695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,203200,30446460,6520,6520,6520,6520,187
|
|
20240228,203100,30446460,6520,6520,6520,6520,0
|
|
20240228,203000,30446460,6520,6520,6520,6520,0
|
|
20240228,202900,30446460,6520,6520,6520,6520,0
|
|
20240228,202800,30446460,6520,6520,6520,6520,0
|
|
20240228,202700,30446460,6520,6520,6520,6520,0
|
|
20240228,202600,30446460,6520,6520,6520,6520,0
|
|
20240228,202500,30446460,6520,6520,6520,6520,0
|
|
20240228,202400,30446460,6520,6520,6520,6520,0
|
|
20240228,202300,30446460,6520,6520,6520,6520,0
|
|
20240228,202200,30446460,6520,6520,6520,6520,0
|
|
20240228,202100,30446460,6520,6520,6520,6520,0
|
|
20240228,202000,30446460,6520,6520,6520,6520,0
|
|
20240228,201900,30446460,6520,6520,6520,6520,0
|
|
20240228,201800,30446460,6520,6520,6520,6520,0
|
|
20240228,201700,30446460,6520,6520,6520,6520,0
|
|
20240228,201600,30446460,6520,6520,6520,6520,0
|
|
20240228,201500,30446460,6520,6520,6520,6520,0
|
|
20240228,201400,30446460,6520,6520,6520,6520,0
|
|
20240228,201300,30446460,6520,6520,6520,6520,0
|
|
20240228,201200,30446460,6520,6520,6520,6520,0
|
|
20240228,201100,30446460,6520,6520,6520,6520,0
|
|
20240228,201000,30446460,6520,6520,6520,6520,0
|
|
20240228,200900,30446460,6520,6520,6520,6520,0
|
|
20240228,200800,30446460,6520,6520,6520,6520,0
|
|
20240228,200700,30446460,6520,6520,6520,6520,0
|
|
20240228,200600,30446460,6520,6520,6520,6520,0
|
|
20240228,200500,30446460,6520,6520,6520,6520,0
|
|
20240228,200400,30446460,6520,6520,6520,6520,0
|
|
20240228,200300,30446460,6520,6520,6520,6520,0
|
|
20240228,200200,30446460,6520,6520,6520,6520,187
|
|
20240228,200100,30446460,6520,6520,6520,6520,0
|
|
20240228,200000,30446460,6520,6520,6520,6520,0
|
|
20240228,195900,30446460,6520,6520,6520,6520,0
|
|
20240228,195800,30446460,6520,6520,6520,6520,0
|
|
20240228,195700,30446460,6520,6520,6520,6520,0
|
|
20240228,195600,30446460,6520,6520,6520,6520,0
|
|
20240228,195500,30446460,6520,6520,6520,6520,0
|
|
20240228,195400,30446460,6520,6520,6520,6520,0
|
|
20240228,195300,30446460,6520,6520,6520,6520,0
|
|
20240228,195200,30446460,6520,6520,6520,6520,0
|
|
20240228,195100,30446460,6520,6520,6520,6520,0
|
|
20240228,195000,30446460,6520,6520,6520,6520,0
|
|
20240228,194900,30446460,6520,6520,6520,6520,0
|
|
20240228,194800,30446460,6520,6520,6520,6520,0
|
|
20240228,194700,30446460,6520,6520,6520,6520,0
|
|
20240228,194600,30446460,6520,6520,6520,6520,0
|
|
20240228,194500,30446460,6520,6520,6520,6520,0
|
|
20240228,194400,30446460,6520,6520,6520,6520,0
|
|
20240228,194300,30446460,6520,6520,6520,6520,0
|
|
20240228,194200,30446460,6520,6520,6520,6520,0
|
|
20240228,194100,30446460,6520,6520,6520,6520,0
|
|
20240228,194000,30446460,6520,6520,6520,6520,0
|
|
20240228,193900,30446460,6520,6520,6520,6520,0
|
|
20240228,193800,30446460,6520,6520,6520,6520,0
|
|
20240228,193700,30446460,6520,6520,6520,6520,0
|
|
20240228,193600,30446460,6520,6520,6520,6520,0
|
|
20240228,193500,30446460,6520,6520,6520,6520,0
|
|
20240228,193400,30446460,6520,6520,6520,6520,0
|
|
20240228,193300,30446460,6520,6520,6520,6520,0
|
|
20240228,193200,30446460,6520,6520,6520,6520,187
|
|
20240228,193100,30446460,6520,6520,6520,6520,0
|
|
20240228,193000,30446460,6520,6520,6520,6520,0
|
|
20240228,192900,30446460,6520,6520,6520,6520,0
|
|
20240228,192800,30446460,6520,6520,6520,6520,0
|
|
20240228,192700,30446460,6520,6520,6520,6520,0
|
|
20240228,192600,30446460,6520,6520,6520,6520,0
|
|
20240228,192500,30446460,6520,6520,6520,6520,0
|
|
20240228,192400,30446460,6520,6520,6520,6520,0
|
|
20240228,192300,30446460,6520,6520,6520,6520,0
|
|
20240228,192200,30446460,6520,6520,6520,6520,0
|
|
20240228,192100,30446460,6520,6520,6520,6520,0
|
|
20240228,192000,30446460,6520,6520,6520,6520,0
|
|
20240228,191900,30446460,6520,6520,6520,6520,0
|
|
20240228,191800,30446460,6520,6520,6520,6520,0
|
|
20240228,191700,30446460,6520,6520,6520,6520,0
|
|
20240228,191600,30446460,6520,6520,6520,6520,0
|
|
20240228,191500,30446460,6520,6520,6520,6520,0
|
|
20240228,191400,30446460,6520,6520,6520,6520,0
|
|
20240228,191300,30446460,6520,6520,6520,6520,0
|
|
20240228,191200,30446460,6520,6520,6520,6520,0
|
|
20240228,191100,30446460,6520,6520,6520,6520,0
|
|
20240228,191000,30446460,6520,6520,6520,6520,0
|
|
20240228,190900,30446460,6520,6520,6520,6520,0
|
|
20240228,190800,30446460,6520,6520,6520,6520,0
|
|
20240228,190700,30446460,6520,6520,6520,6520,0
