663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200000,284144180,13180,13180,13180,13180,189
|
|
20240228,195900,284144180,13180,13180,13180,13180,0
|
|
20240228,195800,284144180,13180,13180,13180,13180,0
|
|
20240228,195700,284144180,13180,13180,13180,13180,0
|
|
20240228,195600,284144180,13180,13180,13180,13180,0
|
|
20240228,195500,284144180,13180,13180,13180,13180,0
|
|
20240228,195400,284144180,13180,13180,13180,13180,0
|
|
20240228,195300,284144180,13180,13180,13180,13180,0
|
|
20240228,195200,284144180,13180,13180,13180,13180,0
|
|
20240228,195100,284144180,13180,13180,13180,13180,0
|
|
20240228,195000,284144180,13180,13180,13180,13180,0
|
|
20240228,194900,284144180,13180,13180,13180,13180,0
|
|
20240228,194800,284144180,13180,13180,13180,13180,0
|
|
20240228,194700,284144180,13180,13180,13180,13180,0
|
|
20240228,194600,284144180,13180,13180,13180,13180,0
|
|
20240228,194500,284144180,13180,13180,13180,13180,0
|
|
20240228,194400,284144180,13180,13180,13180,13180,0
|
|
20240228,194300,284144180,13180,13180,13180,13180,0
|
|
20240228,194200,284144180,13180,13180,13180,13180,0
|
|
20240228,194100,284144180,13180,13180,13180,13180,0
|
|
20240228,194000,284144180,13180,13180,13180,13180,0
|
|
20240228,193900,284144180,13180,13180,13180,13180,0
|
|
20240228,193800,284144180,13180,13180,13180,13180,0
|
|
20240228,193700,284144180,13180,13180,13180,13180,0
|
|
20240228,193600,284144180,13180,13180,13180,13180,0
|
|
20240228,193500,284144180,13180,13180,13180,13180,0
|
|
20240228,193400,284144180,13180,13180,13180,13180,0
|
|
20240228,193300,284144180,13180,13180,13180,13180,0
|
|
20240228,193200,284144180,13180,13180,13180,13180,0
|
|
20240228,193100,284144180,13180,13180,13180,13180,0
|
|
20240228,193000,284144180,13180,13180,13180,13180,189
|
|
20240228,192900,284144180,13180,13180,13180,13180,0
|
|
20240228,192800,284144180,13180,13180,13180,13180,0
|
|
20240228,192700,284144180,13180,13180,13180,13180,0
|
|
20240228,192600,284144180,13180,13180,13180,13180,0
|
|
20240228,192500,284144180,13180,13180,13180,13180,0
|
|
20240228,192400,284144180,13180,13180,13180,13180,0
|
|
20240228,192300,284144180,13180,13180,13180,13180,0
|
|
20240228,192200,284144180,13180,13180,13180,13180,0
|
|
20240228,192100,284144180,13180,13180,13180,13180,0
|
|
20240228,192000,284144180,13180,13180,13180,13180,0
|
|
20240228,191900,284144180,13180,13180,13180,13180,0
|
|
20240228,191800,284144180,13180,13180,13180,13180,0
|
|
20240228,191700,284144180,13180,13180,13180,13180,0
|
|
20240228,191600,284144180,13180,13180,13180,13180,0
|
|
20240228,191500,284144180,13180,13180,13180,13180,0
|
|
20240228,191400,284144180,13180,13180,13180,13180,0
|
|
20240228,191300,284144180,13180,13180,13180,13180,0
|
|
20240228,191200,284144180,13180,13180,13180,13180,0
|
|
20240228,191100,284144180,13180,13180,13180,13180,0
|
|
20240228,191000,284144180,13180,13180,13180,13180,0
|
|
20240228,190900,284144180,13180,13180,13180,13180,0
|
|
20240228,190800,284144180,13180,13180,13180,13180,0
|
|
20240228,190700,284144180,13180,13180,13180,13180,0
|
|
20240228,190600,284144180,13180,13180,13180,13180,0
|
|
20240228,190500,284144180,13180,13180,13180,13180,0
|
|
20240228,190400,284144180,13180,13180,13180,13180,0
|
|
20240228,190300,284144180,13180,13180,13180,13180,0
|
|
20240228,190200,284144180,13180,13180,13180,13180,0
|
|
20240228,190100,284144180,13180,13180,13180,13180,0
|
|
20240228,190000,284144180,13180,13180,13180,13180,189
|
|
20240228,185900,284144180,13180,13180,13180,13180,0
|
|
20240228,185800,284144180,13180,13180,13180,13180,0
|
|
20240228,185700,284144180,13180,13180,13180,13180,0
|
|
20240228,185600,284144180,13180,13180,13180,13180,0
|
|
20240228,185500,284144180,13180,13180,13180,13180,0
|
|
20240228,185400,284144180,13180,13180,13180,13180,0
|
|
20240228,185300,284144180,13180,13180,13180,13180,0
|
|
20240228,185200,284144180,13180,13180,13180,13180,0
|
|
20240228,185100,284144180,13180,13180,13180,13180,0
|
|
20240228,185000,284144180,13180,13180,13180,13180,0
|
|
20240228,184900,284144180,13180,13180,13180,13180,0
|
|
20240228,184800,284144180,13180,13180,13180,13180,0
|
|
20240228,184700,284144180,13180,13180,13180,13180,0
|
|
20240228,184600,284144180,13180,13180,13180,13180,0
|
|
20240228,184500,284144180,13180,13180,13180,13180,0
|
|
20240228,184400,284144180,13180,13180,13180,13180,0
|
|
20240228,184300,284144180,13180,13180,13180,13180,0
|
|
20240228,184200,284144180,13180,13180,13180,13180,0
|
|
20240228,184100,284144180,13180,13180,13180,13180,0
|
|
20240228,184000,284144180,13180,13180,13180,13180,0
|
|
20240228,183900,284144180,13180,13180,13180,13180,0
|
|
