599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185600,318810760,18830,18830,18830,18830,157
|
|
20240228,185500,318810760,18830,18830,18830,18830,0
|
|
20240228,185400,318810760,18830,18830,18830,18830,0
|
|
20240228,185300,318810760,18830,18830,18830,18830,0
|
|
20240228,185200,318810760,18830,18830,18830,18830,0
|
|
20240228,185100,318810760,18830,18830,18830,18830,0
|
|
20240228,185000,318810760,18830,18830,18830,18830,0
|
|
20240228,184900,318810760,18830,18830,18830,18830,0
|
|
20240228,184800,318810760,18830,18830,18830,18830,0
|
|
20240228,184700,318810760,18830,18830,18830,18830,0
|
|
20240228,184600,318810760,18830,18830,18830,18830,0
|
|
20240228,184500,318810760,18830,18830,18830,18830,0
|
|
20240228,184400,318810760,18830,18830,18830,18830,0
|
|
20240228,184300,318810760,18830,18830,18830,18830,0
|
|
20240228,184200,318810760,18830,18830,18830,18830,0
|
|
20240228,184100,318810760,18830,18830,18830,18830,0
|
|
20240228,184000,318810760,18830,18830,18830,18830,0
|
|
20240228,183900,318810760,18830,18830,18830,18830,0
|
|
20240228,183800,318810760,18830,18830,18830,18830,0
|
|
20240228,183700,318810760,18830,18830,18830,18830,0
|
|
20240228,183600,318810760,18830,18830,18830,18830,0
|
|
20240228,183500,318810760,18830,18830,18830,18830,0
|
|
20240228,183400,318810760,18830,18830,18830,18830,0
|
|
20240228,183300,318810760,18830,18830,18830,18830,0
|
|
20240228,183200,318810760,18830,18830,18830,18830,0
|
|
20240228,183100,318810760,18830,18830,18830,18830,0
|
|
20240228,183000,318810760,18830,18830,18830,18830,0
|
|
20240228,182900,318810760,18830,18830,18830,18830,0
|
|
20240228,182800,318810760,18830,18830,18830,18830,0
|
|
20240228,182700,318810760,18830,18830,18830,18830,0
|
|
20240228,182600,318810760,18830,18830,18830,18830,157
|
|
20240228,182500,318810760,18830,18830,18830,18830,0
|
|
20240228,182400,318810760,18830,18830,18830,18830,0
|
|
20240228,182300,318810760,18830,18830,18830,18830,0
|
|
20240228,182200,318810760,18830,18830,18830,18830,0
|
|
20240228,182100,318810760,18830,18830,18830,18830,0
|
|
20240228,182000,318810760,18830,18830,18830,18830,0
|
|
20240228,181900,318810760,18830,18830,18830,18830,0
|
|
20240228,181800,318810760,18830,18830,18830,18830,0
|
|
20240228,181700,318810760,18830,18830,18830,18830,0
|
|
20240228,181600,318810760,18830,18830,18830,18830,0
|
|
20240228,181500,318810760,18830,18830,18830,18830,0
|
|
20240228,181400,318810760,18830,18830,18830,18830,0
|
|
20240228,181300,318810760,18830,18830,18830,18830,0
|
|
20240228,181200,318810760,18830,18830,18830,18830,0
|
|
20240228,181100,318810760,18830,18830,18830,18830,0
|
|
20240228,181000,318810760,18830,18830,18830,18830,0
|
|
20240228,180900,318810760,18830,18830,18830,18830,0
|
|
20240228,180800,318810760,18830,18830,18830,18830,0
|
|
20240228,180700,318810760,18830,18830,18830,18830,0
|
|
20240228,180600,318810760,18830,18830,18830,18830,0
|
|
20240228,180500,318810760,18830,18830,18830,18830,0
|
|
20240228,180400,318810760,18830,18830,18830,18830,0
|
|
20240228,180300,318810760,18830,18830,18830,18830,0
|
|
20240228,180200,318810760,18830,18830,18830,18830,0
|
|
20240228,180100,318810760,18830,18830,18830,18830,0
|
|
20240228,180000,318810760,18830,18830,18830,18830,0
|
|
20240228,175900,318810760,18830,18830,18830,18830,0
|
|
20240228,175800,318810760,18830,18830,18830,18830,0
|
|
20240228,175700,318810760,18830,18830,18830,18830,0
|
|
20240228,175600,318810760,18830,18830,18830,18830,157
|
|
20240228,175500,318810760,18830,18830,18830,18830,0
|
|
20240228,175400,318810760,18830,18830,18830,18830,0
|
|
20240228,175300,318810760,18830,18830,18830,18830,0
|
|
20240228,175200,318810760,18830,18830,18830,18830,0
|
|
20240228,175100,318810760,18830,18830,18830,18830,0
|
|
20240228,175000,318810760,18830,18830,18830,18830,0
|
|
20240228,174900,318810760,18830,18830,18830,18830,0
|
|
20240228,174800,318810760,18830,18830,18830,18830,0
|
|
20240228,174700,318810760,18830,18830,18830,18830,0
|
|
20240228,174600,318810760,18830,18830,18830,18830,0
|
|
20240228,174500,318810760,18830,18830,18830,18830,0
|
|
20240228,174400,318810760,18830,18830,18830,18830,0
|
|
20240228,174300,318810760,18830,18830,18830,18830,0
|
|
