588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184500,129905210,6350,6350,6350,6350,37
|
|
20240228,184400,129905210,6350,6350,6350,6350,0
|
|
20240228,184300,129905210,6350,6350,6350,6350,0
|
|
20240228,184200,129905210,6350,6350,6350,6350,0
|
|
20240228,184100,129905210,6350,6350,6350,6350,0
|
|
20240228,184000,129905210,6350,6350,6350,6350,0
|
|
20240228,183900,129905210,6350,6350,6350,6350,0
|
|
20240228,183800,129905210,6350,6350,6350,6350,0
|
|
20240228,183700,129905210,6350,6350,6350,6350,0
|
|
20240228,183600,129905210,6350,6350,6350,6350,0
|
|
20240228,183500,129905210,6350,6350,6350,6350,0
|
|
20240228,183400,129905210,6350,6350,6350,6350,0
|
|
20240228,183300,129905210,6350,6350,6350,6350,0
|
|
20240228,183200,129905210,6350,6350,6350,6350,0
|
|
20240228,183100,129905210,6350,6350,6350,6350,0
|
|
20240228,183000,129905210,6350,6350,6350,6350,0
|
|
20240228,182900,129905210,6350,6350,6350,6350,0
|
|
20240228,182800,129905210,6350,6350,6350,6350,0
|
|
20240228,182700,129905210,6350,6350,6350,6350,0
|
|
20240228,182600,129905210,6350,6350,6350,6350,0
|
|
20240228,182500,129905210,6350,6350,6350,6350,0
|
|
20240228,182400,129905210,6350,6350,6350,6350,0
|
|
20240228,182300,129905210,6350,6350,6350,6350,0
|
|
20240228,182200,129905210,6350,6350,6350,6350,0
|
|
20240228,182100,129905210,6350,6350,6350,6350,0
|
|
20240228,182000,129905210,6350,6350,6350,6350,0
|
|
20240228,181900,129905210,6350,6350,6350,6350,0
|
|
20240228,181800,129905210,6350,6350,6350,6350,0
|
|
20240228,181700,129905210,6350,6350,6350,6350,0
|
|
20240228,181600,129905210,6350,6350,6350,6350,0
|
|
20240228,181500,129905210,6350,6350,6350,6350,37
|
|
20240228,181400,129905210,6350,6350,6350,6350,0
|
|
20240228,181300,129905210,6350,6350,6350,6350,0
|
|
20240228,181200,129905210,6350,6350,6350,6350,0
|
|
20240228,181100,129905210,6350,6350,6350,6350,0
|
|
20240228,181000,129905210,6350,6350,6350,6350,0
|
|
20240228,180900,129905210,6350,6350,6350,6350,0
|
|
20240228,180800,129905210,6350,6350,6350,6350,0
|
|
20240228,180700,129905210,6350,6350,6350,6350,0
|
|
20240228,180600,129905210,6350,6350,6350,6350,0
|
|
20240228,180500,129905210,6350,6350,6350,6350,0
|
|
20240228,180400,129905210,6350,6350,6350,6350,0
|
|
20240228,180300,129905210,6350,6350,6350,6350,0
|
|
20240228,180200,129905210,6350,6350,6350,6350,0
|
|
20240228,180100,129905210,6350,6350,6350,6350,0
|
|
20240228,180000,129905210,6350,6350,6350,6350,0
|
|
20240228,175900,129905210,6350,6350,6350,6350,0
|
|
20240228,175800,129905210,6350,6350,6350,6350,0
|
|
20240228,175700,129905210,6350,6350,6350,6350,0
|
|
20240228,175600,129905210,6350,6350,6350,6350,0
|
|
20240228,175500,129905210,6350,6350,6350,6350,0
|
|
20240228,175400,129905210,6350,6350,6350,6350,0
|
|
20240228,175300,129905210,6350,6350,6350,6350,0
|
|
20240228,175200,129905210,6350,6350,6350,6350,0
|
|
20240228,175100,129905210,6350,6350,6350,6350,0
|
|
20240228,175000,129905210,6350,6350,6350,6350,0
|
|
20240228,174900,129905210,6350,6350,6350,6350,0
|
|
20240228,174800,129905210,6350,6350,6350,6350,0
|
|
20240228,174700,129905210,6350,6350,6350,6350,0
|
|
20240228,174600,129905210,6350,6350,6350,6350,0
|
|
20240228,174500,129905210,6350,6350,6350,6350,37
|
|
20240228,174400,129905210,6350,6350,6350,6350,0
|
|
20240228,174300,129905210,6350,6350,6350,6350,0
|
|
20240228,174200,129905210,6350,6350,6350,6350,0
|
|
20240228,174100,129905210,6350,6350,6350,6350,0
|
|
20240228,174000,129905210,6350,6350,6350,6350,0
|
|
20240228,173900,129905210,6350,6350,6350,6350,0
|
|
20240228,173800,129905210,6350,6350,6350,6350,0
|
|
20240228,173700,129905210,6350,6350,6350,6350,0
|
|
20240228,173600,129905210,6350,6350,6350,6350,0
|
|
20240228,173500,129905210,6350,6350,6350,6350,0
|
|
20240228,173400,129905210,6350,6350,6350,6350,0
|
|
