619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191600,404651590,13030,13030,13030,13030,3055
|
|
20240228,191500,404651590,13030,13030,13030,13030,0
|
|
20240228,191400,404651590,13030,13030,13030,13030,0
|
|
20240228,191300,404651590,13030,13030,13030,13030,0
|
|
20240228,191200,404651590,13030,13030,13030,13030,0
|
|
20240228,191100,404651590,13030,13030,13030,13030,0
|
|
20240228,191000,404651590,13030,13030,13030,13030,0
|
|
20240228,190900,404651590,13030,13030,13030,13030,0
|
|
20240228,190800,404651590,13030,13030,13030,13030,0
|
|
20240228,190700,404651590,13030,13030,13030,13030,0
|
|
20240228,190600,404651590,13030,13030,13030,13030,0
|
|
20240228,190500,404651590,13030,13030,13030,13030,0
|
|
20240228,190400,404651590,13030,13030,13030,13030,0
|
|
20240228,190300,404651590,13030,13030,13030,13030,0
|
|
20240228,190200,404651590,13030,13030,13030,13030,0
|
|
20240228,190100,404651590,13030,13030,13030,13030,0
|
|
20240228,190000,404651590,13030,13030,13030,13030,0
|
|
20240228,185900,404651590,13030,13030,13030,13030,0
|
|
20240228,185800,404651590,13030,13030,13030,13030,0
|
|
20240228,185700,404651590,13030,13030,13030,13030,0
|
|
20240228,185600,404651590,13030,13030,13030,13030,0
|
|
20240228,185500,404651590,13030,13030,13030,13030,0
|
|
20240228,185400,404651590,13030,13030,13030,13030,0
|
|
20240228,185300,404651590,13030,13030,13030,13030,0
|
|
20240228,185200,404651590,13030,13030,13030,13030,0
|
|
20240228,185100,404651590,13030,13030,13030,13030,0
|
|
20240228,185000,404651590,13030,13030,13030,13030,0
|
|
20240228,184900,404651590,13030,13030,13030,13030,0
|
|
20240228,184800,404651590,13030,13030,13030,13030,0
|
|
20240228,184700,404651590,13030,13030,13030,13030,0
|
|
20240228,184600,404651590,13030,13030,13030,13030,3055
|
|
20240228,184500,404651590,13030,13030,13030,13030,0
|
|
20240228,184400,404651590,13030,13030,13030,13030,0
|
|
20240228,184300,404651590,13030,13030,13030,13030,0
|
|
20240228,184200,404651590,13030,13030,13030,13030,0
|
|
20240228,184100,404651590,13030,13030,13030,13030,0
|
|
20240228,184000,404651590,13030,13030,13030,13030,0
|
|
20240228,183900,404651590,13030,13030,13030,13030,0
|
|
20240228,183800,404651590,13030,13030,13030,13030,0
|
|
20240228,183700,404651590,13030,13030,13030,13030,0
|
|
20240228,183600,404651590,13030,13030,13030,13030,0
|
|
20240228,183500,404651590,13030,13030,13030,13030,0
|
|
20240228,183400,404651590,13030,13030,13030,13030,0
|
|
20240228,183300,404651590,13030,13030,13030,13030,0
|
|
20240228,183200,404651590,13030,13030,13030,13030,0
|
|
20240228,183100,404651590,13030,13030,13030,13030,0
|
|
20240228,183000,404651590,13030,13030,13030,13030,0
|
|
20240228,182900,404651590,13030,13030,13030,13030,0
|
|
20240228,182800,404651590,13030,13030,13030,13030,0
|
|
20240228,182700,404651590,13030,13030,13030,13030,0
|
|
20240228,182600,404651590,13030,13030,13030,13030,0
|
|
20240228,182500,404651590,13030,13030,13030,13030,0
|
|
20240228,182400,404651590,13030,13030,13030,13030,0
|
|
20240228,182300,404651590,13030,13030,13030,13030,0
|
|
20240228,182200,404651590,13030,13030,13030,13030,0
|
|
20240228,182100,404651590,13030,13030,13030,13030,0
|
|
20240228,182000,404651590,13030,13030,13030,13030,0
|
|
20240228,181900,404651590,13030,13030,13030,13030,0
|
|
20240228,181800,404651590,13030,13030,13030,13030,0
|
|
20240228,181700,404651590,13030,13030,13030,13030,0
|
|
20240228,181600,404651590,13030,13030,13030,13030,3055
|
|
20240228,181500,404651590,13030,13030,13030,13030,0
|
|
20240228,181400,404651590,13030,13030,13030,13030,0
|
|
20240228,181300,404651590,13030,13030,13030,13030,0
|
|
20240228,181200,404651590,13030,13030,13030,13030,0
|
|
20240228,181100,404651590,13030,13030,13030,13030,0
|
|
20240228,181000,404651590,13030,13030,13030,13030,0
|
|
20240228,180900,404651590,13030,13030,13030,13030,0
|
|
20240228,180800,404651590,13030,13030,13030,13030,0
|
|
20240228,180700,404651590,13030,13030,13030,13030,0
|
|
20240228,180600,404651590,13030,13030,13030,13030,0
|
|
20240228,180500,404651590,13030,13030,13030,13030,0
|
|
20240228,180400,404651590,13030,13030,13030,13030,0
|
|
20240228,180300,404651590,13030,13030,13030,13030,0
|
|
20240228,180200,404651590,13030,13030,13030,13030,0
|
|
20240228,180100,404651590,13030,13030,13030,13030,0
|
|