20240228,183800,284144180,13180,13180,13180,13180,0
|
|
20240228,183700,284144180,13180,13180,13180,13180,0
|
|
20240228,183600,284144180,13180,13180,13180,13180,0
|
|
20240228,183500,284144180,13180,13180,13180,13180,0
|
|
20240228,183400,284144180,13180,13180,13180,13180,0
|
|
20240228,183300,284144180,13180,13180,13180,13180,0
|
|
20240228,183200,284144180,13180,13180,13180,13180,0
|
|
20240228,183100,284144180,13180,13180,13180,13180,0
|
|
20240228,183000,284144180,13180,13180,13180,13180,189
|
|
20240228,182900,284144180,13180,13180,13180,13180,0
|
|
20240228,182800,284144180,13180,13180,13180,13180,0
|
|
20240228,182700,284144180,13180,13180,13180,13180,0
|
|
20240228,182600,284144180,13180,13180,13180,13180,0
|
|
20240228,182500,284144180,13180,13180,13180,13180,0
|
|
20240228,182400,284144180,13180,13180,13180,13180,0
|
|
20240228,182300,284144180,13180,13180,13180,13180,0
|
|
20240228,182200,284144180,13180,13180,13180,13180,0
|
|
20240228,182100,284144180,13180,13180,13180,13180,0
|
|
20240228,182000,284144180,13180,13180,13180,13180,0
|
|
20240228,181900,284144180,13180,13180,13180,13180,0
|
|
20240228,181800,284144180,13180,13180,13180,13180,0
|
|
20240228,181700,284144180,13180,13180,13180,13180,0
|
|
20240228,181600,284144180,13180,13180,13180,13180,0
|
|
20240228,181500,284144180,13180,13180,13180,13180,0
|
|
20240228,181400,284144180,13180,13180,13180,13180,0
|
|
20240228,181300,284144180,13180,13180,13180,13180,0
|
|
20240228,181200,284144180,13180,13180,13180,13180,0
|
|
20240228,181100,284144180,13180,13180,13180,13180,0
|
|
20240228,181000,284144180,13180,13180,13180,13180,0
|
|
20240228,180900,284144180,13180,13180,13180,13180,0
|
|
20240228,180800,284144180,13180,13180,13180,13180,0
|
|
20240228,180700,284144180,13180,13180,13180,13180,0
|
|
20240228,180600,284144180,13180,13180,13180,13180,0
|
|
20240228,180500,284144180,13180,13180,13180,13180,0
|
|
20240228,180400,284144180,13180,13180,13180,13180,0
|
|
20240228,180300,284144180,13180,13180,13180,13180,0
|
|
20240228,180200,284144180,13180,13180,13180,13180,0
|
|
20240228,180100,284144180,13180,13180,13180,13180,0
|
|
20240228,180000,284144180,13180,13180,13180,13180,189
|
|
20240228,175900,284144180,13180,13180,13180,13180,0
|
|
20240228,175800,284144180,13180,13180,13180,13180,0
|
|
20240228,175700,284144180,13180,13180,13180,13180,0
|
|
20240228,175600,284144180,13180,13180,13180,13180,0
|
|
20240228,175500,284144180,13180,13180,13180,13180,0
|
|
20240228,175400,284144180,13180,13180,13180,13180,0
|
|
20240228,175300,284144180,13180,13180,13180,13180,0
|
|
20240228,175200,284144180,13180,13180,13180,13180,0
|
|
20240228,175100,284144180,13180,13180,13180,13180,0
|
|
20240228,175000,284144180,13180,13180,13180,13180,0
|
|
20240228,174900,284144180,13180,13180,13180,13180,0
|
|
20240228,174800,284144180,13180,13180,13180,13180,0
|
|
20240228,174700,284144180,13180,13180,13180,13180,0
|
|
20240228,174600,284144180,13180,13180,13180,13180,0
|
|
20240228,174500,284144180,13180,13180,13180,13180,0
|
|
20240228,174400,284144180,13180,13180,13180,13180,0
|
|
20240228,174300,284144180,13180,13180,13180,13180,0
|
|
20240228,174200,284144180,13180,13180,13180,13180,0
|
|
20240228,174100,284144180,13180,13180,13180,13180,0
|
|
20240228,174000,284144180,13180,13180,13180,13180,0
|
|
20240228,173900,284144180,13180,13180,13180,13180,0
|
|
20240228,173800,284144180,13180,13180,13180,13180,0
|
|
20240228,173700,284144180,13180,13180,13180,13180,0
|
|
20240228,173600,284144180,13180,13180,13180,13180,0
|
|
20240228,173500,284144180,13180,13180,13180,13180,0
|
|
20240228,173400,284144180,13180,13180,13180,13180,0
|
|
20240228,173300,284144180,13180,13180,13180,13180,0
|
|
20240228,173200,284144180,13180,13180,13180,13180,0
|
|
20240228,173100,284144180,13180,13180,13180,13180,0
|
|
20240228,173000,284144180,13180,13180,13180,13180,189
|
|
20240228,172900,284144180,13180,13180,13180,13180,0
|
|
20240228,172800,284144180,13180,13180,13180,13180,0
|
|
20240228,172700,284144180,13180,13180,13180,13180,0
|
|
20240228,172600,284144180,13180,13180,13180,13180,0
|
|
20240228,172500,284144180,13180,13180,13180,13180,0
|
|
20240228,172400,284144180,13180,13180,13180,13180,0
|
|
20240228,172300,284144180,13180,13180,13180,13180,0
|
|
20240228,172200,284144180,13180,13180,13180,13180,0
|
|
20240228,172100,284144180,13180,13180,13180,13180,0
|
|
20240228,172000,284144180,13180,13180,13180,13180,0
|
|
20240228,171900,284144180,13180,13180,13180,13180,0
|
|
20240228,171800,284144180,13180,13180,13180,13180,0
|
|
20240228,171700,284144180,13180,13180,13180,13180,0
|
|
20240228,171600,284144180,13180,13180,13180,13180,0
|
|
