574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183100,227900890,6190,6190,6190,6190,452
|
|
20240229,183000,227900890,6190,6190,6190,6190,0
|
|
20240229,182900,227900890,6190,6190,6190,6190,0
|
|
20240229,182800,227900890,6190,6190,6190,6190,0
|
|
20240229,182700,227900890,6190,6190,6190,6190,0
|
|
20240229,182600,227900890,6190,6190,6190,6190,0
|
|
20240229,182500,227900890,6190,6190,6190,6190,0
|
|
20240229,182400,227900890,6190,6190,6190,6190,0
|
|
20240229,182300,227900890,6190,6190,6190,6190,0
|
|
20240229,182200,227900890,6190,6190,6190,6190,0
|
|
20240229,182100,227900890,6190,6190,6190,6190,0
|
|
20240229,182000,227900890,6190,6190,6190,6190,0
|
|
20240229,181900,227900890,6190,6190,6190,6190,0
|
|
20240229,181800,227900890,6190,6190,6190,6190,0
|
|
20240229,181700,227900890,6190,6190,6190,6190,0
|
|
20240229,181600,227900890,6190,6190,6190,6190,0
|
|
20240229,181500,227900890,6190,6190,6190,6190,0
|
|
20240229,181400,227900890,6190,6190,6190,6190,0
|
|
20240229,181300,227900890,6190,6190,6190,6190,0
|
|
20240229,181200,227900890,6190,6190,6190,6190,0
|
|
20240229,181100,227900890,6190,6190,6190,6190,0
|
|
20240229,181000,227900890,6190,6190,6190,6190,0
|
|
20240229,180900,227900890,6190,6190,6190,6190,0
|
|
20240229,180800,227900890,6190,6190,6190,6190,0
|
|
20240229,180700,227900890,6190,6190,6190,6190,0
|
|
20240229,180600,227900890,6190,6190,6190,6190,0
|
|
20240229,180500,227900890,6190,6190,6190,6190,0
|
|
20240229,180400,227900890,6190,6190,6190,6190,0
|
|
20240229,180300,227900890,6190,6190,6190,6190,0
|
|
20240229,180200,227900890,6190,6190,6190,6190,0
|
|
20240229,180100,227900890,6190,6190,6190,6190,452
|
|
20240229,180000,227900890,6190,6190,6190,6190,0
|
|
20240229,175900,227900890,6190,6190,6190,6190,0
|
|
20240229,175800,227900890,6190,6190,6190,6190,0
|
|
20240229,175700,227900890,6190,6190,6190,6190,0
|
|
20240229,175600,227900890,6190,6190,6190,6190,0
|
|
20240229,175500,227900890,6190,6190,6190,6190,0
|
|
20240229,175400,227900890,6190,6190,6190,6190,0
|
|
20240229,175300,227900890,6190,6190,6190,6190,0
|
|
20240229,175200,227900890,6190,6190,6190,6190,0
|
|
20240229,175100,227900890,6190,6190,6190,6190,0
|
|
20240229,175000,227900890,6190,6190,6190,6190,0
|
|
20240229,174900,227900890,6190,6190,6190,6190,0
|
|
20240229,174800,227900890,6190,6190,6190,6190,0
|
|
20240229,174700,227900890,6190,6190,6190,6190,0
|
|
20240229,174600,227900890,6190,6190,6190,6190,0
|
|
20240229,174500,227900890,6190,6190,6190,6190,0
|
|
20240229,174400,227900890,6190,6190,6190,6190,0
|
|
20240229,174300,227900890,6190,6190,6190,6190,0
|
|
20240229,174200,227900890,6190,6190,6190,6190,0
|
|
20240229,174100,227900890,6190,6190,6190,6190,0
|
|
20240229,174000,227900890,6190,6190,6190,6190,0
|
|
20240229,173900,227900890,6190,6190,6190,6190,0
|
|
20240229,173800,227900890,6190,6190,6190,6190,0