20240228,180000,404651590,13030,13030,13030,13030,0
|
|
20240228,175900,404651590,13030,13030,13030,13030,0
|
|
20240228,175800,404651590,13030,13030,13030,13030,0
|
|
20240228,175700,404651590,13030,13030,13030,13030,0
|
|
20240228,175600,404651590,13030,13030,13030,13030,0
|
|
20240228,175500,404651590,13030,13030,13030,13030,0
|
|
20240228,175400,404651590,13030,13030,13030,13030,0
|
|
20240228,175300,404651590,13030,13030,13030,13030,0
|
|
20240228,175200,404651590,13030,13030,13030,13030,0
|
|
20240228,175100,404651590,13030,13030,13030,13030,0
|
|
20240228,175000,404651590,13030,13030,13030,13030,0
|
|
20240228,174900,404651590,13030,13030,13030,13030,0
|
|
20240228,174800,404651590,13030,13030,13030,13030,0
|
|
20240228,174700,404651590,13030,13030,13030,13030,0
|
|
20240228,174600,404651590,13030,13030,13030,13030,3055
|
|
20240228,174500,404651590,13030,13030,13030,13030,0
|
|
20240228,174400,404651590,13030,13030,13030,13030,0
|
|
20240228,174300,404651590,13030,13030,13030,13030,0
|
|
20240228,174200,404651590,13030,13030,13030,13030,0
|
|
20240228,174100,404651590,13030,13030,13030,13030,0
|
|
20240228,174000,404651590,13030,13030,13030,13030,0
|
|
20240228,173900,404651590,13030,13030,13030,13030,0
|
|
20240228,173800,404651590,13030,13030,13030,13030,0
|
|
20240228,173700,404651590,13030,13030,13030,13030,0
|
|
20240228,173600,404651590,13030,13030,13030,13030,0
|
|
20240228,173500,404651590,13030,13030,13030,13030,0
|
|
20240228,173400,404651590,13030,13030,13030,13030,0
|
|
20240228,173300,404651590,13030,13030,13030,13030,0
|
|
20240228,173200,404651590,13030,13030,13030,13030,0
|
|
20240228,173100,404651590,13030,13030,13030,13030,0
|
|
20240228,173000,404651590,13030,13030,13030,13030,0
|
|
20240228,172900,404651590,13030,13030,13030,13030,0
|
|
20240228,172800,404651590,13030,13030,13030,13030,0
|
|
20240228,172700,404651590,13030,13030,13030,13030,0
|
|
20240228,172600,404651590,13030,13030,13030,13030,0
|
|
20240228,172500,404651590,13030,13030,13030,13030,0
|
|
20240228,172400,404651590,13030,13030,13030,13030,0
|
|
20240228,172300,404651590,13030,13030,13030,13030,0
|
|
20240228,172200,404651590,13030,13030,13030,13030,0
|
|
20240228,172100,404651590,13030,13030,13030,13030,0
|
|
20240228,172000,404651590,13030,13030,13030,13030,0
|
|
20240228,171900,404651590,13030,13030,13030,13030,0
|
|
20240228,171800,404651590,13030,13030,13030,13030,0
|
|
20240228,171700,404651590,13030,13030,13030,13030,0
|
|
20240228,171600,404651590,13030,13030,13030,13030,3055
|
|
20240228,171500,404651590,13030,13030,13030,13030,0
|
|
20240228,171400,404651590,13030,13030,13030,13030,0
|
|
20240228,171300,404651590,13030,13030,13030,13030,0
|
|
20240228,171200,404651590,13030,13030,13030,13030,0
|
|
20240228,171100,404651590,13030,13030,13030,13030,0
|
|
20240228,171000,404651590,13030,13030,13030,13030,0
|
|
20240228,170900,404651590,13030,13030,13030,13030,0
|
|
20240228,170800,404651590,13030,13030,13030,13030,0
|
|
20240228,170700,404651590,13030,13030,13030,13030,0
|
|
20240228,170600,404651590,13030,13030,13030,13030,0
|
|
20240228,170500,404651590,13030,13030,13030,13030,0
|
|
20240228,170400,404651590,13030,13030,13030,13030,0
|
|
20240228,170300,404651590,13030,13030,13030,13030,0
|
|
20240228,170200,404651590,13030,13030,13030,13030,0
|
|
20240228,170100,404651590,13030,13030,13030,13030,0
|
|
20240228,170000,404651590,13030,13030,13030,13030,0
|
|
20240228,165900,404651590,13030,13030,13030,13030,0
|
|
20240228,165800,404651590,13030,13030,13030,13030,0
|
|
20240228,165700,404651590,13030,13030,13030,13030,0
|
|
20240228,165600,404651590,13030,13030,13030,13030,0
|
|
20240228,165500,404651590,13030,13030,13030,13030,0
|
|
20240228,165400,404651590,13030,13030,13030,13030,0
|
|
20240228,165300,404651590,13030,13030,13030,13030,0
|
|
20240228,165200,404651590,13030,13030,13030,13030,0
|
|
20240228,165100,404651590,13030,13030,13030,13030,0
|
|
20240228,165000,404651590,13030,13030,13030,13030,0
|
|
20240228,164900,404651590,13030,13030,13030,13030,0
|
|
20240228,164800,404651590,13030,13030,13030,13030,0
|
|
20240228,164700,404651590,13030,13030,13030,13030,0
|
|
20240228,164600,404651590,13030,13030,13030,13030,3055
|
|
20240228,164500,404651590,13030,13030,13030,13030,0
|
|
20240228,164400,404651590,13030,13030,13030,13030,0
|
|