20240228,171500,284144180,13180,13180,13180,13180,0
|
|
20240228,171400,284144180,13180,13180,13180,13180,0
|
|
20240228,171300,284144180,13180,13180,13180,13180,0
|
|
20240228,171200,284144180,13180,13180,13180,13180,0
|
|
20240228,171100,284144180,13180,13180,13180,13180,0
|
|
20240228,171000,284144180,13180,13180,13180,13180,0
|
|
20240228,170900,284144180,13180,13180,13180,13180,0
|
|
20240228,170800,284144180,13180,13180,13180,13180,0
|
|
20240228,170700,284144180,13180,13180,13180,13180,0
|
|
20240228,170600,284144180,13180,13180,13180,13180,0
|
|
20240228,170500,284144180,13180,13180,13180,13180,0
|
|
20240228,170400,284144180,13180,13180,13180,13180,0
|
|
20240228,170300,284144180,13180,13180,13180,13180,0
|
|
20240228,170200,284144180,13180,13180,13180,13180,0
|
|
20240228,170100,284144180,13180,13180,13180,13180,0
|
|
20240228,170000,284144180,13180,13180,13180,13180,189
|
|
20240228,165900,284144180,13180,13180,13180,13180,0
|
|
20240228,165800,284144180,13180,13180,13180,13180,0
|
|
20240228,165700,284144180,13180,13180,13180,13180,0
|
|
20240228,165600,284144180,13180,13180,13180,13180,0
|
|
20240228,165500,284144180,13180,13180,13180,13180,0
|
|
20240228,165400,284144180,13180,13180,13180,13180,0
|
|
20240228,165300,284144180,13180,13180,13180,13180,0
|
|
20240228,165200,284144180,13180,13180,13180,13180,0
|
|
20240228,165100,284144180,13180,13180,13180,13180,0
|
|
20240228,165000,284144180,13180,13180,13180,13180,0
|
|
20240228,164900,284144180,13180,13180,13180,13180,0
|
|
20240228,164800,284144180,13180,13180,13180,13180,0
|
|
20240228,164700,284144180,13180,13180,13180,13180,0
|
|
20240228,164600,284144180,13180,13180,13180,13180,0
|
|
20240228,164500,284144180,13180,13180,13180,13180,0
|
|
20240228,164400,284144180,13180,13180,13180,13180,0
|
|
20240228,164300,284144180,13180,13180,13180,13180,0
|
|
20240228,164200,284144180,13180,13180,13180,13180,0
|
|
20240228,164100,284144180,13180,13180,13180,13180,0
|
|
20240228,164000,284144180,13180,13180,13180,13180,0
|
|
20240228,163900,284144180,13180,13180,13180,13180,0
|
|
20240228,163800,284144180,13180,13180,13180,13180,0
|
|
20240228,163700,284144180,13180,13180,13180,13180,0
|
|
20240228,163600,284144180,13180,13180,13180,13180,0
|
|
20240228,163500,284144180,13180,13180,13180,13180,0
|
|
20240228,163400,284144180,13180,13180,13180,13180,0
|
|
20240228,163300,284144180,13180,13180,13180,13180,0
|
|
20240228,163200,284144180,13180,13180,13180,13180,0
|
|
20240228,163100,284144180,13180,13180,13180,13180,0
|
|
20240228,163000,284144180,13180,13180,13180,13180,189
|
|
20240228,162900,284144180,13180,13180,13180,13180,0
|
|
20240228,162800,284144180,13180,13180,13180,13180,0
|
|
20240228,162700,284144180,13180,13180,13180,13180,0
|
|
20240228,162600,284144180,13180,13180,13180,13180,0
|
|
20240228,162500,284144180,13180,13180,13180,13180,0
|
|
20240228,162400,284144180,13180,13180,13180,13180,0
|
|
20240228,162300,284144180,13180,13180,13180,13180,0
|
|
20240228,162200,284144180,13180,13180,13180,13180,0
|
|
20240228,162100,284144180,13180,13180,13180,13180,0
|
|
20240228,162000,284144180,13180,13180,13180,13180,0
|
|
20240228,161900,284144180,13180,13180,13180,13180,0
|
|
20240228,161800,284144180,13180,13180,13180,13180,0
|
|
20240228,161700,284144180,13180,13180,13180,13180,0
|
|
20240228,161600,284144180,13180,13180,13180,13180,0
|
|
20240228,161500,284144180,13180,13180,13180,13180,0
|
|
20240228,161400,284144180,13180,13180,13180,13180,0
|
|
20240228,161300,284144180,13180,13180,13180,13180,0
|
|
20240228,161200,284144180,13180,13180,13180,13180,0
|
|
20240228,161100,284144180,13180,13180,13180,13180,0
|
|
20240228,161000,284144180,13180,13180,13180,13180,0
|
|
20240228,160900,284144180,13180,13180,13180,13180,0
|
|
20240228,160800,284144180,13180,13180,13180,13180,0
|
|
20240228,160700,284144180,13180,13180,13180,13180,0
|
|
20240228,160600,284144180,13180,13180,13180,13180,0
|
|
20240228,160500,284144180,13180,13180,13180,13180,0
|
|
20240228,160400,284144180,13180,13180,13180,13180,0
|
|
20240228,160300,284144180,13180,13180,13180,13180,0
|
|
20240228,160200,284144180,13180,13180,13180,13180,0
|
|
20240228,160100,284144180,13180,13180,13180,13180,0
|
|
20240228,160000,284144180,13180,13180,13180,13180,189
|
|
20240228,155900,284144180,13180,13180,13180,13180,0
|
|
20240228,155800,284144180,13180,13180,13180,13180,0
|
|
20240228,155700,284144180,13180,13180,13180,13180,0
|
|
20240228,155600,284144180,13180,13180,13180,13180,0
|
|
20240228,155500,284144180,13180,13180,13180,13180,0
|
|
20240228,155400,284144180,13180,13180,13180,13180,0
|
|
20240228,155300,284144180,13180,13180,13180,13180,0