20240228,174200,318810760,18830,18830,18830,18830,0
|
|
20240228,174100,318810760,18830,18830,18830,18830,0
|
|
20240228,174000,318810760,18830,18830,18830,18830,0
|
|
20240228,173900,318810760,18830,18830,18830,18830,0
|
|
20240228,173800,318810760,18830,18830,18830,18830,0
|
|
20240228,173700,318810760,18830,18830,18830,18830,0
|
|
20240228,173600,318810760,18830,18830,18830,18830,0
|
|
20240228,173500,318810760,18830,18830,18830,18830,0
|
|
20240228,173400,318810760,18830,18830,18830,18830,0
|
|
20240228,173300,318810760,18830,18830,18830,18830,0
|
|
20240228,173200,318810760,18830,18830,18830,18830,0
|
|
20240228,173100,318810760,18830,18830,18830,18830,0
|
|
20240228,173000,318810760,18830,18830,18830,18830,0
|
|
20240228,172900,318810760,18830,18830,18830,18830,0
|
|
20240228,172800,318810760,18830,18830,18830,18830,0
|
|
20240228,172700,318810760,18830,18830,18830,18830,0
|
|
20240228,172600,318810760,18830,18830,18830,18830,157
|
|
20240228,172500,318810760,18830,18830,18830,18830,0
|
|
20240228,172400,318810760,18830,18830,18830,18830,0
|
|
20240228,172300,318810760,18830,18830,18830,18830,0
|
|
20240228,172200,318810760,18830,18830,18830,18830,0
|
|
20240228,172100,318810760,18830,18830,18830,18830,0
|
|
20240228,172000,318810760,18830,18830,18830,18830,0
|
|
20240228,171900,318810760,18830,18830,18830,18830,0
|
|
20240228,171800,318810760,18830,18830,18830,18830,0
|
|
20240228,171700,318810760,18830,18830,18830,18830,0
|
|
20240228,171600,318810760,18830,18830,18830,18830,0
|
|
20240228,171500,318810760,18830,18830,18830,18830,0
|
|
20240228,171400,318810760,18830,18830,18830,18830,0
|
|
20240228,171300,318810760,18830,18830,18830,18830,0
|
|
20240228,171200,318810760,18830,18830,18830,18830,0
|
|
20240228,171100,318810760,18830,18830,18830,18830,0
|
|
20240228,171000,318810760,18830,18830,18830,18830,0
|
|
20240228,170900,318810760,18830,18830,18830,18830,0
|
|
20240228,170800,318810760,18830,18830,18830,18830,0
|
|
20240228,170700,318810760,18830,18830,18830,18830,0
|
|
20240228,170600,318810760,18830,18830,18830,18830,0
|
|
20240228,170500,318810760,18830,18830,18830,18830,0
|
|
20240228,170400,318810760,18830,18830,18830,18830,0
|
|
20240228,170300,318810760,18830,18830,18830,18830,0
|
|
20240228,170200,318810760,18830,18830,18830,18830,0
|
|
20240228,170100,318810760,18830,18830,18830,18830,0
|
|
20240228,170000,318810760,18830,18830,18830,18830,0
|
|
20240228,165900,318810760,18830,18830,18830,18830,0
|
|
20240228,165800,318810760,18830,18830,18830,18830,0
|
|
20240228,165700,318810760,18830,18830,18830,18830,0
|
|
20240228,165600,318810760,18830,18830,18830,18830,157
|
|
20240228,165500,318810760,18830,18830,18830,18830,0
|
|
20240228,165400,318810760,18830,18830,18830,18830,0
|
|
20240228,165300,318810760,18830,18830,18830,18830,0
|
|
20240228,165200,318810760,18830,18830,18830,18830,0
|
|
20240228,165100,318810760,18830,18830,18830,18830,0
|
|
20240228,165000,318810760,18830,18830,18830,18830,0
|
|
20240228,164900,318810760,18830,18830,18830,18830,0
|
|
20240228,164800,318810760,18830,18830,18830,18830,0
|
|
20240228,164700,318810760,18830,18830,18830,18830,0
|
|
20240228,164600,318810760,18830,18830,18830,18830,0
|
|
20240228,164500,318810760,18830,18830,18830,18830,0
|
|
20240228,164400,318810760,18830,18830,18830,18830,0
|
|
20240228,164300,318810760,18830,18830,18830,18830,0
|
|
20240228,164200,318810760,18830,18830,18830,18830,0
|
|
20240228,164100,318810760,18830,18830,18830,18830,0
|
|
20240228,164000,318810760,18830,18830,18830,18830,0
|
|
20240228,163900,318810760,18830,18830,18830,18830,0
|
|
20240228,163800,318810760,18830,18830,18830,18830,0
|
|
20240228,163700,318810760,18830,18830,18830,18830,0
|
|
20240228,163600,318810760,18830,18830,18830,18830,0
|
|
20240228,163500,318810760,18830,18830,18830,18830,0
|
|
20240228,163400,318810760,18830,18830,18830,18830,0
|
|
20240228,163300,318810760,18830,18830,18830,18830,0
|
|
20240228,163200,318810760,18830,18830,18830,18830,0
|
|
20240228,163100,318810760,18830,18830,18830,18830,0
|
|
20240228,163000,318810760,18830,18830,18830,18830,0
|
|
20240228,162900,318810760,18830,18830,18830,18830,0
|
|
20240228,162800,318810760,18830,18830,18830,18830,0