20240228,164300,404651590,13030,13030,13030,13030,0
|
|
20240228,164200,404651590,13030,13030,13030,13030,0
|
|
20240228,164100,404651590,13030,13030,13030,13030,0
|
|
20240228,164000,404651590,13030,13030,13030,13030,0
|
|
20240228,163900,404651590,13030,13030,13030,13030,0
|
|
20240228,163800,404651590,13030,13030,13030,13030,0
|
|
20240228,163700,404651590,13030,13030,13030,13030,0
|
|
20240228,163600,404651590,13030,13030,13030,13030,0
|
|
20240228,163500,404651590,13030,13030,13030,13030,0
|
|
20240228,163400,404651590,13030,13030,13030,13030,0
|
|
20240228,163300,404651590,13030,13030,13030,13030,0
|
|
20240228,163200,404651590,13030,13030,13030,13030,0
|
|
20240228,163100,404651590,13030,13030,13030,13030,0
|
|
20240228,163000,404651590,13030,13030,13030,13030,0
|
|
20240228,162900,404651590,13030,13030,13030,13030,0
|
|
20240228,162800,404651590,13030,13030,13030,13030,0
|
|
20240228,162700,404651590,13030,13030,13030,13030,0
|
|
20240228,162600,404651590,13030,13030,13030,13030,0
|
|
20240228,162500,404651590,13030,13030,13030,13030,0
|
|
20240228,162400,404651590,13030,13030,13030,13030,0
|
|
20240228,162300,404651590,13030,13030,13030,13030,0
|
|
20240228,162200,404651590,13030,13030,13030,13030,0
|
|
20240228,162100,404651590,13030,13030,13030,13030,0
|
|
20240228,162000,404651590,13030,13030,13030,13030,0
|
|
20240228,161900,404651590,13030,13030,13030,13030,0
|
|
20240228,161800,404651590,13030,13030,13030,13030,0
|
|
20240228,161700,404651590,13030,13030,13030,13030,0
|
|
20240228,161600,404651590,13030,13030,13030,13030,3055
|
|
20240228,161500,404651590,13030,13030,13030,13030,0
|
|
20240228,161400,404651590,13030,13030,13030,13030,0
|
|
20240228,161300,404651590,13030,13030,13030,13030,0
|
|
20240228,161200,404651590,13030,13030,13030,13030,0
|
|
20240228,161100,404651590,13030,13030,13030,13030,0
|
|
20240228,161000,404651590,13030,13030,13030,13030,0
|
|
20240228,160900,404651590,13030,13030,13030,13030,0
|
|
20240228,160800,404651590,13030,13030,13030,13030,0
|
|
20240228,160700,404651590,13030,13030,13030,13030,0
|
|
20240228,160600,404651590,13030,13030,13030,13030,0
|
|
20240228,160500,404651590,13030,13030,13030,13030,0
|
|
20240228,160400,404651590,13030,13030,13030,13030,0
|
|
20240228,160300,404651590,13030,13030,13030,13030,0
|
|
20240228,160200,404651590,13030,13030,13030,13030,0
|
|
20240228,160100,404651590,13030,13030,13030,13030,0
|
|
20240228,160000,404651590,13030,13030,13030,13030,0
|
|
20240228,155900,404651590,13030,13030,13030,13030,0
|
|
20240228,155800,404651590,13030,13030,13030,13030,0
|
|
20240228,155700,404651590,13030,13030,13030,13030,0
|
|
20240228,155600,404651590,13030,13030,13030,13030,0
|
|
20240228,155500,404651590,13030,13030,13030,13030,0
|
|
20240228,155400,404651590,13030,13030,13030,13030,0
|
|
20240228,155300,404651590,13030,13030,13030,13030,0
|
|
20240228,155200,404651590,13030,13030,13030,13030,0
|
|
20240228,155100,404651590,13030,13030,13030,13030,0
|
|
20240228,155000,404651590,13030,13030,13030,13030,0
|
|
20240228,154900,404651590,13030,13030,13030,13030,0
|
|
20240228,154800,404651590,13030,13030,13030,13030,0
|
|
20240228,154700,404651590,13030,13030,13030,13030,0
|
|
20240228,154600,404651590,13030,13030,13030,13030,3055
|
|
20240228,154500,404651590,13030,13030,13030,13030,0
|
|
20240228,154400,404651590,13030,13030,13030,13030,0
|
|
20240228,154300,404651590,13030,13030,13030,13030,0
|
|
20240228,154200,404651590,13030,13030,13030,13030,0
|
|
20240228,154100,404651590,13030,13030,13030,13030,0
|
|
20240228,154000,404651590,13030,13030,13030,13030,0
|
|
20240228,153900,404651590,13030,13030,13030,13030,0
|
|
20240228,153800,404651590,13030,13030,13030,13030,0
|
|
20240228,153700,404651590,13030,13030,13030,13030,0
|
|
20240228,153600,404651590,13030,13030,13030,13030,0
|
|
20240228,153500,404651590,13030,13030,13030,13030,0
|
|
20240228,153400,404651590,13030,13030,13030,13030,0
|
|
20240228,153300,404651590,13030,13030,13030,13030,0
|
|
20240228,153200,404651590,13030,13030,13030,13030,0
|
|
20240228,153100,404651590,13030,13030,13030,13030,0
|
|
20240228,153000,404651590,13030,13030,13030,13030,3055
|
|
20240228,152900,364844940,12930,12930,12930,12930,0
|
|
20240228,152800,364844940,12930,12930,12930,12930,0
|
|
20240228,152700,364844940,12930,12930,12930,12930,0
|
