650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194700,150375410,10970,10970,10970,10970,39
|
|
20240228,194600,150375410,10970,10970,10970,10970,0
|
|
20240228,194500,150375410,10970,10970,10970,10970,0
|
|
20240228,194400,150375410,10970,10970,10970,10970,0
|
|
20240228,194300,150375410,10970,10970,10970,10970,0
|
|
20240228,194200,150375410,10970,10970,10970,10970,0
|
|
20240228,194100,150375410,10970,10970,10970,10970,0
|
|
20240228,194000,150375410,10970,10970,10970,10970,0
|
|
20240228,193900,150375410,10970,10970,10970,10970,0
|
|
20240228,193800,150375410,10970,10970,10970,10970,0
|
|
20240228,193700,150375410,10970,10970,10970,10970,0
|
|
20240228,193600,150375410,10970,10970,10970,10970,0
|
|
20240228,193500,150375410,10970,10970,10970,10970,0
|
|
20240228,193400,150375410,10970,10970,10970,10970,0
|
|
20240228,193300,150375410,10970,10970,10970,10970,0
|
|
20240228,193200,150375410,10970,10970,10970,10970,0
|
|
20240228,193100,150375410,10970,10970,10970,10970,0
|
|
20240228,193000,150375410,10970,10970,10970,10970,0
|
|
20240228,192900,150375410,10970,10970,10970,10970,0
|
|
20240228,192800,150375410,10970,10970,10970,10970,0
|
|
20240228,192700,150375410,10970,10970,10970,10970,0
|
|
20240228,192600,150375410,10970,10970,10970,10970,0
|
|
20240228,192500,150375410,10970,10970,10970,10970,0
|
|
20240228,192400,150375410,10970,10970,10970,10970,0
|
|
20240228,192300,150375410,10970,10970,10970,10970,0
|
|
20240228,192200,150375410,10970,10970,10970,10970,0
|
|
20240228,192100,150375410,10970,10970,10970,10970,0
|
|
20240228,192000,150375410,10970,10970,10970,10970,0
|
|
20240228,191900,150375410,10970,10970,10970,10970,0
|
|
20240228,191800,150375410,10970,10970,10970,10970,0
|
|
20240228,191700,150375410,10970,10970,10970,10970,39
|
|
20240228,191600,150375410,10970,10970,10970,10970,0
|
|
20240228,191500,150375410,10970,10970,10970,10970,0
|
|
20240228,191400,150375410,10970,10970,10970,10970,0
|
|
20240228,191300,150375410,10970,10970,10970,10970,0
|
|
20240228,191200,150375410,10970,10970,10970,10970,0
|
|
20240228,191100,150375410,10970,10970,10970,10970,0
|
|
20240228,191000,150375410,10970,10970,10970,10970,0
|
|
20240228,190900,150375410,10970,10970,10970,10970,0
|
|
20240228,190800,150375410,10970,10970,10970,10970,0
|
|
20240228,190700,150375410,10970,10970,10970,10970,0
|
|
20240228,190600,150375410,10970,10970,10970,10970,0
|
|
20240228,190500,150375410,10970,10970,10970,10970,0
|
|
20240228,190400,150375410,10970,10970,10970,10970,0
|
|
20240228,190300,150375410,10970,10970,10970,10970,0
|
|
20240228,190200,150375410,10970,10970,10970,10970,0
|
|
20240228,190100,150375410,10970,10970,10970,10970,0
|
|
20240228,190000,150375410,10970,10970,10970,10970,0
|
|
20240228,185900,150375410,10970,10970,10970,10970,0
|
|
20240228,185800,150375410,10970,10970,10970,10970,0
|
|
20240228,185700,150375410,10970,10970,10970,10970,0
|
|
20240228,185600,150375410,10970,10970,10970,10970,0
|
|
20240228,185500,150375410,10970,10970,10970,10970,0
|
|
20240228,185400,150375410,10970,10970,10970,10970,0
|
|
20240228,185300,150375410,10970,10970,10970,10970,0
|
|
20240228,185200,150375410,10970,10970,10970,10970,0
|
|
20240228,185100,150375410,10970,10970,10970,10970,0
|
|
20240228,185000,150375410,10970,10970,10970,10970,0
|
|
20240228,184900,150375410,10970,10970,10970,10970,0
|
|
20240228,184800,150375410,10970,10970,10970,10970,0
|
|
20240228,184700,150375410,10970,10970,10970,10970,39
|
|
20240228,184600,150375410,10970,10970,10970,10970,0
|
|
20240228,184500,150375410,10970,10970,10970,10970,0
|
|
20240228,184400,150375410,10970,10970,10970,10970,0
|
|
20240228,184300,150375410,10970,10970,10970,10970,0
|
|
20240228,184200,150375410,10970,10970,10970,10970,0
|
|
20240228,184100,150375410,10970,10970,10970,10970,0
|
|
20240228,184000,150375410,10970,10970,10970,10970,0
|
|
20240228,183900,150375410,10970,10970,10970,10970,0
|
|
20240228,183800,150375410,10970,10970,10970,10970,0
|
|
20240228,183700,150375410,10970,10970,10970,10970,0
|
|
20240228,183600,150375410,10970,10970,10970,10970,0
|
|
20240228,183500,150375410,10970,10970,10970,10970,0
|
|
20240228,183400,150375410,10970,10970,10970,10970,0
|
|
20240228,183300,150375410,10970,10970,10970,10970,0
|
|
20240228,183200,150375410,10970,10970,10970,10970,0
|
|
20240228,183100,150375410,10970,10970,10970,10970,0
|
|
20240228,183000,150375410,10970,10970,10970,10970,0
|
|
20240228,182900,150375410,10970,10970,10970,10970,0
|
|
20240228,182800,150375410,10970,10970,10970,10970,0
|
|