|
|
20240228,162700,318810760,18830,18830,18830,18830,0
|
|
20240228,162600,318810760,18830,18830,18830,18830,157
|
|
20240228,162500,318810760,18830,18830,18830,18830,0
|
|
20240228,162400,318810760,18830,18830,18830,18830,0
|
|
20240228,162300,318810760,18830,18830,18830,18830,0
|
|
20240228,162200,318810760,18830,18830,18830,18830,0
|
|
20240228,162100,318810760,18830,18830,18830,18830,0
|
|
20240228,162000,318810760,18830,18830,18830,18830,0
|
|
20240228,161900,318810760,18830,18830,18830,18830,0
|
|
20240228,161800,318810760,18830,18830,18830,18830,0
|
|
20240228,161700,318810760,18830,18830,18830,18830,0
|
|
20240228,161600,318810760,18830,18830,18830,18830,0
|
|
20240228,161500,318810760,18830,18830,18830,18830,0
|
|
20240228,161400,318810760,18830,18830,18830,18830,0
|
|
20240228,161300,318810760,18830,18830,18830,18830,0
|
|
20240228,161200,318810760,18830,18830,18830,18830,0
|
|
20240228,161100,318810760,18830,18830,18830,18830,0
|
|
20240228,161000,318810760,18830,18830,18830,18830,0
|
|
20240228,160900,318810760,18830,18830,18830,18830,0
|
|
20240228,160800,318810760,18830,18830,18830,18830,0
|
|
20240228,160700,318810760,18830,18830,18830,18830,0
|
|
20240228,160600,318810760,18830,18830,18830,18830,0
|
|
20240228,160500,318810760,18830,18830,18830,18830,0
|
|
20240228,160400,318810760,18830,18830,18830,18830,0
|
|
20240228,160300,318810760,18830,18830,18830,18830,0
|
|
20240228,160200,318810760,18830,18830,18830,18830,0
|
|
20240228,160100,318810760,18830,18830,18830,18830,0
|
|
20240228,160000,318810760,18830,18830,18830,18830,0
|
|
20240228,155900,318810760,18830,18830,18830,18830,0
|
|
20240228,155800,318810760,18830,18830,18830,18830,0
|
|
20240228,155700,318810760,18830,18830,18830,18830,0
|
|
20240228,155600,318810760,18830,18830,18830,18830,157
|
|
20240228,155500,318810760,18830,18830,18830,18830,0
|
|
20240228,155400,318810760,18830,18830,18830,18830,0
|
|
20240228,155300,318810760,18830,18830,18830,18830,0
|
|
20240228,155200,318810760,18830,18830,18830,18830,0
|
|
20240228,155100,318810760,18830,18830,18830,18830,0
|
|
20240228,155000,318810760,18830,18830,18830,18830,0
|
|
20240228,154900,318810760,18830,18830,18830,18830,0
|
|
20240228,154800,318810760,18830,18830,18830,18830,0
|
|
20240228,154700,318810760,18830,18830,18830,18830,0
|
|
20240228,154600,318810760,18830,18830,18830,18830,0
|
|
20240228,154500,318810760,18830,18830,18830,18830,0
|
|
20240228,154400,318810760,18830,18830,18830,18830,0
|
|
20240228,154300,318810760,18830,18830,18830,18830,0
|
|
20240228,154200,318810760,18830,18830,18830,18830,0
|
|
20240228,154100,318810760,18830,18830,18830,18830,0
|
|
20240228,154000,318810760,18830,18830,18830,18830,0
|
|
20240228,153900,318810760,18830,18830,18830,18830,0
|
|
20240228,153800,318810760,18830,18830,18830,18830,0
|
|
20240228,153700,318810760,18830,18830,18830,18830,0
|
|
20240228,153600,318810760,18830,18830,18830,18830,0
|
|
20240228,153500,318810760,18830,18830,18830,18830,0
|
|
20240228,153400,318810760,18830,18830,18830,18830,0
|
|
20240228,153300,318810760,18830,18830,18830,18830,0
|
|
20240228,153200,318810760,18830,18830,18830,18830,0
|
|
20240228,153100,318810760,18830,18830,18830,18830,0
|
|
20240228,153000,318810760,18830,18830,18830,18830,157
|
|
20240228,152900,315854450,18770,18770,18770,18770,0
|
|
20240228,152800,315854450,18770,18770,18770,18770,0
|
|
20240228,152700,315854450,18770,18770,18770,18770,0
|
|
20240228,152600,315854450,18770,18770,18770,18770,0
|
|
20240228,152500,315854450,18770,18770,18770,18770,0
|
|
20240228,152400,315854450,18770,18770,18770,18770,0
|
|
20240228,152300,315854450,18770,18770,18770,18770,0
|
|
20240228,152200,315854450,18770,18770,18770,18770,0
|
|
20240228,152100,315854450,18770,18770,18770,18770,0
|
|
20240228,152000,315854450,18770,18770,18770,18770,0
|
|
20240228,151900,315854450,18770,18770,18770,18770,4
|
|
20240228,151800,315779370,18770,18770,18770,18770,9
|
|
20240228,151700,315610440,18770,18770,18770,18770,3
|
|
20240228,151600,315554130,18770,18770,18770,18770,10
|
|
20240228,151500,315366430,18780,18810,18810,18780,305
|
|
20240228,151400,309636750,18800,18800,18800,18780,13
|
|
20240228,151300,309392450,18780,18780,18780,18780,16