|
|
20240228,155200,284144180,13180,13180,13180,13180,0
|
|
20240228,155100,284144180,13180,13180,13180,13180,0
|
|
20240228,155000,284144180,13180,13180,13180,13180,0
|
|
20240228,154900,284144180,13180,13180,13180,13180,0
|
|
20240228,154800,284144180,13180,13180,13180,13180,0
|
|
20240228,154700,284144180,13180,13180,13180,13180,0
|
|
20240228,154600,284144180,13180,13180,13180,13180,0
|
|
20240228,154500,284144180,13180,13180,13180,13180,0
|
|
20240228,154400,284144180,13180,13180,13180,13180,0
|
|
20240228,154300,284144180,13180,13180,13180,13180,0
|
|
20240228,154200,284144180,13180,13180,13180,13180,0
|
|
20240228,154100,284144180,13180,13180,13180,13180,0
|
|
20240228,154000,284144180,13180,13180,13180,13180,0
|
|
20240228,153900,284144180,13180,13180,13180,13180,0
|
|
20240228,153800,284144180,13180,13180,13180,13180,0
|
|
20240228,153700,284144180,13180,13180,13180,13180,0
|
|
20240228,153600,284144180,13180,13180,13180,13180,0
|
|
20240228,153500,284144180,13180,13180,13180,13180,0
|
|
20240228,153400,284144180,13180,13180,13180,13180,0
|
|
20240228,153300,284144180,13180,13180,13180,13180,0
|
|
20240228,153200,284144180,13180,13180,13180,13180,0
|
|
20240228,153100,284144180,13180,13180,13180,13180,0
|
|
20240228,153000,284144180,13180,13180,13180,13180,378
|
|
20240228,152900,281653160,13170,13170,13170,13170,0
|
|
20240228,152800,281653160,13170,13170,13170,13170,0
|
|
20240228,152700,281653160,13170,13170,13170,13170,0
|
|
20240228,152600,281653160,13170,13170,13170,13170,0
|
|
20240228,152500,281653160,13170,13170,13170,13170,0
|
|
20240228,152400,281653160,13170,13170,13170,13170,0
|
|
20240228,152300,281653160,13170,13170,13170,13170,0
|
|
20240228,152200,281653160,13170,13170,13170,13170,0
|
|
20240228,152100,281653160,13170,13170,13170,13170,0
|
|
20240228,152000,281653160,13170,13170,13170,13170,0
|
|
20240228,151900,281653160,13170,13170,13170,13120,16
|
|
20240228,151800,281442640,13170,13130,13170,13130,321
|
|
20240228,151700,277226120,13110,13110,13110,13110,1
|
|
20240228,151600,277213010,13120,13120,13120,13110,41
|
|
20240228,151500,276675230,13130,13130,13130,13130,1
|
|
20240228,151400,276662100,13130,13120,13130,13120,8
|
|
20240228,151300,276557120,13150,13150,13150,13150,0
|
|
20240228,151200,276557120,13150,13150,13150,13150,1
|
|
20240228,151100,276543970,13180,13180,13180,13180,0
|
|
20240228,151000,276543970,13180,13180,13180,13180,0
|
|
20240228,150900,276543970,13180,13180,13180,13180,1
|
|
20240228,150800,276530790,13140,13160,13160,13140,50
|
|
20240228,150700,275873550,13160,13130,13160,13130,49
|
|
20240228,150600,275229840,13130,13130,13130,13130,0
|
|
20240228,150500,275229840,13130,13130,13130,13130,388
|
|
20240228,150400,270135400,13130,13130,13130,13130,14
|
|
20240228,150300,269951580,13130,13130,13130,13130,1
|
|
20240228,150200,269938450,13120,13150,13150,13120,261
|
|
20240228,150100,266511420,13160,13160,13160,13160,6
|
|
20240228,150000,266432460,13150,13150,13150,13150,100
|
|
20240228,145900,265117460,13160,13150,13160,13150,116
|
|
20240228,145800,263591900,13160,13160,13160,13160,15
|
|
20240228,145700,263394500,13160,13160,13160,13160,15
|
|
20240228,145600,263197100,13160,13160,13160,13160,0
|
|
20240228,145500,263197100,13160,13150,13160,13150,66
|
|
20240228,145400,262329040,13150,13160,13160,13150,115
|
|
20240228,145300,260816640,13160,13160,13160,13160,0
|
|
20240228,145200,260816640,13160,13160,13160,13160,15
|
|
20240228,145100,260619240,13150,13150,13160,13150,20
|
|
20240228,145000,260356090,13160,13160,13160,13160,0
|
|
20240228,144900,260356090,13160,13150,13160,13150,118
|
|
20240228,144800,258804240,13160,13160,13160,13160,16
|
|
20240228,144700,258593680,13150,13150,13150,13150,0
|
|
20240228,144600,258593680,13150,13150,13160,13150,115
|
|
20240228,144500,257081280,13150,13130,13160,13130,393
|
|
20240228,144400,251916740,13130,13140,13140,13130,12
|
|
20240228,144300,251759140,13150,13170,13170,13140,1398
|
|
20240228,144200,233375910,13190,13170,13190,13170,65
|
|
20240228,144100,232519560,13180,13170,13180,13170,453
|
|
20240228,144000,226550410,13170,13170,13170,13170,15
|
|
20240228,143900,226352860,13170,13150,13170,13150,65
|
|
20240228,143800,225497810,13160,13170,13170,13160,18
|
|
20240228,143700,225260780,13170,13170,13170,13170,0
|
|
20240228,143600,225260780,13170,13170,13170,13170,15
|
|
20240228,143500,225063230,13170,13170,13170,13170,16
|
|
20240228,143400,224852510,13170,13170,13170,13170,0
|
|
20240228,143300,224852510,13170,13170,13170,13170,15
|
|
20240228,143200,224654960,13170,13170,13170,13170,15
|
|
20240228,143100,224457410,13170,13170,13170,13170,0
|
|
