580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,183700,16023870,9330,9330,9330,9330,114
|
|
20250228,183600,16023870,9330,9330,9330,9330,0
|
|
20250228,183500,16023870,9330,9330,9330,9330,0
|
|
20250228,183400,16023870,9330,9330,9330,9330,0
|
|
20250228,183300,16023870,9330,9330,9330,9330,0
|
|
20250228,183200,16023870,9330,9330,9330,9330,0
|
|
20250228,183100,16023870,9330,9330,9330,9330,0
|
|
20250228,183000,16023870,9330,9330,9330,9330,0
|
|
20250228,182900,16023870,9330,9330,9330,9330,0
|
|
20250228,182800,16023870,9330,9330,9330,9330,0
|
|
20250228,182700,16023870,9330,9330,9330,9330,0
|
|
20250228,182600,16023870,9330,9330,9330,9330,0
|
|
20250228,182500,16023870,9330,9330,9330,9330,0
|
|
20250228,182400,16023870,9330,9330,9330,9330,0
|
|
20250228,182300,16023870,9330,9330,9330,9330,0
|
|
20250228,182200,16023870,9330,9330,9330,9330,0
|
|
20250228,182100,16023870,9330,9330,9330,9330,0
|
|
20250228,182000,16023870,9330,9330,9330,9330,0
|
|
20250228,181900,16023870,9330,9330,9330,9330,0
|
|
20250228,181800,16023870,9330,9330,9330,9330,0
|
|
20250228,181700,16023870,9330,9330,9330,9330,0
|
|
20250228,181600,16023870,9330,9330,9330,9330,0
|
|
20250228,181500,16023870,9330,9330,9330,9330,0
|
|
20250228,181400,16023870,9330,9330,9330,9330,0
|
|
20250228,181300,16023870,9330,9330,9330,9330,0
|
|
20250228,181200,16023870,9330,9330,9330,9330,0
|
|
20250228,181100,16023870,9330,9330,9330,9330,0
|
|
20250228,181000,16023870,9330,9330,9330,9330,0
|
|
20250228,180900,16023870,9330,9330,9330,9330,0
|
|
20250228,180800,16023870,9330,9330,9330,9330,0
|
|
20250228,180700,16023870,9330,9330,9330,9330,114
|
|
20250228,180600,16023870,9330,9330,9330,9330,0
|
|
20250228,180500,16023870,9330,9330,9330,9330,0
|
|
20250228,180400,16023870,9330,9330,9330,9330,0
|
|
20250228,180300,16023870,9330,9330,9330,9330,0
|
|
20250228,180200,16023870,9330,9330,9330,9330,0
|
|
20250228,180100,16023870,9330,9330,9330,9330,0
|
|
20250228,180000,16023870,9330,9330,9330,9330,0
|
|
20250228,175900,16023870,9330,9330,9330,9330,0
|
|
20250228,175800,16023870,9330,9330,9330,9330,0
|
|
20250228,175700,16023870,9330,9330,9330,9330,0
|
|
20250228,175600,16023870,9330,9330,9330,9330,0
|
|
20250228,175500,16023870,9330,9330,9330,9330,0
|
|
20250228,175400,16023870,9330,9330,9330,9330,0
|
|
20250228,175300,16023870,9330,9330,9330,9330,0
|
|
20250228,175200,16023870,9330,9330,9330,9330,0
|
|
20250228,175100,16023870,9330,9330,9330,9330,0
|
|
20250228,175000,16023870,9330,9330,9330,9330,0
|
|
20250228,174900,16023870,9330,9330,9330,9330,0
|
|
20250228,174800,16023870,9330,9330,9330,9330,0
|
|
20250228,174700,16023870,9330,9330,9330,9330,0
|
|
20250228,174600,16023870,9330,9330,9330,9330,0
|
|
20250228,174500,16023870,9330,9330,9330,9330,0
|
|
20250228,174400,16023870,9330,9330,9330,9330,0
|
|
20250228,174300,16023870,9330,9330,9330,9330,0
|
|
20250228,174200,16023870,9330,9330,9330,9330,0
|
|
20250228,174100,16023870,9330,9330,9330,9330,0
|
|
20250228,174000,16023870,9330,9330,9330,9330,0
|
|
20250228,173900,16023870,9330,9330,9330,9330,0
|
|
20250228,173800,16023870,9330,9330,9330,9330,0
|
|
20250228,173700,16023870,9330,9330,9330,9330,114
|
|
20250228,173600,16023870,9330,9330,9330,9330,0
|
|
20250228,173500,16023870,9330,9330,9330,9330,0
|
|
20250228,173400,16023870,9330,9330,9330,9330,0
|
|
20250228,173300,16023870,9330,9330,9330,9330,0
|
|
20250228,173200,16023870,9330,9330,9330,9330,0
|
|
20250228,173100,16023870,9330,9330,9330,9330,0
|
|
20250228,173000,16023870,9330,9330,9330,9330,0
|
|
20250228,172900,16023870,9330,9330,9330,9330,0
|
|
20250228,172800,16023870,9330,9330,9330,9330,0
|
|