|
|
20240229,173700,227900890,6190,6190,6190,6190,0
|
|
20240229,173600,227900890,6190,6190,6190,6190,0
|
|
20240229,173500,227900890,6190,6190,6190,6190,0
|
|
20240229,173400,227900890,6190,6190,6190,6190,0
|
|
20240229,173300,227900890,6190,6190,6190,6190,0
|
|
20240229,173200,227900890,6190,6190,6190,6190,0
|
|
20240229,173100,227900890,6190,6190,6190,6190,452
|
|
20240229,173000,227900890,6190,6190,6190,6190,0
|
|
20240229,172900,227900890,6190,6190,6190,6190,0
|
|
20240229,172800,227900890,6190,6190,6190,6190,0
|
|
20240229,172700,227900890,6190,6190,6190,6190,0
|
|
20240229,172600,227900890,6190,6190,6190,6190,0
|
|
20240229,172500,227900890,6190,6190,6190,6190,0
|
|
20240229,172400,227900890,6190,6190,6190,6190,0
|
|
20240229,172300,227900890,6190,6190,6190,6190,0
|
|
20240229,172200,227900890,6190,6190,6190,6190,0
|
|
20240229,172100,227900890,6190,6190,6190,6190,0
|
|
20240229,172000,227900890,6190,6190,6190,6190,0
|
|
20240229,171900,227900890,6190,6190,6190,6190,0
|
|
20240229,171800,227900890,6190,6190,6190,6190,0
|
|
20240229,171700,227900890,6190,6190,6190,6190,0
|
|
20240229,171600,227900890,6190,6190,6190,6190,0
|
|
20240229,171500,227900890,6190,6190,6190,6190,0
|
|
20240229,171400,227900890,6190,6190,6190,6190,0
|
|
20240229,171300,227900890,6190,6190,6190,6190,0
|
|
20240229,171200,227900890,6190,6190,6190,6190,0
|
|
20240229,171100,227900890,6190,6190,6190,6190,0
|
|
20240229,171000,227900890,6190,6190,6190,6190,0
|
|
20240229,170900,227900890,6190,6190,6190,6190,0
|
|
20240229,170800,227900890,6190,6190,6190,6190,0
|
|
20240229,170700,227900890,6190,6190,6190,6190,0
|
|
20240229,170600,227900890,6190,6190,6190,6190,0
|
|
20240229,170500,227900890,6190,6190,6190,6190,0
|
|
20240229,170400,227900890,6190,6190,6190,6190,0
|
|
20240229,170300,227900890,6190,6190,6190,6190,0
|
|
20240229,170200,227900890,6190,6190,6190,6190,0
|
|
20240229,170100,227900890,6190,6190,6190,6190,452
|
|
20240229,170000,227900890,6190,6190,6190,6190,0
|
|
20240229,165900,227900890,6190,6190,6190,6190,0
|
|
20240229,165800,227900890,6190,6190,6190,6190,0
|
|
20240229,165700,227900890,6190,6190,6190,6190,0
|
|
20240229,165600,227900890,6190,6190,6190,6190,0
|
|
20240229,165500,227900890,6190,6190,6190,6190,0
|
|
20240229,165400,227900890,6190,6190,6190,6190,0
|
|
20240229,165300,227900890,6190,6190,6190,6190,0
|
|
20240229,165200,227900890,6190,6190,6190,6190,0
|
|
20240229,165100,227900890,6190,6190,6190,6190,0
|
|
20240229,165000,227900890,6190,6190,6190,6190,0
|
|
20240229,164900,227900890,6190,6190,6190,6190,0
|
|
20240229,164800,227900890,6190,6190,6190,6190,0
|
|
20240229,164700,227900890,6190,6190,6190,6190,0
|
|
20240229,164600,227900890,6190,6190,6190,6190,0
|
|
20240229,164500,227900890,6190,6190,6190,6190,0
|
|
20240229,164400,227900890,6190,6190,6190,6190,0
|
|
