240228,110800,48075550,11660,11660,11660,11660,0
|
|
20240228,110700,48075550,11660,11660,11660,11660,0
|
|
20240228,110600,48075550,11660,11660,11660,11660,0
|
|
20240228,110500,48075550,11660,11660,11660,11660,15
|
|
20240228,110400,47900650,11690,11690,11690,11690,0
|
|
20240228,110300,47900650,11690,11690,11690,11690,0
|
|
20240228,110200,47900650,11690,11690,11690,11690,0
|
|
20240228,110100,47900650,11690,11690,11690,11690,0
|
|
20240228,110000,47900650,11690,11690,11690,11690,0
|
|
20240228,105900,47900650,11690,11690,11690,11690,0
|
|
20240228,105800,47900650,11690,11650,11690,11650,132
|
|
20240228,105700,46362770,11660,11660,11660,11660,0
|
|
20240228,105600,46362770,11660,11660,11660,11660,8
|
|
20240228,105500,46269490,11660,11660,11660,11660,18
|
|
20240228,105400,46059610,11670,11670,11670,11670,1
|
|
20240228,105300,46047940,11690,11690,11690,11690,0
|
|
20240228,105200,46047940,11690,11690,11690,11690,0
|
|
20240228,105100,46047940,11690,11680,11690,11680,3
|
|
20240228,105000,46012890,11650,11650,11650,11650,0
|
|
20240228,104900,46012890,11650,11650,11650,11650,0
|
|
20240228,104800,46012890,11650,11650,11650,11650,0
|
|
20240228,104700,46012890,11650,11650,11650,11650,0
|
|
20240228,104600,46012890,11650,11650,11650,11650,0
|
|
20240228,104500,46012890,11650,11650,11650,11650,17
|
|
20240228,104400,45814840,11690,11690,11690,11690,0
|
|
20240228,104300,45814840,11690,11690,11690,11690,0
|
|
20240228,104200,45814840,11690,11690,11690,11690,0
|
|
20240228,104100,45814840,11690,11690,11690,11690,0
|
|
20240228,104000,45814840,11690,11690,11690,11690,1
|
|
20240228,103900,45803150,11690,11690,11690,11690,0
|
|
20240228,103800,45803150,11690,11690,11690,11690,0
|
|
20240228,103700,45803150,11690,11660,11690,11660,16
|
|
20240228,103600,45616530,11700,11700,11700,11700,0
|
|
20240228,103500,45616530,11700,11700,11700,11700,0
|
|
20240228,103400,45616530,11700,11700,11700,11700,0
|
|
20240228,103300,45616530,11700,11700,11700,11700,0
|
|
20240228,103200,45616530,11700,11700,11700,11700,2
|
|
20240228,103100,45593130,11650,11650,11650,11650,0
|
|
20240228,103000,45593130,11650,11650,11650,11650,70
|
|
20240228,102900,44777630,11690,11690,11690,11690,788
|
|
20240228,102800,35565910,11700,11700,11700,11700,0
|
|
20240228,102700,35565910,11700,11700,11700,11700,45
|
|
20240228,102600,35039410,11700,11700,11700,11700,1
|
|
20240228,102500,35027710,11700,11700,11700,11700,0
|
|
20240228,102400,35027710,11700,11700,11700,11700,0
|
|
20240228,102300,35027710,11700,11700,11700,11700,0
|
|
20240228,102200,35027710,11700,11700,11700,11700,0
|
|
20240228,102100,35027710,11700,11700,11700,11700,1
|
|
20240228,102000,35016010,11700,11700,11700,11700,0
|
|
20240228,101900,35016010,11700,11700,11700,11700,40
|
|
20240228,101800,34548010,11700,11700,11700,11700,0
|
|
20240228,101700,34548010,11700,11700,11700,11700,67
|
|
20240228,101600,33764110,11700,11700,11700,11700,6
|
|
20240228,101500,33693910,11700,11700,11700,11700,2
|
|
20240228,101400,33670510,11690,11690,11690,11690,300
|
|
20240228,101300,30163510,11700,11700,11700,11700,0
|
|
20240228,101200,30163510,11700,11700,11700,11700,0
|
|
20240228,101100,30163510,11700,11700,11700,11700,0
|
|
20240228,101000,30163510,11700,11700,11700,11700,0
|
|
20240228,100900,30163510,11700,11700,11700,11700,0
|
|
20240228,100800,30163510,11700,11700,11700,11700,10
|
|
20240228,100700,30046510,11700,11700,11700,11700,0
|
|
20240228,100600,30046510,11700,11700,11700,11700,0
|
|
20240228,100500,30046510,11700,11700,11700,11700,0
|
|