20250228,172700,16023870,9330,9330,9330,9330,0
|
|
20250228,172600,16023870,9330,9330,9330,9330,0
|
|
20250228,172500,16023870,9330,9330,9330,9330,0
|
|
20250228,172400,16023870,9330,9330,9330,9330,0
|
|
20250228,172300,16023870,9330,9330,9330,9330,0
|
|
20250228,172200,16023870,9330,9330,9330,9330,0
|
|
20250228,172100,16023870,9330,9330,9330,9330,0
|
|
20250228,172000,16023870,9330,9330,9330,9330,0
|
|
20250228,171900,16023870,9330,9330,9330,9330,0
|
|
20250228,171800,16023870,9330,9330,9330,9330,0
|
|
20250228,171700,16023870,9330,9330,9330,9330,0
|
|
20250228,171600,16023870,9330,9330,9330,9330,0
|
|
20250228,171500,16023870,9330,9330,9330,9330,0
|
|
20250228,171400,16023870,9330,9330,9330,9330,0
|
|
20250228,171300,16023870,9330,9330,9330,9330,0
|
|
20250228,171200,16023870,9330,9330,9330,9330,0
|
|
20250228,171100,16023870,9330,9330,9330,9330,0
|
|
20250228,171000,16023870,9330,9330,9330,9330,0
|
|
20250228,170900,16023870,9330,9330,9330,9330,0
|
|
20250228,170800,16023870,9330,9330,9330,9330,0
|
|
20250228,170700,16023870,9330,9330,9330,9330,114
|
|
20250228,170600,16023870,9330,9330,9330,9330,0
|
|
20250228,170500,16023870,9330,9330,9330,9330,0
|
|
20250228,170400,16023870,9330,9330,9330,9330,0
|
|
20250228,170300,16023870,9330,9330,9330,9330,0
|
|
20250228,170200,16023870,9330,9330,9330,9330,0
|
|
20250228,170100,16023870,9330,9330,9330,9330,0
|
|
20250228,170000,16023870,9330,9330,9330,9330,0
|
|
20250228,165900,16023870,9330,9330,9330,9330,0
|
|
20250228,165800,16023870,9330,9330,9330,9330,0
|
|
20250228,165700,16023870,9330,9330,9330,9330,0
|
|
20250228,165600,16023870,9330,9330,9330,9330,0
|
|
20250228,165500,16023870,9330,9330,9330,9330,0
|
|
20250228,165400,16023870,9330,9330,9330,9330,0
|
|
20250228,165300,16023870,9330,9330,9330,9330,0
|
|
20250228,165200,16023870,9330,9330,9330,9330,0
|
|
20250228,165100,16023870,9330,9330,9330,9330,0
|
|
20250228,165000,16023870,9330,9330,9330,9330,0
|
|
20250228,164900,16023870,9330,9330,9330,9330,0
|
|
20250228,164800,16023870,9330,9330,9330,9330,0
|
|
20250228,164700,16023870,9330,9330,9330,9330,0
|
|
20250228,164600,16023870,9330,9330,9330,9330,0
|
|
20250228,164500,16023870,9330,9330,9330,9330,0
|
|
20250228,164400,16023870,9330,9330,9330,9330,0
|
|
20250228,164300,16023870,9330,9330,9330,9330,0
|
|
20250228,164200,16023870,9330,9330,9330,9330,0
|
|
20250228,164100,16023870,9330,9330,9330,9330,0
|
|
20250228,164000,16023870,9330,9330,9330,9330,0
|
|
20250228,163900,16023870,9330,9330,9330,9330,0
|
|
20250228,163800,16023870,9330,9330,9330,9330,0
|
|
20250228,163700,16023870,9330,9330,9330,9330,114
|
|
20250228,163600,16023870,9330,9330,9330,9330,0
|
|
20250228,163500,16023870,9330,9330,9330,9330,0
|
|
20250228,163400,16023870,9330,9330,9330,9330,0
|
|
20250228,163300,16023870,9330,9330,9330,9330,0
|
|
20250228,163200,16023870,9330,9330,9330,9330,0
|
|
20250228,163100,16023870,9330,9330,9330,9330,0
|
|
20250228,163000,16023870,9330,9330,9330,9330,0
|
|
20250228,162900,16023870,9330,9330,9330,9330,0
|
|
20250228,162800,16023870,9330,9330,9330,9330,0
|
|
20250228,162700,16023870,9330,9330,9330,9330,0
|
|
20250228,162600,16023870,9330,9330,9330,9330,0
|
|
20250228,162500,16023870,9330,9330,9330,9330,0
|
|
20250228,162400,16023870,9330,9330,9330,9330,0
|
|
20250228,162300,16023870,9330,9330,9330,9330,0
|
|
20250228,162200,16023870,9330,9330,9330,9330,0
|
|
20250228,162100,16023870,9330,9330,9330,9330,0
|
|
20250228,162000,16023870,9330,9330,9330,9330,0
|
|
20250228,161900,16023870,9330,9330,9330,9330,0
|
|
20250228,161800,16023870,9330,9330,9330,9330,0
|
|
20250228,161700,16023870,9330,9330,9330,9330,0
|
|
20250228,161600,16023870,9330,9330,9330,9330,0