20240229,164300,227900890,6190,6190,6190,6190,0
|
|
20240229,164200,227900890,6190,6190,6190,6190,0
|
|
20240229,164100,227900890,6190,6190,6190,6190,0
|
|
20240229,164000,227900890,6190,6190,6190,6190,0
|
|
20240229,163900,227900890,6190,6190,6190,6190,0
|
|
20240229,163800,227900890,6190,6190,6190,6190,0
|
|
20240229,163700,227900890,6190,6190,6190,6190,0
|
|
20240229,163600,227900890,6190,6190,6190,6190,0
|
|
20240229,163500,227900890,6190,6190,6190,6190,0
|
|
20240229,163400,227900890,6190,6190,6190,6190,0
|
|
20240229,163300,227900890,6190,6190,6190,6190,0
|
|
20240229,163200,227900890,6190,6190,6190,6190,0
|
|
20240229,163100,227900890,6190,6190,6190,6190,452
|
|
20240229,163000,227900890,6190,6190,6190,6190,0
|
|
20240229,162900,227900890,6190,6190,6190,6190,0
|
|
20240229,162800,227900890,6190,6190,6190,6190,0
|
|
20240229,162700,227900890,6190,6190,6190,6190,0
|
|
20240229,162600,227900890,6190,6190,6190,6190,0
|
|
20240229,162500,227900890,6190,6190,6190,6190,0
|
|
20240229,162400,227900890,6190,6190,6190,6190,0
|
|
20240229,162300,227900890,6190,6190,6190,6190,0
|
|
20240229,162200,227900890,6190,6190,6190,6190,0
|
|
20240229,162100,227900890,6190,6190,6190,6190,0
|
|
20240229,162000,227900890,6190,6190,6190,6190,0
|
|
20240229,161900,227900890,6190,6190,6190,6190,0
|
|
20240229,161800,227900890,6190,6190,6190,6190,0
|
|
20240229,161700,227900890,6190,6190,6190,6190,0
|
|
20240229,161600,227900890,6190,6190,6190,6190,0
|
|
20240229,161500,227900890,6190,6190,6190,6190,0
|
|
20240229,161400,227900890,6190,6190,6190,6190,0
|
|
20240229,161300,227900890,6190,6190,6190,6190,0
|
|
20240229,161200,227900890,6190,6190,6190,6190,0
|
|
20240229,161100,227900890,6190,6190,6190,6190,0
|
|
20240229,161000,227900890,6190,6190,6190,6190,0
|
|
20240229,160900,227900890,6190,6190,6190,6190,0
|
|
20240229,160800,227900890,6190,6190,6190,6190,0
|
|
20240229,160700,227900890,6190,6190,6190,6190,0
|
|
20240229,160600,227900890,6190,6190,6190,6190,0
|
|
20240229,160500,227900890,6190,6190,6190,6190,0
|
|
20240229,160400,227900890,6190,6190,6190,6190,0
|
|
20240229,160300,227900890,6190,6190,6190,6190,0
|
|
20240229,160200,227900890,6190,6190,6190,6190,0
|
|
20240229,160100,227900890,6190,6190,6190,6190,452
|
|
20240229,160000,227900890,6190,6190,6190,6190,0
|
|
20240229,155900,227900890,6190,6190,6190,6190,0
|
|
20240229,155800,227900890,6190,6190,6190,6190,0
|
|
20240229,155700,227900890,6190,6190,6190,6190,0
|
|
20240229,155600,227900890,6190,6190,6190,6190,0
|
|
20240229,155500,227900890,6190,6190,6190,6190,0
|
|
20240229,155400,227900890,6190,6190,6190,6190,0
|
|
20240229,155300,227900890,6190,6190,6190,6190,0
|
|
20240229,155200,227900890,6190,6190,6190,6190,0
|
|
20240229,155100,227900890,6190,6190,6190,6190,0
|
|
20240229,155000,227900890,6190,6190,6190,6190,0
|
|
20240229,154900,227900890,6190,6190,6190,6190,0