20240228,182700,150375410,10970,10970,10970,10970,0
|
|
20240228,182600,150375410,10970,10970,10970,10970,0
|
|
20240228,182500,150375410,10970,10970,10970,10970,0
|
|
20240228,182400,150375410,10970,10970,10970,10970,0
|
|
20240228,182300,150375410,10970,10970,10970,10970,0
|
|
20240228,182200,150375410,10970,10970,10970,10970,0
|
|
20240228,182100,150375410,10970,10970,10970,10970,0
|
|
20240228,182000,150375410,10970,10970,10970,10970,0
|
|
20240228,181900,150375410,10970,10970,10970,10970,0
|
|
20240228,181800,150375410,10970,10970,10970,10970,0
|
|
20240228,181700,150375410,10970,10970,10970,10970,39
|
|
20240228,181600,150375410,10970,10970,10970,10970,0
|
|
20240228,181500,150375410,10970,10970,10970,10970,0
|
|
20240228,181400,150375410,10970,10970,10970,10970,0
|
|
20240228,181300,150375410,10970,10970,10970,10970,0
|
|
20240228,181200,150375410,10970,10970,10970,10970,0
|
|
20240228,181100,150375410,10970,10970,10970,10970,0
|
|
20240228,181000,150375410,10970,10970,10970,10970,0
|
|
20240228,180900,150375410,10970,10970,10970,10970,0
|
|
20240228,180800,150375410,10970,10970,10970,10970,0
|
|
20240228,180700,150375410,10970,10970,10970,10970,0
|
|
20240228,180600,150375410,10970,10970,10970,10970,0
|
|
20240228,180500,150375410,10970,10970,10970,10970,0
|
|
20240228,180400,150375410,10970,10970,10970,10970,0
|
|
20240228,180300,150375410,10970,10970,10970,10970,0
|
|
20240228,180200,150375410,10970,10970,10970,10970,0
|
|
20240228,180100,150375410,10970,10970,10970,10970,0
|
|
20240228,180000,150375410,10970,10970,10970,10970,0
|
|
20240228,175900,150375410,10970,10970,10970,10970,0
|
|
20240228,175800,150375410,10970,10970,10970,10970,0
|
|
20240228,175700,150375410,10970,10970,10970,10970,0
|
|
20240228,175600,150375410,10970,10970,10970,10970,0
|
|
20240228,175500,150375410,10970,10970,10970,10970,0
|
|
20240228,175400,150375410,10970,10970,10970,10970,0
|
|
20240228,175300,150375410,10970,10970,10970,10970,0
|
|
20240228,175200,150375410,10970,10970,10970,10970,0
|
|
20240228,175100,150375410,10970,10970,10970,10970,0
|
|
20240228,175000,150375410,10970,10970,10970,10970,0
|
|
20240228,174900,150375410,10970,10970,10970,10970,0
|
|
20240228,174800,150375410,10970,10970,10970,10970,0
|
|
20240228,174700,150375410,10970,10970,10970,10970,39
|
|
20240228,174600,150375410,10970,10970,10970,10970,0
|
|
20240228,174500,150375410,10970,10970,10970,10970,0
|
|
20240228,174400,150375410,10970,10970,10970,10970,0
|
|
20240228,174300,150375410,10970,10970,10970,10970,0
|
|
20240228,174200,150375410,10970,10970,10970,10970,0
|
|
20240228,174100,150375410,10970,10970,10970,10970,0
|
|
20240228,174000,150375410,10970,10970,10970,10970,0
|
|
20240228,173900,150375410,10970,10970,10970,10970,0
|
|
20240228,173800,150375410,10970,10970,10970,10970,0
|
|
20240228,173700,150375410,10970,10970,10970,10970,0
|
|
20240228,173600,150375410,10970,10970,10970,10970,0
|
|
20240228,173500,150375410,10970,10970,10970,10970,0
|
|
20240228,173400,150375410,10970,10970,10970,10970,0
|
|
20240228,173300,150375410,10970,10970,10970,10970,0
|
|
20240228,173200,150375410,10970,10970,10970,10970,0
|
|
20240228,173100,150375410,10970,10970,10970,10970,0
|
|
20240228,173000,150375410,10970,10970,10970,10970,0
|
|
20240228,172900,150375410,10970,10970,10970,10970,0
|
|
20240228,172800,150375410,10970,10970,10970,10970,0
|
|
20240228,172700,150375410,10970,10970,10970,10970,0
|
|
20240228,172600,150375410,10970,10970,10970,10970,0
|
|
20240228,172500,150375410,10970,10970,10970,10970,0
|
|
20240228,172400,150375410,10970,10970,10970,10970,0
|
|
20240228,172300,150375410,10970,10970,10970,10970,0
|
|
20240228,172200,150375410,10970,10970,10970,10970,0
|
|
20240228,172100,150375410,10970,10970,10970,10970,0
|
|
20240228,172000,150375410,10970,10970,10970,10970,0
|
|
20240228,171900,150375410,10970,10970,10970,10970,0
|
|
20240228,171800,150375410,10970,10970,10970,10970,0
|
|
20240228,171700,150375410,10970,10970,10970,10970,39
|
|
20240228,171600,150375410,10970,10970,10970,10970,0
|
|
20240228,171500,150375410,10970,10970,10970,10970,0
|
|
20240228,171400,150375410,10970,10970,10970,10970,0
|
|
20240228,171300,150375410,10970,10970,10970,10970,0
|
|
20240228,171200,150375410,10970,10970,10970,10970,0
|
|
20240228,171100,150375410,10970,10970,10970,10970,0
|
|
20240228,171000,150375410,10970,10970,10970,10970,0
|
|
20240228,170900,150375410,10970,10970,10970,10970,0
|
|
20240228,170800,150375410,10970,10970,10970,10970,0
|
|
20240228,170700,150375410,10970,10970,10970,10970,0
|
|