20240228,173300,129905210,6350,6350,6350,6350,0
|
|
20240228,173200,129905210,6350,6350,6350,6350,0
|
|
20240228,173100,129905210,6350,6350,6350,6350,0
|
|
20240228,173000,129905210,6350,6350,6350,6350,0
|
|
20240228,172900,129905210,6350,6350,6350,6350,0
|
|
20240228,172800,129905210,6350,6350,6350,6350,0
|
|
20240228,172700,129905210,6350,6350,6350,6350,0
|
|
20240228,172600,129905210,6350,6350,6350,6350,0
|
|
20240228,172500,129905210,6350,6350,6350,6350,0
|
|
20240228,172400,129905210,6350,6350,6350,6350,0
|
|
20240228,172300,129905210,6350,6350,6350,6350,0
|
|
20240228,172200,129905210,6350,6350,6350,6350,0
|
|
20240228,172100,129905210,6350,6350,6350,6350,0
|
|
20240228,172000,129905210,6350,6350,6350,6350,0
|
|
20240228,171900,129905210,6350,6350,6350,6350,0
|
|
20240228,171800,129905210,6350,6350,6350,6350,0
|
|
20240228,171700,129905210,6350,6350,6350,6350,0
|
|
20240228,171600,129905210,6350,6350,6350,6350,0
|
|
20240228,171500,129905210,6350,6350,6350,6350,37
|
|
20240228,171400,129905210,6350,6350,6350,6350,0
|
|
20240228,171300,129905210,6350,6350,6350,6350,0
|
|
20240228,171200,129905210,6350,6350,6350,6350,0
|
|
20240228,171100,129905210,6350,6350,6350,6350,0
|
|
20240228,171000,129905210,6350,6350,6350,6350,0
|
|
20240228,170900,129905210,6350,6350,6350,6350,0
|
|
20240228,170800,129905210,6350,6350,6350,6350,0
|
|
20240228,170700,129905210,6350,6350,6350,6350,0
|
|
20240228,170600,129905210,6350,6350,6350,6350,0
|
|
20240228,170500,129905210,6350,6350,6350,6350,0
|
|
20240228,170400,129905210,6350,6350,6350,6350,0
|
|
20240228,170300,129905210,6350,6350,6350,6350,0
|
|
20240228,170200,129905210,6350,6350,6350,6350,0
|
|
20240228,170100,129905210,6350,6350,6350,6350,0
|
|
20240228,170000,129905210,6350,6350,6350,6350,0
|
|
20240228,165900,129905210,6350,6350,6350,6350,0
|
|
20240228,165800,129905210,6350,6350,6350,6350,0
|
|
20240228,165700,129905210,6350,6350,6350,6350,0
|
|
20240228,165600,129905210,6350,6350,6350,6350,0
|
|
20240228,165500,129905210,6350,6350,6350,6350,0
|
|
20240228,165400,129905210,6350,6350,6350,6350,0
|
|
20240228,165300,129905210,6350,6350,6350,6350,0
|
|
20240228,165200,129905210,6350,6350,6350,6350,0
|
|
20240228,165100,129905210,6350,6350,6350,6350,0
|
|
20240228,165000,129905210,6350,6350,6350,6350,0
|
|
20240228,164900,129905210,6350,6350,6350,6350,0
|
|
20240228,164800,129905210,6350,6350,6350,6350,0
|
|
20240228,164700,129905210,6350,6350,6350,6350,0
|
|
20240228,164600,129905210,6350,6350,6350,6350,0
|
|
20240228,164500,129905210,6350,6350,6350,6350,37
|
|
20240228,164400,129905210,6350,6350,6350,6350,0
|
|
20240228,164300,129905210,6350,6350,6350,6350,0
|
|
20240228,164200,129905210,6350,6350,6350,6350,0
|
|
20240228,164100,129905210,6350,6350,6350,6350,0
|
|
20240228,164000,129905210,6350,6350,6350,6350,0
|
|
20240228,163900,129905210,6350,6350,6350,6350,0
|
|
20240228,163800,129905210,6350,6350,6350,6350,0
|
|
20240228,163700,129905210,6350,6350,6350,6350,0
|
|
20240228,163600,129905210,6350,6350,6350,6350,0
|
|
20240228,163500,129905210,6350,6350,6350,6350,0
|
|
20240228,163400,129905210,6350,6350,6350,6350,0
|
|
20240228,163300,129905210,6350,6350,6350,6350,0
|
|
20240228,163200,129905210,6350,6350,6350,6350,0
|
|
20240228,163100,129905210,6350,6350,6350,6350,0
|
|
20240228,163000,129905210,6350,6350,6350,6350,0
|
|
20240228,162900,129905210,6350,6350,6350,6350,0
|
|
20240228,162800,129905210,6350,6350,6350,6350,0
|
|
20240228,162700,129905210,6350,6350,6350,6350,0
|
|
20240228,162600,129905210,6350,6350,6350,6350,0
|
|
20240228,162500,129905210,6350,6350,6350,6350,0
|
|
20240228,162400,129905210,6350,6350,6350,6350,0
|
|
20240228,162300,129905210,6350,6350,6350,6350,0
|
|
20240228,162200,129905210,6350,6350,6350,6350,0
|
|
20240228,162100,129905210,6350,6350,6350,6350,0
|
|