|
|
20240229,154800,227900890,6190,6190,6190,6190,0
|
|
20240229,154700,227900890,6190,6190,6190,6190,0
|
|
20240229,154600,227900890,6190,6190,6190,6190,0
|
|
20240229,154500,227900890,6190,6190,6190,6190,0
|
|
20240229,154400,227900890,6190,6190,6190,6190,0
|
|
20240229,154300,227900890,6190,6190,6190,6190,0
|
|
20240229,154200,227900890,6190,6190,6190,6190,0
|
|
20240229,154100,227900890,6190,6190,6190,6190,0
|
|
20240229,154000,227900890,6190,6190,6190,6190,0
|
|
20240229,153900,227900890,6190,6190,6190,6190,0
|
|
20240229,153800,227900890,6190,6190,6190,6190,0
|
|
20240229,153700,227900890,6190,6190,6190,6190,0
|
|
20240229,153600,227900890,6190,6190,6190,6190,0
|
|
20240229,153500,227900890,6190,6190,6190,6190,0
|
|
20240229,153400,227900890,6190,6190,6190,6190,0
|
|
20240229,153300,227900890,6190,6190,6190,6190,0
|
|
20240229,153200,227900890,6190,6190,6190,6190,0
|
|
20240229,153100,227900890,6190,6190,6190,6190,452
|
|
20240229,153000,227900890,6190,6190,6190,6190,452
|
|
20240229,152900,225103010,6250,6250,6250,6250,0
|
|
20240229,152800,225103010,6250,6250,6250,6250,0
|
|
20240229,152700,225103010,6250,6250,6250,6250,0
|
|
20240229,152600,225103010,6250,6250,6250,6250,0
|
|
20240229,152500,225103010,6250,6250,6250,6250,0
|
|
20240229,152400,225103010,6250,6250,6250,6250,0
|
|
20240229,152300,225103010,6250,6250,6250,6250,0
|
|
20240229,152200,225103010,6250,6250,6250,6250,0
|
|
20240229,152100,225103010,6250,6250,6250,6250,0
|
|
20240229,152000,225103010,6250,6250,6250,6250,0
|
|
20240229,151900,225103010,6250,6250,6250,6250,48
|
|
20240229,151800,224803010,6210,6210,6210,6210,30
|
|
20240229,151700,224616710,6240,6240,6240,6240,49
|
|
20240229,151600,224310950,6250,6250,6250,6250,29
|
|
20240229,151500,224129700,6240,6230,6240,6230,116
|
|
20240229,151400,223406020,6240,6240,6240,6240,40
|
|
20240229,151300,223156420,6240,6230,6240,6230,400
|
|
20240229,151200,220660430,6240,6230,6240,6230,47
|
|
20240229,151100,220367160,6240,6220,6240,6220,46
|
|
20240229,151000,220080220,6220,6220,6220,6220,0
|
|
20240229,150900,220080220,6220,6230,6230,6220,200
|
|
20240229,150800,218835220,6240,6220,6240,6220,100
|
|
20240229,150700,218211450,6240,6240,6240,6240,0
|
|
20240229,150600,218211450,6240,6240,6240,6240,0
|
|
20240229,150500,218211450,6240,6240,6240,6240,0
|
|
20240229,150400,218211450,6240,6240,6240,6240,0
|
|
20240229,150300,218211450,6240,6240,6240,6240,0
|
|
20240229,150200,218211450,6240,6240,6240,6240,0
|
|
20240229,150100,218211450,6240,6240,6240,6240,0
|
|
20240229,150000,218211450,6240,6240,6240,6240,0
|
|
20240229,145900,218211450,6240,6240,6240,6240,0
|
|
20240229,145800,218211450,6240,6240,6240,6240,0
|
|
20240229,145700,218211450,6240,6240,6240,6240,0
|
|
20240229,145600,218211450,6240,6240,6240,6240,1
|
|
20240229,145500,218205210,6240,6240,6240,6240,0
|
|