|
|
20240228,151200,309091970,18800,18800,18800,18800,0
|
|
20240228,151100,309091970,18800,18800,18800,18800,0
|
|
20240228,151000,309091970,18800,18800,18800,18800,0
|
|
20240228,150900,309091970,18800,18800,18800,18800,6
|
|
20240228,150800,308979170,18790,18790,18790,18790,0
|
|
20240228,150700,308979170,18790,18790,18790,18790,17
|
|
20240228,150600,308659740,18780,18780,18780,18780,0
|
|
20240228,150500,308659740,18780,18780,18780,18780,23
|
|
20240228,150400,308227800,18780,18780,18780,18780,0
|
|
20240228,150300,308227800,18780,18780,18780,18780,11
|
|
20240228,150200,308021220,18780,18780,18780,18780,0
|
|
20240228,150100,308021220,18780,18780,18780,18780,10
|
|
20240228,150000,307833420,18780,18780,18780,18780,0
|
|
20240228,145900,307833420,18780,18780,18780,18780,0
|
|
20240228,145800,307833420,18780,18780,18780,18780,0
|
|
20240228,145700,307833420,18780,18780,18780,18780,0
|
|
20240228,145600,307833420,18780,18800,18800,18780,13
|
|
20240228,145500,307589220,18770,18760,18770,18760,68
|
|
20240228,145400,306313530,18750,18750,18750,18750,2
|
|
20240228,145300,306276030,18730,18730,18730,18730,0
|
|
20240228,145200,306276030,18730,18730,18730,18730,0
|
|
20240228,145100,306276030,18730,18730,18730,18730,0
|
|
20240228,145000,306276030,18730,18730,18730,18730,53
|
|
20240228,144900,305283340,18760,18750,18760,18750,60
|
|
20240228,144800,304157970,18750,18750,18750,18750,0
|
|
20240228,144700,304157970,18750,18750,18750,18750,0
|
|
20240228,144600,304157970,18750,18750,18750,18750,17
|
|
20240228,144500,303839220,18750,18750,18750,18750,0
|
|
20240228,144400,303839220,18750,18750,18750,18750,1
|
|
20240228,144300,303820470,18750,18750,18750,18750,0
|
|
20240228,144200,303820470,18750,18750,18750,18750,1
|
|
20240228,144100,303801720,18750,18750,18750,18750,0
|
|
20240228,144000,303801720,18750,18750,18750,18750,0
|
|
20240228,143900,303801720,18750,18750,18750,18750,0
|
|
20240228,143800,303801720,18750,18750,18750,18750,0
|
|
20240228,143700,303801720,18750,18750,18750,18750,18
|
|
20240228,143600,303464220,18760,18760,18760,18760,0
|
|
20240228,143500,303464220,18760,18760,18760,18760,0
|
|
20240228,143400,303464220,18760,18770,18770,18760,51
|
|
20240228,143300,302506960,18770,18770,18770,18770,0
|
|
20240228,143200,302506960,18770,18770,18770,18770,0
|
|
20240228,143100,302506960,18770,18770,18770,18770,2
|
|
20240228,143000,302469420,18760,18760,18760,18760,0
|
|
20240228,142900,302469420,18760,18760,18760,18760,6
|
|
20240228,142800,302356860,18760,18760,18760,18760,25
|
|
20240228,142700,301887860,18750,18720,18750,18720,35
|
|
20240228,142600,301231970,18750,18750,18750,18750,1
|
|
20240228,142500,301213220,18750,18750,18750,18750,0
|
|
20240228,142400,301213220,18750,18750,18750,18750,22
|
|
20240228,142300,300800720,18750,18750,18750,18750,0
|
|
20240228,142200,300800720,18750,18750,18750,18750,10
|
|
20240228,142100,300613220,18750,18750,18750,18750,0
|
|
20240228,142000,300613220,18750,18750,18750,18750,300
|
|
20240228,141900,294988220,18750,18750,18750,18750,0
|
|
20240228,141800,294988220,18750,18770,18770,18750,17
|
|
20240228,141700,294669440,18750,18750,18750,18750,6
|
|
20240228,141600,294556940,18750,18750,18750,18750,0
|
|
20240228,141500,294556940,18750,18750,18750,18750,100
|
|
20240228,141400,292681940,18760,18760,18760,18760,0
|
|
20240228,141300,292681940,18760,18760,18760,18760,0
|
|
20240228,141200,292681940,18760,18760,18760,18760,0
|
|
20240228,141100,292681940,18760,18760,18760,18760,0
|
|
20240228,141000,292681940,18760,18750,18760,18750,540
|
|
20240228,140900,282551900,18730,18730,18730,18730,0
|
|
20240228,140800,282551900,18730,18730,18730,18730,0
|
|
20240228,140700,282551900,18730,18740,18750,18730,19
|
|
20240228,140600,282196000,18740,18740,18740,18740,0
|
|
20240228,140500,282196000,18740,18740,18740,18740,0
|
|
20240228,140400,282196000,18740,18740,18740,18740,0
|
|
20240228,140300,282196000,18740,18740,18740,18740,14
|
|
20240228,140200,281933640,18760,18760,18760,18760,0
|
|
20240228,140100,281933640,18760,18760,18760,18760,0
|
|
20240228,140000,281933640,18760,18760,18760,18760,0
|
|
20240228,135900,281933640,18760,18760,18760,18760,0
|
|