|
20240228,152600,364844940,12930,12930,12930,12930,0
|
|
20240228,152500,364844940,12930,12930,12930,12930,0
|
|
20240228,152400,364844940,12930,12930,12930,12930,0
|
|
20240228,152300,364844940,12930,12930,12930,12930,0
|
|
20240228,152200,364844940,12930,12930,12930,12930,0
|
|
20240228,152100,364844940,12930,12930,12930,12930,0
|
|
20240228,152000,364844940,12930,12930,12930,12930,0
|
|
20240228,151900,364844940,12930,12940,12960,12930,461
|
|
20240228,151800,358880740,12940,12940,12940,12940,0
|
|
20240228,151700,358880740,12940,12940,12940,12940,7
|
|
20240228,151600,358790160,12940,12940,12940,12940,16
|
|
20240228,151500,358583120,12940,12940,12940,12940,0
|
|
20240228,151400,358583120,12940,12950,12950,12940,24
|
|
20240228,151300,358272430,12950,12950,12950,12950,0
|
|
20240228,151200,358272430,12950,12950,12950,12950,0
|
|
20240228,151100,358272430,12950,12950,12950,12950,0
|
|
20240228,151000,358272430,12950,12950,12950,12950,5
|
|
20240228,150900,358207680,12970,12970,12970,12970,0
|
|
20240228,150800,358207680,12970,12970,12970,12970,0
|
|
20240228,150700,358207680,12970,12970,12970,12970,0
|
|
20240228,150600,358207680,12970,12970,12970,12970,5
|
|
20240228,150500,358142830,12970,12970,12970,12970,0
|
|
20240228,150400,358142830,12970,12960,12970,12960,20
|
|
20240228,150300,357883610,12950,12950,12950,12950,0
|
|
20240228,150200,357883610,12950,12950,12950,12950,1
|
|
20240228,150100,357870660,12950,12940,12950,12940,6
|
|
20240228,150000,357792970,12930,12930,12930,12930,0
|
|
20240228,145900,357792970,12930,12940,12940,12930,35
|
|
20240228,145800,357340240,12950,12930,12950,12930,95
|
|
20240228,145700,356111070,12930,12920,12930,12920,340
|
|
20240228,145600,351715050,12920,12890,12930,12890,374
|
|
20240228,145500,346892020,12870,12880,12880,12870,854
|
|
20240228,145400,335900640,12900,12880,12900,12880,231
|
|
20240228,145300,332923040,12880,12920,12920,12870,1193
|
|
20240228,145200,317521800,12920,12920,12920,12920,37
|
|
20240228,145100,317043760,12930,12920,12930,12920,34
|
|
20240228,145000,316604470,12920,12920,12920,12920,18
|
|
20240228,144900,316371910,12920,12920,12920,12920,18
|
|
20240228,144800,316139350,12920,12920,12920,12920,21
|
|
20240228,144700,315868030,12920,12920,12920,12920,15
|
|
20240228,144600,315674230,12920,12920,12920,12920,21
|
|
20240228,144500,315402910,12920,12920,12920,12920,47
|
|
20240228,144400,314795670,12920,12920,12920,12920,33
|
|
20240228,144300,314369310,12920,12930,12930,12920,11
|
|
20240228,144200,314227100,12930,12940,12940,12920,21
|
|
20240228,144100,313955510,12930,12930,12930,12930,25
|
|
20240228,144000,313632260,12930,12930,12930,12930,18
|
|
20240228,143900,313399520,12930,12930,12930,12930,17
|
|
20240228,143800,313179710,12930,12950,12950,12930,15
|
|
20240228,143700,312985620,12940,12940,12940,12940,61
|
|
20240228,143600,312196280,12940,12940,12940,12940,38
|
|
20240228,143500,311704560,12940,12940,12940,12940,19
|
|
20240228,143400,311458700,12940,12940,12940,12940,21
|
|
20240228,143300,311186960,12940,12940,12940,12940,20
|
|
20240228,143200,310928160,12940,12950,12950,12940,8
|
|
20240228,143100,310824580,12950,12950,12950,12950,18
|
|
20240228,143000,310591480,12950,12950,12950,12950,67
|
|
20240228,142900,309723830,12950,12950,12950,12950,23
|
|
20240228,142800,309425980,12950,12960,12960,12950,88
|
|
20240228,142700,308285580,12960,12960,12960,12960,39
|
|
20240228,142600,307780140,12960,12960,12960,12960,22
|
|
20240228,142500,307495020,12960,12960,12960,12960,24
|
|
20240228,142400,307183980,12960,12960,12960,12960,35
|
|
20240228,142300,306730380,12960,12970,12970,12960,17
|
|
20240228,142200,306509920,12970,12970,12980,12970,38
|
|
20240228,142100,306017050,12970,12970,12970,12970,20
|
|
20240228,142000,305757650,12970,12970,12970,12970,22
|
|
20240228,141900,305472310,12970,12970,12970,12970,20
|
|
20240228,141800,305212910,12970,12980,12980,12970,83
|
|
20240228,141700,304135900,12970,12970,12970,12970,16
|
|
20240228,141600,303928380,12970,12970,12970,12970,18
|
|
20240228,141500,303694920,12970,12970,12980,12970,95
|
|
20240228,141400,302462190,12970,12990,12990,12970,321
|
|
20240228,141300,298293610,12980,12980,12980,12980,21
|
|
20240228,141200,298021030,12980,12980,12980,12980,20
|
|
20240228,141100,297761430,12980,12980,12980,12980,24
|
|