20240228,162000,129905210,6350,6350,6350,6350,0
|
|
20240228,161900,129905210,6350,6350,6350,6350,0
|
|
20240228,161800,129905210,6350,6350,6350,6350,0
|
|
20240228,161700,129905210,6350,6350,6350,6350,0
|
|
20240228,161600,129905210,6350,6350,6350,6350,0
|
|
20240228,161500,129905210,6350,6350,6350,6350,37
|
|
20240228,161400,129905210,6350,6350,6350,6350,0
|
|
20240228,161300,129905210,6350,6350,6350,6350,0
|
|
20240228,161200,129905210,6350,6350,6350,6350,0
|
|
20240228,161100,129905210,6350,6350,6350,6350,0
|
|
20240228,161000,129905210,6350,6350,6350,6350,0
|
|
20240228,160900,129905210,6350,6350,6350,6350,0
|
|
20240228,160800,129905210,6350,6350,6350,6350,0
|
|
20240228,160700,129905210,6350,6350,6350,6350,0
|
|
20240228,160600,129905210,6350,6350,6350,6350,0
|
|
20240228,160500,129905210,6350,6350,6350,6350,0
|
|
20240228,160400,129905210,6350,6350,6350,6350,0
|
|
20240228,160300,129905210,6350,6350,6350,6350,0
|
|
20240228,160200,129905210,6350,6350,6350,6350,0
|
|
20240228,160100,129905210,6350,6350,6350,6350,0
|
|
20240228,160000,129905210,6350,6350,6350,6350,0
|
|
20240228,155900,129905210,6350,6350,6350,6350,0
|
|
20240228,155800,129905210,6350,6350,6350,6350,0
|
|
20240228,155700,129905210,6350,6350,6350,6350,0
|
|
20240228,155600,129905210,6350,6350,6350,6350,0
|
|
20240228,155500,129905210,6350,6350,6350,6350,0
|
|
20240228,155400,129905210,6350,6350,6350,6350,0
|
|
20240228,155300,129905210,6350,6350,6350,6350,0
|
|
20240228,155200,129905210,6350,6350,6350,6350,0
|
|
20240228,155100,129905210,6350,6350,6350,6350,0
|
|
20240228,155000,129905210,6350,6350,6350,6350,0
|
|
20240228,154900,129905210,6350,6350,6350,6350,0
|
|
20240228,154800,129905210,6350,6350,6350,6350,0
|
|
20240228,154700,129905210,6350,6350,6350,6350,0
|
|
20240228,154600,129905210,6350,6350,6350,6350,0
|
|
20240228,154500,129905210,6350,6350,6350,6350,37
|
|
20240228,154400,129905210,6350,6350,6350,6350,0
|
|
20240228,154300,129905210,6350,6350,6350,6350,0
|
|
20240228,154200,129905210,6350,6350,6350,6350,0
|
|
20240228,154100,129905210,6350,6350,6350,6350,0
|
|
20240228,154000,129905210,6350,6350,6350,6350,0
|
|
20240228,153900,129905210,6350,6350,6350,6350,0
|
|
20240228,153800,129905210,6350,6350,6350,6350,0
|
|
20240228,153700,129905210,6350,6350,6350,6350,0
|
|
20240228,153600,129905210,6350,6350,6350,6350,0
|
|
20240228,153500,129905210,6350,6350,6350,6350,0
|
|
20240228,153400,129905210,6350,6350,6350,6350,0
|
|
20240228,153300,129905210,6350,6350,6350,6350,0
|
|
20240228,153200,129905210,6350,6350,6350,6350,0
|
|
20240228,153100,129905210,6350,6350,6350,6350,0
|
|
20240228,153000,129905210,6350,6350,6350,6350,37
|
|
20240228,152900,129670260,6350,6350,6350,6350,0
|
|
20240228,152800,129670260,6350,6350,6350,6350,0
|
|
20240228,152700,129670260,6350,6350,6350,6350,0
|
|
20240228,152600,129670260,6350,6350,6350,6350,0
|
|
20240228,152500,129670260,6350,6350,6350,6350,0
|
|
20240228,152400,129670260,6350,6350,6350,6350,0
|
|
20240228,152300,129670260,6350,6350,6350,6350,0
|
|
20240228,152200,129670260,6350,6350,6350,6350,0
|
|
20240228,152100,129670260,6350,6350,6350,6350,0
|
|
20240228,152000,129670260,6350,6350,6350,6350,0
|
|
20240228,151900,129670260,6350,6340,6350,6340,4
|
|
20240228,151800,129644880,6350,6340,6350,6340,16
|
|
20240228,151700,129543300,6340,6350,6350,6340,45
|
|
20240228,151600,129257560,6350,6340,6350,6340,2
|
|
20240228,151500,129244870,6340,6340,6340,6340,5
|
|
20240228,151400,129213170,6340,6340,6340,6340,0
|
|
20240228,151300,129213170,6340,6340,6340,6340,0
|
|
20240228,151200,129213170,6340,6340,6340,6340,0
|
|
20240228,151100,129213170,6340,6340,6340,6340,0
|
|
20240228,151000,129213170,6340,6340,6340,6340,1
|
|
20240228,150900,129206830,6350,6350,6350,6350,0
|
|
20240228,150800,129206830,6350,6350,6350,6350,52
|
|