20240228,143000,224457410,13170,13160,13170,13160,76
|
|
20240228,142900,223457100,13170,13160,13170,13150,170
|
|
20240228,142800,221220200,13140,13140,13140,13140,0
|
|
20240228,142700,221220200,13140,13160,13170,13140,200
|
|
20240228,142600,218587450,13160,13160,13160,13160,192
|
|
20240228,142500,216060730,13160,13160,13160,13160,0
|
|
20240228,142400,216060730,13160,13160,13160,13160,165
|
|
20240228,142300,213889330,13160,13170,13170,13160,66
|
|
20240228,142200,213020610,13160,13160,13160,13160,50
|
|
20240228,142100,212362610,13170,13160,13170,13160,79
|
|
20240228,142000,211322680,13160,13160,13160,13160,0
|
|
20240228,141900,211322680,13160,13160,13160,13160,0
|
|
20240228,141800,211322680,13160,13160,13160,13160,6
|
|
20240228,141700,211243720,13170,13170,13170,13170,15
|
|
20240228,141600,211046170,13160,13160,13160,13160,173
|
|
20240228,141500,208769490,13150,13150,13150,13150,0
|
|
20240228,141400,208769490,13150,13150,13150,13150,0
|
|
20240228,141300,208769490,13150,13150,13150,13150,15
|
|
20240228,141200,208572240,13150,13150,13150,13150,0
|
|
20240228,141100,208572240,13150,13150,13150,13150,15
|
|
20240228,141000,208374990,13150,13150,13150,13150,16
|
|
20240228,140900,208164590,13150,13150,13150,13150,0
|
|
20240228,140800,208164590,13150,13150,13150,13150,15
|
|
20240228,140700,207967340,13150,13150,13150,13150,15
|
|
20240228,140600,207770090,13140,13140,13140,13140,1
|
|
20240228,140500,207756950,13150,13150,13150,13150,34
|
|
20240228,140400,207309850,13150,13150,13150,13150,15
|
|
20240228,140300,207112600,13150,13150,13150,13150,0
|
|
20240228,140200,207112600,13150,13140,13150,13140,16
|
|
20240228,140100,206902210,13140,13150,13150,13140,16
|
|
20240228,140000,206691820,13150,13150,13150,13150,1
|
|
20240228,135900,206678670,13150,13150,13150,13150,37
|
|
20240228,135800,206192120,13150,13150,13150,13150,16
|
|
20240228,135700,205981720,13150,13150,13150,13150,0
|
|
20240228,135600,205981720,13150,13150,13150,13150,15
|
|
20240228,135500,205784470,13150,13140,13150,13140,16
|
|
20240228,135400,205574080,13150,13150,13150,13150,15
|
|
20240228,135300,205376830,13150,13150,13150,13150,200
|
|
20240228,135200,202746830,13150,13150,13150,13150,15
|
|
20240228,135100,202549580,13150,13150,13150,13150,15
|
|
20240228,135000,202352330,13150,13150,13150,13150,0
|
|
20240228,134900,202352330,13150,13160,13160,13150,637
|
|
20240228,134800,193975600,13160,13160,13160,13160,15
|
|
20240228,134700,193778200,13160,13160,13160,13160,50
|
|
20240228,134600,193120200,13160,13160,13160,13160,15
|
|
20240228,134500,192922800,13160,13160,13160,13160,16
|
|
20240228,134400,192712240,13160,13160,13160,13160,0
|
|
20240228,134300,192712240,13160,13160,13160,13160,18
|
|
20240228,134200,192475360,13160,13160,13160,13160,15
|
|
20240228,134100,192277960,13160,13160,13160,13160,0
|
|
20240228,134000,192277960,13160,13160,13160,13160,17
|
|
20240228,133900,192054240,13160,13160,13160,13160,16
|
|
20240228,133800,191843680,13160,13160,13160,13160,0
|
|
20240228,133700,191843680,13160,13160,13160,13160,15
|
|
20240228,133600,191646280,13160,13160,13160,13160,94
|
|
20240228,133500,190409240,13160,13160,13160,13160,15
|
|
20240228,133400,190211840,13160,13160,13160,13160,0
|
|
20240228,133300,190211840,13160,13160,13160,13160,15
|
|
20240228,133200,190014440,13160,13160,13160,13160,0
|
|
20240228,133100,190014440,13160,13160,13160,13160,23
|
|
20240228,133000,189711760,13150,13150,13150,13150,0
|
|
20240228,132900,189711760,13150,13150,13150,13150,0
|
|
20240228,132800,189711760,13150,13150,13150,13150,1
|
|
20240228,132700,189698610,13150,13150,13150,13150,99
|
|
20240228,132600,188396760,13140,13140,13140,13140,0
|
|
20240228,132500,188396760,13140,13140,13140,13140,68
|
|
20240228,132400,187503240,13130,13130,13130,13130,0
|
|
20240228,132300,187503240,13130,13130,13130,13130,0
|
|
20240228,132200,187503240,13130,13130,13130,13130,0
|
|
20240228,132100,187503240,13130,13130,13130,13130,17
|
|
20240228,132000,187280030,13130,13130,13130,13130,0
|
|
20240228,131900,187280030,13130,13130,13130,13130,0
|
|
20240228,131800,187280030,13130,13130,13130,13130,0
|
|
20240228,131700,187280030,13130,13130,13130,13130,0
|
|
20240228,131600,187280030,13130,13130,13130,13130,0
|
|
20240228,131500,187280030,13130,13130,13130,13130,10
|
|
20240228,131400,187148730,13120,13120,13120,13120,43
|
|
20240228,131300,186584570,13120,13120,13120,13120,0
|
|
20240228,131200,186584570,13120,13120,13120,13120,0
|
|
20240228,131100,186584570,13120,13120,13120,13120,0
|
|
20240228,131000,186584570,13120,13120,13120,13120,1
|
|
20240228,130900,186571450,13110,13120,13120,13090,25
|
|