20240228,135800,281933640,18760,18760,18760,18760,0
|
|
20240228,135700,281933640,18760,18760,18760,18760,0
|
|
20240228,135600,281933640,18760,18760,18760,18760,0
|
|
20240228,135500,281933640,18760,18760,18760,18760,0
|
|
20240228,135400,281933640,18760,18750,18760,18750,36
|
|
20240228,135300,281258620,18730,18730,18730,18730,12
|
|
20240228,135200,281033860,18730,18730,18730,18730,0
|
|
20240228,135100,281033860,18730,18730,18730,18730,16
|
|
20240228,135000,280734180,18730,18730,18730,18730,0
|
|
20240228,134900,280734180,18730,18730,18730,18730,70
|
|
20240228,134800,279423080,18740,18740,18740,18740,120
|
|
20240228,134700,277174280,18740,18740,18740,18740,0
|
|
20240228,134600,277174280,18740,18740,18740,18740,0
|
|
20240228,134500,277174280,18740,18740,18740,18740,0
|
|
20240228,134400,277174280,18740,18740,18740,18740,0
|
|
20240228,134300,277174280,18740,18740,18740,18740,15
|
|
20240228,134200,276893180,18770,18770,18770,18770,0
|
|
20240228,134100,276893180,18770,18770,18770,18770,0
|
|
20240228,134000,276893180,18770,18770,18770,18770,0
|
|
20240228,133900,276893180,18770,18770,18770,18770,0
|
|
20240228,133800,276893180,18770,18770,18770,18770,0
|
|
20240228,133700,276893180,18770,18770,18770,18770,13
|
|
20240228,133600,276649170,18770,18740,18780,18740,28
|
|
20240228,133500,276123620,18760,18760,18760,18760,33
|
|
20240228,133400,275504540,18710,18710,18710,18710,10
|
|
20240228,133300,275317440,18780,18770,18780,18770,30
|
|
20240228,133200,274754280,18770,18770,18770,18770,0
|
|
20240228,133100,274754280,18770,18770,18770,18770,0
|
|
20240228,133000,274754280,18770,18770,18770,18770,0
|
|
20240228,132900,274754280,18770,18770,18770,18770,0
|
|
20240228,132800,274754280,18770,18770,18770,18770,0
|
|
20240228,132700,274754280,18770,18770,18770,18770,0
|
|
20240228,132600,274754280,18770,18770,18770,18770,210
|
|
20240228,132500,270812580,18770,18770,18770,18770,0
|
|
20240228,132400,270812580,18770,18830,18830,18770,31
|
|
20240228,132300,270230650,18870,18870,18870,18870,0
|
|
20240228,132200,270230650,18870,18870,18870,18870,0
|
|
20240228,132100,270230650,18870,18870,18870,18870,0
|
|
20240228,132000,270230650,18870,18780,18870,18750,1739
|
|
20240228,131900,237541310,18780,18700,18780,18700,1578
|
|
20240228,131800,207931310,18710,18710,18710,18710,0
|
|
20240228,131700,207931310,18710,18710,18710,18710,0
|
|
20240228,131600,207931310,18710,18710,18710,18710,0
|
|
20240228,131500,207931310,18710,18710,18710,18710,0
|
|
20240228,131400,207931310,18710,18710,18710,18710,0
|
|
20240228,131300,207931310,18710,18670,18710,18670,348
|
|
20240228,131200,201425840,18540,18680,18680,18540,893
|
|
20240228,131100,184838270,18690,18690,18690,18690,0
|
|
20240228,131000,184838270,18690,18690,18690,18690,0
|
|
20240228,130900,184838270,18690,18690,18690,18690,0
|
|
20240228,130800,184838270,18690,18690,18690,18690,86
|
|
20240228,130700,183230930,18690,18690,18690,18690,0
|
|
20240228,130600,183230930,18690,18690,18690,18690,0
|
|
20240228,130500,183230930,18690,18690,18690,18690,0
|
|
20240228,130400,183230930,18690,18690,18690,18690,0
|
|
20240228,130300,183230930,18690,18690,18690,18690,5
|
|
20240228,130200,183137480,18700,18700,18700,18700,0
|
|
20240228,130100,183137480,18700,18700,18700,18700,10
|
|
20240228,130000,182950480,18700,18700,18700,18700,0
|
|
20240228,125900,182950480,18700,18700,18700,18700,0
|
|
20240228,125800,182950480,18700,18700,18700,18700,0
|
|
20240228,125700,182950480,18700,18700,18700,18700,0
|
|
20240228,125600,182950480,18700,18690,18700,18690,186
|
|
20240228,125500,179472910,18690,18690,18690,18690,0
|
|
20240228,125400,179472910,18690,18690,18690,18690,0
|
|
20240228,125300,179472910,18690,18690,18690,18690,0
|
|
20240228,125200,179472910,18690,18690,18690,18690,8
|
|
20240228,125100,179323390,18700,18690,18700,18690,57
|
|
20240228,125000,178258050,18690,18690,18690,18690,0
|
|
20240228,124900,178258050,18690,18690,18690,18690,0
|
|
20240228,124800,178258050,18690,18690,18690,18690,0
|
|
20240228,124700,178258050,18690,18690,18690,18690,3
|
|
20240228,124600,178201980,18690,18690,18690,18690,0
|
|
20240228,124500,178201980,18690,18690,18690,18690,3
|
|
20240228,124400,178145910,18690,18690,18690,18690,1