20240228,150700,128876630,6340,6340,6340,6340,0
|
|
20240228,150600,128876630,6340,6340,6340,6340,0
|
|
20240228,150500,128876630,6340,6340,6340,6340,0
|
|
20240228,150400,128876630,6340,6340,6340,6340,0
|
|
20240228,150300,128876630,6340,6340,6340,6340,0
|
|
20240228,150200,128876630,6340,6340,6340,6340,0
|
|
20240228,150100,128876630,6340,6340,6340,6340,0
|
|
20240228,150000,128876630,6340,6340,6340,6340,0
|
|
20240228,145900,128876630,6340,6340,6340,6340,0
|
|
20240228,145800,128876630,6340,6340,6340,6340,0
|
|
20240228,145700,128876630,6340,6340,6340,6340,0
|
|
20240228,145600,128876630,6340,6340,6340,6330,267
|
|
20240228,145500,127183860,6340,6340,6340,6340,0
|
|
20240228,145400,127183860,6340,6340,6340,6340,0
|
|
20240228,145300,127183860,6340,6340,6340,6340,0
|
|
20240228,145200,127183860,6340,6340,6340,6340,0
|
|
20240228,145100,127183860,6340,6340,6340,6340,0
|
|
20240228,145000,127183860,6340,6340,6340,6340,0
|
|
20240228,144900,127183860,6340,6340,6340,6340,0
|
|
20240228,144800,127183860,6340,6340,6340,6340,0
|
|
20240228,144700,127183860,6340,6340,6340,6340,0
|
|
20240228,144600,127183860,6340,6340,6340,6340,0
|
|
20240228,144500,127183860,6340,6340,6340,6340,0
|
|
20240228,144400,127183860,6340,6340,6340,6340,0
|
|
20240228,144300,127183860,6340,6340,6340,6340,0
|
|
20240228,144200,127183860,6340,6340,6340,6340,0
|
|
20240228,144100,127183860,6340,6340,6340,6340,0
|
|
20240228,144000,127183860,6340,6340,6340,6340,0
|
|
20240228,143900,127183860,6340,6340,6340,6340,0
|
|
20240228,143800,127183860,6340,6340,6340,6340,3
|
|
20240228,143700,127164840,6320,6300,6320,6300,336
|
|
20240228,143600,125044680,6300,6330,6330,6300,160
|
|
20240228,143500,124036230,6330,6330,6330,6330,0
|
|
20240228,143400,124036230,6330,6330,6330,6330,0
|
|
20240228,143300,124036230,6330,6330,6330,6330,0
|
|
20240228,143200,124036230,6330,6330,6330,6330,0
|
|
20240228,143100,124036230,6330,6330,6330,6330,0
|
|
20240228,143000,124036230,6330,6330,6330,6330,0
|
|
20240228,142900,124036230,6330,6330,6330,6330,0
|
|
20240228,142800,124036230,6330,6330,6330,6330,1
|
|
20240228,142700,124029900,6330,6330,6330,6330,1
|
|
20240228,142600,124023570,6330,6330,6330,6330,50
|
|
20240228,142500,123707070,6340,6340,6340,6340,0
|
|
20240228,142400,123707070,6340,6340,6340,6340,65
|
|
20240228,142300,123294970,6350,6350,6350,6350,0
|
|
20240228,142200,123294970,6350,6350,6350,6350,0
|
|
20240228,142100,123294970,6350,6350,6350,6350,0
|
|
20240228,142000,123294970,6350,6350,6350,6350,0
|
|
20240228,141900,123294970,6350,6350,6350,6350,0
|
|
20240228,141800,123294970,6350,6350,6350,6350,0
|
|
20240228,141700,123294970,6350,6350,6350,6350,0
|
|
20240228,141600,123294970,6350,6350,6350,6350,0
|
|
20240228,141500,123294970,6350,6350,6350,6350,0
|
|
20240228,141400,123294970,6350,6350,6350,6350,0
|
|
20240228,141300,123294970,6350,6350,6350,6350,0
|
|
20240228,141200,123294970,6350,6350,6350,6350,0
|
|
20240228,141100,123294970,6350,6350,6350,6350,0
|
|
20240228,141000,123294970,6350,6350,6350,6350,0
|
|
20240228,140900,123294970,6350,6350,6350,6350,132
|
|
20240228,140800,122456770,6350,6350,6350,6350,0
|
|
20240228,140700,122456770,6350,6350,6350,6350,0
|
|
20240228,140600,122456770,6350,6350,6350,6350,0
|
|
20240228,140500,122456770,6350,6350,6350,6350,0
|
|
20240228,140400,122456770,6350,6350,6350,6350,42
|
|
20240228,140300,122190070,6360,6360,6360,6360,100
|
|
20240228,140200,121554070,6360,6360,6360,6360,0
|
|
20240228,140100,121554070,6360,6360,6360,6360,0
|
|
20240228,140000,121554070,6360,6360,6360,6360,0
|
|
20240228,135900,121554070,6360,6360,6360,6360,0
|
|
20240228,135800,121554070,6360,6360,6360,6360,0
|
|
20240228,135700,121554070,6360,6360,6360,6360,0
|
|
20240228,135600,121554070,6360,6360,6360,6360,0
|
|
20240228,135500,121554070,6360,6360,6360,6360,0
|
|