20240228,170600,150375410,10970,10970,10970,10970,0
|
|
20240228,170500,150375410,10970,10970,10970,10970,0
|
|
20240228,170400,150375410,10970,10970,10970,10970,0
|
|
20240228,170300,150375410,10970,10970,10970,10970,0
|
|
20240228,170200,150375410,10970,10970,10970,10970,0
|
|
20240228,170100,150375410,10970,10970,10970,10970,0
|
|
20240228,170000,150375410,10970,10970,10970,10970,0
|
|
20240228,165900,150375410,10970,10970,10970,10970,0
|
|
20240228,165800,150375410,10970,10970,10970,10970,0
|
|
20240228,165700,150375410,10970,10970,10970,10970,0
|
|
20240228,165600,150375410,10970,10970,10970,10970,0
|
|
20240228,165500,150375410,10970,10970,10970,10970,0
|
|
20240228,165400,150375410,10970,10970,10970,10970,0
|
|
20240228,165300,150375410,10970,10970,10970,10970,0
|
|
20240228,165200,150375410,10970,10970,10970,10970,0
|
|
20240228,165100,150375410,10970,10970,10970,10970,0
|
|
20240228,165000,150375410,10970,10970,10970,10970,0
|
|
20240228,164900,150375410,10970,10970,10970,10970,0
|
|
20240228,164800,150375410,10970,10970,10970,10970,0
|
|
20240228,164700,150375410,10970,10970,10970,10970,39
|
|
20240228,164600,150375410,10970,10970,10970,10970,0
|
|
20240228,164500,150375410,10970,10970,10970,10970,0
|
|
20240228,164400,150375410,10970,10970,10970,10970,0
|
|
20240228,164300,150375410,10970,10970,10970,10970,0
|
|
20240228,164200,150375410,10970,10970,10970,10970,0
|
|
20240228,164100,150375410,10970,10970,10970,10970,0
|
|
20240228,164000,150375410,10970,10970,10970,10970,0
|
|
20240228,163900,150375410,10970,10970,10970,10970,0
|
|
20240228,163800,150375410,10970,10970,10970,10970,0
|
|
20240228,163700,150375410,10970,10970,10970,10970,0
|
|
20240228,163600,150375410,10970,10970,10970,10970,0
|
|
20240228,163500,150375410,10970,10970,10970,10970,0
|
|
20240228,163400,150375410,10970,10970,10970,10970,0
|
|
20240228,163300,150375410,10970,10970,10970,10970,0
|
|
20240228,163200,150375410,10970,10970,10970,10970,0
|
|
20240228,163100,150375410,10970,10970,10970,10970,0
|
|
20240228,163000,150375410,10970,10970,10970,10970,0
|
|
20240228,162900,150375410,10970,10970,10970,10970,0
|
|
20240228,162800,150375410,10970,10970,10970,10970,0
|
|
20240228,162700,150375410,10970,10970,10970,10970,0
|
|
20240228,162600,150375410,10970,10970,10970,10970,0
|
|
20240228,162500,150375410,10970,10970,10970,10970,0
|
|
20240228,162400,150375410,10970,10970,10970,10970,0
|
|
20240228,162300,150375410,10970,10970,10970,10970,0
|
|
20240228,162200,150375410,10970,10970,10970,10970,0
|
|
20240228,162100,150375410,10970,10970,10970,10970,0
|
|
20240228,162000,150375410,10970,10970,10970,10970,0
|
|
20240228,161900,150375410,10970,10970,10970,10970,0
|
|
20240228,161800,150375410,10970,10970,10970,10970,0
|
|
20240228,161700,150375410,10970,10970,10970,10970,39
|
|
20240228,161600,150375410,10970,10970,10970,10970,0
|
|
20240228,161500,150375410,10970,10970,10970,10970,0
|
|
20240228,161400,150375410,10970,10970,10970,10970,0
|
|
20240228,161300,150375410,10970,10970,10970,10970,0
|
|
20240228,161200,150375410,10970,10970,10970,10970,0
|
|
20240228,161100,150375410,10970,10970,10970,10970,0
|
|
20240228,161000,150375410,10970,10970,10970,10970,0
|
|
20240228,160900,150375410,10970,10970,10970,10970,0
|
|
20240228,160800,150375410,10970,10970,10970,10970,0
|
|
20240228,160700,150375410,10970,10970,10970,10970,0
|
|
20240228,160600,150375410,10970,10970,10970,10970,0
|
|
20240228,160500,150375410,10970,10970,10970,10970,0
|
|
20240228,160400,150375410,10970,10970,10970,10970,0
|
|
20240228,160300,150375410,10970,10970,10970,10970,0
|
|
20240228,160200,150375410,10970,10970,10970,10970,0
|
|
20240228,160100,150375410,10970,10970,10970,10970,0
|
|
20240228,160000,150375410,10970,10970,10970,10970,0
|
|
20240228,155900,150375410,10970,10970,10970,10970,0
|
|
20240228,155800,150375410,10970,10970,10970,10970,0
|
|
20240228,155700,150375410,10970,10970,10970,10970,0
|
|
20240228,155600,150375410,10970,10970,10970,10970,0
|
|
20240228,155500,150375410,10970,10970,10970,10970,0
|
|
20240228,155400,150375410,10970,10970,10970,10970,0
|
|
20240228,155300,150375410,10970,10970,10970,10970,0
|
|
20240228,155200,150375410,10970,10970,10970,10970,0
|
|
20240228,155100,150375410,10970,10970,10970,10970,0
|
|
20240228,155000,150375410,10970,10970,10970,10970,0
|
|
20240228,154900,150375410,10970,10970,10970,10970,0
|
|
20240228,154800,150375410,10970,10970,10970,10970,0
|
|
20240228,154700,150375410,10970,10970,10970,10970,39
|
|
20240228,154600,150375410,10970,10970,10970,10970,0