|
|
20250228,161500,16023870,9330,9330,9330,9330,0
|
|
20250228,161400,16023870,9330,9330,9330,9330,0
|
|
20250228,161300,16023870,9330,9330,9330,9330,0
|
|
20250228,161200,16023870,9330,9330,9330,9330,0
|
|
20250228,161100,16023870,9330,9330,9330,9330,0
|
|
20250228,161000,16023870,9330,9330,9330,9330,0
|
|
20250228,160900,16023870,9330,9330,9330,9330,0
|
|
20250228,160800,16023870,9330,9330,9330,9330,0
|
|
20250228,160700,16023870,9330,9330,9330,9330,114
|
|
20250228,160600,16023870,9330,9330,9330,9330,0
|
|
20250228,160500,16023870,9330,9330,9330,9330,0
|
|
20250228,160400,16023870,9330,9330,9330,9330,0
|
|
20250228,160300,16023870,9330,9330,9330,9330,0
|
|
20250228,160200,16023870,9330,9330,9330,9330,0
|
|
20250228,160100,16023870,9330,9330,9330,9330,0
|
|
20250228,160000,16023870,9330,9330,9330,9330,0
|
|
20250228,155900,16023870,9330,9330,9330,9330,0
|
|
20250228,155800,16023870,9330,9330,9330,9330,0
|
|
20250228,155700,16023870,9330,9330,9330,9330,0
|
|
20250228,155600,16023870,9330,9330,9330,9330,0
|
|
20250228,155500,16023870,9330,9330,9330,9330,0
|
|
20250228,155400,16023870,9330,9330,9330,9330,0
|
|
20250228,155300,16023870,9330,9330,9330,9330,0
|
|
20250228,155200,16023870,9330,9330,9330,9330,0
|
|
20250228,155100,16023870,9330,9330,9330,9330,0
|
|
20250228,155000,16023870,9330,9330,9330,9330,0
|
|
20250228,154900,16023870,9330,9330,9330,9330,0
|
|
20250228,154800,16023870,9330,9330,9330,9330,0
|
|
20250228,154700,16023870,9330,9330,9330,9330,0
|
|
20250228,154600,16023870,9330,9330,9330,9330,0
|
|
20250228,154500,16023870,9330,9330,9330,9330,0
|
|
20250228,154400,16023870,9330,9330,9330,9330,0
|
|
20250228,154300,16023870,9330,9330,9330,9330,0
|
|
20250228,154200,16023870,9330,9330,9330,9330,0
|
|
20250228,154100,16023870,9330,9330,9330,9330,0
|
|
20250228,154000,16023870,9330,9330,9330,9330,0
|
|
20250228,153900,16023870,9330,9330,9330,9330,0
|
|
20250228,153800,16023870,9330,9330,9330,9330,0
|
|
20250228,153700,16023870,9330,9330,9330,9330,114
|
|
20250228,153600,16023870,9330,9330,9330,9330,0
|
|
20250228,153500,16023870,9330,9330,9330,9330,0
|
|
20250228,153400,16023870,9330,9330,9330,9330,0
|
|
20250228,153300,16023870,9330,9330,9330,9330,0
|
|
20250228,153200,16023870,9330,9330,9330,9330,0
|
|
20250228,153100,16023870,9330,9330,9330,9330,0
|
|
20250228,153000,16023870,9330,9330,9330,9330,114
|
|
20250228,152900,14960250,9250,9250,9250,9250,0
|
|
20250228,152800,14960250,9250,9250,9250,9250,0
|
|
20250228,152700,14960250,9250,9250,9250,9250,0
|
|
20250228,152600,14960250,9250,9250,9250,9250,0
|
|
20250228,152500,14960250,9250,9250,9250,9250,0
|
|
20250228,152400,14960250,9250,9250,9250,9250,0
|
|
20250228,152300,14960250,9250,9250,9250,9250,0
|
|
20250228,152200,14960250,9250,9250,9250,9250,0
|
|
20250228,152100,14960250,9250,9250,9250,9250,0
|
|
20250228,152000,14960250,9250,9250,9250,9250,0
|
|
20250228,151900,14960250,9250,9250,9250,9250,10
|
|
20250228,151800,14867750,9260,9280,9280,9260,41
|
|
20250228,151700,14487410,9290,9290,9290,9290,0
|
|
20250228,151600,14487410,9290,9290,9290,9290,10
|
|
20250228,151500,14394510,9290,9290,9290,9290,0
|
|
20250228,151400,14394510,9290,9290,9290,9290,0
|
|
20250228,151300,14394510,9290,9290,9290,9290,0
|
|
20250228,151200,14394510,9290,9290,9290,9290,7
|
|
20250228,151100,14329480,9290,9290,9290,9290,0
|
|
20250228,151000,14329480,9290,9290,9290,9290,0
|
|
20250228,150900,14329480,9290,9290,9290,9290,0
|
|
20250228,150800,14329480,9290,9290,9290,9290,0
|
|
20250228,150700,14329480,9290,9290,9290,9290,0
|
|
20250228,150600,14329480,9290,9290,9290,9290,0
|
|
20250228,150500,14329480,9290,9290,9290,9290,7
|
|