20240228,135400,121554070,6360,6360,6360,6360,0
|
|
20240228,135300,121554070,6360,6360,6360,6360,0
|
|
20240228,135200,121554070,6360,6360,6360,6360,0
|
|
20240228,135100,121554070,6360,6360,6360,6360,0
|
|
20240228,135000,121554070,6360,6360,6360,6360,1
|
|
20240228,134900,121547710,6360,6360,6360,6360,0
|
|
20240228,134800,121547710,6360,6360,6360,6360,9
|
|
20240228,134700,121490470,6360,6360,6360,6360,0
|
|
20240228,134600,121490470,6360,6360,6360,6360,0
|
|
20240228,134500,121490470,6360,6360,6360,6360,1
|
|
20240228,134400,121484110,6360,6360,6360,6360,381
|
|
20240228,134300,119060950,6370,6360,6370,6360,202
|
|
20240228,134200,117776220,6360,6360,6360,6360,1
|
|
20240228,134100,117769860,6360,6360,6360,6360,0
|
|
20240228,134000,117769860,6360,6360,6360,6360,0
|
|
20240228,133900,117769860,6360,6360,6360,6360,0
|
|
20240228,133800,117769860,6360,6360,6360,6360,3
|
|
20240228,133700,117750780,6370,6370,6370,6370,1
|
|
20240228,133600,117744410,6360,6360,6360,6360,166
|
|
20240228,133500,116688650,6370,6370,6370,6370,0
|
|
20240228,133400,116688650,6370,6370,6370,6370,0
|
|
20240228,133300,116688650,6370,6370,6370,6370,0
|
|
20240228,133200,116688650,6370,6370,6370,6370,100
|
|
20240228,133100,116051650,6370,6370,6370,6370,0
|
|
20240228,133000,116051650,6370,6370,6370,6370,0
|
|
20240228,132900,116051650,6370,6370,6370,6370,0
|
|
20240228,132800,116051650,6370,6370,6370,6370,0
|
|
20240228,132700,116051650,6370,6370,6370,6370,0
|
|
20240228,132600,116051650,6370,6370,6370,6370,0
|
|
20240228,132500,116051650,6370,6370,6370,6370,17
|
|
20240228,132400,115943360,6370,6370,6370,6370,0
|
|
20240228,132300,115943360,6370,6370,6370,6370,0
|
|
20240228,132200,115943360,6370,6370,6370,6370,0
|
|
20240228,132100,115943360,6370,6370,6370,6370,0
|
|
20240228,132000,115943360,6370,6370,6370,6370,1
|
|
20240228,131900,115936990,6340,6340,6340,6340,17
|
|
20240228,131800,115829210,6370,6370,6370,6370,0
|
|
20240228,131700,115829210,6370,6370,6370,6370,0
|
|
20240228,131600,115829210,6370,6370,6370,6370,0
|
|
20240228,131500,115829210,6370,6370,6370,6370,0
|
|
20240228,131400,115829210,6370,6370,6370,6370,0
|
|
20240228,131300,115829210,6370,6370,6370,6370,0
|
|
20240228,131200,115829210,6370,6370,6370,6370,0
|
|
20240228,131100,115829210,6370,6370,6370,6370,0
|
|
20240228,131000,115829210,6370,6370,6370,6370,1
|
|
20240228,130900,115822840,6350,6350,6350,6350,455
|
|
20240228,130800,112933590,6370,6370,6370,6370,0
|
|
20240228,130700,112933590,6370,6370,6370,6370,0
|
|
20240228,130600,112933590,6370,6370,6370,6370,0
|
|
20240228,130500,112933590,6370,6370,6370,6370,1
|
|
20240228,130400,112927220,6360,6360,6360,6360,0
|
|
20240228,130300,112927220,6360,6350,6360,6350,462
|
|
20240228,130200,109991890,6350,6350,6350,6350,0
|
|
20240228,130100,109991890,6350,6350,6350,6350,1
|
|
20240228,130000,109985540,6340,6340,6340,6340,356
|
|
20240228,125900,107728500,6340,6340,6340,6340,0
|
|
20240228,125800,107728500,6340,6340,6340,6340,0
|
|
20240228,125700,107728500,6340,6340,6340,6340,0
|
|
20240228,125600,107728500,6340,6340,6340,6340,1
|
|
20240228,125500,107722160,6340,6340,6340,6340,0
|
|
20240228,125400,107722160,6340,6340,6340,6340,0
|
|
20240228,125300,107722160,6340,6340,6340,6340,0
|
|
20240228,125200,107722160,6340,6340,6340,6340,0
|
|
20240228,125100,107722160,6340,6340,6340,6340,0
|
|
20240228,125000,107722160,6340,6340,6340,6340,0
|
|
20240228,124900,107722160,6340,6340,6340,6340,1
|
|
20240228,124800,107715820,6340,6340,6340,6340,0
|
|
20240228,124700,107715820,6340,6340,6340,6340,0
|
|
20240228,124600,107715820,6340,6340,6340,6340,0
|
|
20240228,124500,107715820,6340,6340,6340,6340,0
|
|
20240228,124400,107715820,6340,6340,6340,6340,1
|
|
20240228,124300,107709480,6330,6330,6330,6330,510
|
|
20240228,124200,104481180,6330,6330,6330,6330,0
|