20240228,130800,186243940,13100,13100,13100,13100,0
|
|
20240228,130700,186243940,13100,13130,13130,13100,550
|
|
20240228,130600,179035830,13140,13140,13140,13140,0
|
|
20240228,130500,179035830,13140,13140,13140,13140,0
|
|
20240228,130400,179035830,13140,13140,13140,13140,1
|
|
20240228,130300,179022690,13130,13130,13130,13130,15
|
|
20240228,130200,178825740,13130,13130,13130,13130,0
|
|
20240228,130100,178825740,13130,13130,13130,13130,0
|
|
20240228,130000,178825740,13130,13130,13130,13130,1
|
|
20240228,125900,178812610,13130,13130,13130,13130,2
|
|
20240228,125800,178786350,13120,13120,13120,13120,0
|
|
20240228,125700,178786350,13120,13120,13120,13120,0
|
|
20240228,125600,178786350,13120,13120,13120,13120,4
|
|
20240228,125500,178733870,13120,13120,13120,13120,1
|
|
20240228,125400,178720750,13150,13150,13150,13150,0
|
|
20240228,125300,178720750,13150,13150,13150,13150,0
|
|
20240228,125200,178720750,13150,13150,13150,13150,0
|
|
20240228,125100,178720750,13150,13150,13150,13150,0
|
|
20240228,125000,178720750,13150,13150,13150,13150,0
|
|
20240228,124900,178720750,13150,13150,13150,13150,0
|
|
20240228,124800,178720750,13150,13150,13150,13150,0
|
|
20240228,124700,178720750,13150,13150,13150,13150,11
|
|
20240228,124600,178576100,13120,13120,13120,13120,11
|
|
20240228,124500,178431780,13150,13150,13150,13150,0
|
|
20240228,124400,178431780,13150,13140,13150,13140,131
|
|
20240228,124300,176710230,13130,13130,13130,13130,9
|
|
20240228,124200,176592060,13140,13140,13140,13140,0
|
|
20240228,124100,176592060,13140,13140,13140,13140,0
|
|
20240228,124000,176592060,13140,13140,13140,13140,0
|
|
20240228,123900,176592060,13140,13140,13140,13140,0
|
|
20240228,123800,176592060,13140,13140,13140,13140,0
|
|
20240228,123700,176592060,13140,13140,13140,13140,0
|
|
20240228,123600,176592060,13140,13140,13140,13140,40
|
|
20240228,123500,176066460,13140,13140,13140,13140,0
|
|
20240228,123400,176066460,13140,13140,13140,13140,0
|
|
20240228,123300,176066460,13140,13140,13140,13140,0
|
|
20240228,123200,176066460,13140,13140,13140,13140,0
|
|
20240228,123100,176066460,13140,13140,13140,13140,0
|
|
20240228,123000,176066460,13140,13140,13140,13140,0
|
|
20240228,122900,176066460,13140,13140,13140,13140,0
|
|
20240228,122800,176066460,13140,13140,13140,13140,0
|
|
20240228,122700,176066460,13140,13140,13140,13140,0
|
|
20240228,122600,176066460,13140,13140,13140,13140,0
|
|
20240228,122500,176066460,13140,13140,13140,13140,0
|
|
20240228,122400,176066460,13140,13110,13140,13110,151
|
|
20240228,122300,174082500,13110,13130,13130,13110,52
|
|
20240228,122200,173399780,13130,13140,13140,13130,104
|
|
20240228,122100,172033260,13130,13130,13130,13130,1
|
|
20240228,122000,172020130,13130,13130,13130,13130,45
|
|
20240228,121900,171429280,13120,13120,13120,13120,0
|
|
20240228,121800,171429280,13120,13120,13120,13120,5
|
|
20240228,121700,171363680,13130,13130,13130,13130,0
|
|
20240228,121600,171363680,13130,13130,13130,13130,0
|
|
20240228,121500,171363680,13130,13130,13130,13130,1
|
|
20240228,121400,171350550,13150,13150,13150,13150,0
|
|
20240228,121300,171350550,13150,13150,13150,13150,0
|
|
20240228,121200,171350550,13150,13150,13150,13150,0
|
|
20240228,121100,171350550,13150,13150,13150,13150,1
|
|
20240228,121000,171337400,13150,13120,13150,13120,23
|
|
20240228,120900,171035500,13150,13150,13150,13150,0
|
|
20240228,120800,171035500,13150,13150,13150,13150,0
|
|
20240228,120700,171035500,13150,13140,13150,13140,15
|
|
20240228,120600,170838390,13140,13120,13140,13120,14
|
|
20240228,120500,170654670,13120,13120,13120,13120,0
|
|
20240228,120400,170654670,13120,13120,13120,13120,0
|
|
20240228,120300,170654670,13120,13110,13120,13110,8
|
|
20240228,120200,170549760,13100,13100,13100,13100,10
|
|
20240228,120100,170418760,13080,13080,13080,13080,0
|
|
20240228,120000,170418760,13080,13080,13080,13080,0
|
|
20240228,115900,170418760,13080,13090,13100,13080,29
|
|
20240228,115800,170039220,13080,13100,13100,13080,13
|
|
20240228,115700,169869160,13090,13090,13090,13090,2
|
|
20240228,115600,169842980,13090,13090,13090,13090,25
|
|
20240228,115500,169515730,13080,13080,13080,13080,0
|
|
20240228,115400,169515730,13080,13080,13080,13080,12
|
|
20240228,115300,169358770,13080,13080,13080,13080,0
|
|
20240228,115200,169358770,13080,13080,13080,13080,13
|
|
20240228,115100,169188730,13080,13090,13090,13070,258
|
|
20240228,115000,165814280,13090,13090,13090,13090,0
|
|
20240228,114900,165814280,13090,13100,13100,13090,29
|
|
20240228,114800,165434500,13090,13090,13090,13090,3
|
|
20240228,114700,165395230,13090,13090,13090,13090,14
|
|
20240228,114600,165211970,13090,13090,13090,13090,3