20250228,150400,14264450,9290,9290,9290,9290,0
|
|
20250228,150300,14264450,9290,9290,9290,9290,0
|
|
20250228,150200,14264450,9290,9290,9290,9290,0
|
|
20250228,150100,14264450,9290,9290,9290,9290,0
|
|
20250228,150000,14264450,9290,9290,9290,9290,0
|
|
20250228,145900,14264450,9290,9290,9290,9290,0
|
|
20250228,145800,14264450,9290,9290,9290,9290,0
|
|
20250228,145700,14264450,9290,9290,9290,9290,0
|
|
20250228,145600,14264450,9290,9290,9290,9290,0
|
|
20250228,145500,14264450,9290,9290,9290,9290,1
|
|
20250228,145400,14255160,9290,9290,9290,9290,0
|
|
20250228,145300,14255160,9290,9290,9290,9290,0
|
|
20250228,145200,14255160,9290,9290,9290,9290,0
|
|
20250228,145100,14255160,9290,9290,9290,9290,0
|
|
20250228,145000,14255160,9290,9290,9290,9290,0
|
|
20250228,144900,14255160,9290,9290,9290,9290,0
|
|
20250228,144800,14255160,9290,9290,9290,9290,0
|
|
20250228,144700,14255160,9290,9290,9290,9290,0
|
|
20250228,144600,14255160,9290,9290,9290,9290,0
|
|
20250228,144500,14255160,9290,9290,9290,9290,0
|
|
20250228,144400,14255160,9290,9290,9290,9290,0
|
|
20250228,144300,14255160,9290,9290,9290,9290,0
|
|
20250228,144200,14255160,9290,9290,9290,9290,0
|
|
20250228,144100,14255160,9290,9290,9290,9290,0
|
|
20250228,144000,14255160,9290,9290,9290,9290,0
|
|
20250228,143900,14255160,9290,9290,9290,9290,0
|
|
20250228,143800,14255160,9290,9290,9290,9290,0
|
|
20250228,143700,14255160,9290,9290,9290,9290,0
|
|
20250228,143600,14255160,9290,9290,9290,9290,0
|
|
20250228,143500,14255160,9290,9290,9290,9290,0
|
|
20250228,143400,14255160,9290,9290,9290,9290,0
|
|
20250228,143300,14255160,9290,9290,9290,9290,0
|
|
20250228,143200,14255160,9290,9290,9290,9290,0
|
|
20250228,143100,14255160,9290,9290,9290,9290,0
|
|
20250228,143000,14255160,9290,9290,9290,9290,0
|
|
20250228,142900,14255160,9290,9290,9290,9290,0
|
|
20250228,142800,14255160,9290,9290,9290,9290,0
|
|
20250228,142700,14255160,9290,9290,9290,9290,0
|
|
20250228,142600,14255160,9290,9290,9290,9290,0
|
|
20250228,142500,14255160,9290,9290,9290,9290,0
|
|
20250228,142400,14255160,9290,9290,9290,9290,0
|
|
20250228,142300,14255160,9290,9290,9290,9290,0
|
|
20250228,142200,14255160,9290,9290,9290,9290,0
|
|
20250228,142100,14255160,9290,9290,9290,9290,0
|
|
20250228,142000,14255160,9290,9290,9290,9290,0
|
|
20250228,141900,14255160,9290,9290,9290,9290,0
|
|
20250228,141800,14255160,9290,9290,9290,9290,6
|
|
20250228,141700,14199420,9280,9280,9280,9280,0
|
|
20250228,141600,14199420,9280,9280,9280,9280,0
|
|
20250228,141500,14199420,9280,9280,9280,9280,0
|
|
20250228,141400,14199420,9280,9280,9280,9280,0
|
|
20250228,141300,14199420,9280,9280,9280,9280,0
|
|
20250228,141200,14199420,9280,9280,9280,9280,0
|
|
20250228,141100,14199420,9280,9280,9280,9280,0
|
|
20250228,141000,14199420,9280,9280,9280,9280,0
|
|
20250228,140900,14199420,9280,9280,9280,9280,0
|
|
20250228,140800,14199420,9280,9280,9280,9280,0
|
|
20250228,140700,14199420,9280,9280,9280,9280,0
|
|
20250228,140600,14199420,9280,9280,9280,9280,0
|
|
20250228,140500,14199420,9280,9280,9280,9280,1
|
|
20250228,140400,14190140,9280,9280,9280,9280,0
|
|
20250228,140300,14190140,9280,9280,9280,9280,0
|
|
20250228,140200,14190140,9280,9280,9280,9280,0
|
|
20250228,140100,14190140,9280,9280,9280,9280,0
|
|
20250228,140000,14190140,9280,9280,9280,9280,0
|
|
20250228,135900,14190140,9280,9280,9280,9280,0
|
|
20250228,135800,14190140,9280,9280,9280,9280,7
|
|
20250228,135700,14125180,9270,9270,9270,9270,23
|
|
20250228,135600,13911970,9260,9260,9260,9260,0
|
|
20250228,135500,13911970,9260,9260,9260,9260,0
|
|
20250228,135400,13911970,9260,9260,9260,9260,0
|
|