|
|
20240228,190600,30446460,6520,6520,6520,6520,0
|
|
20240228,190500,30446460,6520,6520,6520,6520,0
|
|
20240228,190400,30446460,6520,6520,6520,6520,0
|
|
20240228,190300,30446460,6520,6520,6520,6520,0
|
|
20240228,190200,30446460,6520,6520,6520,6520,187
|
|
20240228,190100,30446460,6520,6520,6520,6520,0
|
|
20240228,190000,30446460,6520,6520,6520,6520,0
|
|
20240228,185900,30446460,6520,6520,6520,6520,0
|
|
20240228,185800,30446460,6520,6520,6520,6520,0
|
|
20240228,185700,30446460,6520,6520,6520,6520,0
|
|
20240228,185600,30446460,6520,6520,6520,6520,0
|
|
20240228,185500,30446460,6520,6520,6520,6520,0
|
|
20240228,185400,30446460,6520,6520,6520,6520,0
|
|
20240228,185300,30446460,6520,6520,6520,6520,0
|
|
20240228,185200,30446460,6520,6520,6520,6520,0
|
|
20240228,185100,30446460,6520,6520,6520,6520,0
|
|
20240228,185000,30446460,6520,6520,6520,6520,0
|
|
20240228,184900,30446460,6520,6520,6520,6520,0
|
|
20240228,184800,30446460,6520,6520,6520,6520,0
|
|
20240228,184700,30446460,6520,6520,6520,6520,0
|
|
20240228,184600,30446460,6520,6520,6520,6520,0
|
|
20240228,184500,30446460,6520,6520,6520,6520,0
|
|
20240228,184400,30446460,6520,6520,6520,6520,0
|
|
20240228,184300,30446460,6520,6520,6520,6520,0
|
|
20240228,184200,30446460,6520,6520,6520,6520,0
|
|
20240228,184100,30446460,6520,6520,6520,6520,0
|
|
20240228,184000,30446460,6520,6520,6520,6520,0
|
|
20240228,183900,30446460,6520,6520,6520,6520,0
|
|
20240228,183800,30446460,6520,6520,6520,6520,0
|
|
20240228,183700,30446460,6520,6520,6520,6520,0
|
|
20240228,183600,30446460,6520,6520,6520,6520,0
|
|
20240228,183500,30446460,6520,6520,6520,6520,0
|
|
20240228,183400,30446460,6520,6520,6520,6520,0
|
|
20240228,183300,30446460,6520,6520,6520,6520,0
|
|
20240228,183200,30446460,6520,6520,6520,6520,187
|
|
20240228,183100,30446460,6520,6520,6520,6520,0
|
|
20240228,183000,30446460,6520,6520,6520,6520,0
|
|
20240228,182900,30446460,6520,6520,6520,6520,0
|
|
20240228,182800,30446460,6520,6520,6520,6520,0
|
|
20240228,182700,30446460,6520,6520,6520,6520,0
|
|
20240228,182600,30446460,6520,6520,6520,6520,0
|
|
20240228,182500,30446460,6520,6520,6520,6520,0
|
|
20240228,182400,30446460,6520,6520,6520,6520,0
|
|
20240228,182300,30446460,6520,6520,6520,6520,0
|
|
20240228,182200,30446460,6520,6520,6520,6520,0
|
|
20240228,182100,30446460,6520,6520,6520,6520,0
|
|
20240228,182000,30446460,6520,6520,6520,6520,0
|
|
20240228,181900,30446460,6520,6520,6520,6520,0
|
|
20240228,181800,30446460,6520,6520,6520,6520,0
|
|
20240228,181700,30446460,6520,6520,6520,6520,0
|
|
20240228,181600,30446460,6520,6520,6520,6520,0
|
|
20240228,181500,30446460,6520,6520,6520,6520,0
|
|
20240228,181400,30446460,6520,6520,6520,6520,0
|
|
20240228,181300,30446460,6520,6520,6520,6520,0
|
|
20240228,181200,30446460,6520,6520,6520,6520,0
|
|
20240228,181100,30446460,6520,6520,6520,6520,0
|
|
20240228,181000,30446460,6520,6520,6520,6520,0
|
|
20240228,180900,30446460,6520,6520,6520,6520,0
|
|
20240228,180800,30446460,6520,6520,6520,6520,0
|
|
20240228,180700,30446460,6520,6520,6520,6520,0
|
|
20240228,180600,30446460,6520,6520,6520,6520,0
|
|
20240228,180500,30446460,6520,6520,6520,6520,0
|
|
20240228,180400,30446460,6520,6520,6520,6520,0
|
|
20240228,180300,30446460,6520,6520,6520,6520,0
|
|
20240228,180200,30446460,6520,6520,6520,6520,187
|
|
20240228,180100,30446460,6520,6520,6520,6520,0
|
|
20240228,180000,30446460,6520,6520,6520,6520,0
|
|
20240228,175900,30446460,6520,6520,6520,6520,0
|
|
20240228,175800,30446460,6520,6520,6520,6520,0
|
|
20240228,175700,30446460,6520,6520,6520,6520,0
|
|
20240228,175600,30446460,6520,6520,6520,6520,0
|
|
20240228,175500,30446460,6520,6520,6520,6520,0
|
|
20240228,175400,30446460,6520,6520,6520,6520,0
|
|
20240228,175300,30446460,6520,6520,6520,6520,0
|
|
20240228,175200,30446460,6520,6520,6520,6520,0
|
|
20240228,175100,30446460,6520,6520,6520,6520,0
|
|
20240228,175000,30446460,6520,6520,6520,6520,0
|
|
20240228,174900,30446460,6520,6520,6520,6520,0
|
|
20240228,174800,30446460,6520,6520,6520,6520,0
|
|
20240228,174700,30446460,6520,6520,6520,6520,0
|
|
20240228,174600,30446460,6520,6520,6520,6520,0
|
|
20240228,174500,30446460,6520,6520,6520,6520,0
|
|
20240228,174400,30446460,6520,6520,6520,6520,0
|
|
20240228,174300,30446460,6520,6520,6520,6520,0
|
|
20240228,174200,30446460,6520,6520,6520,6520,0
|
|
20240228,174100,30446460,6520,6520,6520,6520,0
|
|
