622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191900,154910680,7320,7320,7320,7320,1399
|
|
20240228,191800,154910680,7320,7320,7320,7320,0
|
|
20240228,191700,154910680,7320,7320,7320,7320,0
|
|
20240228,191600,154910680,7320,7320,7320,7320,0
|
|
20240228,191500,154910680,7320,7320,7320,7320,0
|
|
20240228,191400,154910680,7320,7320,7320,7320,0
|
|
20240228,191300,154910680,7320,7320,7320,7320,0
|
|
20240228,191200,154910680,7320,7320,7320,7320,0
|
|
20240228,191100,154910680,7320,7320,7320,7320,0
|
|
20240228,191000,154910680,7320,7320,7320,7320,0
|
|
20240228,190900,154910680,7320,7320,7320,7320,0
|
|
20240228,190800,154910680,7320,7320,7320,7320,0
|
|
20240228,190700,154910680,7320,7320,7320,7320,0
|
|
20240228,190600,154910680,7320,7320,7320,7320,0
|
|
20240228,190500,154910680,7320,7320,7320,7320,0
|
|
20240228,190400,154910680,7320,7320,7320,7320,0
|
|
20240228,190300,154910680,7320,7320,7320,7320,0
|
|
20240228,190200,154910680,7320,7320,7320,7320,0
|
|
20240228,190100,154910680,7320,7320,7320,7320,0
|
|
20240228,190000,154910680,7320,7320,7320,7320,0
|
|
20240228,185900,154910680,7320,7320,7320,7320,0
|
|
20240228,185800,154910680,7320,7320,7320,7320,0
|
|
20240228,185700,154910680,7320,7320,7320,7320,0
|
|
20240228,185600,154910680,7320,7320,7320,7320,0
|
|
20240228,185500,154910680,7320,7320,7320,7320,0
|
|
20240228,185400,154910680,7320,7320,7320,7320,0
|
|
20240228,185300,154910680,7320,7320,7320,7320,0
|
|
20240228,185200,154910680,7320,7320,7320,7320,0
|
|
20240228,185100,154910680,7320,7320,7320,7320,0
|
|
20240228,185000,154910680,7320,7320,7320,7320,0
|
|
20240228,184900,154910680,7320,7320,7320,7320,1399
|
|
20240228,184800,154910680,7320,7320,7320,7320,0
|
|
20240228,184700,154910680,7320,7320,7320,7320,0
|
|
20240228,184600,154910680,7320,7320,7320,7320,0
|
|
20240228,184500,154910680,7320,7320,7320,7320,0
|
|
20240228,184400,154910680,7320,7320,7320,7320,0
|
|
20240228,184300,154910680,7320,7320,7320,7320,0
|
|
20240228,184200,154910680,7320,7320,7320,7320,0
|
|
20240228,184100,154910680,7320,7320,7320,7320,0
|
|
20240228,184000,154910680,7320,7320,7320,7320,0
|
|
20240228,183900,154910680,7320,7320,7320,7320,0
|
|
20240228,183800,154910680,7320,7320,7320,7320,0
|
|
20240228,183700,154910680,7320,7320,7320,7320,0
|
|
20240228,183600,154910680,7320,7320,7320,7320,0
|
|
20240228,183500,154910680,7320,7320,7320,7320,0
|
|
20240228,183400,154910680,7320,7320,7320,7320,0
|
|
20240228,183300,154910680,7320,7320,7320,7320,0
|
|
20240228,183200,154910680,7320,7320,7320,7320,0
|
|
20240228,183100,154910680,7320,7320,7320,7320,0
|
|
20240228,183000,154910680,7320,7320,7320,7320,0
|
|
20240228,182900,154910680,7320,7320,7320,7320,0
|
|
20240228,182800,154910680,7320,7320,7320,7320,0
|
|
20240228,182700,154910680,7320,7320,7320,7320,0
|
|
20240228,182600,154910680,7320,7320,7320,7320,0
|
|
20240228,182500,154910680,7320,7320,7320,7320,0
|
|
20240228,182400,154910680,7320,7320,7320,7320,0
|
|
20240228,182300,154910680,7320,7320,7320,7320,0
|
|
20240228,182200,154910680,7320,7320,7320,7320,0
|
|
20240228,182100,154910680,7320,7320,7320,7320,0
|
|
20240228,182000,154910680,7320,7320,7320,7320,0
|
|
20240228,181900,154910680,7320,7320,7320,7320,1399
|
|
20240228,181800,154910680,7320,7320,7320,7320,0
|
|
20240228,181700,154910680,7320,7320,7320,7320,0
|
|
20240228,181600,154910680,7320,7320,7320,7320,0
|
|
20240228,181500,154910680,7320,7320,7320,7320,0
|
|
20240228,181400,154910680,7320,7320,7320,7320,0
|
|
20240228,181300,154910680,7320,7320,7320,7320,0
|
|
20240228,181200,154910680,7320,7320,7320,7320,0
|
|
20240228,181100,154910680,7320,7320,7320,7320,0
|
|
20240228,181000,154910680,7320,7320,7320,7320,0
|
|
20240228,180900,154910680,7320,7320,7320,7320,0
|
|
20240228,180800,154910680,7320,7320,7320,7320,0
|
|
20240228,180700,154910680,7320,7320,7320,7320,0
|
|
20240228,180600,154910680,7320,7320,7320,7320,0
|
|
20240228,180500,154910680,7320,7320,7320,7320,0
|
|
20240228,180400,154910680,7320,7320,7320,7320,0
|
|