|
|
20240228,114500,165172700,13090,13090,13090,13090,15
|
|
20240228,114400,164976350,13090,13100,13100,13090,9
|
|
20240228,114300,164858470,13100,13100,13100,13100,3
|
|
20240228,114200,164819170,13100,13110,13110,13100,8
|
|
20240228,114100,164714300,13110,13110,13110,13110,2
|
|
20240228,114000,164688080,13110,13110,13110,13110,14
|
|
20240228,113900,164504540,13110,13110,13110,13110,2
|
|
20240228,113800,164478320,13110,13110,13110,13110,17
|
|
20240228,113700,164255450,13110,13110,13110,13110,2
|
|
20240228,113600,164229230,13110,13110,13110,13110,14
|
|
20240228,113500,164045690,13110,13110,13110,13110,14
|
|
20240228,113400,163862150,13110,13110,13110,13110,2
|
|
20240228,113300,163835930,13110,13110,13110,13110,16
|
|
20240228,113200,163626170,13110,13110,13110,13110,2
|
|
20240228,113100,163599950,13110,13110,13110,13110,15
|
|
20240228,113000,163403300,13110,13110,13110,13110,3
|
|
20240228,112900,163363970,13110,13110,13110,13110,15
|
|
20240228,112800,163167320,13110,13110,13110,13110,17
|
|
20240228,112700,162944450,13110,13110,13110,13110,0
|
|
20240228,112600,162944450,13110,13110,13110,13110,12
|
|
20240228,112500,162787130,13110,13110,13110,13110,7
|
|
20240228,112400,162695360,13110,13110,13110,13110,4
|
|
20240228,112300,162642920,13110,13110,13110,13110,6
|
|
20240228,112200,162564260,13110,13140,13140,13110,96
|
|
20240228,112100,161302970,13150,13140,13150,13140,10
|
|
20240228,112000,161171560,13150,13150,13150,13150,0
|
|
20240228,111900,161171560,13150,13140,13150,13140,34
|
|
20240228,111800,160724480,13130,13120,13130,13120,8
|
|
20240228,111700,160619500,13110,13110,13110,13110,9
|
|
20240228,111600,160501510,13110,13110,13110,13110,3
|
|
20240228,111500,160462180,13100,13100,13100,13100,6
|
|
20240228,111400,160383580,13100,13100,13100,13100,0
|
|
20240228,111300,160383580,13100,13100,13100,13100,0
|
|
20240228,111200,160383580,13100,13100,13100,13100,2
|
|
20240228,111100,160357380,13120,13120,13120,13120,17
|
|
20240228,111000,160134340,13130,13130,13140,13130,40
|
|
20240228,110900,159608920,13120,13100,13120,13100,36
|
|
20240228,110800,159136640,13110,13110,13110,13110,0
|
|
20240228,110700,159136640,13110,13110,13110,13100,62
|
|
20240228,110600,158323840,13110,13100,13110,13100,6
|
|
20240228,110500,158245200,13110,13110,13110,13110,1
|
|
20240228,110400,158232090,13100,13100,13100,13100,3
|
|
20240228,110300,158192790,13100,13100,13100,13100,171
|
|
20240228,110200,155952690,13100,13100,13100,13100,2
|
|
20240228,110100,155926490,13100,13100,13100,13100,2
|
|
20240228,110000,155900290,13100,13100,13100,13100,2
|
|
20240228,105900,155874090,13110,13110,13110,13110,1
|
|
20240228,105800,155860980,13100,13100,13100,13100,75
|
|
20240228,105700,154878480,13100,13090,13100,13090,11
|
|
20240228,105600,154734390,13090,13090,13090,13090,2
|
|
20240228,105500,154708210,13090,13100,13100,13090,3
|
|
20240228,105400,154668920,13100,13100,13100,13100,2
|
|
20240228,105300,154642720,13100,13100,13100,13100,4
|
|
20240228,105200,154590320,13110,13110,13110,13110,0
|
|
20240228,105100,154590320,13110,13110,13110,13110,0
|
|
20240228,105000,154590320,13110,13110,13110,13110,3
|
|
20240228,104900,154550990,13100,13100,13100,13100,2
|
|
20240228,104800,154524790,13100,13100,13100,13100,39
|
|
20240228,104700,154013890,13090,13090,13090,13090,3
|
|
20240228,104600,153974620,13090,13090,13090,13090,3
|
|
20240228,104500,153935350,13090,13110,13110,13090,1985
|
|
20240228,104400,127930490,13110,13110,13110,13110,2
|
|
20240228,104300,127904270,13110,13110,13110,13110,2
|
|
20240228,104200,127878050,13110,13110,13110,13110,0
|
|
20240228,104100,127878050,13110,13110,13110,13110,0
|
|
20240228,104000,127878050,13110,13100,13110,13100,13
|
|
20240228,103900,127707660,13100,13100,13100,13100,2
|
|
20240228,103800,127681460,13100,13100,13100,13100,2
|
|
20240228,103700,127655260,13100,13100,13100,13100,2
|
|
20240228,103600,127629060,13100,13100,13100,13100,2
|
|
20240228,103500,127602860,13100,13100,13100,13100,6
|
|
20240228,103400,127524260,13100,13100,13100,13100,2
|
|
20240228,103300,127498060,13100,13100,13100,13100,4
|
|
20240228,103200,127445660,13100,13100,13100,13100,2
|
|
20240228,103100,127419460,13120,13120,13120,13120,10
|
|
20240228,103000,127288260,13100,13100,13100,13100,0
|
|
20240228,102900,127288260,13100,13100,13100,13100,8
|
|
20240228,102800,127183460,13100,13100,13100,13100,0
|
|
20240228,102700,127183460,13100,13100,13100,13100,7
|
|
20240228,102600,127091760,13100,13100,13100,13100,2
|
|
20240228,102500,127065560,13100,13100,13100,13100,0
|
|
20240228,102400,127065560,13100,13100,13100,13100,7
|
|