20250228,135300,13911970,9260,9260,9260,9260,0
|
|
20250228,135200,13911970,9260,9260,9260,9260,0
|
|
20250228,135100,13911970,9260,9260,9260,9260,0
|
|
20250228,135000,13911970,9260,9260,9260,9260,0
|
|
20250228,134900,13911970,9260,9260,9260,9260,0
|
|
20250228,134800,13911970,9260,9260,9260,9260,0
|
|
20250228,134700,13911970,9260,9260,9260,9260,0
|
|
20250228,134600,13911970,9260,9260,9260,9260,0
|
|
20250228,134500,13911970,9260,9260,9260,9260,0
|
|
20250228,134400,13911970,9260,9260,9260,9260,0
|
|
20250228,134300,13911970,9260,9260,9260,9260,0
|
|
20250228,134200,13911970,9260,9260,9260,9260,0
|
|
20250228,134100,13911970,9260,9260,9260,9260,560
|
|
20250228,134000,8726370,9260,9260,9260,9260,0
|
|
20250228,133900,8726370,9260,9260,9260,9260,0
|
|
20250228,133800,8726370,9260,9260,9260,9260,0
|
|
20250228,133700,8726370,9260,9260,9260,9260,0
|
|
20250228,133600,8726370,9260,9260,9260,9260,0
|
|
20250228,133500,8726370,9260,9260,9260,9260,0
|
|
20250228,133400,8726370,9260,9260,9260,9260,1
|
|
20250228,133300,8717110,9260,9260,9260,9260,0
|
|
20250228,133200,8717110,9260,9260,9260,9260,0
|
|
20250228,133100,8717110,9260,9260,9260,9260,0
|
|
20250228,133000,8717110,9260,9260,9260,9260,0
|
|
20250228,132900,8717110,9260,9260,9260,9260,0
|
|
20250228,132800,8717110,9260,9260,9260,9260,0
|
|
20250228,132700,8717110,9260,9260,9260,9260,0
|
|
20250228,132600,8717110,9260,9260,9260,9260,0
|
|
20250228,132500,8717110,9260,9260,9260,9260,21
|
|
20250228,132400,8522650,9260,9260,9260,9260,0
|
|
20250228,132300,8522650,9260,9260,9260,9260,0
|
|
20250228,132200,8522650,9260,9260,9260,9260,0
|
|
20250228,132100,8522650,9260,9260,9260,9260,0
|
|
20250228,132000,8522650,9260,9260,9260,9260,0
|
|
20250228,131900,8522650,9260,9260,9260,9260,0
|
|
20250228,131800,8522650,9260,9260,9260,9260,0
|
|
20250228,131700,8522650,9260,9260,9260,9260,0
|
|
20250228,131600,8522650,9260,9260,9260,9260,0
|
|
20250228,131500,8522650,9260,9260,9260,9260,0
|
|
20250228,131400,8522650,9260,9260,9260,9260,1
|
|
20250228,131300,8513390,9260,9260,9260,9260,0
|
|
20250228,131200,8513390,9260,9260,9260,9260,0
|
|
20250228,131100,8513390,9260,9260,9260,9260,0
|
|
20250228,131000,8513390,9260,9260,9260,9260,0
|
|
20250228,130900,8513390,9260,9260,9260,9260,0
|
|
20250228,130800,8513390,9260,9260,9260,9260,0
|
|
20250228,130700,8513390,9260,9260,9260,9260,0
|
|
20250228,130600,8513390,9260,9260,9260,9260,0
|
|
20250228,130500,8513390,9260,9260,9260,9260,0
|
|
20250228,130400,8513390,9260,9260,9260,9260,0
|
|
20250228,130300,8513390,9260,9260,9260,9260,0
|
|
20250228,130200,8513390,9260,9260,9260,9260,0
|
|
20250228,130100,8513390,9260,9260,9260,9260,0
|
|
20250228,130000,8513390,9260,9260,9260,9260,1
|
|
20250228,125900,8504130,9260,9260,9260,9260,0
|
|
20250228,125800,8504130,9260,9260,9260,9260,1
|
|
20250228,125700,8494870,9260,9260,9260,9260,0
|
|
20250228,125600,8494870,9260,9260,9260,9260,0
|
|
20250228,125500,8494870,9260,9260,9260,9260,1
|
|
20250228,125400,8485610,9260,9260,9260,9260,0
|
|
20250228,125300,8485610,9260,9260,9260,9260,0
|
|
20250228,125200,8485610,9260,9260,9260,9260,0
|
|
20250228,125100,8485610,9260,9260,9260,9260,0
|
|
20250228,125000,8485610,9260,9250,9260,9250,2
|
|
20250228,124900,8467100,9260,9260,9260,9260,0
|
|
20250228,124800,8467100,9260,9260,9260,9260,0
|
|
20250228,124700,8467100,9260,9260,9260,9260,0
|
|
20250228,124600,8467100,9260,9260,9260,9260,0
|
|
20250228,124500,8467100,9260,9260,9260,9260,0
|
|
20250228,124400,8467100,9260,9260,9260,9260,0
|
|
20250228,124300,8467100,9260,9260,9260,9260,0
|
|
20250228,124200,8467100,9260,9260,9260,9260,0
|
|
20250228,124100,8467100,9260,9260,9260,9260,0
|
|