20240228,180300,154910680,7320,7320,7320,7320,0
|
|
20240228,180200,154910680,7320,7320,7320,7320,0
|
|
20240228,180100,154910680,7320,7320,7320,7320,0
|
|
20240228,180000,154910680,7320,7320,7320,7320,0
|
|
20240228,175900,154910680,7320,7320,7320,7320,0
|
|
20240228,175800,154910680,7320,7320,7320,7320,0
|
|
20240228,175700,154910680,7320,7320,7320,7320,0
|
|
20240228,175600,154910680,7320,7320,7320,7320,0
|
|
20240228,175500,154910680,7320,7320,7320,7320,0
|
|
20240228,175400,154910680,7320,7320,7320,7320,0
|
|
20240228,175300,154910680,7320,7320,7320,7320,0
|
|
20240228,175200,154910680,7320,7320,7320,7320,0
|
|
20240228,175100,154910680,7320,7320,7320,7320,0
|
|
20240228,175000,154910680,7320,7320,7320,7320,0
|
|
20240228,174900,154910680,7320,7320,7320,7320,1399
|
|
20240228,174800,154910680,7320,7320,7320,7320,0
|
|
20240228,174700,154910680,7320,7320,7320,7320,0
|
|
20240228,174600,154910680,7320,7320,7320,7320,0
|
|
20240228,174500,154910680,7320,7320,7320,7320,0
|
|
20240228,174400,154910680,7320,7320,7320,7320,0
|
|
20240228,174300,154910680,7320,7320,7320,7320,0
|
|
20240228,174200,154910680,7320,7320,7320,7320,0
|
|
20240228,174100,154910680,7320,7320,7320,7320,0
|
|
20240228,174000,154910680,7320,7320,7320,7320,0
|
|
20240228,173900,154910680,7320,7320,7320,7320,0
|
|
20240228,173800,154910680,7320,7320,7320,7320,0
|
|
20240228,173700,154910680,7320,7320,7320,7320,0
|
|
20240228,173600,154910680,7320,7320,7320,7320,0
|
|
20240228,173500,154910680,7320,7320,7320,7320,0
|
|
20240228,173400,154910680,7320,7320,7320,7320,0
|
|
20240228,173300,154910680,7320,7320,7320,7320,0
|
|
20240228,173200,154910680,7320,7320,7320,7320,0
|
|
20240228,173100,154910680,7320,7320,7320,7320,0
|
|
20240228,173000,154910680,7320,7320,7320,7320,0
|
|
20240228,172900,154910680,7320,7320,7320,7320,0
|
|
20240228,172800,154910680,7320,7320,7320,7320,0
|
|
20240228,172700,154910680,7320,7320,7320,7320,0
|
|
20240228,172600,154910680,7320,7320,7320,7320,0
|
|
20240228,172500,154910680,7320,7320,7320,7320,0
|
|
20240228,172400,154910680,7320,7320,7320,7320,0
|
|
20240228,172300,154910680,7320,7320,7320,7320,0
|
|
20240228,172200,154910680,7320,7320,7320,7320,0
|
|
20240228,172100,154910680,7320,7320,7320,7320,0
|
|
20240228,172000,154910680,7320,7320,7320,7320,0
|
|
20240228,171900,154910680,7320,7320,7320,7320,1399
|
|
20240228,171800,154910680,7320,7320,7320,7320,0
|
|
20240228,171700,154910680,7320,7320,7320,7320,0
|
|
20240228,171600,154910680,7320,7320,7320,7320,0
|
|
20240228,171500,154910680,7320,7320,7320,7320,0
|
|
20240228,171400,154910680,7320,7320,7320,7320,0
|
|
20240228,171300,154910680,7320,7320,7320,7320,0
|
|
20240228,171200,154910680,7320,7320,7320,7320,0
|
|
20240228,171100,154910680,7320,7320,7320,7320,0
|
|
20240228,171000,154910680,7320,7320,7320,7320,0
|
|
20240228,170900,154910680,7320,7320,7320,7320,0
|
|
20240228,170800,154910680,7320,7320,7320,7320,0
|
|
20240228,170700,154910680,7320,7320,7320,7320,0
|
|
20240228,170600,154910680,7320,7320,7320,7320,0
|
|
20240228,170500,154910680,7320,7320,7320,7320,0
|
|
20240228,170400,154910680,7320,7320,7320,7320,0
|
|
20240228,170300,154910680,7320,7320,7320,7320,0
|
|
20240228,170200,154910680,7320,7320,7320,7320,0
|
|
20240228,170100,154910680,7320,7320,7320,7320,0
|
|
20240228,170000,154910680,7320,7320,7320,7320,0
|
|
20240228,165900,154910680,7320,7320,7320,7320,0
|
|
20240228,165800,154910680,7320,7320,7320,7320,0
|
|
20240228,165700,154910680,7320,7320,7320,7320,0
|
|
20240228,165600,154910680,7320,7320,7320,7320,0
|
|
20240228,165500,154910680,7320,7320,7320,7320,0
|
|
20240228,165400,154910680,7320,7320,7320,7320,0
|
|
20240228,165300,154910680,7320,7320,7320,7320,0
|
|
20240228,165200,154910680,7320,7320,7320,7320,0
|
|
20240228,165100,154910680,7320,7320,7320,7320,0
|
|
20240228,165000,154910680,7320,7320,7320,7320,0
|
|
20240228,164900,154910680,7320,7320,7320,7320,1399
|
|
20240228,164800,154910680,7320,7320,7320,7320,0
|
|
20240228,164700,154910680,7320,7320,7320,7320,0
|
|
20240228,164600,154910680,7320,7320,7320,7320,0