|
|
20240228,124300,178127220,18660,18610,18660,18610,555
|
|
20240228,124200,167775810,18600,18600,18600,18600,1
|
|
20240228,124100,167757210,18590,18590,18590,18590,0
|
|
20240228,124000,167757210,18590,18590,18590,18590,0
|
|
20240228,123900,167757210,18590,18590,18590,18590,110
|
|
20240228,123800,165712310,18590,18540,18590,18540,16
|
|
20240228,123700,165415620,18530,18530,18530,18530,0
|
|
20240228,123600,165415620,18530,18550,18550,18530,16
|
|
20240228,123500,165119050,18550,18550,18550,18550,6
|
|
20240228,123400,165007750,18570,18570,18570,18570,0
|
|
20240228,123300,165007750,18570,18570,18570,18570,0
|
|
20240228,123200,165007750,18570,18570,18570,18570,2
|
|
20240228,123100,164970610,18570,18590,18590,18570,102
|
|
20240228,123000,163074470,18590,18590,18590,18590,10
|
|
20240228,122900,162888570,18590,18590,18590,18590,0
|
|
20240228,122800,162888570,18590,18590,18590,18590,0
|
|
20240228,122700,162888570,18590,18590,18590,18590,0
|
|
20240228,122600,162888570,18590,18580,18590,18580,5
|
|
20240228,122500,162795660,18570,18570,18570,18570,3
|
|
20240228,122400,162739950,18570,18570,18570,18570,15
|
|
20240228,122300,162461400,18530,18530,18530,18530,0
|
|
20240228,122200,162461400,18530,18550,18550,18530,139
|
|
20240228,122100,159885030,18560,18560,18560,18560,10
|
|
20240228,122000,159699430,18530,18530,18530,18530,0
|
|
20240228,121900,159699430,18530,18530,18530,18530,0
|
|
20240228,121800,159699430,18530,18590,18590,18530,213
|
|
20240228,121700,155751470,18590,18590,18590,18590,0
|
|
20240228,121600,155751470,18590,18590,18590,18590,0
|
|
20240228,121500,155751470,18590,18590,18590,18590,0
|
|
20240228,121400,155751470,18590,18590,18590,18590,0
|
|
20240228,121300,155751470,18590,18580,18590,18580,2
|
|
20240228,121200,155714300,18570,18570,18570,18570,220
|
|
20240228,121100,151628900,18550,18550,18550,18550,0
|
|
20240228,121000,151628900,18550,18550,18550,18550,0
|
|
20240228,120900,151628900,18550,18550,18550,18550,0
|
|
20240228,120800,151628900,18550,18550,18550,18550,0
|
|
20240228,120700,151628900,18550,18550,18550,18550,0
|
|
20240228,120600,151628900,18550,18550,18550,18550,0
|
|
20240228,120500,151628900,18550,18540,18550,18540,42
|
|
20240228,120400,150849920,18540,18540,18540,18540,1
|
|
20240228,120300,150831380,18530,18530,18530,18530,0
|
|
20240228,120200,150831380,18530,18530,18530,18530,0
|
|
20240228,120100,150831380,18530,18530,18530,18530,0
|
|
20240228,120000,150831380,18530,18540,18540,18530,734
|
|
20240228,115900,137227980,18560,18560,18560,18560,66
|
|
20240228,115800,136003020,18540,18560,18560,18540,8
|
|
20240228,115700,135854620,18560,18560,18560,18560,0
|
|
20240228,115600,135854620,18560,18560,18560,18560,1
|
|
20240228,115500,135836060,18550,18550,18550,18550,1
|
|
20240228,115400,135817510,18550,18550,18550,18550,0
|
|
20240228,115300,135817510,18550,18560,18560,18550,56
|
|
20240228,115200,134778440,18570,18570,18570,18570,21
|
|
20240228,115100,134388470,18560,18560,18560,18560,0
|
|
20240228,115000,134388470,18560,18560,18560,18560,0
|
|
20240228,114900,134388470,18560,18560,18560,18560,0
|
|
20240228,114800,134388470,18560,18560,18560,18560,16
|
|
20240228,114700,134091510,18560,18570,18570,18560,86
|
|
20240228,114600,132494820,18580,18590,18590,18580,47
|
|
20240228,114500,131621180,18600,18600,18600,18600,0
|
|
20240228,114400,131621180,18600,18600,18600,18600,96
|
|
20240228,114300,129835580,18600,18600,18600,18600,1
|
|
20240228,114200,129816980,18610,18610,18610,18610,1
|
|
20240228,114100,129798370,18610,18610,18610,18610,0
|
|
20240228,114000,129798370,18610,18610,18610,18610,0
|
|
20240228,113900,129798370,18610,18610,18610,18610,0
|
|
20240228,113800,129798370,18610,18610,18610,18610,15
|
|
20240228,113700,129519220,18610,18610,18610,18610,0
|
|
20240228,113600,129519220,18610,18610,18610,18610,2
|
|
20240228,113500,129482000,18610,18610,18610,18610,0
|
|
20240228,113400,129482000,18610,18610,18610,18610,0
|
|
20240228,113300,129482000,18610,18610,18610,18610,0
|
|
20240228,113200,129482000,18610,18610,18610,18610,0
|
|
20240228,113100,129482000,18610,18590,18610,18590,7
|
|
20240228,113000,129351750,18590,18590,18590,18590,0
|
|