20240228,100400,30046510,11700,11700,11700,11700,1
|
|
20240228,100300,30034810,11700,11690,11700,11690,544
|
|
20240228,100200,23675110,11690,11690,11690,11690,400
|
|
20240228,100100,18999110,11700,11700,11700,11700,0
|
|
20240228,100000,18999110,11700,11700,11700,11700,2
|
|
20240228,095900,18975710,11690,11690,11690,11690,2
|
|
20240228,095800,18952330,11700,11700,11700,11700,0
|
|
20240228,095700,18952330,11700,11700,11700,11700,50
|
|
20240228,095600,18367330,11700,11700,11700,11700,0
|
|
20240228,095500,18367330,11700,11700,11700,11700,0
|
|
20240228,095400,18367330,11700,11700,11700,11700,0
|
|
20240228,095300,18367330,11700,11700,11700,11700,3
|
|
20240228,095200,18332230,11690,11690,11690,11690,0
|
|
20240228,095100,18332230,11690,11690,11690,11690,0
|
|
20240228,095000,18332230,11690,11690,11690,11690,0
|
|
20240228,094900,18332230,11690,11690,11690,11690,4
|
|
20240228,094800,18285470,11700,11700,11700,11700,0
|
|
20240228,094700,18285470,11700,11700,11700,11700,1
|
|
20240228,094600,18273770,11650,11650,11650,11650,0
|
|
20240228,094500,18273770,11650,11670,11670,11650,250
|
|
20240228,094400,15359610,11700,11700,11700,11700,0
|
|
20240228,094300,15359610,11700,11700,11700,11700,0
|
|
20240228,094200,15359610,11700,11700,11700,11700,10
|
|
20240228,094100,15242610,11700,11700,11700,11700,0
|
|
20240228,094000,15242610,11700,11700,11700,11700,30
|
|
20240228,093900,14891610,11700,11700,11700,11700,0
|
|
20240228,093800,14891610,11700,11700,11700,11700,1
|
|
20240228,093700,14879910,11700,11700,11700,11700,1
|
|
20240228,093600,14868210,11670,11670,11670,11670,10
|
|
20240228,093500,14751510,11660,11660,11660,11660,72
|
|
20240228,093400,13911990,11660,11690,11690,11660,148
|
|
20240228,093300,12185710,11670,11690,11690,11670,105
|
|
20240228,093200,10960320,11690,11670,11690,11670,109
|
|
20240228,093100,9688260,11700,11700,11700,11700,1
|
|
20240228,093000,9676560,11700,11700,11700,11700,0
|
|
20240228,092900,9676560,11700,11700,11700,11700,7
|
|
20240228,092800,9594660,11700,11700,11700,11700,43
|
|
20240228,092700,9091560,11700,11700,11700,11700,3
|
|
20240228,092600,9056460,11690,11690,11690,11690,5
|
|
20240228,092500,8998010,11660,11660,11660,11660,0
|
|
20240228,092400,8998010,11660,11660,11660,11660,82
|
|
20240228,092300,8041890,11660,11660,11660,11660,0
|
|
20240228,092200,8041890,11660,11660,11660,11660,0
|
|
20240228,092100,8041890,11660,11660,11660,11660,273
|
|
20240228,092000,4858710,11660,11660,11660,11660,0
|
|
20240228,091900,4858710,11660,11660,11660,11660,0
|
|
20240228,091800,4858710,11660,11660,11660,11660,8
|
|
20240228,091700,4765430,11660,11660,11660,11660,110
|
|
20240228,091600,3482830,11660,11660,11660,11660,0
|
|
20240228,091500,3482830,11660,11670,11680,11660,120
|
|
20240228,091400,2082590,11680,11680,11680,11680,34
|
|
20240228,091300,1685470,11740,11730,11740,11730,2
|
|
20240228,091200,1662000,11740,11740,11740,11740,30
|
|
20240228,091100,1309800,11740,11740,11740,11740,0
|
|
20240228,091000,1309800,11740,11740,11740,11740,2
|
|
20240228,090900,1286320,11740,11740,11740,11740,12
|
|
20240228,090800,1145440,11740,11740,11740,11740,0
|
|
20240228,090700,1145440,11740,11740,11740,11740,10
|
|
20240228,090600,1028040,11740,11740,11740,11740,0
|
|
20240228,090500,1028040,11740,11740,11740,11740,1
|
|
20240228,090400,1016300,11680,11680,11680,11680,0
|
|
20240228,090300,1016300,11680,11680,11680,11680,0
|
|
20240228,090200,1016300,11680,11750,11750,11680,86
|
|
20240228,090100,11750,11750,11750,11750,11750,0
|
|
20240228,090000,11750,11750,11750,11750,11750,1
|