20240229,145400,218205210,6240,6240,6240,6240,0
|
|
20240229,145300,218205210,6240,6240,6240,6240,0
|
|
20240229,145200,218205210,6240,6240,6240,6240,0
|
|
20240229,145100,218205210,6240,6240,6240,6240,0
|
|
20240229,145000,218205210,6240,6240,6240,6240,0
|
|
20240229,144900,218205210,6240,6210,6240,6210,406
|
|
20240229,144800,215672010,6210,6210,6210,6210,1
|
|
20240229,144700,215665800,6210,6210,6210,6210,0
|
|
20240229,144600,215665800,6210,6210,6210,6210,0
|
|
20240229,144500,215665800,6210,6210,6210,6210,31
|
|
20240229,144400,215473290,6220,6220,6220,6220,0
|
|
20240229,144300,215473290,6220,6220,6220,6220,1
|
|
20240229,144200,215467070,6220,6220,6220,6220,0
|
|
20240229,144100,215467070,6220,6220,6220,6220,0
|
|
20240229,144000,215467070,6220,6220,6220,6220,0
|
|
20240229,143900,215467070,6220,6220,6220,6220,0
|
|
20240229,143800,215467070,6220,6220,6220,6220,16
|
|
20240229,143700,215367550,6190,6190,6190,6190,0
|
|
20240229,143600,215367550,6190,6190,6190,6190,0
|
|
20240229,143500,215367550,6190,6190,6190,6190,154
|
|
20240229,143400,214414290,6190,6190,6190,6190,0
|
|
20240229,143300,214414290,6190,6190,6190,6190,86
|
|
20240229,143200,213881950,6180,6180,6180,6180,1
|
|
20240229,143100,213875770,6180,6190,6190,6180,52
|
|
20240229,143000,213554330,6190,6190,6190,6190,0
|
|
20240229,142900,213554330,6190,6190,6190,6190,64
|
|
20240229,142800,213158170,6190,6190,6190,6190,0
|
|
20240229,142700,213158170,6190,6190,6190,6190,7
|
|
20240229,142600,213114840,6190,6190,6190,6190,161
|
|
20240229,142500,212118250,6190,6190,6190,6190,242
|
|
20240229,142400,210620270,6190,6190,6190,6190,0
|
|
20240229,142300,210620270,6190,6190,6190,6190,10
|
|
20240229,142200,210558370,6190,6190,6190,6190,0
|
|
20240229,142100,210558370,6190,6190,6190,6190,0
|
|
20240229,142000,210558370,6190,6190,6190,6190,0
|
|
20240229,141900,210558370,6190,6190,6190,6190,0
|
|
20240229,141800,210558370,6190,6190,6190,6190,542
|
|
20240229,141700,207203390,6190,6190,6190,6190,0
|
|
20240229,141600,207203390,6190,6190,6190,6190,0
|
|
20240229,141500,207203390,6190,6190,6190,6190,0
|
|
20240229,141400,207203390,6190,6190,6190,6190,0
|
|
20240229,141300,207203390,6190,6190,6190,6190,0
|
|
20240229,141200,207203390,6190,6190,6190,6190,0
|
|
20240229,141100,207203390,6190,6190,6190,6190,0
|
|
20240229,141000,207203390,6190,6190,6190,6190,9
|
|
20240229,140900,207147680,6230,6270,6270,6190,28
|
|
20240229,140800,206973620,6290,6170,6290,6170,9470
|
|
20240229,140700,148461830,6160,6160,6160,6160,0
|
|
20240229,140600,148461830,6160,6160,6160,6160,75
|
|
20240229,140500,147999830,6170,6170,6170,6170,0
|
|
20240229,140400,147999830,6170,6170,6170,6170,0
|
|
20240229,140300,147999830,6170,6160,6170,6160,1162
|
|
20240229,140200,140830310,6170,6170,6170,6170,0
|
|
20240229,140100,140830310,6170,6170,6170,6170,0
|
|