|
|
20240228,164500,154910680,7320,7320,7320,7320,0
|
|
20240228,164400,154910680,7320,7320,7320,7320,0
|
|
20240228,164300,154910680,7320,7320,7320,7320,0
|
|
20240228,164200,154910680,7320,7320,7320,7320,0
|
|
20240228,164100,154910680,7320,7320,7320,7320,0
|
|
20240228,164000,154910680,7320,7320,7320,7320,0
|
|
20240228,163900,154910680,7320,7320,7320,7320,0
|
|
20240228,163800,154910680,7320,7320,7320,7320,0
|
|
20240228,163700,154910680,7320,7320,7320,7320,0
|
|
20240228,163600,154910680,7320,7320,7320,7320,0
|
|
20240228,163500,154910680,7320,7320,7320,7320,0
|
|
20240228,163400,154910680,7320,7320,7320,7320,0
|
|
20240228,163300,154910680,7320,7320,7320,7320,0
|
|
20240228,163200,154910680,7320,7320,7320,7320,0
|
|
20240228,163100,154910680,7320,7320,7320,7320,0
|
|
20240228,163000,154910680,7320,7320,7320,7320,0
|
|
20240228,162900,154910680,7320,7320,7320,7320,0
|
|
20240228,162800,154910680,7320,7320,7320,7320,0
|
|
20240228,162700,154910680,7320,7320,7320,7320,0
|
|
20240228,162600,154910680,7320,7320,7320,7320,0
|
|
20240228,162500,154910680,7320,7320,7320,7320,0
|
|
20240228,162400,154910680,7320,7320,7320,7320,0
|
|
20240228,162300,154910680,7320,7320,7320,7320,0
|
|
20240228,162200,154910680,7320,7320,7320,7320,0
|
|
20240228,162100,154910680,7320,7320,7320,7320,0
|
|
20240228,162000,154910680,7320,7320,7320,7320,0
|
|
20240228,161900,154910680,7320,7320,7320,7320,1399
|
|
20240228,161800,154910680,7320,7320,7320,7320,0
|
|
20240228,161700,154910680,7320,7320,7320,7320,0
|
|
20240228,161600,154910680,7320,7320,7320,7320,0
|
|
20240228,161500,154910680,7320,7320,7320,7320,0
|
|
20240228,161400,154910680,7320,7320,7320,7320,0
|
|
20240228,161300,154910680,7320,7320,7320,7320,0
|
|
20240228,161200,154910680,7320,7320,7320,7320,0
|
|
20240228,161100,154910680,7320,7320,7320,7320,0
|
|
20240228,161000,154910680,7320,7320,7320,7320,0
|
|
20240228,160900,154910680,7320,7320,7320,7320,0
|
|
20240228,160800,154910680,7320,7320,7320,7320,0
|
|
20240228,160700,154910680,7320,7320,7320,7320,0
|
|
20240228,160600,154910680,7320,7320,7320,7320,0
|
|
20240228,160500,154910680,7320,7320,7320,7320,0
|
|
20240228,160400,154910680,7320,7320,7320,7320,0
|
|
20240228,160300,154910680,7320,7320,7320,7320,0
|
|
20240228,160200,154910680,7320,7320,7320,7320,0
|
|
20240228,160100,154910680,7320,7320,7320,7320,0
|
|
20240228,160000,154910680,7320,7320,7320,7320,0
|
|
20240228,155900,154910680,7320,7320,7320,7320,0
|
|
20240228,155800,154910680,7320,7320,7320,7320,0
|
|
20240228,155700,154910680,7320,7320,7320,7320,0
|
|
20240228,155600,154910680,7320,7320,7320,7320,0
|
|
20240228,155500,154910680,7320,7320,7320,7320,0
|
|
20240228,155400,154910680,7320,7320,7320,7320,0
|
|
20240228,155300,154910680,7320,7320,7320,7320,0
|
|
20240228,155200,154910680,7320,7320,7320,7320,0
|
|
20240228,155100,154910680,7320,7320,7320,7320,0
|
|
20240228,155000,154910680,7320,7320,7320,7320,0
|
|
20240228,154900,154910680,7320,7320,7320,7320,1399
|
|
20240228,154800,154910680,7320,7320,7320,7320,0
|
|
20240228,154700,154910680,7320,7320,7320,7320,0
|
|
20240228,154600,154910680,7320,7320,7320,7320,0
|
|
20240228,154500,154910680,7320,7320,7320,7320,0
|
|
20240228,154400,154910680,7320,7320,7320,7320,0
|
|
20240228,154300,154910680,7320,7320,7320,7320,0
|
|
20240228,154200,154910680,7320,7320,7320,7320,0
|
|
20240228,154100,154910680,7320,7320,7320,7320,0
|
|
20240228,154000,154910680,7320,7320,7320,7320,0
|
|
20240228,153900,154910680,7320,7320,7320,7320,0
|
|
20240228,153800,154910680,7320,7320,7320,7320,0
|
|
20240228,153700,154910680,7320,7320,7320,7320,0
|
|
20240228,153600,154910680,7320,7320,7320,7320,0
|
|
20240228,153500,154910680,7320,7320,7320,7320,0
|
|
20240228,153400,154910680,7320,7320,7320,7320,0
|
|
20240228,153300,154910680,7320,7320,7320,7320,0
|
|
20240228,153200,154910680,7320,7320,7320,7320,0
|
|
20240228,153100,154910680,7320,7320,7320,7320,0
|
|
20240228,153000,154910680,7320,7320,7320,7320,1399
|
|
20240228,152900,144670000,7350,7350,7350,7350,0
|
|