20240228,141000,297449910,12990,13000,13000,12980,303
|
|
20240228,140900,293513000,13000,13020,13020,13000,32
|
|
20240228,140800,293096550,13010,13010,13010,13010,37
|
|
20240228,140700,292615180,13010,13010,13010,13010,0
|
|
20240228,140600,292615180,13010,13010,13010,13010,0
|
|
20240228,140500,292615180,13010,13010,13010,13010,0
|
|
20240228,140400,292615180,13010,13010,13010,13010,0
|
|
20240228,140300,292615180,13010,13010,13010,13010,18
|
|
20240228,140200,292381000,13010,13010,13010,13010,0
|
|
20240228,140100,292381000,13010,13030,13030,13010,189
|
|
20240228,140000,289919630,13030,13030,13030,13030,0
|
|
20240228,135900,289919630,13030,13030,13030,13030,0
|
|
20240228,135800,289919630,13030,13030,13030,13030,0
|
|
20240228,135700,289919630,13030,13030,13030,13030,0
|
|
20240228,135600,289919630,13030,13030,13030,13030,0
|
|
20240228,135500,289919630,13030,13030,13030,13030,0
|
|
20240228,135400,289919630,13030,13030,13030,13030,0
|
|
20240228,135300,289919630,13030,13030,13030,13030,0
|
|
20240228,135200,289919630,13030,13030,13030,13030,0
|
|
20240228,135100,289919630,13030,13030,13030,13030,12
|
|
20240228,135000,289763270,13040,13040,13040,13040,5
|
|
20240228,134900,289698070,13030,13030,13030,13030,0
|
|
20240228,134800,289698070,13030,13030,13030,13030,0
|
|
20240228,134700,289698070,13030,13030,13030,13030,0
|
|
20240228,134600,289698070,13030,13030,13030,13030,0
|
|
20240228,134500,289698070,13030,13030,13030,13030,0
|
|
20240228,134400,289698070,13030,13030,13030,13030,0
|
|
20240228,134300,289698070,13030,13030,13030,13030,0
|
|
20240228,134200,289698070,13030,13030,13030,13030,0
|
|
20240228,134100,289698070,13030,13030,13030,13030,0
|
|
20240228,134000,289698070,13030,13030,13030,13030,0
|
|
20240228,133900,289698070,13030,13050,13050,13030,46
|
|
20240228,133800,289098280,13060,13070,13070,13060,311
|
|
20240228,133700,285036600,13070,13070,13070,13070,2
|
|
20240228,133600,285010460,13060,13060,13060,13060,1
|
|
20240228,133500,284997400,13060,13060,13060,13060,0
|
|
20240228,133400,284997400,13060,13060,13060,13060,0
|
|
20240228,133300,284997400,13060,13060,13060,13060,0
|
|
20240228,133200,284997400,13060,13060,13060,13060,0
|
|
20240228,133100,284997400,13060,13070,13070,13050,56
|
|
20240228,133000,284265840,13070,13000,13070,12990,2775
|
|
20240228,132900,248190620,13000,13000,13000,13000,1
|
|
20240228,132800,248177620,12990,12990,12990,12990,0
|
|
20240228,132700,248177620,12990,12990,12990,12990,0
|
|
20240228,132600,248177620,12990,12990,12990,12990,0
|
|
20240228,132500,248177620,12990,12990,12990,12990,0
|
|
20240228,132400,248177620,12990,12990,12990,12990,0
|
|
20240228,132300,248177620,12990,12990,12990,12990,0
|
|
20240228,132200,248177620,12990,12990,13000,12990,272
|
|
20240228,132100,244642090,12940,12990,13000,12930,1078
|
|
20240228,132000,230680150,13000,12950,13000,12950,246
|
|
20240228,131900,227486220,12950,12950,12950,12950,323
|
|
20240228,131800,223303370,12980,12970,12980,12970,24
|
|
20240228,131700,222991940,12950,12940,12970,12940,506
|
|
20240228,131600,216439250,12980,12980,12980,12980,8
|
|
20240228,131500,216335410,12990,12990,12990,12990,1
|
|
20240228,131400,216322420,12950,12950,12950,12950,0
|
|
20240228,131300,216322420,12950,12950,12990,12920,1524
|
|
20240228,131200,196621660,12950,12950,12950,12950,22
|
|
20240228,131100,196336760,12950,12960,12960,12950,863
|
|
20240228,131000,185153610,12960,12960,12960,12960,0
|
|
20240228,130900,185153610,12960,12960,13000,12960,115
|
|
20240228,130800,183662150,12930,12930,12930,12930,796
|
|
20240228,130700,173369870,12930,12930,12930,12930,6
|
|
20240228,130600,173292290,12930,12930,12930,12930,0
|
|
20240228,130500,173292290,12930,12930,12930,12930,30
|
|
20240228,130400,172904390,12920,12940,12940,12920,694
|
|
20240228,130300,163924450,13000,12990,13000,12990,20
|
|
20240228,130200,163664460,12960,12940,12990,12940,890
|
|
20240228,130100,152112060,12920,12920,12920,12920,0
|
|
20240228,130000,152112060,12920,12920,12920,12920,77
|
|
20240228,125900,151117220,12910,12920,12920,12910,70
|
|
20240228,125800,150212910,12920,12920,12920,12920,0
|
|
20240228,125700,150212910,12920,12920,12920,12920,0
|
|
20240228,125600,150212910,12920,12920,12920,12920,0
|
|
20240228,125500,150212910,12920,12920,12920,12920,0
|
|