20240229,140000,140830310,6170,6170,6170,6170,0
|
|
20240229,135900,140830310,6170,6170,6170,6170,0
|
|
20240229,135800,140830310,6170,6170,6170,6170,0
|
|
20240229,135700,140830310,6170,6170,6170,6170,0
|
|
20240229,135600,140830310,6170,6170,6170,6170,0
|
|
20240229,135500,140830310,6170,6160,6170,6160,450
|
|
20240229,135400,138056310,6160,6160,6160,6160,0
|
|
20240229,135300,138056310,6160,6160,6160,6160,0
|
|
20240229,135200,138056310,6160,6160,6170,6130,2455
|
|
20240229,135100,122976360,6160,6160,6160,6160,31
|
|
20240229,135000,122785400,6160,6160,6160,6160,4
|
|
20240229,134900,122760760,6160,6160,6160,6160,9
|
|
20240229,134800,122705320,6160,6160,6160,6160,100
|
|
20240229,134700,122089320,6160,6160,6160,6150,160
|
|
20240229,134600,121103810,6170,6170,6170,6170,10
|
|
20240229,134500,121042110,6170,6170,6170,6170,100
|
|
20240229,134400,120425110,6170,6170,6170,6170,2
|
|
20240229,134300,120412770,6170,6160,6170,6160,983
|
|
20240229,134200,114357440,6170,6170,6170,6170,0
|
|
20240229,134100,114357440,6170,6170,6170,6170,1
|
|
20240229,134000,114351270,6170,6170,6170,6170,0
|
|
20240229,133900,114351270,6170,6170,6170,6170,9
|
|
20240229,133800,114295740,6160,6160,6160,6160,0
|
|
20240229,133700,114295740,6160,6160,6160,6160,100
|
|
20240229,133600,113679740,6150,6150,6150,6150,300
|
|
20240229,133500,111834740,6150,6150,6150,6150,100
|
|
20240229,133400,111219740,6160,6160,6160,6160,0
|
|
20240229,133300,111219740,6160,6160,6160,6160,0
|
|
20240229,133200,111219740,6160,6160,6160,6160,0
|
|
20240229,133100,111219740,6160,6160,6160,6160,17
|
|
20240229,133000,111115020,6160,6160,6160,6160,1
|
|
20240229,132900,111108860,6170,6180,6180,6170,33
|
|
20240229,132800,110905240,6150,6150,6150,6150,0
|
|
20240229,132700,110905240,6150,6150,6150,6150,0
|
|
20240229,132600,110905240,6150,6160,6160,6150,1641
|
|
20240229,132500,100802770,6190,6190,6190,6190,5
|
|
20240229,132400,100771820,6170,6170,6170,6170,307
|
|
20240229,132300,98877630,6180,6180,6180,6180,0
|
|
20240229,132200,98877630,6180,6180,6180,6180,832
|
|
20240229,132100,93735870,6180,6180,6180,6180,0
|
|
20240229,132000,93735870,6180,6180,6180,6180,0
|
|
20240229,131900,93735870,6180,6180,6180,6180,0
|
|
20240229,131800,93735870,6180,6180,6180,6180,0
|
|
20240229,131700,93735870,6180,6180,6180,6180,10
|
|
20240229,131600,93674070,6190,6190,6190,6190,5
|
|
20240229,131500,93643120,6190,6190,6190,6190,27
|
|
20240229,131400,93475990,6220,6220,6220,6220,0
|
|
20240229,131300,93475990,6220,6220,6220,6220,0
|
|
20240229,131200,93475990,6220,6220,6220,6220,100
|
|
20240229,131100,92853990,6190,6190,6190,6190,0
|
|
20240229,131000,92853990,6190,6230,6240,6190,32
|
|
20240229,130900,92655140,6180,6180,6180,6180,0
|
|
20240229,130800,92655140,6180,6180,6180,6180,0
|
|
20240229,130700,92655140,6180,6220,6220,6180,1561
|
|
20240229,130600,82969410,6230,6230,6230,6230,3