20240228,152800,144670000,7350,7350,7350,7350,0
|
|
20240228,152700,144670000,7350,7350,7350,7350,0
|
|
20240228,152600,144670000,7350,7350,7350,7350,0
|
|
20240228,152500,144670000,7350,7350,7350,7350,0
|
|
20240228,152400,144670000,7350,7350,7350,7350,0
|
|
20240228,152300,144670000,7350,7350,7350,7350,0
|
|
20240228,152200,144670000,7350,7350,7350,7350,0
|
|
20240228,152100,144670000,7350,7350,7350,7350,0
|
|
20240228,152000,144670000,7350,7350,7350,7350,0
|
|
20240228,151900,144670000,7350,7350,7350,7350,10
|
|
20240228,151800,144596500,7350,7350,7350,7350,273
|
|
20240228,151700,142589950,7350,7350,7350,7350,10
|
|
20240228,151600,142516450,7350,7350,7350,7350,1
|
|
20240228,151500,142509100,7350,7350,7350,7350,1
|
|
20240228,151400,142501750,7350,7350,7350,7350,0
|
|
20240228,151300,142501750,7350,7360,7360,7350,5
|
|
20240228,151200,142464990,7350,7360,7360,7350,6
|
|
20240228,151100,142420860,7350,7360,7360,7350,13
|
|
20240228,151000,142325210,7360,7370,7370,7360,277
|
|
20240228,150900,140286480,7370,7370,7370,7370,0
|
|
20240228,150800,140286480,7370,7370,7370,7370,0
|
|
20240228,150700,140286480,7370,7370,7370,7370,2
|
|
20240228,150600,140271740,7370,7370,7370,7370,0
|
|
20240228,150500,140271740,7370,7370,7370,7370,0
|
|
20240228,150400,140271740,7370,7370,7370,7370,7
|
|
20240228,150300,140220150,7370,7370,7370,7370,0
|
|
20240228,150200,140220150,7370,7370,7370,7370,0
|
|
20240228,150100,140220150,7370,7370,7370,7370,0
|
|
20240228,150000,140220150,7370,7370,7370,7370,0
|
|
20240228,145900,140220150,7370,7370,7370,7370,0
|
|
20240228,145800,140220150,7370,7370,7370,7370,0
|
|
20240228,145700,140220150,7370,7370,7370,7370,2
|
|
20240228,145600,140205410,7360,7360,7360,7360,0
|
|
20240228,145500,140205410,7360,7360,7360,7360,30
|
|
20240228,145400,139984610,7370,7370,7370,7370,0
|
|
20240228,145300,139984610,7370,7370,7370,7370,1
|
|
20240228,145200,139977240,7370,7370,7370,7370,20
|
|
20240228,145100,139829840,7370,7380,7380,7360,1848
|
|
20240228,145000,126209900,7390,7390,7390,7390,4
|
|
20240228,144900,126180340,7390,7390,7390,7390,0
|
|
20240228,144800,126180340,7390,7390,7390,7390,0
|
|
20240228,144700,126180340,7390,7390,7390,7390,6
|
|
20240228,144600,126136000,7370,7370,7370,7370,0
|
|
20240228,144500,126136000,7370,7370,7370,7370,0
|
|
20240228,144400,126136000,7370,7370,7370,7370,0
|
|
20240228,144300,126136000,7370,7370,7370,7370,0
|
|
20240228,144200,126136000,7370,7370,7370,7370,0
|
|
20240228,144100,126136000,7370,7370,7370,7370,0
|
|
20240228,144000,126136000,7370,7370,7370,7370,0
|
|
20240228,143900,126136000,7370,7370,7370,7370,101
|
|
20240228,143800,125391630,7390,7390,7390,7390,0
|
|
20240228,143700,125391630,7390,7380,7390,7380,11
|
|
20240228,143600,125310350,7370,7370,7370,7370,30
|
|
20240228,143500,125089250,7390,7390,7390,7390,20
|
|
20240228,143400,124941450,7380,7380,7380,7380,5
|
|
20240228,143300,124904550,7400,7400,7400,7400,0
|
|
20240228,143200,124904550,7400,7400,7400,7400,0
|
|
20240228,143100,124904550,7400,7400,7400,7400,0
|
|
20240228,143000,124904550,7400,7400,7400,7400,0
|
|
20240228,142900,124904550,7400,7400,7400,7400,0
|
|
20240228,142800,124904550,7400,7400,7400,7400,2
|
|
20240228,142700,124889750,7390,7390,7390,7390,4
|
|
20240228,142600,124860190,7380,7380,7380,7380,0
|
|
20240228,142500,124860190,7380,7380,7380,7380,0
|
|
20240228,142400,124860190,7380,7380,7380,7380,0
|
|
20240228,142300,124860190,7380,7380,7380,7380,93
|
|
20240228,142200,124173850,7390,7390,7390,7390,2
|
|
20240228,142100,124159070,7380,7380,7380,7380,0
|
|
20240228,142000,124159070,7380,7380,7380,7380,0
|
|
20240228,141900,124159070,7380,7380,7380,7380,0
|
|
20240228,141800,124159070,7380,7380,7380,7380,0
|
|
20240228,141700,124159070,7380,7380,7380,7380,0
|
|
20240228,141600,124159070,7380,7390,7390,7380,21
|
|
20240228,141500,124004080,7390,7390,7390,7390,0
|
|
20240228,141400,124004080,7390,7390,7390,7390,1
|
|
20240228,141300,123996690,7390,7390,7390,7390,0
|
|
20240228,141200,123996690,7390,7390,7390,7390,1
|
|