20240228,174000,30446460,6520,6520,6520,6520,0
|
|
20240228,173900,30446460,6520,6520,6520,6520,0
|
|
20240228,173800,30446460,6520,6520,6520,6520,0
|
|
20240228,173700,30446460,6520,6520,6520,6520,0
|
|
20240228,173600,30446460,6520,6520,6520,6520,0
|
|
20240228,173500,30446460,6520,6520,6520,6520,0
|
|
20240228,173400,30446460,6520,6520,6520,6520,0
|
|
20240228,173300,30446460,6520,6520,6520,6520,0
|
|
20240228,173200,30446460,6520,6520,6520,6520,187
|
|
20240228,173100,30446460,6520,6520,6520,6520,0
|
|
20240228,173000,30446460,6520,6520,6520,6520,0
|
|
20240228,172900,30446460,6520,6520,6520,6520,0
|
|
20240228,172800,30446460,6520,6520,6520,6520,0
|
|
20240228,172700,30446460,6520,6520,6520,6520,0
|
|
20240228,172600,30446460,6520,6520,6520,6520,0
|
|
20240228,172500,30446460,6520,6520,6520,6520,0
|
|
20240228,172400,30446460,6520,6520,6520,6520,0
|
|
20240228,172300,30446460,6520,6520,6520,6520,0
|
|
20240228,172200,30446460,6520,6520,6520,6520,0
|
|
20240228,172100,30446460,6520,6520,6520,6520,0
|
|
20240228,172000,30446460,6520,6520,6520,6520,0
|
|
20240228,171900,30446460,6520,6520,6520,6520,0
|
|
20240228,171800,30446460,6520,6520,6520,6520,0
|
|
20240228,171700,30446460,6520,6520,6520,6520,0
|
|
20240228,171600,30446460,6520,6520,6520,6520,0
|
|
20240228,171500,30446460,6520,6520,6520,6520,0
|
|
20240228,171400,30446460,6520,6520,6520,6520,0
|
|
20240228,171300,30446460,6520,6520,6520,6520,0
|
|
20240228,171200,30446460,6520,6520,6520,6520,0
|
|
20240228,171100,30446460,6520,6520,6520,6520,0
|
|
20240228,171000,30446460,6520,6520,6520,6520,0
|
|
20240228,170900,30446460,6520,6520,6520,6520,0
|
|
20240228,170800,30446460,6520,6520,6520,6520,0
|
|
20240228,170700,30446460,6520,6520,6520,6520,0
|
|
20240228,170600,30446460,6520,6520,6520,6520,0
|
|
20240228,170500,30446460,6520,6520,6520,6520,0
|
|
20240228,170400,30446460,6520,6520,6520,6520,0
|
|
20240228,170300,30446460,6520,6520,6520,6520,0
|
|
20240228,170200,30446460,6520,6520,6520,6520,187
|
|
20240228,170100,30446460,6520,6520,6520,6520,0
|
|
20240228,170000,30446460,6520,6520,6520,6520,0
|
|
20240228,165900,30446460,6520,6520,6520,6520,0
|
|
20240228,165800,30446460,6520,6520,6520,6520,0
|
|
20240228,165700,30446460,6520,6520,6520,6520,0
|
|
20240228,165600,30446460,6520,6520,6520,6520,0
|
|
20240228,165500,30446460,6520,6520,6520,6520,0
|
|
20240228,165400,30446460,6520,6520,6520,6520,0
|
|
20240228,165300,30446460,6520,6520,6520,6520,0
|
|
20240228,165200,30446460,6520,6520,6520,6520,0
|
|
20240228,165100,30446460,6520,6520,6520,6520,0
|
|
20240228,165000,30446460,6520,6520,6520,6520,0
|
|
20240228,164900,30446460,6520,6520,6520,6520,0
|
|
20240228,164800,30446460,6520,6520,6520,6520,0
|
|
20240228,164700,30446460,6520,6520,6520,6520,0
|
|
20240228,164600,30446460,6520,6520,6520,6520,0
|
|
20240228,164500,30446460,6520,6520,6520,6520,0
|
|
20240228,164400,30446460,6520,6520,6520,6520,0
|
|
20240228,164300,30446460,6520,6520,6520,6520,0
|
|
20240228,164200,30446460,6520,6520,6520,6520,0
|
|
20240228,164100,30446460,6520,6520,6520,6520,0
|
|
20240228,164000,30446460,6520,6520,6520,6520,0
|
|
20240228,163900,30446460,6520,6520,6520,6520,0
|
|
20240228,163800,30446460,6520,6520,6520,6520,0
|
|
20240228,163700,30446460,6520,6520,6520,6520,0
|
|
20240228,163600,30446460,6520,6520,6520,6520,0
|
|
20240228,163500,30446460,6520,6520,6520,6520,0
|
|
20240228,163400,30446460,6520,6520,6520,6520,0
|
|
20240228,163300,30446460,6520,6520,6520,6520,0
|
|
20240228,163200,30446460,6520,6520,6520,6520,187
|
|
20240228,163100,30446460,6520,6520,6520,6520,0
|
|
20240228,163000,30446460,6520,6520,6520,6520,0
|
|
20240228,162900,30446460,6520,6520,6520,6520,0
|
|
20240228,162800,30446460,6520,6520,6520,6520,0
|
|
20240228,162700,30446460,6520,6520,6520,6520,0
|
|
20240228,162600,30446460,6520,6520,6520,6520,0
|
|
20240228,162500,30446460,6520,6520,6520,6520,0
|
|
20240228,162400,30446460,6520,6520,6520,6520,0
|
|
20240228,162300,30446460,6520,6520,6520,6520,0
|
|
20240228,162200,30446460,6520,6520,6520,6520,0
|
|
20240228,162100,30446460,6520,6520,6520,6520,0
|
|
20240228,162000,30446460,6520,6520,6520,6520,0
|
|
20240228,161900,30446460,6520,6520,6520,6520,0
|
|
20240228,161800,30446460,6520,6520,6520,6520,0
|
|
20240228,161700,30446460,6520,6520,6520,6520,0
|
|
20240228,161600,30446460,6520,6520,6520,6520,0
|
|
20240228,161500,30446460,6520,6520,6520,6520,0
|
|
20240228,161400,30446460,6520,6520,6520,6520,0