20240228,125400,150212910,12920,12920,12920,12920,0
|
|
20240228,125300,150212910,12920,12920,12920,12920,0
|
|
20240228,125200,150212910,12920,12920,12930,12920,485
|
|
20240228,125100,143946380,12920,12920,12920,12920,11
|
|
20240228,125000,143804260,12910,12930,12930,12910,140
|
|
20240228,124900,141995440,12930,12930,12930,12930,0
|
|
20240228,124800,141995440,12930,12930,12930,12930,0
|
|
20240228,124700,141995440,12930,12930,12930,12930,26
|
|
20240228,124600,141659260,12930,12930,12930,12930,5
|
|
20240228,124500,141594610,12930,12920,12930,12920,114
|
|
20240228,124400,140120730,12930,12930,12930,12930,0
|
|
20240228,124300,140120730,12930,12930,12930,12930,10
|
|
20240228,124200,139991430,12920,12920,12920,12920,0
|
|
20240228,124100,139991430,12920,12920,12920,12920,0
|
|
20240228,124000,139991430,12920,12920,12920,12920,11
|
|
20240228,123900,139849310,12910,12920,12920,12910,11
|
|
20240228,123800,139707200,12930,12930,12930,12930,1
|
|
20240228,123700,139694270,12930,12930,12930,12930,0
|
|
20240228,123600,139694270,12930,12930,12930,12930,0
|
|
20240228,123500,139694270,12930,12930,12930,12930,0
|
|
20240228,123400,139694270,12930,12930,12930,12930,10
|
|
20240228,123300,139564970,12950,12920,12950,12920,45
|
|
20240228,123200,138983150,12960,12890,12960,12890,436
|
|
20240228,123100,133353590,12890,12940,12940,12890,2538
|
|
20240228,123000,100598910,12940,12940,12940,12940,16
|
|
20240228,122900,100391870,12920,12920,12920,12920,0
|
|
20240228,122800,100391870,12920,12920,12920,12920,0
|
|
20240228,122700,100391870,12920,12920,12920,12920,0
|
|
20240228,122600,100391870,12920,12950,12950,12910,1396
|
|
20240228,122500,82353830,12950,12950,12950,12950,0
|
|
20240228,122400,82353830,12950,12970,12980,12950,924
|
|
20240228,122300,70376060,12970,12970,12970,12970,125
|
|
20240228,122200,68754810,12980,12980,12980,12980,0
|
|
20240228,122100,68754810,12980,12980,12980,12980,0
|
|
20240228,122000,68754810,12980,12980,12980,12980,0
|
|
20240228,121900,68754810,12980,12980,12980,12980,0
|
|
20240228,121800,68754810,12980,12980,12980,12980,0
|
|
20240228,121700,68754810,12980,12980,12980,12980,0
|
|
20240228,121600,68754810,12980,12980,12980,12980,1
|
|
20240228,121500,68741830,12970,12980,12980,12970,2
|
|
20240228,121400,68715880,12980,12980,12980,12980,1
|
|
20240228,121300,68702900,12970,12970,12970,12970,0
|
|
20240228,121200,68702900,12970,12970,12970,12970,0
|
|
20240228,121100,68702900,12970,12970,12970,12970,0
|
|
20240228,121000,68702900,12970,12970,12970,12970,0
|
|
20240228,120900,68702900,12970,12970,12970,12970,0
|
|
20240228,120800,68702900,12970,12970,12970,12970,0
|
|
20240228,120700,68702900,12970,12990,12990,12970,158
|
|
20240228,120600,66650620,12970,12980,12990,12970,382
|
|
20240228,120500,61692160,12980,12980,12980,12980,0
|
|
20240228,120400,61692160,12980,12980,12980,12980,0
|
|
20240228,120300,61692160,12980,12980,12980,12980,0
|
|
20240228,120200,61692160,12980,12980,12980,12980,1
|
|
20240228,120100,61679180,12970,12990,12990,12970,109
|
|
20240228,120000,60263670,12990,12990,12990,12990,0
|
|
20240228,115900,60263670,12990,12990,12990,12990,62
|
|
20240228,115800,59458290,12990,12990,12990,12990,0
|
|
20240228,115700,59458290,12990,12990,12990,12990,0
|
|
20240228,115600,59458290,12990,12990,12990,12990,0
|
|
20240228,115500,59458290,12990,12990,12990,12990,0
|
|
20240228,115400,59458290,12990,12990,12990,12990,0
|
|
20240228,115300,59458290,12990,12990,12990,12990,0
|
|
20240228,115200,59458290,12990,13000,13000,12990,12
|
|
20240228,115100,59302320,13000,13000,13000,13000,0
|
|
20240228,115000,59302320,13000,13000,13000,13000,0
|
|
20240228,114900,59302320,13000,13000,13000,13000,2
|
|
20240228,114800,59276320,12990,13000,13000,12990,6
|
|
20240228,114700,59198330,12990,12990,12990,12990,9
|
|
20240228,114600,59081420,12990,12990,12990,12990,0
|
|
20240228,114500,59081420,12990,12990,12990,12990,0
|
|
20240228,114400,59081420,12990,12990,12990,12990,0
|
|
20240228,114300,59081420,12990,12990,12990,12990,0
|
|
20240228,114200,59081420,12990,12990,12990,12990,0
|
|
20240228,114100,59081420,12990,12990,12990,12990,0
|
|
20240228,114000,59081420,12990,12990,12990,12990,0
|
|
20240228,113900,59081420,12990,12990,12990,12990,0
|
|
20240228,113800,59081420,12990,12990,12990,12990,0
|
|
20240228,113700,59081420,12990,12990,12990,12990,0