20240228,141100,123989300,7380,7380,7380,7380,0
|
|
20240228,141000,123989300,7380,7380,7380,7380,0
|
|
20240228,140900,123989300,7380,7380,7380,7380,1
|
|
20240228,140800,123981920,7390,7390,7390,7390,0
|
|
20240228,140700,123981920,7390,7390,7390,7390,20
|
|
20240228,140600,123834120,7390,7390,7390,7390,0
|
|
20240228,140500,123834120,7390,7390,7390,7390,0
|
|
20240228,140400,123834120,7390,7390,7390,7390,0
|
|
20240228,140300,123834120,7390,7390,7390,7390,0
|
|
20240228,140200,123834120,7390,7390,7390,7390,220
|
|
20240228,140100,122208320,7390,7390,7390,7390,0
|
|
20240228,140000,122208320,7390,7390,7390,7390,5
|
|
20240228,135900,122171370,7400,7400,7400,7400,103
|
|
20240228,135800,121409170,7400,7400,7400,7400,100
|
|
20240228,135700,120669170,7390,7390,7390,7390,0
|
|
20240228,135600,120669170,7390,7390,7390,7390,0
|
|
20240228,135500,120669170,7390,7390,7390,7390,515
|
|
20240228,135400,116863320,7380,7380,7380,7380,0
|
|
20240228,135300,116863320,7380,7380,7380,7380,0
|
|
20240228,135200,116863320,7380,7380,7380,7380,0
|
|
20240228,135100,116863320,7380,7380,7380,7380,15
|
|
20240228,135000,116752620,7390,7390,7390,7390,14
|
|
20240228,134900,116649160,7390,7390,7390,7390,0
|
|
20240228,134800,116649160,7390,7390,7390,7390,0
|
|
20240228,134700,116649160,7390,7390,7390,7390,0
|
|
20240228,134600,116649160,7390,7390,7390,7390,0
|
|
20240228,134500,116649160,7390,7390,7390,7390,0
|
|
20240228,134400,116649160,7390,7390,7390,7390,0
|
|
20240228,134300,116649160,7390,7390,7390,7390,20
|
|
20240228,134200,116501360,7390,7390,7390,7390,0
|
|
20240228,134100,116501360,7390,7390,7390,7390,100
|
|
20240228,134000,115762360,7390,7390,7390,7390,0
|
|
20240228,133900,115762360,7390,7390,7390,7390,0
|
|
20240228,133800,115762360,7390,7390,7390,7390,0
|
|
20240228,133700,115762360,7390,7390,7390,7390,0
|
|
20240228,133600,115762360,7390,7390,7390,7390,1
|
|
20240228,133500,115754970,7390,7390,7390,7390,2
|
|
20240228,133400,115740190,7390,7390,7390,7390,50
|
|
20240228,133300,115370690,7380,7380,7380,7380,0
|
|
20240228,133200,115370690,7380,7380,7380,7380,65
|
|
20240228,133100,114890990,7390,7390,7390,7390,0
|
|
20240228,133000,114890990,7390,7390,7390,7390,0
|
|
20240228,132900,114890990,7390,7390,7390,7390,0
|
|
20240228,132800,114890990,7390,7390,7390,7390,2
|
|
20240228,132700,114876210,7390,7390,7390,7390,0
|
|
20240228,132600,114876210,7390,7390,7390,7390,0
|
|
20240228,132500,114876210,7390,7390,7390,7390,5
|
|
20240228,132400,114839260,7390,7390,7390,7390,0
|
|
20240228,132300,114839260,7390,7390,7390,7390,0
|
|
20240228,132200,114839260,7390,7400,7400,7390,4
|
|
20240228,132100,114809680,7400,7400,7400,7400,3
|
|
20240228,132000,114787480,7400,7400,7400,7400,0
|
|
20240228,131900,114787480,7400,7400,7400,7400,0
|
|
20240228,131800,114787480,7400,7400,7400,7400,0
|
|
20240228,131700,114787480,7400,7400,7400,7400,0
|
|
20240228,131600,114787480,7400,7400,7400,7400,0
|
|
20240228,131500,114787480,7400,7400,7400,7400,0
|
|
20240228,131400,114787480,7400,7400,7400,7400,0
|
|
20240228,131300,114787480,7400,7400,7400,7400,0
|
|
20240228,131200,114787480,7400,7400,7400,7400,0
|
|
20240228,131100,114787480,7400,7400,7400,7400,1
|
|
20240228,131000,114780080,7380,7380,7380,7380,0
|
|
20240228,130900,114780080,7380,7380,7380,7380,0
|
|
20240228,130800,114780080,7380,7380,7380,7380,0
|
|
20240228,130700,114780080,7380,7380,7380,7380,0
|
|
20240228,130600,114780080,7380,7380,7380,7380,0
|
|
20240228,130500,114780080,7380,7380,7380,7380,0
|
|
20240228,130400,114780080,7380,7380,7380,7380,0
|
|
20240228,130300,114780080,7380,7380,7380,7380,0
|
|
20240228,130200,114780080,7380,7380,7380,7380,82
|
|
20240228,130100,114174920,7380,7380,7380,7380,30
|
|
20240228,130000,113953520,7380,7370,7380,7360,163
|
|
20240228,125900,112752430,7380,7380,7380,7370,34
|
|
20240228,125800,112501530,7380,7380,7380,7380,0
|
|
20240228,125700,112501530,7380,7380,7380,7380,43
|
|
20240228,125600,112184190,7380,7380,7380,7380,349
|
|
20240228,125500,109608570,7380,7380,7380,7380,0
|
|