|
|
20240228,161300,30446460,6520,6520,6520,6520,0
|
|
20240228,161200,30446460,6520,6520,6520,6520,0
|
|
20240228,161100,30446460,6520,6520,6520,6520,0
|
|
20240228,161000,30446460,6520,6520,6520,6520,0
|
|
20240228,160900,30446460,6520,6520,6520,6520,0
|
|
20240228,160800,30446460,6520,6520,6520,6520,0
|
|
20240228,160700,30446460,6520,6520,6520,6520,0
|
|
20240228,160600,30446460,6520,6520,6520,6520,0
|
|
20240228,160500,30446460,6520,6520,6520,6520,0
|
|
20240228,160400,30446460,6520,6520,6520,6520,0
|
|
20240228,160300,30446460,6520,6520,6520,6520,0
|
|
20240228,160200,30446460,6520,6520,6520,6520,187
|
|
20240228,160100,30446460,6520,6520,6520,6520,0
|
|
20240228,160000,30446460,6520,6520,6520,6520,0
|
|
20240228,155900,30446460,6520,6520,6520,6520,0
|
|
20240228,155800,30446460,6520,6520,6520,6520,0
|
|
20240228,155700,30446460,6520,6520,6520,6520,0
|
|
20240228,155600,30446460,6520,6520,6520,6520,0
|
|
20240228,155500,30446460,6520,6520,6520,6520,0
|
|
20240228,155400,30446460,6520,6520,6520,6520,0
|
|
20240228,155300,30446460,6520,6520,6520,6520,0
|
|
20240228,155200,30446460,6520,6520,6520,6520,0
|
|
20240228,155100,30446460,6520,6520,6520,6520,0
|
|
20240228,155000,30446460,6520,6520,6520,6520,0
|
|
20240228,154900,30446460,6520,6520,6520,6520,0
|
|
20240228,154800,30446460,6520,6520,6520,6520,0
|
|
20240228,154700,30446460,6520,6520,6520,6520,0
|
|
20240228,154600,30446460,6520,6520,6520,6520,0
|
|
20240228,154500,30446460,6520,6520,6520,6520,0
|
|
20240228,154400,30446460,6520,6520,6520,6520,0
|
|
20240228,154300,30446460,6520,6520,6520,6520,0
|
|
20240228,154200,30446460,6520,6520,6520,6520,0
|
|
20240228,154100,30446460,6520,6520,6520,6520,0
|
|
20240228,154000,30446460,6520,6520,6520,6520,0
|
|
20240228,153900,30446460,6520,6520,6520,6520,0
|
|
20240228,153800,30446460,6520,6520,6520,6520,0
|
|
20240228,153700,30446460,6520,6520,6520,6520,0
|
|
20240228,153600,30446460,6520,6520,6520,6520,0
|
|
20240228,153500,30446460,6520,6520,6520,6520,0
|
|
20240228,153400,30446460,6520,6520,6520,6520,0
|
|
20240228,153300,30446460,6520,6520,6520,6520,0
|
|
20240228,153200,30446460,6520,6520,6520,6520,187
|
|
20240228,153100,30446460,6520,6520,6520,6520,0
|
|
20240228,153000,30446460,6520,6520,6520,6520,187
|
|
20240228,152900,29227220,6470,6470,6470,6470,0
|
|
20240228,152800,29227220,6470,6470,6470,6470,0
|
|
20240228,152700,29227220,6470,6470,6470,6470,0
|
|
20240228,152600,29227220,6470,6470,6470,6470,0
|
|
20240228,152500,29227220,6470,6470,6470,6470,0
|
|
20240228,152400,29227220,6470,6470,6470,6470,0
|
|
20240228,152300,29227220,6470,6470,6470,6470,0
|
|
20240228,152200,29227220,6470,6470,6470,6470,0
|
|
20240228,152100,29227220,6470,6470,6470,6470,0
|
|
20240228,152000,29227220,6470,6470,6470,6470,0
|
|
20240228,151900,29227220,6470,6470,6470,6470,119
|
|
20240228,151800,28457290,6510,6510,6510,6510,0
|
|
20240228,151700,28457290,6510,6510,6510,6510,0
|
|
20240228,151600,28457290,6510,6510,6510,6510,0
|
|
20240228,151500,28457290,6510,6510,6510,6510,6
|
|
20240228,151400,28418230,6510,6510,6510,6510,0
|
|
20240228,151300,28418230,6510,6510,6510,6510,0
|
|
20240228,151200,28418230,6510,6480,6510,6480,25
|
|
20240228,151100,28256200,6480,6480,6480,6480,0
|
|
20240228,151000,28256200,6480,6480,6480,6480,1
|
|
20240228,150900,28249720,6490,6490,6490,6490,0
|
|
20240228,150800,28249720,6490,6490,6490,6490,0
|
|
20240228,150700,28249720,6490,6490,6490,6490,0
|
|
20240228,150600,28249720,6490,6490,6490,6490,0
|
|
20240228,150500,28249720,6490,6490,6490,6490,0
|
|
20240228,150400,28249720,6490,6490,6490,6490,0
|
|
20240228,150300,28249720,6490,6490,6490,6490,1
|
|
20240228,150200,28243230,6480,6480,6480,6480,0
|
|
20240228,150100,28243230,6480,6480,6480,6480,0
|
|
20240228,150000,28243230,6480,6470,6480,6470,426
|
|
20240228,145900,25486750,6490,6490,6490,6490,0
|
|
20240228,145800,25486750,6490,6490,6490,6490,0
|
|
20240228,145700,25486750,6490,6490,6490,6490,0
|
|
20240228,145600,25486750,6490,6490,6490,6490,0
|
|
20240228,145500,25486750,6490,6490,6490,6490,0
|
|
20240228,145400,25486750,6490,6490,6490,6490,14
|
|
20240228,145300,25395890,6480,6480,6480,6480,0
|
|
20240228,145200,25395890,6480,6480,6480,6480,0
|
|
20240228,145100,25395890,6480,6480,6480,6480,61
|
|
20240228,145000,25000610,6460,6460,6460,6460,0
|
|
20240228,144900,25000610,6460,6460,6460,6460,0
|
|
20240228,144800,25000610,6460,6460,6460,6460,0
|
|