|
20240228,124100,104481180,6330,6330,6330,6330,0
|
|
20240228,124000,104481180,6330,6330,6330,6330,0
|
|
20240228,123900,104481180,6330,6330,6330,6330,0
|
|
20240228,123800,104481180,6330,6330,6330,6330,0
|
|
20240228,123700,104481180,6330,6330,6330,6330,0
|
|
20240228,123600,104481180,6330,6330,6330,6330,0
|
|
20240228,123500,104481180,6330,6330,6330,6330,0
|
|
20240228,123400,104481180,6330,6330,6330,6330,0
|
|
20240228,123300,104481180,6330,6330,6330,6330,15
|
|
20240228,123200,104386230,6310,6310,6310,6310,168
|
|
20240228,123100,103326150,6340,6340,6340,6340,0
|
|
20240228,123000,103326150,6340,6340,6340,6340,0
|
|
20240228,122900,103326150,6340,6340,6340,6340,0
|
|
20240228,122800,103326150,6340,6340,6340,6340,0
|
|
20240228,122700,103326150,6340,6340,6340,6340,0
|
|
20240228,122600,103326150,6340,6340,6340,6340,0
|
|
20240228,122500,103326150,6340,6340,6340,6340,0
|
|
20240228,122400,103326150,6340,6340,6340,6340,0
|
|
20240228,122300,103326150,6340,6340,6340,6340,0
|
|
20240228,122200,103326150,6340,6340,6340,6340,0
|
|
20240228,122100,103326150,6340,6340,6340,6340,0
|
|
20240228,122000,103326150,6340,6340,6340,6340,0
|
|
20240228,121900,103326150,6340,6340,6340,6340,0
|
|
20240228,121800,103326150,6340,6340,6340,6340,0
|
|
20240228,121700,103326150,6340,6340,6340,6340,0
|
|
20240228,121600,103326150,6340,6340,6340,6340,0
|
|
20240228,121500,103326150,6340,6340,6340,6340,0
|
|
20240228,121400,103326150,6340,6340,6340,6340,0
|
|
20240228,121300,103326150,6340,6340,6340,6340,0
|
|
20240228,121200,103326150,6340,6340,6340,6340,6
|
|
20240228,121100,103288110,6340,6340,6340,6340,0
|
|
20240228,121000,103288110,6340,6340,6340,6340,2
|
|
20240228,120900,103275430,6340,6340,6340,6340,0
|
|
20240228,120800,103275430,6340,6340,6340,6340,0
|
|
20240228,120700,103275430,6340,6340,6340,6340,0
|
|
20240228,120600,103275430,6340,6340,6340,6340,15
|
|
20240228,120500,103180330,6340,6340,6340,6340,0
|
|
20240228,120400,103180330,6340,6340,6340,6340,0
|
|
20240228,120300,103180330,6340,6340,6340,6340,0
|
|
20240228,120200,103180330,6340,6340,6340,6340,0
|
|
20240228,120100,103180330,6340,6340,6340,6340,2
|
|
20240228,120000,103167650,6340,6340,6340,6340,0
|
|
20240228,115900,103167650,6340,6340,6340,6340,0
|
|
20240228,115800,103167650,6340,6340,6340,6340,15
|
|
20240228,115700,103072550,6340,6320,6340,6310,556
|
|
20240228,115600,99563860,6340,6340,6340,6340,0
|
|
20240228,115500,99563860,6340,6340,6340,6340,0
|
|
20240228,115400,99563860,6340,6340,6340,6340,0
|
|
20240228,115300,99563860,6340,6320,6340,6320,10
|
|
20240228,115200,99500640,6320,6320,6320,6320,0
|
|
20240228,115100,99500640,6320,6320,6320,6320,1
|
|
20240228,115000,99494320,6320,6320,6320,6320,0
|
|
20240228,114900,99494320,6320,6320,6320,6320,0
|
|
20240228,114800,99494320,6320,6320,6320,6320,0
|
|
20240228,114700,99494320,6320,6320,6320,6320,0
|
|
20240228,114600,99494320,6320,6320,6320,6320,0
|
|
20240228,114500,99494320,6320,6320,6320,6320,0
|
|
20240228,114400,99494320,6320,6320,6320,6320,200
|
|
20240228,114300,98230320,6350,6350,6350,6350,0
|
|
20240228,114200,98230320,6350,6350,6350,6350,0
|
|
20240228,114100,98230320,6350,6350,6350,6350,1
|
|
20240228,114000,98223970,6340,6340,6340,6340,111
|
|
20240228,113900,97520230,6340,6320,6340,6320,248
|
|
20240228,113800,95949870,6320,6320,6320,6320,0
|
|
20240228,113700,95949870,6320,6320,6320,6320,0
|
|
20240228,113600,95949870,6320,6320,6320,6320,0
|
|
20240228,113500,95949870,6320,6320,6320,6320,0
|
|
20240228,113400,95949870,6320,6320,6320,6320,0
|
|
20240228,113300,95949870,6320,6320,6320,6320,0
|
|
20240228,113200,95949870,6320,6320,6320,6320,0
|
|
20240228,113100,95949870,6320,6320,6320,6320,0
|
|
20240228,113000,95949870,6320,6320,6320,6320,0
|
|
20240228,112900,95949870,6320,6320,6320,6320,0
|
|