20240228,125400,109608570,7380,7380,7380,7380,0
|
|
20240228,125300,109608570,7380,7380,7380,7380,0
|
|
20240228,125200,109608570,7380,7380,7380,7380,0
|
|
20240228,125100,109608570,7380,7380,7380,7380,1
|
|
20240228,125000,109601190,7370,7370,7370,7370,0
|
|
20240228,124900,109601190,7370,7370,7370,7370,0
|
|
20240228,124800,109601190,7370,7370,7370,7370,25
|
|
20240228,124700,109416940,7370,7370,7370,7370,8
|
|
20240228,124600,109357980,7380,7380,7380,7380,1
|
|
20240228,124500,109350600,7380,7380,7380,7380,1
|
|
20240228,124400,109343220,7380,7380,7380,7380,102
|
|
20240228,124300,108590460,7380,7400,7400,7380,1413
|
|
20240228,124200,98148000,7410,7400,7410,7400,4
|
|
20240228,124100,98118390,7400,7400,7400,7400,3
|
|
20240228,124000,98096190,7410,7410,7410,7410,90
|
|
20240228,123900,97429290,7410,7410,7410,7410,0
|
|
20240228,123800,97429290,7410,7410,7410,7410,0
|
|
20240228,123700,97429290,7410,7410,7410,7410,339
|
|
20240228,123600,94917300,7410,7410,7410,7410,1
|
|
20240228,123500,94909890,7410,7410,7410,7410,0
|
|
20240228,123400,94909890,7410,7410,7410,7410,1
|
|
20240228,123300,94902480,7410,7410,7410,7410,11
|
|
20240228,123200,94820970,7410,7410,7410,7410,0
|
|
20240228,123100,94820970,7410,7410,7410,7410,0
|
|
20240228,123000,94820970,7410,7410,7410,7410,15
|
|
20240228,122900,94709820,7400,7400,7400,7400,0
|
|
20240228,122800,94709820,7400,7400,7400,7400,0
|
|
20240228,122700,94709820,7400,7400,7400,7400,12
|
|
20240228,122600,94621020,7400,7410,7410,7400,13
|
|
20240228,122500,94524800,7410,7410,7410,7410,334
|
|
20240228,122400,92049860,7420,7420,7420,7420,0
|
|
20240228,122300,92049860,7420,7420,7420,7420,0
|
|
20240228,122200,92049860,7420,7420,7420,7420,0
|
|
20240228,122100,92049860,7420,7420,7420,7420,0
|
|
20240228,122000,92049860,7420,7420,7420,7420,0
|
|
20240228,121900,92049860,7420,7420,7420,7420,0
|
|
20240228,121800,92049860,7420,7420,7420,7420,4
|
|
20240228,121700,92020180,7420,7420,7420,7420,0
|
|
20240228,121600,92020180,7420,7420,7420,7420,0
|
|
20240228,121500,92020180,7420,7420,7420,7420,6
|
|
20240228,121400,91975660,7430,7430,7430,7430,0
|
|
20240228,121300,91975660,7430,7430,7430,7430,0
|
|
20240228,121200,91975660,7430,7430,7430,7430,40
|
|
20240228,121100,91678460,7430,7430,7430,7430,30
|
|
20240228,121000,91455560,7430,7430,7430,7430,30
|
|
20240228,120900,91232660,7430,7430,7430,7430,37
|
|
20240228,120800,90957750,7430,7420,7430,7420,31
|
|
20240228,120700,90727430,7430,7430,7430,7430,30
|
|
20240228,120600,90504530,7430,7410,7430,7410,31
|
|
20240228,120500,90274220,7430,7430,7430,7430,30
|
|
20240228,120400,90051320,7430,7430,7430,7430,30
|
|
20240228,120300,89828420,7430,7430,7430,7430,30
|
|
20240228,120200,89605520,7430,7430,7430,7430,30
|
|
20240228,120100,89382620,7420,7420,7420,7420,30
|
|
20240228,120000,89160020,7420,7420,7420,7420,530
|
|
20240228,115900,85227420,7420,7420,7420,7420,33
|
|
20240228,115800,84982560,7420,7420,7420,7420,30
|
|
20240228,115700,84759960,7420,7420,7420,7420,48
|
|
20240228,115600,84403800,7420,7420,7420,7420,30
|
|
20240228,115500,84181200,7420,7420,7420,7420,30
|
|
20240228,115400,83958600,7420,7420,7420,7420,31
|
|
20240228,115300,83728580,7420,7420,7420,7420,30
|
|
20240228,115200,83505980,7420,7420,7420,7420,30
|
|
20240228,115100,83283380,7420,7420,7420,7420,32
|
|
20240228,115000,83045940,7420,7420,7420,7420,31
|
|
20240228,114900,82815920,7420,7420,7420,7420,30
|
|
20240228,114800,82593320,7420,7420,7420,7420,30
|
|
20240228,114700,82370720,7420,7420,7420,7420,44
|
|
20240228,114600,82044240,7420,7420,7420,7420,30
|
|
20240228,114500,81821640,7420,7420,7420,7420,30
|
|
20240228,114400,81599040,7420,7420,7420,7420,30
|
|
20240228,114300,81376440,7420,7420,7420,7420,30
|
|
20240228,114200,81153840,7420,7420,7420,7420,30
|
|
20240228,114100,80931240,7420,7420,7420,7420,31
|
|
20240228,114000,80701220,7420,7420,7420,7420,130
|
|
20240228,113900,79736620,7420,7420,7420,7420,30
|
|
20240228,113800,79514020,7420,7420,7420,7420,40
|
|
20240228,113700,79217220,7420,7420,7420,7420,40
|
|