20240228,112900,129351750,18590,18590,18590,18590,2
|
|
20240228,112800,129314570,18600,18600,18600,18590,62
|
|
20240228,112700,128161390,18600,18600,18600,18600,5
|
|
20240228,112600,128068390,18600,18610,18610,18600,67
|
|
20240228,112500,126821770,18610,18630,18630,18610,83
|
|
20240228,112400,125275800,18630,18630,18630,18630,0
|
|
20240228,112300,125275800,18630,18630,18630,18630,0
|
|
20240228,112200,125275800,18630,18630,18630,18630,6
|
|
20240228,112100,125164020,18660,18660,18660,18660,9
|
|
20240228,112000,124996080,18650,18650,18650,18650,169
|
|
20240228,111900,121844230,18660,18660,18660,18660,0
|
|
20240228,111800,121844230,18660,18660,18660,18660,0
|
|
20240228,111700,121844230,18660,18660,18660,18660,0
|
|
20240228,111600,121844230,18660,18660,18660,18660,1
|
|
20240228,111500,121825570,18650,18650,18650,18650,0
|
|
20240228,111400,121825570,18650,18650,18650,18650,0
|
|
20240228,111300,121825570,18650,18650,18650,18650,0
|
|
20240228,111200,121825570,18650,18650,18650,18650,1
|
|
20240228,111100,121806920,18630,18630,18630,18630,0
|
|
20240228,111000,121806920,18630,18630,18630,18630,0
|
|
20240228,110900,121806920,18630,18630,18630,18630,0
|
|
20240228,110800,121806920,18630,18630,18630,18630,0
|
|
20240228,110700,121806920,18630,18630,18630,18630,0
|
|
20240228,110600,121806920,18630,18630,18630,18630,0
|
|
20240228,110500,121806920,18630,18640,18640,18630,11
|
|
20240228,110400,121601980,18630,18630,18630,18630,18
|
|
20240228,110300,121266640,18620,18620,18620,18620,0
|
|
20240228,110200,121266640,18620,18620,18620,18620,20
|
|
20240228,110100,120894240,18620,18620,18620,18620,3
|
|
20240228,110000,120838380,18660,18660,18660,18660,0
|
|
20240228,105900,120838380,18660,18660,18660,18660,0
|
|
20240228,105800,120838380,18660,18660,18660,18660,0
|
|
20240228,105700,120838380,18660,18660,18660,18660,0
|
|
20240228,105600,120838380,18660,18660,18660,18660,0
|
|
20240228,105500,120838380,18660,18630,18660,18630,11
|
|
20240228,105400,120633150,18610,18620,18620,18610,248
|
|
20240228,105300,116017750,18680,18680,18680,18680,0
|
|
20240228,105200,116017750,18680,18680,18680,18680,0
|
|
20240228,105100,116017750,18680,18680,18680,18680,0
|
|
20240228,105000,116017750,18680,18680,18680,18680,5
|
|
20240228,104900,115924350,18680,18680,18680,18680,0
|
|
20240228,104800,115924350,18680,18680,18680,18680,0
|
|
20240228,104700,115924350,18680,18680,18680,18680,0
|
|
20240228,104600,115924350,18680,18680,18680,18680,244
|
|
20240228,104500,111366430,18680,18700,18700,18680,130
|
|
20240228,104400,108938010,18690,18700,18700,18690,15
|
|
20240228,104300,108657620,18700,18700,18700,18700,1
|
|
20240228,104200,108638920,18700,18700,18700,18700,0
|
|
20240228,104100,108638920,18700,18700,18700,18700,0
|
|
20240228,104000,108638920,18700,18700,18700,18700,0
|
|
20240228,103900,108638920,18700,18700,18700,18700,0
|
|
20240228,103800,108638920,18700,18700,18700,18700,0
|
|
20240228,103700,108638920,18700,18690,18700,18690,18
|
|
20240228,103600,108302340,18680,18680,18680,18680,0
|
|
20240228,103500,108302340,18680,18670,18680,18670,127
|
|
20240228,103400,105930000,18670,18620,18670,18600,61
|
|
20240228,103300,104795110,18670,18670,18670,18670,0
|
|
20240228,103200,104795110,18670,18670,18670,18670,0
|
|
20240228,103100,104795110,18670,18670,18670,18670,1
|
|
20240228,103000,104776440,18670,18670,18670,18670,1
|
|
20240228,102900,104757770,18670,18680,18680,18670,44
|
|
20240228,102800,103935860,18680,18680,18680,18680,0
|
|
20240228,102700,103935860,18680,18680,18680,18680,0
|
|
20240228,102600,103935860,18680,18680,18680,18680,0
|
|
20240228,102500,103935860,18680,18680,18680,18680,0
|
|
20240228,102400,103935860,18680,18680,18680,18680,0
|
|
20240228,102300,103935860,18680,18660,18680,18660,6
|
|
20240228,102200,103823830,18590,18590,18590,18590,0
|
|
20240228,102100,103823830,18590,18590,18590,18590,0
|
|
20240228,102000,103823830,18590,18600,18600,18590,25
|
|
20240228,101900,103359060,18660,18660,18660,18660,0
|
|
20240228,101800,103359060,18660,18670,18670,18660,2
|
|
20240228,101700,103321730,18670,18670,18670,18670,1
|
|
20240228,101600,103303060,18670,18670,18670,18670,0
|
|
20240228,101500,103303060,18670,18670,18670,18670,30