20250228,124000,8467100,9260,9260,9260,9260,0
|
|
20250228,123900,8467100,9260,9260,9260,9260,0
|
|
20250228,123800,8467100,9260,9260,9260,9260,0
|
|
20250228,123700,8467100,9260,9260,9260,9260,0
|
|
20250228,123600,8467100,9260,9260,9260,9260,0
|
|
20250228,123500,8467100,9260,9260,9260,9260,100
|
|
20250228,123400,7541100,9260,9260,9260,9260,0
|
|
20250228,123300,7541100,9260,9260,9260,9260,0
|
|
20250228,123200,7541100,9260,9260,9260,9260,1
|
|
20250228,123100,7531840,9260,9260,9260,9260,0
|
|
20250228,123000,7531840,9260,9260,9260,9260,1
|
|
20250228,122900,7522580,9250,9250,9250,9250,0
|
|
20250228,122800,7522580,9250,9250,9250,9250,0
|
|
20250228,122700,7522580,9250,9250,9250,9250,0
|
|
20250228,122600,7522580,9250,9250,9250,9250,0
|
|
20250228,122500,7522580,9250,9250,9250,9250,0
|
|
20250228,122400,7522580,9250,9250,9250,9250,0
|
|
20250228,122300,7522580,9250,9250,9250,9250,0
|
|
20250228,122200,7522580,9250,9250,9250,9250,0
|
|
20250228,122100,7522580,9250,9250,9250,9250,0
|
|
20250228,122000,7522580,9250,9250,9250,9250,0
|
|
20250228,121900,7522580,9250,9250,9250,9250,0
|
|
20250228,121800,7522580,9250,9250,9250,9250,0
|
|
20250228,121700,7522580,9250,9250,9250,9250,0
|
|
20250228,121600,7522580,9250,9250,9250,9250,1
|
|
20250228,121500,7513330,9260,9260,9260,9260,0
|
|
20250228,121400,7513330,9260,9260,9260,9260,0
|
|
20250228,121300,7513330,9260,9260,9260,9260,0
|
|
20250228,121200,7513330,9260,9260,9260,9260,0
|
|
20250228,121100,7513330,9260,9260,9260,9260,0
|
|
20250228,121000,7513330,9260,9260,9260,9260,0
|
|
20250228,120900,7513330,9260,9260,9260,9260,0
|
|
20250228,120800,7513330,9260,9260,9260,9260,0
|
|
20250228,120700,7513330,9260,9260,9260,9260,0
|
|
20250228,120600,7513330,9260,9260,9260,9260,0
|
|
20250228,120500,7513330,9260,9260,9260,9260,1
|
|
20250228,120400,7504070,9260,9260,9260,9260,0
|
|
20250228,120300,7504070,9260,9260,9260,9260,1
|
|
20250228,120200,7494810,9240,9240,9240,9240,0
|
|
20250228,120100,7494810,9240,9240,9240,9240,0
|
|
20250228,120000,7494810,9240,9240,9240,9240,0
|
|
20250228,115900,7494810,9240,9240,9240,9240,0
|
|
20250228,115800,7494810,9240,9240,9240,9240,0
|
|
20250228,115700,7494810,9240,9240,9240,9240,0
|
|
20250228,115600,7494810,9240,9240,9240,9240,0
|
|
20250228,115500,7494810,9240,9240,9240,9240,1
|
|
20250228,115400,7485570,9240,9240,9240,9240,0
|
|
20250228,115300,7485570,9240,9240,9240,9240,0
|
|
20250228,115200,7485570,9240,9240,9240,9240,0
|
|
20250228,115100,7485570,9240,9240,9240,9240,0
|
|
20250228,115000,7485570,9240,9240,9240,9240,0
|
|
20250228,114900,7485570,9240,9260,9260,9240,55
|
|
20250228,114800,6976860,9270,9270,9270,9270,0
|
|
20250228,114700,6976860,9270,9270,9270,9270,0
|
|
20250228,114600,6976860,9270,9270,9270,9270,0
|
|
20250228,114500,6976860,9270,9270,9270,9270,29
|
|
20250228,114400,6708030,9280,9280,9280,9280,0
|
|
20250228,114300,6708030,9280,9280,9280,9280,0
|
|
20250228,114200,6708030,9280,9280,9280,9280,0
|
|
20250228,114100,6708030,9280,9280,9280,9280,0
|
|
20250228,114000,6708030,9280,9280,9280,9280,0
|
|
20250228,113900,6708030,9280,9280,9280,9280,0
|
|
20250228,113800,6708030,9280,9280,9280,9280,1
|
|
20250228,113700,6698750,9280,9280,9280,9280,0
|
|
20250228,113600,6698750,9280,9280,9280,9280,1
|
|
20250228,113500,6689470,9280,9280,9280,9280,0
|
|
20250228,113400,6689470,9280,9280,9280,9280,0
|
|
20250228,113300,6689470,9280,9280,9280,9280,0
|
|
20250228,113200,6689470,9280,9280,9280,9280,0
|
|
20250228,113100,6689470,9280,9280,9280,9280,0
|
|
20250228,113000,6689470,9280,9280,9280,9280,0
|
|
20250228,112900,6689470,9280,9280,9280,9280,0
|
|
20250228,112800,6689470,9280,9280,9280,9280,0