20240228,113600,78920420,7420,7410,7420,7410,36
|
|
20240228,113500,78653360,7420,7410,7420,7410,39
|
|
20240228,113400,78364070,7420,7410,7420,7410,306
|
|
20240228,113300,76094000,7420,7420,7420,7410,33
|
|
20240228,113200,75849160,7420,7420,7420,7420,30
|
|
20240228,113100,75626560,7420,7420,7420,7420,30
|
|
20240228,113000,75403960,7420,7420,7420,7420,30
|
|
20240228,112900,75181360,7410,7410,7410,7410,0
|
|
20240228,112800,75181360,7410,7410,7410,7410,1
|
|
20240228,112700,75173950,7410,7410,7410,7410,1
|
|
20240228,112600,75166540,7410,7420,7420,7410,41
|
|
20240228,112500,74862330,7420,7420,7420,7420,1
|
|
20240228,112400,74854910,7410,7410,7410,7410,0
|
|
20240228,112300,74854910,7410,7410,7410,7410,0
|
|
20240228,112200,74854910,7410,7410,7410,7410,0
|
|
20240228,112100,74854910,7410,7410,7410,7410,0
|
|
20240228,112000,74854910,7410,7420,7420,7410,17
|
|
20240228,111900,74728910,7420,7420,7420,7420,3
|
|
20240228,111800,74706650,7410,7410,7410,7410,3
|
|
20240228,111700,74684420,7410,7410,7410,7410,0
|
|
20240228,111600,74684420,7410,7420,7420,7410,87
|
|
20240228,111500,74038910,7420,7420,7420,7420,0
|
|
20240228,111400,74038910,7420,7420,7420,7420,0
|
|
20240228,111300,74038910,7420,7420,7420,7420,0
|
|
20240228,111200,74038910,7420,7420,7420,7420,0
|
|
20240228,111100,74038910,7420,7420,7420,7420,0
|
|
20240228,111000,74038910,7420,7420,7420,7420,10
|
|
20240228,110900,73964710,7420,7420,7420,7420,10
|
|
20240228,110800,73890510,7430,7430,7430,7430,283
|
|
20240228,110700,71787820,7420,7420,7420,7420,0
|
|
20240228,110600,71787820,7420,7420,7420,7420,1
|
|
20240228,110500,71780400,7420,7420,7420,7420,0
|
|
20240228,110400,71780400,7420,7420,7420,7420,0
|
|
20240228,110300,71780400,7420,7420,7420,7420,4
|
|
20240228,110200,71750720,7430,7420,7430,7420,4
|
|
20240228,110100,71721030,7420,7430,7430,7420,103
|
|
20240228,110000,70955770,7420,7420,7420,7420,0
|
|
20240228,105900,70955770,7420,7420,7420,7420,0
|
|
20240228,105800,70955770,7420,7420,7420,7420,0
|
|
20240228,105700,70955770,7420,7420,7420,7420,1
|
|
20240228,105600,70948350,7420,7420,7420,7420,1
|
|
20240228,105500,70940930,7420,7430,7430,7420,31
|
|
20240228,105400,70710610,7420,7420,7420,7420,0
|
|
20240228,105300,70710610,7420,7420,7420,7420,3
|
|
20240228,105200,70688350,7430,7430,7430,7430,23
|
|
20240228,105100,70517460,7430,7430,7430,7430,60
|
|
20240228,105000,70071660,7390,7390,7390,7390,0
|
|
20240228,104900,70071660,7390,7420,7420,7390,464
|
|
20240228,104800,66633870,7430,7430,7430,7430,0
|
|
20240228,104700,66633870,7430,7430,7430,7430,0
|
|
20240228,104600,66633870,7430,7430,7430,7430,0
|
|
20240228,104500,66633870,7430,7430,7430,7430,0
|
|
20240228,104400,66633870,7430,7430,7430,7430,1
|
|
20240228,104300,66626440,7440,7440,7440,7440,0
|
|
20240228,104200,66626440,7440,7440,7440,7440,0
|
|
20240228,104100,66626440,7440,7440,7440,7440,1
|
|
20240228,104000,66619000,7440,7420,7440,7420,2000
|
|
20240228,103900,51773620,7420,7420,7420,7420,0
|
|
20240228,103800,51773620,7420,7420,7420,7420,0
|
|
20240228,103700,51773620,7420,7420,7420,7420,0
|
|
20240228,103600,51773620,7420,7420,7420,7420,0
|
|
20240228,103500,51773620,7420,7420,7420,7420,0
|
|
20240228,103400,51773620,7420,7420,7420,7420,0
|
|
20240228,103300,51773620,7420,7420,7420,7420,0
|
|
20240228,103200,51773620,7420,7420,7420,7420,0
|
|
20240228,103100,51773620,7420,7420,7420,7420,0
|
|
20240228,103000,51773620,7420,7420,7420,7420,0
|
|
20240228,102900,51773620,7420,7420,7420,7420,0
|
|
20240228,102800,51773620,7420,7420,7420,7420,0
|
|
20240228,102700,51773620,7420,7420,7420,7420,0
|
|
20240228,102600,51773620,7420,7420,7420,7420,2
|
|
20240228,102500,51758780,7410,7410,7410,7410,0
|
|
20240228,102400,51758780,7410,7410,7410,7410,0
|
|
20240228,102300,51758780,7410,7410,7410,7410,0
|
|
20240228,102200,51758780,7410,7410,7410,7410,0
|
|
20240228,102100,51758780,7410,7410,7410,7410,4
|
|
20240228,102000,51729140,7400,7400,7400,7400,0
|
|
20240228,101900,51729140,7400,7400,7400,7400,0
|
|
20240228,101800,51729140,7400,7400,7400,7400,0