20240228,112800,95949870,6320,6320,6320,6320,1
|
|
20240228,112700,95943550,6320,6320,6320,6320,33
|
|
20240228,112600,95734990,6330,6330,6330,6330,0
|
|
20240228,112500,95734990,6330,6330,6330,6330,0
|
|
20240228,112400,95734990,6330,6330,6330,6330,0
|
|
20240228,112300,95734990,6330,6330,6330,6330,0
|
|
20240228,112200,95734990,6330,6330,6330,6330,0
|
|
20240228,112100,95734990,6330,6330,6330,6330,0
|
|
20240228,112000,95734990,6330,6330,6330,6330,0
|
|
20240228,111900,95734990,6330,6330,6330,6330,0
|
|
20240228,111800,95734990,6330,6330,6330,6330,0
|
|
20240228,111700,95734990,6330,6330,6330,6330,0
|
|
20240228,111600,95734990,6330,6330,6330,6330,0
|
|
20240228,111500,95734990,6330,6330,6330,6330,0
|
|
20240228,111400,95734990,6330,6330,6330,6330,0
|
|
20240228,111300,95734990,6330,6330,6330,6330,0
|
|
20240228,111200,95734990,6330,6330,6330,6330,0
|
|
20240228,111100,95734990,6330,6330,6330,6330,0
|
|
20240228,111000,95734990,6330,6330,6330,6330,15
|
|
20240228,110900,95640040,6330,6330,6330,6330,0
|
|
20240228,110800,95640040,6330,6330,6330,6330,0
|
|
20240228,110700,95640040,6330,6330,6330,6330,4
|
|
20240228,110600,95614720,6320,6320,6320,6320,1135
|
|
20240228,110500,88441520,6330,6330,6330,6330,0
|
|
20240228,110400,88441520,6330,6330,6330,6330,200
|
|
20240228,110300,87175520,6350,6350,6350,6350,0
|
|
20240228,110200,87175520,6350,6350,6350,6350,0
|
|
20240228,110100,87175520,6350,6350,6350,6350,20
|
|
20240228,110000,87048520,6350,6350,6350,6350,10
|
|
20240228,105900,86985020,6340,6340,6340,6340,0
|
|
20240228,105800,86985020,6340,6340,6340,6340,0
|
|
20240228,105700,86985020,6340,6340,6340,6340,0
|
|
20240228,105600,86985020,6340,6340,6340,6340,0
|
|
20240228,105500,86985020,6340,6340,6340,6340,1938
|
|
20240228,105400,74698100,6350,6350,6350,6350,0
|
|
20240228,105300,74698100,6350,6350,6350,6350,11
|
|
20240228,105200,74628250,6360,6350,6360,6350,101
|
|
20240228,105100,73986890,6360,6350,6360,6350,702
|
|
20240228,105000,69529170,6360,6340,6360,6340,392
|
|
20240228,104900,67041970,6340,6340,6340,6340,0
|
|
20240228,104800,67041970,6340,6340,6340,6340,0
|
|
20240228,104700,67041970,6340,6340,6340,6340,0
|
|
20240228,104600,67041970,6340,6340,6340,6340,0
|
|
20240228,104500,67041970,6340,6330,6340,6330,192
|
|
20240228,104400,65826600,6320,6320,6320,6320,0
|
|
20240228,104300,65826600,6320,6300,6320,6300,284
|
|
20240228,104200,64037380,6300,6280,6300,6280,265
|
|
20240228,104100,62373160,6280,6300,6300,6280,2000
|
|
20240228,104000,49812540,6320,6320,6320,6320,0
|
|
20240228,103900,49812540,6320,6320,6320,6320,0
|
|
20240228,103800,49812540,6320,6320,6320,6320,0
|
|
20240228,103700,49812540,6320,6320,6320,6320,0
|
|
20240228,103600,49812540,6320,6290,6320,6290,10
|
|
20240228,103500,49749610,6290,6290,6290,6290,0
|
|
20240228,103400,49749610,6290,6290,6290,6290,0
|
|
20240228,103300,49749610,6290,6290,6290,6290,0
|
|
20240228,103200,49749610,6290,6310,6310,6290,1700
|
|
20240228,103100,39056550,6320,6320,6320,6320,40
|
|
20240228,103000,38803750,6320,6320,6320,6320,150
|
|
20240228,102900,37855750,6340,6340,6340,6340,0
|
|
20240228,102800,37855750,6340,6340,6340,6340,10
|
|
20240228,102700,37792350,6350,6350,6350,6350,0
|
|
20240228,102600,37792350,6350,6350,6350,6350,164
|
|
20240228,102500,36750950,6360,6330,6360,6330,804
|
|
20240228,102400,31651450,6320,6320,6320,6320,301
|
|
20240228,102300,29749130,6310,6310,6310,6310,236
|
|
20240228,102200,28259970,6310,6310,6310,6310,2
|
|
20240228,102100,28247350,6300,6300,6300,6300,0
|
|
20240228,102000,28247350,6300,6300,6300,6300,269
|
|
20240228,101900,26552650,6330,6310,6330,6310,367
|
|
20240228,101800,24233800,6310,6310,6310,6310,0
|
|
20240228,101700,24233800,6310,6310,6310,6310,0
|
|
20240228,101600,24233800,6310,6310,6310,6310,0
|
|
20240228,101500,24233800,6310,6300,6310,6300,6
|
|