|
|
20250228,112700,6689470,9280,9280,9280,9280,0
|
|
20250228,112600,6689470,9280,9280,9280,9280,0
|
|
20250228,112500,6689470,9280,9280,9280,9280,0
|
|
20250228,112400,6689470,9280,9280,9280,9280,0
|
|
20250228,112300,6689470,9280,9280,9280,9280,0
|
|
20250228,112200,6689470,9280,9280,9280,9280,0
|
|
20250228,112100,6689470,9280,9280,9280,9280,0
|
|
20250228,112000,6689470,9280,9280,9280,9280,0
|
|
20250228,111900,6689470,9280,9280,9280,9280,0
|
|
20250228,111800,6689470,9280,9280,9280,9280,0
|
|
20250228,111700,6689470,9280,9280,9280,9280,0
|
|
20250228,111600,6689470,9280,9280,9280,9280,1
|
|
20250228,111500,6680190,9280,9280,9280,9280,1
|
|
20250228,111400,6670910,9280,9280,9280,9280,0
|
|
20250228,111300,6670910,9280,9280,9280,9280,0
|
|
20250228,111200,6670910,9280,9280,9280,9280,0
|
|
20250228,111100,6670910,9280,9280,9280,9280,1
|
|
20250228,111000,6661630,9280,9280,9280,9280,0
|
|
20250228,110900,6661630,9280,9280,9280,9280,1
|
|
20250228,110800,6652350,9280,9280,9280,9280,5
|
|
20250228,110700,6605950,9280,9280,9280,9280,0
|
|
20250228,110600,6605950,9280,9280,9280,9280,0
|
|
20250228,110500,6605950,9280,9280,9280,9280,0
|
|
20250228,110400,6605950,9280,9280,9280,9280,0
|
|
20250228,110300,6605950,9280,9280,9280,9280,0
|
|
20250228,110200,6605950,9280,9280,9280,9280,51
|
|
20250228,110100,6132670,9290,9290,9290,9290,0
|
|
20250228,110000,6132670,9290,9290,9290,9290,0
|
|
20250228,105900,6132670,9290,9300,9300,9290,50
|
|
20250228,105800,5668070,9290,9290,9290,9290,0
|
|
20250228,105700,5668070,9290,9290,9290,9290,0
|
|
20250228,105600,5668070,9290,9290,9290,9290,0
|
|
20250228,105500,5668070,9290,9290,9290,9290,0
|
|
20250228,105400,5668070,9290,9290,9290,9290,0
|
|
20250228,105300,5668070,9290,9290,9290,9290,0
|
|
20250228,105200,5668070,9290,9290,9290,9290,0
|
|
20250228,105100,5668070,9290,9290,9290,9290,451
|
|
20250228,105000,1478280,9290,9290,9290,9290,0
|
|
20250228,104900,1478280,9290,9290,9290,9290,0
|
|
20250228,104800,1478280,9290,9290,9290,9290,0
|
|
20250228,104700,1478280,9290,9290,9290,9290,0
|
|
20250228,104600,1478280,9290,9290,9290,9290,0
|
|
20250228,104500,1478280,9290,9290,9290,9290,0
|
|
20250228,104400,1478280,9290,9280,9290,9280,2
|
|
20250228,104300,1459710,9290,9290,9290,9290,0
|
|
20250228,104200,1459710,9290,9290,9290,9290,1
|
|
20250228,104100,1450420,9290,9290,9290,9290,3
|
|
20250228,104000,1422550,9290,9290,9290,9290,10
|
|
20250228,103900,1329650,9290,9290,9290,9290,0
|
|
20250228,103800,1329650,9290,9290,9290,9290,0
|
|
20250228,103700,1329650,9290,9290,9290,9290,0
|
|
20250228,103600,1329650,9290,9290,9290,9290,0
|
|
20250228,103500,1329650,9290,9290,9290,9290,0
|
|
20250228,103400,1329650,9290,9290,9290,9290,0
|
|
20250228,103300,1329650,9290,9290,9290,9290,0
|
|
20250228,103200,1329650,9290,9290,9290,9290,0
|
|
20250228,103100,1329650,9290,9290,9290,9290,0
|
|
20250228,103000,1329650,9290,9290,9290,9290,0
|
|
20250228,102900,1329650,9290,9290,9290,9290,5
|
|
20250228,102800,1283200,9290,9290,9290,9290,0
|
|
20250228,102700,1283200,9290,9290,9290,9290,0
|
|
20250228,102600,1283200,9290,9290,9290,9290,0
|
|
20250228,102500,1283200,9290,9290,9290,9290,0
|
|
20250228,102400,1283200,9290,9290,9290,9290,0
|
|
20250228,102300,1283200,9290,9290,9290,9290,0
|
|
20250228,102200,1283200,9290,9290,9290,9290,0
|
|
20250228,102100,1283200,9290,9290,9290,9290,0
|
|
20250228,102000,1283200,9290,9290,9290,9290,0
|
|
20250228,101900,1283200,9290,9290,9290,9290,0
|
|
20250228,101800,1283200,9290,9290,9290,9290,0
|
|
20250228,101700,1283200,9290,9290,9290,9290,1
|
|
20250228,101600,1273910,9280,9280,9280,9280,1
|
|
20250228,101500,1264630,9290,9290,9290,9290,1