|
|
20240228,154500,150375410,10970,10970,10970,10970,0
|
|
20240228,154400,150375410,10970,10970,10970,10970,0
|
|
20240228,154300,150375410,10970,10970,10970,10970,0
|
|
20240228,154200,150375410,10970,10970,10970,10970,0
|
|
20240228,154100,150375410,10970,10970,10970,10970,0
|
|
20240228,154000,150375410,10970,10970,10970,10970,0
|
|
20240228,153900,150375410,10970,10970,10970,10970,0
|
|
20240228,153800,150375410,10970,10970,10970,10970,0
|
|
20240228,153700,150375410,10970,10970,10970,10970,0
|
|
20240228,153600,150375410,10970,10970,10970,10970,0
|
|
20240228,153500,150375410,10970,10970,10970,10970,0
|
|
20240228,153400,150375410,10970,10970,10970,10970,0
|
|
20240228,153300,150375410,10970,10970,10970,10970,0
|
|
20240228,153200,150375410,10970,10970,10970,10970,0
|
|
20240228,153100,150375410,10970,10970,10970,10970,0
|
|
20240228,153000,150375410,10970,10970,10970,10970,39
|
|
20240228,152900,149947580,10930,10930,10930,10930,0
|
|
20240228,152800,149947580,10930,10930,10930,10930,0
|
|
20240228,152700,149947580,10930,10930,10930,10930,0
|
|
20240228,152600,149947580,10930,10930,10930,10930,0
|
|
20240228,152500,149947580,10930,10930,10930,10930,0
|
|
20240228,152400,149947580,10930,10930,10930,10930,0
|
|
20240228,152300,149947580,10930,10930,10930,10930,0
|
|
20240228,152200,149947580,10930,10930,10930,10930,0
|
|
20240228,152100,149947580,10930,10930,10930,10930,0
|
|
20240228,152000,149947580,10930,10930,10930,10930,0
|
|
20240228,151900,149947580,10930,10930,10930,10930,0
|
|
20240228,151800,149947580,10930,10940,10940,10930,74
|
|
20240228,151700,149138750,10930,10930,10930,10930,0
|
|
20240228,151600,149138750,10930,10930,10930,10930,0
|
|
20240228,151500,149138750,10930,10930,10930,10930,0
|
|
20240228,151400,149138750,10930,10930,10930,10930,0
|
|
20240228,151300,149138750,10930,10930,10930,10930,0
|
|
20240228,151200,149138750,10930,10930,10930,10930,140
|
|
20240228,151100,147608550,10930,10930,10930,10930,0
|
|
20240228,151000,147608550,10930,10930,10930,10930,0
|
|
20240228,150900,147608550,10930,10930,10930,10930,0
|
|
20240228,150800,147608550,10930,10900,10930,10900,53
|
|
20240228,150700,147030760,10930,10930,10930,10930,9
|
|
20240228,150600,146932390,10930,10930,10930,10930,0
|
|
20240228,150500,146932390,10930,10930,10930,10930,0
|
|
20240228,150400,146932390,10930,10930,10930,10930,0
|
|
20240228,150300,146932390,10930,10930,10930,10930,0
|
|
20240228,150200,146932390,10930,10930,10930,10930,5
|
|
20240228,150100,146877740,10900,10900,10900,10900,0
|
|
20240228,150000,146877740,10900,10900,10900,10900,34
|
|
20240228,145900,146507140,10900,10900,10900,10900,153
|
|
20240228,145800,144839440,10900,10900,10900,10900,0
|
|
20240228,145700,144839440,10900,10910,10910,10900,187
|
|
20240228,145600,142799280,10910,10910,10910,10910,10
|
|
20240228,145500,142690180,10880,10880,10880,10880,0
|
|
20240228,145400,142690180,10880,10880,10880,10880,0
|
|
20240228,145300,142690180,10880,10880,10880,10880,2
|
|
20240228,145200,142668420,10880,10880,10880,10880,2
|
|
20240228,145100,142646660,10890,10900,10900,10890,196
|
|
20240228,145000,140512060,10900,10900,10900,10900,10
|
|
20240228,144900,140403060,10930,10930,10930,10930,1
|
|
20240228,144800,140392130,10930,10930,10930,10930,18
|
|
20240228,144700,140195390,10930,10930,10930,10930,0
|
|
20240228,144600,140195390,10930,10930,10930,10930,0
|
|
20240228,144500,140195390,10930,10930,10930,10930,0
|
|
20240228,144400,140195390,10930,10930,10930,10930,0
|
|
20240228,144300,140195390,10930,10930,10930,10930,0
|
|
20240228,144200,140195390,10930,10930,10930,10930,0
|
|
20240228,144100,140195390,10930,10930,10930,10930,0
|
|
20240228,144000,140195390,10930,10930,10930,10930,186
|
|
20240228,143900,138162410,10900,10920,10930,10900,248
|
|
20240228,143800,135455100,10920,10920,10920,10920,105
|
|
20240228,143700,134308500,10920,10920,10920,10920,0
|
|
20240228,143600,134308500,10920,10920,10920,10920,0
|
|
20240228,143500,134308500,10920,10920,10920,10920,0
|
|
20240228,143400,134308500,10920,10920,10920,10920,0
|
|
20240228,143300,134308500,10920,10920,10920,10920,1
|
|
20240228,143200,134297580,10920,10920,10920,10920,0
|
|
20240228,143100,134297580,10920,10920,10920,10920,0
|
|
20240228,143000,134297580,10920,10920,10920,10920,0
|
|
20240228,142900,134297580,10920,10940,10940,10920,312
|
|
20240228,142800,130887540,10940,10940,10940,10940,0
|
|
20240228,142700,130887540,10940,10940,10940,10940,0
|
|
20240228,142600,130887540,10940,10940,10940,10940,0
|
|
20240228,142500,130887540,10940,10940,10940,10940,100