|
|
20240228,113600,59081420,12990,12990,12990,12990,0
|
|
20240228,113500,59081420,12990,13000,13000,12990,7
|
|
20240228,113400,58990440,12990,13000,13000,12990,9
|
|
20240228,113300,58873450,13000,13010,13010,13000,10
|
|
20240228,113200,58743370,13000,13000,13000,13000,0
|
|
20240228,113100,58743370,13000,13000,13000,13000,3
|
|
20240228,113000,58704370,13000,13000,13000,13000,0
|
|
20240228,112900,58704370,13000,13000,13000,13000,0
|
|
20240228,112800,58704370,13000,13000,13000,13000,59
|
|
20240228,112700,57937370,13010,13000,13010,13000,10
|
|
20240228,112600,57807360,13010,13020,13020,13010,47
|
|
20240228,112500,57195560,13030,13030,13030,13030,0
|
|
20240228,112400,57195560,13030,13030,13030,13030,0
|
|
20240228,112300,57195560,13030,13030,13030,13030,13
|
|
20240228,112200,57026170,13040,13030,13100,13030,465
|
|
20240228,112100,50965370,13030,13060,13060,13030,935
|
|
20240228,112000,38773340,13080,13080,13080,13080,0
|
|
20240228,111900,38773340,13080,13080,13080,13080,0
|
|
20240228,111800,38773340,13080,13080,13080,13080,0
|
|
20240228,111700,38773340,13080,13080,13080,13080,0
|
|
20240228,111600,38773340,13080,13080,13080,13080,0
|
|
20240228,111500,38773340,13080,13080,13080,13080,0
|
|
20240228,111400,38773340,13080,13080,13080,13080,0
|
|
20240228,111300,38773340,13080,13080,13080,13080,24
|
|
20240228,111200,38459420,13060,13060,13060,13060,0
|
|
20240228,111100,38459420,13060,13060,13060,13060,7
|
|
20240228,111000,38368000,13070,13070,13070,13070,10
|
|
20240228,110900,38237300,13070,13060,13070,13060,176
|
|
20240228,110800,35938480,13050,13050,13050,13050,9
|
|
20240228,110700,35821030,13060,13060,13060,13050,203
|
|
20240228,110600,33169920,13060,13080,13090,13060,50
|
|
20240228,110500,32515670,13090,13060,13090,13060,11
|
|
20240228,110400,32371950,13060,13060,13060,13060,5
|
|
20240228,110300,32306650,13060,13060,13060,13060,116
|
|
20240228,110200,30791690,13060,13060,13060,13060,20
|
|
20240228,110100,30530490,13060,13060,13060,13060,42
|
|
20240228,110000,29981970,13060,13060,13060,13060,0
|
|
20240228,105900,29981970,13060,13060,13060,13060,0
|
|
20240228,105800,29981970,13060,13060,13060,13060,96
|
|
20240228,105700,28728210,13070,13070,13070,13070,1
|
|
20240228,105600,28715140,13080,13070,13080,13060,232
|
|
20240228,105500,25684540,13080,13080,13080,13080,0
|
|
20240228,105400,25684540,13080,13110,13110,13080,312
|
|
20240228,105300,21600410,13070,13070,13070,13070,0
|
|
20240228,105200,21600410,13070,13100,13150,13070,115
|
|
20240228,105100,20091310,13090,13090,13090,13090,1
|
|
20240228,105000,20078220,13090,13090,13090,13090,1
|
|
20240228,104900,20065130,13090,13090,13090,13090,0
|
|
20240228,104800,20065130,13090,13090,13090,13090,0
|
|
20240228,104700,20065130,13090,13090,13090,13090,0
|
|
20240228,104600,20065130,13090,13090,13090,13090,1
|
|
20240228,104500,20052040,13080,13080,13080,13080,0
|
|
20240228,104400,20052040,13080,13080,13080,13080,0
|
|
20240228,104300,20052040,13080,13080,13080,13080,0
|
|
20240228,104200,20052040,13080,13080,13080,13080,0
|
|
20240228,104100,20052040,13080,13080,13080,13080,1
|
|
20240228,104000,20038960,13090,13090,13090,13090,7
|
|
20240228,103900,19947330,13150,13150,13150,13150,0
|
|
20240228,103800,19947330,13150,13150,13150,13150,0
|
|
20240228,103700,19947330,13150,13150,13150,13150,0
|
|
20240228,103600,19947330,13150,13110,13150,13110,2
|
|
20240228,103500,19921070,13100,13100,13100,13100,0
|
|
20240228,103400,19921070,13100,13100,13100,13100,0
|
|
20240228,103300,19921070,13100,13100,13100,13100,0
|
|
20240228,103200,19921070,13100,13100,13100,13100,0
|
|
20240228,103100,19921070,13100,13100,13100,13100,0
|
|
20240228,103000,19921070,13100,13100,13100,13100,0
|
|
20240228,102900,19921070,13100,13100,13100,13100,0
|
|
20240228,102800,19921070,13100,13100,13100,13100,0
|
|
20240228,102700,19921070,13100,13100,13100,13100,11
|
|
20240228,102600,19776970,13150,13150,13150,13150,0
|
|
20240228,102500,19776970,13150,13150,13150,13150,0
|
|
20240228,102400,19776970,13150,13150,13150,13150,0
|
|
20240228,102300,19776970,13150,13110,13150,13110,3
|
|
20240228,102200,19737570,13120,13120,13120,13120,0
|
|
20240228,102100,19737570,13120,13120,13120,13120,77
|
|
20240228,102000,18727330,13150,13150,13150,13150,0
|
|
20240228,101900,18727330,13150,13150,13150,13140,8