|
|
20250228,101400,1255340,9280,9280,9280,9280,0
|
|
20250228,101300,1255340,9280,9280,9280,9280,0
|
|
20250228,101200,1255340,9280,9280,9280,9280,0
|
|
20250228,101100,1255340,9280,9280,9280,9280,0
|
|
20250228,101000,1255340,9280,9280,9280,9280,0
|
|
20250228,100900,1255340,9280,9280,9280,9280,0
|
|
20250228,100800,1255340,9280,9280,9280,9280,0
|
|
20250228,100700,1255340,9280,9280,9280,9280,0
|
|
20250228,100600,1255340,9280,9280,9280,9280,0
|
|
20250228,100500,1255340,9280,9280,9280,9280,0
|
|
20250228,100400,1255340,9280,9280,9280,9280,0
|
|
20250228,100300,1255340,9280,9280,9280,9280,0
|
|
20250228,100200,1255340,9280,9280,9280,9280,0
|
|
20250228,100100,1255340,9280,9280,9280,9280,0
|
|
20250228,100000,1255340,9280,9280,9280,9280,0
|
|
20250228,095900,1255340,9280,9280,9280,9280,0
|
|
20250228,095800,1255340,9280,9280,9280,9280,0
|
|
20250228,095700,1255340,9280,9280,9280,9280,0
|
|
20250228,095600,1255340,9280,9280,9280,9280,0
|
|
20250228,095500,1255340,9280,9280,9280,9280,0
|
|
20250228,095400,1255340,9280,9280,9280,9280,0
|
|
20250228,095300,1255340,9280,9280,9280,9280,0
|
|
20250228,095200,1255340,9280,9280,9280,9280,1
|
|
20250228,095100,1246060,9280,9300,9300,9280,124
|
|
20250228,095000,93030,9300,9300,9300,9300,1
|
|
20250228,094900,83730,9300,9300,9300,9300,0
|
|
20250228,094800,83730,9300,9300,9300,9300,1
|
|
20250228,094700,74430,9300,9300,9300,9300,0
|
|
20250228,094600,74430,9300,9300,9300,9300,0
|
|
20250228,094500,74430,9300,9300,9300,9300,0
|
|
20250228,094400,74430,9300,9300,9300,9300,1
|
|
20250228,094300,65130,9300,9300,9300,9300,0
|
|
20250228,094200,65130,9300,9300,9300,9300,0
|
|
20250228,094100,65130,9300,9300,9300,9300,0
|
|
20250228,094000,65130,9300,9300,9300,9300,0
|
|
20250228,093900,65130,9300,9300,9300,9300,0
|
|
20250228,093800,65130,9300,9300,9300,9300,0
|
|
20250228,093700,65130,9300,9300,9300,9300,0
|
|
20250228,093600,65130,9300,9300,9300,9300,0
|
|
20250228,093500,65130,9300,9300,9300,9300,0
|
|
20250228,093400,65130,9300,9300,9300,9300,0
|
|
20250228,093300,65130,9300,9300,9300,9300,0
|
|
20250228,093200,65130,9300,9300,9300,9300,0
|
|
20250228,093100,65130,9300,9300,9300,9300,0
|
|
20250228,093000,65130,9300,9300,9300,9300,0
|
|
20250228,092900,65130,9300,9300,9300,9300,0
|
|
20250228,092800,65130,9300,9300,9300,9300,0
|
|
20250228,092700,65130,9300,9300,9300,9300,0
|
|
20250228,092600,65130,9300,9300,9300,9300,0
|
|
20250228,092500,65130,9300,9300,9300,9300,0
|
|
20250228,092400,65130,9300,9300,9300,9300,0
|
|
20250228,092300,65130,9300,9300,9300,9300,1
|
|
20250228,092200,55830,9280,9280,9280,9280,0
|
|
20250228,092100,55830,9280,9280,9280,9280,0
|
|
20250228,092000,55830,9280,9280,9280,9280,0
|
|
20250228,091900,55830,9280,9280,9280,9280,0
|
|
20250228,091800,55830,9280,9280,9280,9280,0
|
|
20250228,091700,55830,9280,9280,9280,9280,0
|
|
20250228,091600,55830,9280,9280,9280,9280,0
|
|
20250228,091500,55830,9280,9280,9280,9280,0
|
|
20250228,091400,55830,9280,9280,9280,9280,0
|
|
20250228,091300,55830,9280,9280,9280,9280,0
|
|
20250228,091200,55830,9280,9280,9280,9280,0
|
|
20250228,091100,55830,9280,9280,9280,9280,0
|
|
20250228,091000,55830,9280,9280,9280,9280,0
|
|
20250228,090900,55830,9280,9280,9280,9280,0
|
|
20250228,090800,55830,9280,9280,9280,9280,0
|
|
20250228,090700,55830,9280,9280,9280,9280,0
|
|
20250228,090600,55830,9280,9330,9330,9280,6
|
|
20250228,090500,0,9330,9330,9330,9330,0
|
|
20250228,090400,0,9330,9330,9330,9330,0
|
|
20250228,090300,0,9330,9330,9330,9330,0
|
|
20250228,090200,0,9330,9330,9330,9330,0
|
|
20250228,090100,0,9330,9330,9330,9330,0
|
|
20250228,090000,0,9330,9330,9330,9330,0
|