|
|
20240228,101400,102742960,18680,18680,18680,18680,1
|
|
20240228,101300,102724280,18670,18670,18670,18670,0
|
|
20240228,101200,102724280,18670,18670,18670,18670,10
|
|
20240228,101100,102537580,18670,18580,18670,18580,4
|
|
20240228,101000,102463100,18570,18570,18570,18570,0
|
|
20240228,100900,102463100,18570,18580,18580,18570,47
|
|
20240228,100800,101590110,18580,18590,18590,18580,8
|
|
20240228,100700,101441400,18590,18590,18590,18590,0
|
|
20240228,100600,101441400,18590,18590,18590,18590,0
|
|
20240228,100500,101441400,18590,18590,18590,18590,1
|
|
20240228,100400,101422810,18590,18610,18610,18590,34
|
|
20240228,100300,100790100,18610,18610,18610,18610,0
|
|
20240228,100200,100790100,18610,18610,18610,18610,1
|
|
20240228,100100,100771490,18610,18610,18610,18610,17
|
|
20240228,100000,100455120,18630,18630,18630,18630,0
|
|
20240228,095900,100455120,18630,18630,18630,18630,0
|
|
20240228,095800,100455120,18630,18630,18630,18630,0
|
|
20240228,095700,100455120,18630,18630,18630,18630,0
|
|
20240228,095600,100455120,18630,18630,18630,18630,2
|
|
20240228,095500,100417860,18630,18630,18630,18630,11
|
|
20240228,095400,100212930,18640,18640,18640,18640,0
|
|
20240228,095300,100212930,18640,18640,18640,18640,0
|
|
20240228,095200,100212930,18640,18610,18640,18610,27
|
|
20240228,095100,99710250,18610,18610,18610,18610,1
|
|
20240228,095000,99691640,18610,18610,18610,18610,0
|
|
20240228,094900,99691640,18610,18610,18610,18610,0
|
|
20240228,094800,99691640,18610,18610,18610,18610,1
|
|
20240228,094700,99673030,18630,18630,18630,18630,0
|
|
20240228,094600,99673030,18630,18630,18630,18630,6
|
|
20240228,094500,99561250,18630,18630,18630,18630,1
|
|
20240228,094400,99542620,18610,18610,18610,18610,0
|
|
20240228,094300,99542620,18610,18610,18610,18610,1
|
|
20240228,094200,99524010,18610,18610,18610,18610,5
|
|
20240228,094100,99430960,18610,18670,18670,18610,14
|
|
20240228,094000,99169760,18680,18700,18700,18680,17
|
|
20240228,093900,98852120,18710,18710,18710,18710,0
|
|
20240228,093800,98852120,18710,18710,18710,18710,1
|
|
20240228,093700,98833410,18710,18710,18710,18710,0
|
|
20240228,093600,98833410,18710,18710,18710,18710,0
|
|
20240228,093500,98833410,18710,18720,18720,18710,2
|
|
20240228,093400,98795980,18720,18740,18740,18720,9
|
|
20240228,093300,98627380,18750,18750,18750,18750,0
|
|
20240228,093200,98627380,18750,18750,18750,18750,1
|
|
20240228,093100,98608630,18750,18750,18750,18750,0
|
|
20240228,093000,98608630,18750,18750,18750,18750,0
|
|
20240228,092900,98608630,18750,18750,18750,18750,6
|
|
20240228,092800,98496130,18800,18800,18800,18800,0
|
|
20240228,092700,98496130,18800,18770,18800,18770,347
|
|
20240228,092600,91979510,18760,18730,18760,18730,205
|
|
20240228,092500,88135540,18740,18740,18740,18740,3
|
|
20240228,092400,88079320,18740,18700,18750,18700,646
|
|
20240228,092300,75985280,18700,18620,18700,18620,125
|
|
20240228,092200,73649310,18610,18600,18610,18600,31
|
|
20240228,092100,73072700,18510,18600,18600,18510,2101
|
|
20240228,092000,34086830,18600,18600,18600,18600,0
|
|
20240228,091900,34086830,18600,18600,18600,18600,7
|
|
20240228,091800,33956630,18610,18610,18610,18610,0
|
|
20240228,091700,33956630,18610,18610,18610,18610,24
|
|
20240228,091600,33509990,18590,18590,18590,18590,0
|
|
20240228,091500,33509990,18590,18580,18610,18580,25
|
|
20240228,091400,33045170,18610,18610,18620,18610,277
|
|
20240228,091300,27890000,18610,18620,18620,18610,299
|
|
20240228,091200,22325450,18620,18620,18620,18620,10
|
|
20240228,091100,22139250,18620,18620,18620,18620,23
|
|
20240228,091000,21710990,18630,18630,18650,18620,152
|
|
20240228,090900,18879370,18690,18610,18690,18610,449
|
|
20240228,090800,10488300,18610,18610,18610,18610,52
|
|
20240228,090700,9520580,18610,18610,18610,18610,1
|
|
20240228,090600,9501970,18560,18560,18560,18560,30
|
|
20240228,090500,8945170,18550,18560,18560,18550,11
|
|
20240228,090400,8741070,18650,18650,18650,18650,15
|
|
20240228,090300,8461320,18690,18690,18690,18690,0
|
|
20240228,090200,8461320,18690,18690,18690,18690,5
|
|
20240228,090100,8367870,18690,18690,18690,18690,55
|
|
20240228,090000,7339920,18690,18730,18730,18550,392
|