20240228,144700,25000610,6460,6460,6460,6460,0
|
|
20240228,144600,25000610,6460,6460,6460,6460,0
|
|
20240228,144500,25000610,6460,6460,6460,6460,0
|
|
20240228,144400,25000610,6460,6460,6460,6460,0
|
|
20240228,144300,25000610,6460,6460,6460,6460,0
|
|
20240228,144200,25000610,6460,6460,6460,6460,0
|
|
20240228,144100,25000610,6460,6460,6460,6460,0
|
|
20240228,144000,25000610,6460,6460,6460,6460,0
|
|
20240228,143900,25000610,6460,6460,6460,6460,0
|
|
20240228,143800,25000610,6460,6460,6460,6460,0
|
|
20240228,143700,25000610,6460,6460,6460,6460,0
|
|
20240228,143600,25000610,6460,6500,6500,6460,302
|
|
20240228,143500,23049610,6510,6510,6510,6510,0
|
|
20240228,143400,23049610,6510,6510,6510,6510,0
|
|
20240228,143300,23049610,6510,6510,6510,6510,0
|
|
20240228,143200,23049610,6510,6510,6510,6510,0
|
|
20240228,143100,23049610,6510,6510,6510,6510,0
|
|
20240228,143000,23049610,6510,6510,6510,6510,0
|
|
20240228,142900,23049610,6510,6490,6510,6490,14
|
|
20240228,142800,22958730,6500,6500,6500,6500,0
|
|
20240228,142700,22958730,6500,6500,6500,6500,0
|
|
20240228,142600,22958730,6500,6500,6500,6500,0
|
|
20240228,142500,22958730,6500,6500,6500,6500,0
|
|
20240228,142400,22958730,6500,6480,6500,6480,114
|
|
20240228,142300,22218970,6500,6500,6500,6500,0
|
|
20240228,142200,22218970,6500,6500,6500,6500,0
|
|
20240228,142100,22218970,6500,6480,6500,6480,38
|
|
20240228,142000,21972130,6500,6460,6500,6460,100
|
|
20240228,141900,21323930,6460,6460,6460,6460,0
|
|
20240228,141800,21323930,6460,6460,6460,6460,0
|
|
20240228,141700,21323930,6460,6460,6460,6460,0
|
|
20240228,141600,21323930,6460,6460,6460,6460,0
|
|
20240228,141500,21323930,6460,6460,6460,6460,0
|
|
20240228,141400,21323930,6460,6460,6460,6460,0
|
|
20240228,141300,21323930,6460,6460,6460,6460,0
|
|
20240228,141200,21323930,6460,6460,6460,6460,0
|
|
20240228,141100,21323930,6460,6460,6460,6460,0
|
|
20240228,141000,21323930,6460,6460,6460,6460,0
|
|
20240228,140900,21323930,6460,6460,6460,6460,0
|
|
20240228,140800,21323930,6460,6460,6460,6460,0
|
|
20240228,140700,21323930,6460,6460,6460,6460,0
|
|
20240228,140600,21323930,6460,6460,6460,6460,0
|
|
20240228,140500,21323930,6460,6460,6460,6460,0
|
|
20240228,140400,21323930,6460,6460,6460,6460,0
|
|
20240228,140300,21323930,6460,6460,6460,6460,0
|
|
20240228,140200,21323930,6460,6460,6460,6460,1
|
|
20240228,140100,21317470,6390,6390,6390,6390,0
|
|
20240228,140000,21317470,6390,6390,6390,6390,0
|
|
20240228,135900,21317470,6390,6420,6420,6390,158
|
|
20240228,135800,20305840,6470,6470,6470,6470,0
|
|
20240228,135700,20305840,6470,6470,6470,6470,0
|
|
20240228,135600,20305840,6470,6450,6470,6450,3
|
|
20240228,135500,20286460,6410,6420,6420,6410,58
|
|
20240228,135400,19914240,6420,6420,6420,6420,0
|
|
20240228,135300,19914240,6420,6420,6420,6420,0
|
|
20240228,135200,19914240,6420,6420,6420,6420,0
|
|
20240228,135100,19914240,6420,6420,6420,6420,0
|
|
20240228,135000,19914240,6420,6420,6420,6420,0
|
|
20240228,134900,19914240,6420,6420,6420,6420,0
|
|
20240228,134800,19914240,6420,6420,6420,6420,0
|
|
20240228,134700,19914240,6420,6420,6420,6420,0
|
|
20240228,134600,19914240,6420,6430,6430,6420,168
|
|
20240228,134500,18835180,6490,6490,6490,6490,0
|
|
20240228,134400,18835180,6490,6490,6490,6490,0
|
|
20240228,134300,18835180,6490,6490,6490,6490,1
|
|
20240228,134200,18828690,6420,6490,6490,6420,21
|
|
20240228,134100,18693780,6420,6420,6420,6420,0
|
|
20240228,134000,18693780,6420,6420,6420,6420,0
|
|
20240228,133900,18693780,6420,6420,6420,6420,0
|
|
20240228,133800,18693780,6420,6420,6420,6420,0
|
|
20240228,133700,18693780,6420,6470,6500,6420,152
|
|
20240228,133600,17707760,6450,6450,6450,6450,0
|
|
20240228,133500,17707760,6450,6450,6450,6450,0
|
|
20240228,133400,17707760,6450,6450,6450,6450,0
|
|
20240228,133300,17707760,6450,6450,6450,6450,0
|
|
20240228,133200,17707760,6450,6450,6450,6450,0
|
|
20240228,133100,17707760,6450,6450,6450,6450,0
|
|
20240228,133000,17707760,6450,6450,6450,6450,0
|
|
20240228,132900,17707760,6450,6450,6450,6450,0
|
|
20240228,132800,17707760,6450,6450,6450,6450,30
|
|
20240228,132700,17514260,6450,6450,6450,6450,0
|
|
20240228,132600,17514260,6450,6450,6450,6450,50
|
|
20240228,132500,17191760,6450,6450,6450,6450,26
|
|
20240228,132400,17024060,6450,6450,6450,6450,50
|
|
20240228,132300,16701560,6450,6450,6450,6450,50
|
|
20240228,132200,16379060,6450,6450,6450,6450,0
|
|