|
|
20240228,142400,129793540,10940,10940,10940,10940,0
|
|
20240228,142300,129793540,10940,10940,10940,10940,100
|
|
20240228,142200,128699540,10950,10950,10950,10950,24
|
|
20240228,142100,128436740,10950,10950,10950,10950,0
|
|
20240228,142000,128436740,10950,10950,10950,10950,0
|
|
20240228,141900,128436740,10950,10950,10950,10950,0
|
|
20240228,141800,128436740,10950,10950,10950,10950,0
|
|
20240228,141700,128436740,10950,10950,10950,10950,0
|
|
20240228,141600,128436740,10950,10950,10950,10950,0
|
|
20240228,141500,128436740,10950,10950,10950,10950,0
|
|
20240228,141400,128436740,10950,10950,10950,10950,0
|
|
20240228,141300,128436740,10950,10950,10950,10950,0
|
|
20240228,141200,128436740,10950,10950,10950,10950,0
|
|
20240228,141100,128436740,10950,10950,10950,10950,0
|
|
20240228,141000,128436740,10950,10950,10950,10950,0
|
|
20240228,140900,128436740,10950,10950,10950,10950,0
|
|
20240228,140800,128436740,10950,10950,10950,10950,0
|
|
20240228,140700,128436740,10950,10950,10950,10950,0
|
|
20240228,140600,128436740,10950,10950,10950,10950,0
|
|
20240228,140500,128436740,10950,10950,10950,10950,0
|
|
20240228,140400,128436740,10950,10950,10950,10950,0
|
|
20240228,140300,128436740,10950,10950,10950,10950,0
|
|
20240228,140200,128436740,10950,10950,10950,10950,1
|
|
20240228,140100,128425790,10970,10970,10970,10970,0
|
|
20240228,140000,128425790,10970,10970,10970,10970,0
|
|
20240228,135900,128425790,10970,10970,10970,10970,4
|
|
20240228,135800,128381910,10960,10960,10960,10960,0
|
|
20240228,135700,128381910,10960,10950,10960,10950,31
|
|
20240228,135600,128042300,10950,10950,10950,10950,101
|
|
20240228,135500,126936350,10950,10950,10950,10950,0
|
|
20240228,135400,126936350,10950,10940,10950,10940,37
|
|
20240228,135300,126531560,10940,10940,10940,10940,0
|
|
20240228,135200,126531560,10940,10940,10940,10940,1
|
|
20240228,135100,126520620,10940,10940,10940,10940,15
|
|
20240228,135000,126356520,10940,10940,10940,10940,1
|
|
20240228,134900,126345580,10930,10930,10930,10930,2
|
|
20240228,134800,126323720,10940,10940,10940,10940,30
|
|
20240228,134700,125995520,10940,10940,10940,10940,0
|
|
20240228,134600,125995520,10940,10940,10940,10940,0
|
|
20240228,134500,125995520,10940,10940,10940,10940,0
|
|
20240228,134400,125995520,10940,10940,10940,10940,0
|
|
20240228,134300,125995520,10940,10940,10940,10940,0
|
|
20240228,134200,125995520,10940,10940,10940,10940,12
|
|
20240228,134100,125864240,10940,10940,10940,10940,0
|
|
20240228,134000,125864240,10940,10940,10940,10940,0
|
|
20240228,133900,125864240,10940,10940,10940,10940,0
|
|
20240228,133800,125864240,10940,10940,10940,10940,0
|
|
20240228,133700,125864240,10940,10940,10940,10940,0
|
|
20240228,133600,125864240,10940,10940,10940,10940,10
|
|
20240228,133500,125754840,10940,10940,10940,10940,0
|
|
20240228,133400,125754840,10940,10940,10940,10940,0
|
|
20240228,133300,125754840,10940,10940,10940,10940,0
|
|
20240228,133200,125754840,10940,10930,10940,10930,200
|
|
20240228,133100,123567390,10930,10930,10930,10930,0
|
|
20240228,133000,123567390,10930,10930,10930,10930,0
|
|
20240228,132900,123567390,10930,10930,10930,10930,20
|
|
20240228,132800,123348790,10930,10930,10930,10930,0
|
|
20240228,132700,123348790,10930,10930,10930,10930,0
|
|
20240228,132600,123348790,10930,10930,10930,10930,0
|
|
20240228,132500,123348790,10930,10930,10930,10930,0
|
|
20240228,132400,123348790,10930,10930,10930,10930,100
|
|
20240228,132300,122255790,10890,10890,10890,10890,0
|
|
20240228,132200,122255790,10890,10890,10890,10890,0
|
|
20240228,132100,122255790,10890,10890,10890,10890,0
|
|
20240228,132000,122255790,10890,10890,10890,10890,0
|
|
20240228,131900,122255790,10890,10890,10890,10890,0
|
|
20240228,131800,122255790,10890,10890,10890,10890,0
|
|
20240228,131700,122255790,10890,10890,10890,10890,1
|
|
20240228,131600,122244900,10930,10930,10930,10930,0
|
|
20240228,131500,122244900,10930,10930,10930,10930,0
|
|
20240228,131400,122244900,10930,10880,10930,10880,10
|
|
20240228,131300,122135690,10910,10910,10910,10910,0
|
|
20240228,131200,122135690,10910,10910,10910,10910,0
|
|
20240228,131100,122135690,10910,10910,10910,10910,8
|
|
20240228,131000,122048410,10870,10900,10900,10870,86
|
|
20240228,130900,121111390,10900,10900,10900,10900,0
|
|
20240228,130800,121111390,10900,10910,10910,10900,20
|
|
20240228,130700,120893370,10910,10910,10910,10910,0
|
|
20240228,130600,120893370,10910,10910,10910,10910,41
|
|
20240228,130500,120446060,10920,10920,10920,10920,0
|
|