20240228,102300,126973860,13110,13110,13110,13110,0
|
|
20240228,102200,126973860,13110,13110,13110,13110,8
|
|
20240228,102100,126868980,13110,13110,13110,13110,2
|
|
20240228,102000,126842760,13110,13110,13110,13110,0
|
|
20240228,101900,126842760,13110,13110,13110,13110,0
|
|
20240228,101800,126842760,13110,13140,13140,13110,22
|
|
20240228,101700,126554010,13140,13140,13140,13140,0
|
|
20240228,101600,126554010,13140,13140,13140,13140,0
|
|
20240228,101500,126554010,13140,13140,13140,13140,0
|
|
20240228,101400,126554010,13140,13140,13140,13140,0
|
|
20240228,101300,126554010,13140,13140,13140,13140,15
|
|
20240228,101200,126356910,13140,13150,13150,13140,7
|
|
20240228,101100,126264880,13170,13160,13170,13140,25
|
|
20240228,101000,125936020,13150,13150,13150,13150,8
|
|
20240228,100900,125830820,13130,13130,13130,13130,2
|
|
20240228,100800,125804560,13170,13170,13170,13170,0
|
|
20240228,100700,125804560,13170,13130,13170,13130,9
|
|
20240228,100600,125686350,13160,13110,13180,13110,716
|
|
20240228,100500,116299320,13110,13100,13110,13100,139
|
|
20240228,100400,114477130,13110,13110,13110,13110,27
|
|
20240228,100300,114123160,13110,13110,13110,13110,30
|
|
20240228,100200,113729860,13100,13100,13100,13100,10
|
|
20240228,100100,113598860,13110,13110,13110,13110,0
|
|
20240228,100000,113598860,13110,13160,13170,13110,640
|
|
20240228,095900,105195730,13140,13140,13140,13140,0
|
|
20240228,095800,105195730,13140,13140,13140,13140,2
|
|
20240228,095700,105169450,13140,13170,13170,13140,528
|
|
20240228,095600,98215720,13180,13180,13180,13180,0
|
|
20240228,095500,98215720,13180,13180,13180,13180,8
|
|
20240228,095400,98110280,13190,13190,13190,13190,0
|
|
20240228,095300,98110280,13190,13190,13190,13190,0
|
|
20240228,095200,98110280,13190,13190,13190,13190,0
|
|
20240228,095100,98110280,13190,13190,13190,13190,1
|
|
20240228,095000,98097090,13190,13190,13190,13190,0
|
|
20240228,094900,98097090,13190,13190,13190,13190,0
|
|
20240228,094800,98097090,13190,13190,13190,13190,0
|
|
20240228,094700,98097090,13190,13190,13190,13190,2
|
|
20240228,094600,98070710,13190,13190,13190,13190,0
|
|
20240228,094500,98070710,13190,13180,13190,13180,51
|
|
20240228,094400,97398520,13190,13190,13190,13190,5
|
|
20240228,094300,97332570,13190,13190,13190,13190,0
|
|
20240228,094200,97332570,13190,13190,13190,13190,10
|
|
20240228,094100,97200670,13190,13180,13190,13180,65
|
|
20240228,094000,96343430,13180,13180,13180,13180,31
|
|
20240228,093900,95934850,13180,13180,13180,13180,0
|
|
20240228,093800,95934850,13180,13170,13180,13170,23
|
|
20240228,093700,95631840,13180,13170,13180,13170,59
|
|
20240228,093600,94854700,13160,13160,13160,13160,290
|
|
20240228,093500,91038300,13160,13160,13160,13160,0
|
|
20240228,093400,91038300,13160,13160,13160,13160,0
|
|
20240228,093300,91038300,13160,13160,13160,13160,1
|
|
20240228,093200,91025140,13160,13160,13160,13160,0
|
|
20240228,093100,91025140,13160,13160,13160,13160,100
|
|
20240228,093000,89709140,13170,13170,13170,13170,0
|
|
20240228,092900,89709140,13170,13170,13170,13170,0
|
|
20240228,092800,89709140,13170,13170,13170,13170,1
|
|
20240228,092700,89695970,13130,13130,13130,13130,90
|
|
20240228,092600,88514270,13170,13170,13170,13170,0
|
|
20240228,092500,88514270,13170,13170,13170,13170,2
|
|
20240228,092400,88487930,13130,13130,13130,13130,35
|
|
20240228,092300,88028380,13110,13110,13110,13110,0
|
|
20240228,092200,88028380,13110,13110,13110,13110,122
|
|
20240228,092100,86428960,13100,13090,13130,13080,3328
|
|
20240228,092000,42839450,13100,13090,13110,13080,2323
|
|
20240228,091900,12416750,13090,13090,13090,13090,91
|
|
20240228,091800,11225560,13130,13130,13130,13130,0
|
|
20240228,091700,11225560,13130,13130,13130,13130,0
|
|
20240228,091600,11225560,13130,13130,13130,13130,0
|
|
20240228,091500,11225560,13130,13130,13130,13130,4
|
|
20240228,091400,11173040,13130,13130,13130,13130,1
|
|
20240228,091300,11159910,13060,13060,13060,13060,0
|
|
20240228,091200,11159910,13060,13070,13070,13060,79
|
|
20240228,091100,10127640,13060,13080,13080,13060,263
|
|
20240228,091000,6689240,13090,13120,13120,13090,440
|
|
20240228,090900,918820,13160,13160,13160,13160,0
|
|
20240228,090800,918820,13160,13160,13160,13160,5
|
|
20240228,090700,853020,13160,13160,13160,13160,1
|
|
20240228,090600,839860,13160,13160,13160,13160,1
|
|
20240228,090500,826700,13100,13100,13100,13100,15
|
|
20240228,090400,630200,13100,13100,13100,13100,0
|
|
20240228,090300,630200,13100,13100,13100,13100,0
|
|
20240228,090200,630200,13100,13110,13110,13100,33
|
|
20240228,090100,197700,13180,13180,13180,13180,0
|
|
20240228,090000,197700,13180,13180,13180,13180,15
|