20240228,132100,16379060,6450,6450,6450,6450,0
|
|
20240228,132000,16379060,6450,6440,6450,6440,150
|
|
20240228,131900,15412060,6440,6440,6440,6440,50
|
|
20240228,131800,15090060,6450,6450,6450,6450,0
|
|
20240228,131700,15090060,6450,6450,6450,6450,0
|
|
20240228,131600,15090060,6450,6450,6450,6450,0
|
|
20240228,131500,15090060,6450,6450,6450,6450,0
|
|
20240228,131400,15090060,6450,6450,6450,6450,96
|
|
20240228,131300,14470860,6460,6460,6460,6460,0
|
|
20240228,131200,14470860,6460,6460,6460,6460,0
|
|
20240228,131100,14470860,6460,6460,6460,6460,0
|
|
20240228,131000,14470860,6460,6460,6460,6460,0
|
|
20240228,130900,14470860,6460,6460,6460,6460,0
|
|
20240228,130800,14470860,6460,6460,6460,6460,0
|
|
20240228,130700,14470860,6460,6460,6460,6460,0
|
|
20240228,130600,14470860,6460,6460,6460,6460,1
|
|
20240228,130500,14464400,6450,6440,6450,6440,46
|
|
20240228,130400,14168000,6440,6440,6440,6440,87
|
|
20240228,130300,13607720,6440,6440,6440,6440,118
|
|
20240228,130200,12847800,6440,6440,6440,6440,0
|
|
20240228,130100,12847800,6440,6440,6440,6440,0
|
|
20240228,130000,12847800,6440,6440,6440,6440,0
|
|
20240228,125900,12847800,6440,6440,6440,6440,97
|
|
20240228,125800,12223120,6440,6440,6440,6440,0
|
|
20240228,125700,12223120,6440,6430,6440,6430,36
|
|
20240228,125600,11991290,6440,6430,6440,6430,30
|
|
20240228,125500,11798120,6440,6440,6440,6440,0
|
|
20240228,125400,11798120,6440,6440,6440,6440,0
|
|
20240228,125300,11798120,6440,6440,6440,6440,1
|
|
20240228,125200,11791680,6450,6430,6450,6430,104
|
|
20240228,125100,11122940,6450,6450,6450,6450,0
|
|
20240228,125000,11122940,6450,6450,6450,6450,0
|
|
20240228,124900,11122940,6450,6450,6450,6450,0
|
|
20240228,124800,11122940,6450,6450,6450,6450,0
|
|
20240228,124700,11122940,6450,6450,6450,6450,0
|
|
20240228,124600,11122940,6450,6450,6450,6450,0
|
|
20240228,124500,11122940,6450,6450,6450,6450,0
|
|
20240228,124400,11122940,6450,6450,6450,6450,0
|
|
20240228,124300,11122940,6450,6450,6450,6450,0
|
|
20240228,124200,11122940,6450,6450,6450,6450,0
|
|
20240228,124100,11122940,6450,6450,6450,6450,0
|
|
20240228,124000,11122940,6450,6450,6450,6450,0
|
|
20240228,123900,11122940,6450,6450,6450,6450,0
|
|
20240228,123800,11122940,6450,6450,6450,6450,0
|
|
20240228,123700,11122940,6450,6450,6450,6450,0
|
|
20240228,123600,11122940,6450,6450,6450,6450,0
|
|
20240228,123500,11122940,6450,6450,6450,6450,0
|
|
20240228,123400,11122940,6450,6450,6450,6450,0
|
|
20240228,123300,11122940,6450,6450,6450,6450,0
|
|
20240228,123200,11122940,6450,6450,6450,6450,0
|
|
20240228,123100,11122940,6450,6450,6450,6450,0
|
|
20240228,123000,11122940,6450,6450,6450,6450,0
|
|
20240228,122900,11122940,6450,6450,6450,6450,0
|
|
20240228,122800,11122940,6450,6450,6450,6450,0
|
|
20240228,122700,11122940,6450,6450,6450,6450,0
|
|
20240228,122600,11122940,6450,6450,6450,6450,0
|
|
20240228,122500,11122940,6450,6450,6450,6450,0
|
|
20240228,122400,11122940,6450,6450,6450,6450,0
|
|
20240228,122300,11122940,6450,6450,6450,6450,0
|
|
20240228,122200,11122940,6450,6450,6450,6450,0
|
|
20240228,122100,11122940,6450,6450,6450,6450,0
|
|
20240228,122000,11122940,6450,6450,6450,6450,0
|
|
20240228,121900,11122940,6450,6450,6450,6450,0
|
|
20240228,121800,11122940,6450,6450,6450,6450,0
|
|
20240228,121700,11122940,6450,6450,6450,6450,0
|
|
20240228,121600,11122940,6450,6450,6450,6450,0
|
|
20240228,121500,11122940,6450,6450,6450,6450,0
|
|
20240228,121400,11122940,6450,6450,6450,6450,0
|
|
20240228,121300,11122940,6450,6450,6450,6450,0
|
|
20240228,121200,11122940,6450,6440,6450,6440,29
|
|
20240228,121100,10936170,6440,6440,6440,6440,0
|
|
20240228,121000,10936170,6440,6440,6440,6440,0
|
|
20240228,120900,10936170,6440,6440,6440,6440,0
|
|
20240228,120800,10936170,6440,6440,6440,6440,0
|
|
20240228,120700,10936170,6440,6440,6440,6440,2
|
|
20240228,120600,10923290,6450,6450,6450,6450,0
|
|
20240228,120500,10923290,6450,6450,6450,6450,0
|
|
20240228,120400,10923290,6450,6450,6450,6450,0
|
|
20240228,120300,10923290,6450,6450,6450,6450,0
|
|
20240228,120200,10923290,6450,6450,6450,6450,0
|
|
20240228,120100,10923290,6450,6450,6450,6450,0
|
|
20240228,120000,10923290,6450,6450,6450,6450,0
|
|
20240228,115900,10923290,6450,6450,6450,6450,0
|
|
20240228,115800,10923290,6450,6450,6450,6450,0
|
|
20240228,115700,10923290,6450,6450,6450,6450,0
|
|
20240228,115600,10923290,6450,6450,6450,6450,0
|
|
20240228,115500,10923290,6450,6450,6450,6450,0