20240228,130400,120446060,10920,10920,10920,10920,0
|
|
20240228,130300,120446060,10920,10920,10920,10920,0
|
|
20240228,130200,120446060,10920,10920,10920,10920,0
|
|
20240228,130100,120446060,10920,10920,10920,10920,0
|
|
20240228,130000,120446060,10920,10920,10920,10920,0
|
|
20240228,125900,120446060,10920,10920,10920,10920,43
|
|
20240228,125800,119976500,10920,10920,10920,10920,0
|
|
20240228,125700,119976500,10920,10920,10920,10920,0
|
|
20240228,125600,119976500,10920,10920,10920,10920,0
|
|
20240228,125500,119976500,10920,10920,10920,10920,0
|
|
20240228,125400,119976500,10920,10920,10920,10920,0
|
|
20240228,125300,119976500,10920,10920,10920,10920,0
|
|
20240228,125200,119976500,10920,10920,10920,10920,0
|
|
20240228,125100,119976500,10920,10920,10920,10920,0
|
|
20240228,125000,119976500,10920,10920,10920,10920,0
|
|
20240228,124900,119976500,10920,10920,10920,10920,0
|
|
20240228,124800,119976500,10920,10920,10920,10920,4
|
|
20240228,124700,119932820,10920,10920,10920,10920,0
|
|
20240228,124600,119932820,10920,10920,10920,10920,0
|
|
20240228,124500,119932820,10920,10920,10920,10920,0
|
|
20240228,124400,119932820,10920,10920,10920,10920,0
|
|
20240228,124300,119932820,10920,10920,10920,10920,0
|
|
20240228,124200,119932820,10920,10920,10920,10920,0
|
|
20240228,124100,119932820,10920,10920,10920,10920,0
|
|
20240228,124000,119932820,10920,10920,10920,10920,3
|
|
20240228,123900,119900060,10920,10920,10920,10920,0
|
|
20240228,123800,119900060,10920,10920,10920,10920,0
|
|
20240228,123700,119900060,10920,10920,10920,10920,5
|
|
20240228,123600,119845460,10920,10920,10920,10920,9
|
|
20240228,123500,119747180,10920,10920,10920,10920,9
|
|
20240228,123400,119648900,10920,10920,10930,10920,109
|
|
20240228,123300,118457610,10920,10920,10920,10920,0
|
|
20240228,123200,118457610,10920,10920,10920,10920,0
|
|
20240228,123100,118457610,10920,10920,10920,10920,4
|
|
20240228,123000,118413930,10920,10920,10920,10920,6
|
|
20240228,122900,118348410,10920,10920,10930,10920,14
|
|
20240228,122800,118195430,10920,10930,10930,10920,13
|
|
20240228,122700,118053370,10920,10920,10920,10920,0
|
|
20240228,122600,118053370,10920,10910,10920,10910,6
|
|
20240228,122500,117987860,10920,10920,10920,10920,0
|
|
20240228,122400,117987860,10920,10920,10920,10920,0
|
|
20240228,122300,117987860,10920,10920,10920,10920,70
|
|
20240228,122200,117223460,10940,10940,10940,10940,2
|
|
20240228,122100,117201580,10940,10940,10940,10940,0
|
|
20240228,122000,117201580,10940,10940,10940,10940,0
|
|
20240228,121900,117201580,10940,10940,10940,10940,1
|
|
20240228,121800,117190640,10920,10920,10920,10920,0
|
|
20240228,121700,117190640,10920,10920,10920,10920,1
|
|
20240228,121600,117179720,10930,10930,10930,10930,0
|
|
20240228,121500,117179720,10930,10930,10930,10930,0
|
|
20240228,121400,117179720,10930,10930,10930,10930,10
|
|
20240228,121300,117070420,10920,10920,10920,10920,5
|
|
20240228,121200,117015820,10940,10940,10940,10940,0
|
|
20240228,121100,117015820,10940,10940,10940,10940,0
|
|
20240228,121000,117015820,10940,10940,10940,10940,2
|
|
20240228,120900,116993940,10910,10910,10910,10910,0
|
|
20240228,120800,116993940,10910,10910,10910,10910,0
|
|
20240228,120700,116993940,10910,10910,10910,10910,0
|
|
20240228,120600,116993940,10910,10910,10910,10910,0
|
|
20240228,120500,116993940,10910,10910,10910,10910,0
|
|
20240228,120400,116993940,10910,10910,10910,10910,0
|
|
20240228,120300,116993940,10910,10910,10910,10910,0
|
|
20240228,120200,116993940,10910,10910,10910,10910,0
|
|
20240228,120100,116993940,10910,10910,10910,10910,0
|
|
20240228,120000,116993940,10910,10910,10910,10910,0
|
|
20240228,115900,116993940,10910,10910,10910,10910,6
|
|
20240228,115800,116928480,10910,10910,10910,10910,1
|
|
20240228,115700,116917570,10910,10910,10910,10910,16
|
|
20240228,115600,116743010,10920,10920,10920,10920,2
|
|
20240228,115500,116721170,10930,10930,10930,10930,36
|
|
20240228,115400,116327690,10930,10930,10930,10930,4
|
|
20240228,115300,116283970,10950,10950,10950,10950,1
|
|
20240228,115200,116273020,10950,10980,11100,10950,105
|
|
20240228,115100,115110450,10910,10890,10910,10890,143
|
|
20240228,115000,113553120,10890,10890,10890,10890,27
|
|
20240228,114900,113259090,10890,10890,10890,10890,6
|
|
20240228,114800,113193750,10870,10900,10900,10870,175
|
|
20240228,114700,111291440,10900,10950,10950,10900,2
|
|
20240228,114600,111269590,10950,10910,11110,10890,938
|
|
20240228,114500,100908090,10860,10860,10860,10860,0
|
|
20240228,114400,100908090,10860,10860,10860,10860,0