|
|
20240228,101800,18622150,13080,13090,13150,13080,32
|
|
20240228,101700,18203190,13090,13090,13150,13090,18
|
|
20240228,101600,17967050,13090,13060,13150,13060,50
|
|
20240228,101500,17312320,13060,13060,13060,13060,2
|
|
20240228,101400,17286200,13060,13070,13070,13060,40
|
|
20240228,101300,16763500,13060,13060,13060,13060,0
|
|
20240228,101200,16763500,13060,13060,13060,13060,251
|
|
20240228,101100,13485440,13050,13050,13050,13050,1
|
|
20240228,101000,13472390,13070,13070,13070,13070,0
|
|
20240228,100900,13472390,13070,13100,13100,13070,32
|
|
20240228,100800,13053240,13140,13060,13140,13060,283
|
|
20240228,100700,9357180,13060,13050,13060,13050,16
|
|
20240228,100600,9148280,13060,13080,13080,13050,37
|
|
20240228,100500,8665090,13080,13110,13110,13070,317
|
|
20240228,100400,4521780,13140,13140,13140,13140,0
|
|
20240228,100300,4521780,13140,13140,13140,13140,0
|
|
20240228,100200,4521780,13140,13140,13140,13140,0
|
|
20240228,100100,4521780,13140,13070,13140,13070,51
|
|
20240228,100000,3855140,13050,13080,13080,13050,15
|
|
20240228,095900,3659230,13180,13180,13180,13180,0
|
|
20240228,095800,3659230,13180,13180,13180,13180,0
|
|
20240228,095700,3659230,13180,13180,13180,13180,0
|
|
20240228,095600,3659230,13180,13180,13180,13180,0
|
|
20240228,095500,3659230,13180,13180,13180,13180,0
|
|
20240228,095400,3659230,13180,13180,13180,13180,0
|
|
20240228,095300,3659230,13180,13180,13180,13180,0
|
|
20240228,095200,3659230,13180,13180,13180,13180,0
|
|
20240228,095100,3659230,13180,13180,13180,13180,0
|
|
20240228,095000,3659230,13180,13180,13180,13180,0
|
|
20240228,094900,3659230,13180,13180,13180,13180,0
|
|
20240228,094800,3659230,13180,13090,13180,13090,2
|
|
20240228,094700,3632960,13170,13170,13170,13170,0
|
|
20240228,094600,3632960,13170,13170,13170,13170,0
|
|
20240228,094500,3632960,13170,13170,13170,13170,0
|
|
20240228,094400,3632960,13170,13170,13170,13170,1
|
|
20240228,094300,3619790,13180,13070,13180,13070,11
|
|
20240228,094200,3475320,13180,13060,13190,13060,28
|
|
20240228,094100,3108090,13060,13060,13060,13060,0
|
|
20240228,094000,3108090,13060,13060,13060,13060,0
|
|
20240228,093900,3108090,13060,13060,13060,13060,0
|
|
20240228,093800,3108090,13060,13060,13060,13060,0
|
|
20240228,093700,3108090,13060,13060,13060,13060,0
|
|
20240228,093600,3108090,13060,13060,13060,13060,0
|
|
20240228,093500,3108090,13060,13060,13060,13060,0
|
|
20240228,093400,3108090,13060,13060,13060,13060,2
|
|
20240228,093300,3081970,13050,13050,13050,13050,10
|
|
20240228,093200,2951470,13070,13060,13070,13060,2
|
|
20240228,093100,2925340,13060,13060,13060,13060,0
|
|
20240228,093000,2925340,13060,13060,13060,13060,0
|
|
20240228,092900,2925340,13060,13060,13060,13060,0
|
|
20240228,092800,2925340,13060,13060,13060,13060,0
|
|
20240228,092700,2925340,13060,13060,13060,13060,0
|
|
20240228,092600,2925340,13060,13060,13060,13060,0
|
|
20240228,092500,2925340,13060,13060,13060,13060,0
|
|
20240228,092400,2925340,13060,13060,13060,13060,0
|
|
20240228,092300,2925340,13060,13060,13060,13060,1
|
|
20240228,092200,2912280,13060,13060,13060,13060,0
|
|
20240228,092100,2912280,13060,13060,13060,13060,0
|
|
20240228,092000,2912280,13060,13060,13060,13060,0
|
|
20240228,091900,2912280,13060,13060,13060,13060,0
|
|
20240228,091800,2912280,13060,13060,13060,13060,11
|
|
20240228,091700,2768620,13060,13060,13060,13060,1
|
|
20240228,091600,2755560,13060,13060,13060,13060,1
|
|
20240228,091500,2742500,13080,13080,13080,13060,33
|
|
20240228,091400,2311050,13080,13100,13100,13080,19
|
|
20240228,091300,2062340,13100,13100,13100,13100,22
|
|
20240228,091200,1774140,13110,13110,13110,13110,0
|
|
20240228,091100,1774140,13110,13110,13110,13110,0
|
|
20240228,091000,1774140,13110,13110,13110,13110,22
|
|
20240228,090900,1485720,13120,13120,13120,13120,0
|
|
20240228,090800,1485720,13120,13120,13120,13120,0
|
|
20240228,090700,1485720,13120,13120,13120,13120,0
|
|
20240228,090600,1485720,13120,13120,13120,13120,0
|
|
20240228,090500,1485720,13120,13120,13120,13120,19
|
|
20240228,090400,1236440,13120,13120,13120,13120,0
|
|
20240228,090300,1236440,13120,13120,13120,13120,0
|
|
20240228,090200,1236440,13120,13160,13160,13120,69
|
|
20240228,090100,329180,13190,13190,13190,13190,0
|
|
20240228,090000,329180,13190,13190,13190,13190,6
|