|
|
20240228,101700,51729140,7400,7400,7400,7400,0
|
|
20240228,101600,51729140,7400,7400,7400,7400,0
|
|
20240228,101500,51729140,7400,7400,7400,7400,0
|
|
20240228,101400,51729140,7400,7400,7400,7400,0
|
|
20240228,101300,51729140,7400,7400,7400,7400,0
|
|
20240228,101200,51729140,7400,7400,7400,7400,0
|
|
20240228,101100,51729140,7400,7400,7400,7400,0
|
|
20240228,101000,51729140,7400,7400,7400,7400,1
|
|
20240228,100900,51721740,7420,7420,7420,7420,105
|
|
20240228,100800,50942640,7420,7420,7420,7420,0
|
|
20240228,100700,50942640,7420,7420,7420,7420,15
|
|
20240228,100600,50831340,7420,7420,7420,7420,20
|
|
20240228,100500,50682940,7410,7410,7410,7410,1
|
|
20240228,100400,50675530,7410,7410,7410,7410,52
|
|
20240228,100300,50290210,7410,7410,7410,7410,11
|
|
20240228,100200,50208700,7420,7420,7420,7420,30
|
|
20240228,100100,49986100,7420,7420,7420,7420,70
|
|
20240228,100000,49466700,7430,7430,7430,7430,566
|
|
20240228,095900,45261320,7430,7430,7430,7430,520
|
|
20240228,095800,41397720,7420,7420,7420,7420,0
|
|
20240228,095700,41397720,7420,7420,7420,7420,1
|
|
20240228,095600,41390300,7420,7430,7430,7420,254
|
|
20240228,095500,39504590,7440,7440,7440,7440,10
|
|
20240228,095400,39430190,7440,7440,7440,7440,0
|
|
20240228,095300,39430190,7440,7440,7440,7440,2
|
|
20240228,095200,39415310,7430,7430,7430,7430,1
|
|
20240228,095100,39407880,7430,7440,7440,7430,21
|
|
20240228,095000,39251650,7440,7440,7440,7440,10
|
|
20240228,094900,39177250,7440,7440,7440,7440,0
|
|
20240228,094800,39177250,7440,7440,7440,7440,1
|
|
20240228,094700,39169810,7440,7440,7440,7440,23
|
|
20240228,094600,38998690,7440,7440,7440,7440,0
|
|
20240228,094500,38998690,7440,7440,7440,7440,1
|
|
20240228,094400,38991250,7430,7430,7430,7430,1
|
|
20240228,094300,38983820,7440,7440,7440,7440,6
|
|
20240228,094200,38939180,7440,7440,7440,7440,1
|
|
20240228,094100,38931740,7440,7440,7440,7440,0
|
|
20240228,094000,38931740,7440,7440,7440,7440,2
|
|
20240228,093900,38916860,7430,7430,7430,7430,0
|
|
20240228,093800,38916860,7430,7430,7430,7430,1
|
|
20240228,093700,38909430,7420,7420,7420,7420,0
|
|
20240228,093600,38909430,7420,7430,7430,7420,11
|
|
20240228,093500,38827790,7430,7430,7430,7430,1
|
|
20240228,093400,38820360,7410,7410,7410,7410,0
|
|
20240228,093300,38820360,7410,7410,7410,7410,0
|
|
20240228,093200,38820360,7410,7410,7410,7410,0
|
|
20240228,093100,38820360,7410,7410,7410,7410,10
|
|
20240228,093000,38746260,7410,7470,7470,7400,1303
|
|
20240228,092900,29084120,7480,7480,7480,7480,0
|
|
20240228,092800,29084120,7480,7480,7480,7480,0
|
|
20240228,092700,29084120,7480,7480,7480,7480,1
|
|
20240228,092600,29076640,7470,7470,7470,7470,0
|
|
20240228,092500,29076640,7470,7470,7470,7470,29
|
|
20240228,092400,28860010,7470,7470,7470,7470,13
|
|
20240228,092300,28762900,7470,7470,7470,7470,359
|
|
20240228,092200,26081170,7470,7470,7470,7470,3
|
|
20240228,092100,26058760,7470,7470,7470,7470,82
|
|
20240228,092000,25446220,7470,7470,7470,7470,0
|
|
20240228,091900,25446220,7470,7460,7470,7460,80
|
|
20240228,091800,24849240,7440,7440,7440,7440,64
|
|
20240228,091700,24373080,7440,7430,7440,7430,59
|
|
20240228,091600,23934410,7440,7440,7440,7440,0
|
|
20240228,091500,23934410,7440,7430,7440,7430,802
|
|
20240228,091400,17967540,7440,7440,7440,7440,1
|
|
20240228,091300,17960100,7430,7430,7430,7430,50
|
|
20240228,091200,17588600,7440,7440,7440,7440,0
|
|
20240228,091100,17588600,7440,7470,7470,7430,1315
|
|
20240228,091000,7796720,7470,7480,7480,7470,200
|
|
20240228,090900,6301660,7440,7440,7440,7440,0
|
|
20240228,090800,6301660,7440,7520,7520,7440,500
|
|
20240228,090700,2566160,7570,7580,7580,7570,31
|
|
20240228,090600,2331190,7520,7520,7520,7520,0
|
|
20240228,090500,2331190,7520,7520,7520,7520,100
|
|
20240228,090400,1579190,7520,7520,7520,7520,0
|
|
20240228,090300,1579190,7520,7520,7520,7520,140
|
|
20240228,090200,526390,7510,7510,7510,7510,0
|
|
20240228,090100,526390,7510,7510,7510,7510,1
|
|
20240228,090000,518880,7520,7520,7520,7520,69
|