|
|
20240228,114300,100908090,10860,10860,10860,10860,3
|
|
20240228,114200,100875510,10860,10880,10880,10860,100
|
|
20240228,114100,99789030,10890,10890,10890,10890,0
|
|
20240228,114000,99789030,10890,10890,10890,10890,0
|
|
20240228,113900,99789030,10890,10890,10890,10890,1
|
|
20240228,113800,99778140,10930,10930,10930,10930,0
|
|
20240228,113700,99778140,10930,10930,10930,10930,1
|
|
20240228,113600,99767210,10940,10910,10940,10910,777
|
|
20240228,113500,91268330,10940,10940,10940,10940,0
|
|
20240228,113400,91268330,10940,10860,10940,10860,75
|
|
20240228,113300,90451440,10890,10890,10890,10890,0
|
|
20240228,113200,90451440,10890,10890,10890,10890,1
|
|
20240228,113100,90440550,10890,10890,10890,10890,1
|
|
20240228,113000,90429660,10800,10800,10800,10800,0
|
|
20240228,112900,90429660,10800,10800,10800,10800,0
|
|
20240228,112800,90429660,10800,10800,10800,10800,0
|
|
20240228,112700,90429660,10800,10800,10800,10800,0
|
|
20240228,112600,90429660,10800,10840,10840,10790,1075
|
|
20240228,112500,78817490,10840,10840,10840,10840,0
|
|
20240228,112400,78817490,10840,10840,10840,10840,5
|
|
20240228,112300,78763290,10860,10860,10860,10860,0
|
|
20240228,112200,78763290,10860,10860,10860,10860,2
|
|
20240228,112100,78741570,10870,10870,10870,10870,0
|
|
20240228,112000,78741570,10870,10880,10900,10870,218
|
|
20240228,111900,76368840,10880,10880,10880,10880,0
|
|
20240228,111800,76368840,10880,10880,10880,10880,0
|
|
20240228,111700,76368840,10880,10880,10880,10880,0
|
|
20240228,111600,76368840,10880,10870,10880,10870,781
|
|
20240228,111500,67872560,10870,10870,10870,10870,0
|
|
20240228,111400,67872560,10870,10860,10870,10860,69
|
|
20240228,111300,67122620,10870,10870,10870,10870,0
|
|
20240228,111200,67122620,10870,10870,10870,10870,0
|
|
20240228,111100,67122620,10870,10860,10870,10860,10
|
|
20240228,111000,67014010,10870,10850,10870,10850,259
|
|
20240228,110900,64203660,10850,10850,10850,10850,0
|
|
20240228,110800,64203660,10850,10850,10850,10850,2
|
|
20240228,110700,64181960,10880,10880,10880,10880,0
|
|
20240228,110600,64181960,10880,10880,10880,10880,0
|
|
20240228,110500,64181960,10880,10830,10880,10830,468
|
|
20240228,110400,59103370,10820,10820,10820,10820,2
|
|
20240228,110300,59081730,10800,10800,10800,10800,0
|
|
20240228,110200,59081730,10800,10800,10800,10800,0
|
|
20240228,110100,59081730,10800,10800,10800,10800,0
|
|
20240228,110000,59081730,10800,10800,10800,10800,0
|
|
20240228,105900,59081730,10800,10800,10800,10800,0
|
|
20240228,105800,59081730,10800,10800,10800,10800,0
|
|
20240228,105700,59081730,10800,10800,10800,10800,0
|
|
20240228,105600,59081730,10800,10800,10800,10800,0
|
|
20240228,105500,59081730,10800,10800,10800,10800,0
|
|
20240228,105400,59081730,10800,10810,10810,10800,100
|
|
20240228,105300,58001720,10830,10830,10830,10830,0
|
|
20240228,105200,58001720,10830,10830,10830,10830,1
|
|
20240228,105100,57990890,10830,10830,10830,10830,0
|
|
20240228,105000,57990890,10830,10830,10830,10830,0
|
|
20240228,104900,57990890,10830,10830,10830,10830,1
|
|
20240228,104800,57980060,10830,10830,10830,10830,0
|
|
20240228,104700,57980060,10830,10830,10830,10830,10
|
|
20240228,104600,57871760,10830,10800,10830,10800,4
|
|
20240228,104500,57828470,10800,10800,10800,10800,0
|
|
20240228,104400,57828470,10800,10800,10800,10800,0
|
|
20240228,104300,57828470,10800,10800,10800,10800,0
|
|
20240228,104200,57828470,10800,10800,10800,10800,0
|
|
20240228,104100,57828470,10800,10800,10800,10800,0
|
|
20240228,104000,57828470,10800,10800,10800,10800,0
|
|
20240228,103900,57828470,10800,10800,10800,10800,3
|
|
20240228,103800,57796070,10800,10800,10800,10800,2
|
|
20240228,103700,57774470,10800,10800,10800,10800,0
|
|
20240228,103600,57774470,10800,10800,10800,10800,0
|
|
20240228,103500,57774470,10800,10800,10800,10800,0
|
|
20240228,103400,57774470,10800,10800,10800,10800,0
|
|
20240228,103300,57774470,10800,10800,10800,10800,0
|
|
20240228,103200,57774470,10800,10800,10800,10800,210
|
|
20240228,103100,55506470,10830,10810,10830,10810,10
|
|
20240228,103000,55398350,10810,10810,10810,10810,45
|
|
20240228,102900,54911900,10810,10810,10810,10810,156
|
|
20240228,102800,53225540,10810,10810,10810,10810,0
|
|
20240228,102700,53225540,10810,10810,10810,10810,0
|
|
20240228,102600,53225540,10810,10820,10820,10810,50
|
|
20240228,102500,52685020,10810,10810,10810,10810,0
|
|
20240228,102400,52685020,10810,10810,10810,10810,0
|
|
20240228,102300,52685020,10810,10810,10810,10810,0
|
|
20240228,102200,52685020,10810,10830,10830,10810,42