20240228,101400,24195990,6300,6300,6300,6300,0
|
|
20240228,101300,24195990,6300,6300,6300,6300,3
|
|
20240228,101200,24177090,6310,6310,6310,6310,1
|
|
20240228,101100,24170780,6310,6310,6310,6310,160
|
|
20240228,101000,23161180,6290,6290,6290,6290,0
|
|
20240228,100900,23161180,6290,6290,6290,6290,2
|
|
20240228,100800,23148600,6310,6310,6310,6310,0
|
|
20240228,100700,23148600,6310,6310,6310,6310,0
|
|
20240228,100600,23148600,6310,6310,6310,6310,1
|
|
20240228,100500,23142290,6300,6300,6300,6300,0
|
|
20240228,100400,23142290,6300,6300,6300,6300,0
|
|
20240228,100300,23142290,6300,6300,6300,6300,0
|
|
20240228,100200,23142290,6300,6300,6300,6300,0
|
|
20240228,100100,23142290,6300,6300,6300,6300,500
|
|
20240228,100000,19992290,6310,6310,6310,6310,0
|
|
20240228,095900,19992290,6310,6310,6310,6310,0
|
|
20240228,095800,19992290,6310,6310,6310,6310,0
|
|
20240228,095700,19992290,6310,6310,6310,6310,0
|
|
20240228,095600,19992290,6310,6310,6310,6310,0
|
|
20240228,095500,19992290,6310,6310,6310,6310,0
|
|
20240228,095400,19992290,6310,6310,6310,6310,0
|
|
20240228,095300,19992290,6310,6310,6310,6310,0
|
|
20240228,095200,19992290,6310,6310,6310,6310,0
|
|
20240228,095100,19992290,6310,6310,6310,6310,0
|
|
20240228,095000,19992290,6310,6310,6310,6310,0
|
|
20240228,094900,19992290,6310,6310,6310,6310,0
|
|
20240228,094800,19992290,6310,6310,6310,6310,0
|
|
20240228,094700,19992290,6310,6310,6310,6310,0
|
|
20240228,094600,19992290,6310,6310,6310,6310,0
|
|
20240228,094500,19992290,6310,6310,6310,6310,0
|
|
20240228,094400,19992290,6310,6310,6310,6310,0
|
|
20240228,094300,19992290,6310,6310,6310,6310,0
|
|
20240228,094200,19992290,6310,6310,6310,6310,0
|
|
20240228,094100,19992290,6310,6310,6310,6310,0
|
|
20240228,094000,19992290,6310,6280,6310,6280,2001
|
|
20240228,093900,7393050,6280,6280,6280,6280,0
|
|
20240228,093800,7393050,6280,6280,6280,6280,0
|
|
20240228,093700,7393050,6280,6280,6280,6280,0
|
|
20240228,093600,7393050,6280,6280,6280,6280,35
|
|
20240228,093500,7173250,6260,6260,6260,6260,0
|
|
20240228,093400,7173250,6260,6270,6270,6260,7
|
|
20240228,093300,7129370,6290,6290,6290,6290,0
|
|
20240228,093200,7129370,6290,6290,6290,6270,25
|
|
20240228,093100,6972360,6300,6300,6300,6300,0
|
|
20240228,093000,6972360,6300,6320,6320,6300,52
|
|
20240228,092900,6643740,6320,6320,6320,6320,0
|
|
20240228,092800,6643740,6320,6320,6320,6320,0
|
|
20240228,092700,6643740,6320,6320,6320,6320,0
|
|
20240228,092600,6643740,6320,6320,6320,6320,0
|
|
20240228,092500,6643740,6320,6320,6320,6320,0
|
|
20240228,092400,6643740,6320,6320,6320,6320,0
|
|
20240228,092300,6643740,6320,6320,6320,6320,0
|
|
20240228,092200,6643740,6320,6320,6320,6320,0
|
|
20240228,092100,6643740,6320,6310,6320,6310,3
|
|
20240228,092000,6624800,6280,6280,6280,6280,4
|
|
20240228,091900,6599680,6290,6290,6290,6290,0
|
|
20240228,091800,6599680,6290,6290,6290,6290,1
|
|
20240228,091700,6593390,6300,6300,6300,6300,0
|
|
20240228,091600,6593390,6300,6300,6300,6300,0
|
|
20240228,091500,6593390,6300,6300,6300,6300,0
|
|
20240228,091400,6593390,6300,6280,6330,6280,23
|
|
20240228,091300,6448540,6280,6280,6280,6280,9
|
|
20240228,091200,6392020,6290,6290,6290,6290,1
|
|
20240228,091100,6385730,6280,6260,6280,6250,262
|
|
20240228,091000,4746220,6260,6260,6260,6260,1
|
|
20240228,090900,4739960,6250,6250,6250,6250,0
|
|
20240228,090800,4739960,6250,6250,6250,6250,0
|
|
20240228,090700,4739960,6250,6250,6250,6250,0
|
|
20240228,090600,4739960,6250,6250,6250,6250,0
|
|
20240228,090500,4739960,6250,6250,6250,6250,0
|
|
20240228,090400,4739960,6250,6250,6250,6250,100
|
|
20240228,090300,4114960,6260,6230,6260,6220,115
|
|
20240228,090200,3399050,6220,6230,6280,6220,204
|
|
20240228,090100,2129130,6210,6210,6210,6210,0
|
|
20240228,090000,2129130,6210,6200,6280,6200,342
|