|
|
20240228,115400,10923290,6450,6450,6450,6450,0
|
|
20240228,115300,10923290,6450,6450,6450,6450,0
|
|
20240228,115200,10923290,6450,6450,6450,6450,0
|
|
20240228,115100,10923290,6450,6450,6450,6450,0
|
|
20240228,115000,10923290,6450,6450,6450,6450,0
|
|
20240228,114900,10923290,6450,6450,6450,6450,0
|
|
20240228,114800,10923290,6450,6450,6450,6450,0
|
|
20240228,114700,10923290,6450,6450,6450,6450,0
|
|
20240228,114600,10923290,6450,6450,6450,6450,0
|
|
20240228,114500,10923290,6450,6450,6450,6450,0
|
|
20240228,114400,10923290,6450,6450,6450,6450,0
|
|
20240228,114300,10923290,6450,6450,6450,6450,0
|
|
20240228,114200,10923290,6450,6450,6450,6450,0
|
|
20240228,114100,10923290,6450,6450,6450,6450,0
|
|
20240228,114000,10923290,6450,6450,6450,6450,0
|
|
20240228,113900,10923290,6450,6450,6450,6450,0
|
|
20240228,113800,10923290,6450,6450,6450,6450,0
|
|
20240228,113700,10923290,6450,6450,6450,6450,0
|
|
20240228,113600,10923290,6450,6450,6450,6450,0
|
|
20240228,113500,10923290,6450,6450,6450,6450,0
|
|
20240228,113400,10923290,6450,6450,6450,6450,1
|
|
20240228,113300,10916840,6440,6440,6440,6440,0
|
|
20240228,113200,10916840,6440,6440,6440,6440,70
|
|
20240228,113100,10466040,6440,6440,6440,6440,0
|
|
20240228,113000,10466040,6440,6440,6440,6440,0
|
|
20240228,112900,10466040,6440,6440,6440,6440,0
|
|
20240228,112800,10466040,6440,6440,6440,6440,0
|
|
20240228,112700,10466040,6440,6440,6440,6440,0
|
|
20240228,112600,10466040,6440,6440,6440,6440,0
|
|
20240228,112500,10466040,6440,6440,6440,6440,0
|
|
20240228,112400,10466040,6440,6440,6440,6440,0
|
|
20240228,112300,10466040,6440,6440,6440,6440,0
|
|
20240228,112200,10466040,6440,6430,6440,6430,3
|
|
20240228,112100,10446740,6440,6440,6440,6440,0
|
|
20240228,112000,10446740,6440,6440,6440,6440,0
|
|
20240228,111900,10446740,6440,6440,6440,6440,0
|
|
20240228,111800,10446740,6440,6440,6440,6440,0
|
|
20240228,111700,10446740,6440,6440,6440,6440,0
|
|
20240228,111600,10446740,6440,6440,6440,6440,0
|
|
20240228,111500,10446740,6440,6440,6440,6440,0
|
|
20240228,111400,10446740,6440,6440,6440,6440,0
|
|
20240228,111300,10446740,6440,6440,6440,6440,0
|
|
20240228,111200,10446740,6440,6440,6440,6440,0
|
|
20240228,111100,10446740,6440,6440,6440,6440,0
|
|
20240228,111000,10446740,6440,6440,6440,6440,0
|
|
20240228,110900,10446740,6440,6440,6440,6440,0
|
|
20240228,110800,10446740,6440,6440,6440,6440,0
|
|
20240228,110700,10446740,6440,6440,6440,6440,0
|
|
20240228,110600,10446740,6440,6440,6440,6440,0
|
|
20240228,110500,10446740,6440,6440,6440,6440,0
|
|
20240228,110400,10446740,6440,6440,6440,6440,0
|
|
20240228,110300,10446740,6440,6440,6440,6440,0
|
|
20240228,110200,10446740,6440,6430,6440,6430,17
|
|
20240228,110100,10337370,6430,6430,6430,6430,100
|
|
20240228,110000,9694370,6440,6440,6440,6440,0
|
|
20240228,105900,9694370,6440,6440,6440,6440,0
|
|
20240228,105800,9694370,6440,6440,6440,6440,0
|
|
20240228,105700,9694370,6440,6440,6440,6440,0
|
|
20240228,105600,9694370,6440,6440,6440,6440,0
|
|
20240228,105500,9694370,6440,6440,6440,6440,0
|
|
20240228,105400,9694370,6440,6440,6440,6440,0
|
|
20240228,105300,9694370,6440,6440,6440,6440,0
|
|
20240228,105200,9694370,6440,6440,6440,6440,0
|
|
20240228,105100,9694370,6440,6440,6440,6440,0
|
|
20240228,105000,9694370,6440,6440,6440,6440,0
|
|
20240228,104900,9694370,6440,6440,6440,6440,0
|
|
20240228,104800,9694370,6440,6440,6440,6440,0
|
|
20240228,104700,9694370,6440,6440,6440,6440,0
|
|
20240228,104600,9694370,6440,6440,6440,6440,0
|
|
20240228,104500,9694370,6440,6440,6440,6440,0
|
|
20240228,104400,9694370,6440,6440,6440,6440,0
|
|
20240228,104300,9694370,6440,6440,6440,6440,0
|
|
20240228,104200,9694370,6440,6440,6440,6440,0
|
|
20240228,104100,9694370,6440,6440,6440,6440,0
|
|
20240228,104000,9694370,6440,6440,6440,6440,0
|
|
20240228,103900,9694370,6440,6440,6440,6440,0
|
|
20240228,103800,9694370,6440,6440,6440,6440,0
|
|
20240228,103700,9694370,6440,6440,6440,6440,0
|
|
20240228,103600,9694370,6440,6440,6440,6440,0
|
|
20240228,103500,9694370,6440,6440,6440,6440,0
|
|
20240228,103400,9694370,6440,6440,6440,6440,0
|
|
20240228,103300,9694370,6440,6440,6440,6440,0
|
|
20240228,103200,9694370,6440,6440,6440,6440,0
|
|
20240228,103100,9694370,6440,6440,6440,6440,0
|
|
20240228,103000,9694370,6440,6440,6440,6440,0
|
|
20240228,102900,9694370,6440,6440,6440,6440,0
|
|
20240228,102800,9694370,6440,6440,6440,6440,0
|