|
|
20240228,102100,52230570,10840,10840,10840,10840,0
|
|
20240228,102000,52230570,10840,10840,10840,10840,0
|
|
20240228,101900,52230570,10840,10840,10840,10840,0
|
|
20240228,101800,52230570,10840,10840,10840,10840,3
|
|
20240228,101700,52198050,10840,10840,10840,10840,10
|
|
20240228,101600,52089650,10840,10840,10840,10840,0
|
|
20240228,101500,52089650,10840,10840,10840,10840,0
|
|
20240228,101400,52089650,10840,10840,10840,10840,0
|
|
20240228,101300,52089650,10840,10840,10840,10840,0
|
|
20240228,101200,52089650,10840,10840,10840,10840,10
|
|
20240228,101100,51981250,10840,10840,10840,10840,4
|
|
20240228,101000,51937890,10820,10820,10820,10820,0
|
|
20240228,100900,51937890,10820,10830,10830,10820,225
|
|
20240228,100800,49501150,10830,10830,10830,10830,0
|
|
20240228,100700,49501150,10830,10830,10830,10830,0
|
|
20240228,100600,49501150,10830,10830,10830,10830,1
|
|
20240228,100500,49490320,10830,10830,10830,10830,5
|
|
20240228,100400,49436170,10830,10830,10830,10830,24
|
|
20240228,100300,49176250,10830,10840,10840,10830,120
|
|
20240228,100200,47875750,10840,10840,10840,10840,52
|
|
20240228,100100,47312070,10840,10840,10840,10840,1
|
|
20240228,100000,47301230,10840,10840,10840,10830,8
|
|
20240228,095900,47214520,10840,10840,10840,10840,3
|
|
20240228,095800,47182000,10830,10830,10830,10830,0
|
|
20240228,095700,47182000,10830,10830,10830,10830,0
|
|
20240228,095600,47182000,10830,10830,10830,10830,0
|
|
20240228,095500,47182000,10830,10830,10830,10830,0
|
|
20240228,095400,47182000,10830,10830,10830,10830,0
|
|
20240228,095300,47182000,10830,10830,10830,10830,23
|
|
20240228,095200,46932910,10840,10840,10840,10840,0
|
|
20240228,095100,46932910,10840,10840,10840,10840,1
|
|
20240228,095000,46922070,10840,10840,10840,10840,0
|
|
20240228,094900,46922070,10840,10840,10840,10840,86
|
|
20240228,094800,45989830,10840,10840,10840,10820,7
|
|
20240228,094700,45913970,10820,10840,10840,10820,13
|
|
20240228,094600,45773260,10820,10820,10820,10820,0
|
|
20240228,094500,45773260,10820,10820,10820,10820,0
|
|
20240228,094400,45773260,10820,10820,10820,10820,0
|
|
20240228,094300,45773260,10820,10840,10840,10820,3
|
|
20240228,094200,45740760,10840,10840,10840,10840,0
|
|
20240228,094100,45740760,10840,10840,10840,10840,51
|
|
20240228,094000,45187920,10850,10820,10850,10820,144
|
|
20240228,093900,43627920,10850,10830,10850,10830,289
|
|
20240228,093800,40496850,10820,10820,10820,10820,2138
|
|
20240228,093700,17363690,10820,10820,10820,10820,100
|
|
20240228,093600,16281690,10810,10810,10810,10810,4
|
|
20240228,093500,16238450,10820,10820,10820,10820,30
|
|
20240228,093400,15913850,10820,10820,10820,10820,2
|
|
20240228,093300,15892210,10810,10810,10810,10810,15
|
|
20240228,093200,15730060,10820,10820,10820,10820,500
|
|
20240228,093100,10320060,10820,10820,10820,10820,121
|
|
20240228,093000,9010840,10800,10800,10800,10800,0
|
|
20240228,092900,9010840,10800,10800,10800,10800,0
|
|
20240228,092800,9010840,10800,10800,10800,10800,0
|
|
20240228,092700,9010840,10800,10800,10800,10800,132
|
|
20240228,092600,7585240,10800,10800,10800,10800,0
|
|
20240228,092500,7585240,10800,10800,10800,10800,8
|
|
20240228,092400,7498840,10800,10800,10800,10800,0
|
|
20240228,092300,7498840,10800,10800,10800,10800,0
|
|
20240228,092200,7498840,10800,10800,10800,10800,23
|
|
20240228,092100,7250440,10820,10820,10820,10820,4
|
|
20240228,092000,7207160,10820,10820,10820,10820,3
|
|
20240228,091900,7174700,10820,10820,10820,10820,0
|
|
20240228,091800,7174700,10820,10820,10820,10820,0
|
|
20240228,091700,7174700,10820,10820,10820,10820,4
|
|
20240228,091600,7131420,10820,10820,10820,10820,0
|
|
20240228,091500,7131420,10820,10780,10820,10780,25
|
|
20240228,091400,6861040,10810,10830,10830,10810,334
|
|
20240228,091300,3246970,10840,10850,10850,10840,29
|
|
20240228,091200,2932600,10850,10850,10850,10850,0
|
|
20240228,091100,2932600,10850,10850,10850,10850,0
|
|
20240228,091000,2932600,10850,10850,10850,10850,51
|
|
20240228,090900,2379250,10850,10850,10850,10850,0
|
|
20240228,090800,2379250,10850,10850,10850,10850,1
|
|
20240228,090700,2368400,10850,10820,10850,10820,10
|
|
20240228,090600,2260170,10820,10830,10830,10780,114
|
|
20240228,090500,1028050,10830,10830,10830,10830,0
|
|
20240228,090400,1028050,10830,10830,10830,10830,0
|
|
20240228,090300,1028050,10830,10830,10830,10830,0
|
|
20240228,090200,1028050,10830,10830,10830,10830,15
|
|
20240228,090100,865600,10820,10820,10820,10820,41
|
|
20240228,090000,421980,10820,10820,10820,10820,39
|