|
20240228,102700,9694370,6440,6440,6440,6440,0
|
|
20240228,102600,9694370,6440,6440,6440,6440,0
|
|
20240228,102500,9694370,6440,6440,6440,6440,0
|
|
20240228,102400,9694370,6440,6440,6440,6440,0
|
|
20240228,102300,9694370,6440,6440,6440,6440,0
|
|
20240228,102200,9694370,6440,6440,6440,6440,0
|
|
20240228,102100,9694370,6440,6440,6440,6440,0
|
|
20240228,102000,9694370,6440,6440,6440,6440,0
|
|
20240228,101900,9694370,6440,6440,6440,6440,0
|
|
20240228,101800,9694370,6440,6440,6440,6440,0
|
|
20240228,101700,9694370,6440,6440,6440,6440,0
|
|
20240228,101600,9694370,6440,6440,6440,6440,0
|
|
20240228,101500,9694370,6440,6440,6440,6440,0
|
|
20240228,101400,9694370,6440,6440,6440,6440,0
|
|
20240228,101300,9694370,6440,6440,6440,6440,0
|
|
20240228,101200,9694370,6440,6440,6440,6440,0
|
|
20240228,101100,9694370,6440,6440,6440,6440,0
|
|
20240228,101000,9694370,6440,6440,6440,6440,0
|
|
20240228,100900,9694370,6440,6440,6440,6440,2
|
|
20240228,100800,9681490,6450,6450,6450,6450,0
|
|
20240228,100700,9681490,6450,6450,6450,6450,0
|
|
20240228,100600,9681490,6450,6450,6450,6450,0
|
|
20240228,100500,9681490,6450,6450,6450,6450,0
|
|
20240228,100400,9681490,6450,6450,6450,6450,0
|
|
20240228,100300,9681490,6450,6450,6450,6450,0
|
|
20240228,100200,9681490,6450,6450,6450,6450,0
|
|
20240228,100100,9681490,6450,6450,6450,6450,0
|
|
20240228,100000,9681490,6450,6450,6450,6450,0
|
|
20240228,095900,9681490,6450,6450,6450,6450,0
|
|
20240228,095800,9681490,6450,6450,6450,6450,0
|
|
20240228,095700,9681490,6450,6450,6450,6450,0
|
|
20240228,095600,9681490,6450,6450,6450,6450,0
|
|
20240228,095500,9681490,6450,6450,6450,6450,0
|
|
20240228,095400,9681490,6450,6450,6450,6450,0
|
|
20240228,095300,9681490,6450,6450,6450,6450,0
|
|
20240228,095200,9681490,6450,6440,6450,6440,52
|
|
20240228,095100,9346600,6440,6440,6440,6440,50
|
|
20240228,095000,9024600,6440,6440,6440,6440,0
|
|
20240228,094900,9024600,6440,6440,6440,6440,0
|
|
20240228,094800,9024600,6440,6440,6440,6440,0
|
|
20240228,094700,9024600,6440,6440,6440,6440,0
|
|
20240228,094600,9024600,6440,6440,6440,6440,0
|
|
20240228,094500,9024600,6440,6440,6440,6440,0
|
|
20240228,094400,9024600,6440,6440,6440,6440,0
|
|
20240228,094300,9024600,6440,6440,6440,6440,0
|
|
20240228,094200,9024600,6440,6440,6440,6440,0
|
|
20240228,094100,9024600,6440,6420,6440,6420,8
|
|
20240228,094000,8973180,6430,6430,6440,6420,10
|
|
20240228,093900,8908920,6430,6420,6430,6420,76
|
|
20240228,093800,8420290,6430,6420,6430,6410,139
|
|
20240228,093700,7527940,6420,6420,6420,6420,0
|
|
20240228,093600,7527940,6420,6420,6420,6420,0
|
|
20240228,093500,7527940,6420,6420,6420,6420,0
|
|
20240228,093400,7527940,6420,6420,6420,6420,0
|
|
20240228,093300,7527940,6420,6420,6420,6420,0
|
|
20240228,093200,7527940,6420,6420,6420,6420,0
|
|
20240228,093100,7527940,6420,6420,6420,6420,0
|
|
20240228,093000,7527940,6420,6420,6420,6420,0
|
|
20240228,092900,7527940,6420,6420,6420,6420,0
|
|
20240228,092800,7527940,6420,6420,6420,6420,0
|
|
20240228,092700,7527940,6420,6420,6420,6420,0
|
|
20240228,092600,7527940,6420,6420,6420,6420,200
|
|
20240228,092500,6243940,6420,6410,6420,6410,50
|
|
20240228,092400,5923340,6420,6400,6420,6400,97
|
|
20240228,092300,5301950,6380,6380,6380,6380,42
|
|
20240228,092200,5033990,6380,6360,6380,6360,31
|
|
20240228,092100,4836810,6390,6390,6390,6390,50
|
|
20240228,092000,4517310,6390,6390,6390,6390,0
|
|
20240228,091900,4517310,6390,6390,6390,6390,1
|
|
20240228,091800,4510920,6410,6350,6410,6320,315
|
|
20240228,091700,2518210,6420,6360,6420,6330,39
|
|
20240228,091600,2269280,6420,6420,6420,6420,0
|
|
20240228,091500,2269280,6420,6420,6420,6420,0
|
|
20240228,091400,2269280,6420,6420,6420,6420,0
|
|
20240228,091300,2269280,6420,6380,6420,6380,73
|
|
20240228,091200,1803440,6380,6380,6380,6380,0
|
|
20240228,091100,1803440,6380,6380,6380,6380,6
|
|
20240228,091000,1765160,6380,6380,6380,6380,0
|
|
20240228,090900,1765160,6380,6380,6380,6380,0
|
|
20240228,090800,1765160,6380,6380,6380,6380,0
|
|
20240228,090700,1765160,6380,6380,6380,6380,0
|
|
20240228,090600,1765160,6380,6380,6380,6380,0
|
|
20240228,090500,1765160,6380,6380,6380,6380,0
|
|
20240228,090400,1765160,6380,6330,6380,6330,12
|
|
20240228,090300,1689000,6380,6380,6380,6380,1
|
|
20240228,090200,1682620,6380,6380,6380,6380,0
|
|
20240228,090100,1682620,6380,6380,6380,6380,0
|
|
20240228,090000,1682620,6380,6320,6380,6320,266
|