|
|
20240229,130500,82950720,6250,6250,6250,6250,0
|
|
20240229,130400,82950720,6250,6250,6250,6250,0
|
|
20240229,130300,82950720,6250,6250,6250,6250,0
|
|
20240229,130200,82950720,6250,6250,6250,6250,0
|
|
20240229,130100,82950720,6250,6250,6250,6250,0
|
|
20240229,130000,82950720,6250,6250,6250,6250,3
|
|
20240229,125900,82931970,6220,6220,6220,6220,0
|
|
20240229,125800,82931970,6220,6230,6230,6220,279
|
|
20240229,125700,81194190,6250,6250,6250,6250,0
|
|
20240229,125600,81194190,6250,6250,6250,6250,0
|
|
20240229,125500,81194190,6250,6250,6250,6250,2
|
|
20240229,125400,81181690,6230,6230,6230,6230,273
|
|
20240229,125300,79480900,6230,6230,6230,6230,100
|
|
20240229,125200,78857900,6220,6220,6220,6220,0
|
|
20240229,125100,78857900,6220,6220,6220,6220,0
|
|
20240229,125000,78857900,6220,6220,6220,6220,0
|
|
20240229,124900,78857900,6220,6220,6220,6220,0
|
|
20240229,124800,78857900,6220,6220,6220,6220,0
|
|
20240229,124700,78857900,6220,6220,6220,6220,25
|
|
20240229,124600,78702400,6230,6230,6230,6230,0
|
|
20240229,124500,78702400,6230,6230,6230,6230,0
|
|
20240229,124400,78702400,6230,6230,6230,6230,0
|
|
20240229,124300,78702400,6230,6230,6230,6230,0
|
|
20240229,124200,78702400,6230,6230,6230,6230,1
|
|
20240229,124100,78696170,6230,6230,6230,6230,1
|
|
20240229,124000,78689940,6220,6220,6220,6220,0
|
|
20240229,123900,78689940,6220,6220,6220,6220,0
|
|
20240229,123800,78689940,6220,6220,6220,6220,0
|
|
20240229,123700,78689940,6220,6220,6220,6220,0
|
|
20240229,123600,78689940,6220,6220,6220,6220,0
|
|
20240229,123500,78689940,6220,6220,6220,6220,76
|
|
20240229,123400,78217220,6220,6210,6220,6210,159
|
|
20240229,123300,77228530,6210,6210,6210,6210,50
|
|
20240229,123200,76918030,6200,6200,6200,6200,0
|
|
20240229,123100,76918030,6200,6200,6200,6200,0
|
|
20240229,123000,76918030,6200,6200,6200,6200,1
|
|
20240229,122900,76911830,6210,6210,6210,6210,2
|
|
20240229,122800,76899410,6170,6170,6170,6170,0
|
|
20240229,122700,76899410,6170,6170,6170,6170,0
|
|
20240229,122600,76899410,6170,6170,6170,6170,0
|
|
20240229,122500,76899410,6170,6170,6170,6170,0
|
|
20240229,122400,76899410,6170,6170,6170,6170,0
|
|
20240229,122300,76899410,6170,6210,6210,6170,500
|
|
20240229,122200,73808160,6240,6240,6240,6240,0
|
|
20240229,122100,73808160,6240,6240,6240,6220,61
|
|
20240229,122000,73428260,6210,6210,6210,6210,0
|
|
20240229,121900,73428260,6210,6210,6210,6210,0
|
|
20240229,121800,73428260,6210,6210,6210,6210,0
|
|
20240229,121700,73428260,6210,6210,6210,6210,0
|
|
20240229,121600,73428260,6210,6210,6210,6210,0
|
|
20240229,121500,73428260,6210,6210,6210,6210,263
|
|
20240229,121400,71795030,6170,6220,6220,6170,3900
|
|
20240229,121300,47656990,6220,6250,6250,6220,1468
|
|
20240229,121200,38495880,6260,6260,6260,6260,0
|
|
20240229,121100,38495880,6260,6260,6260,6260,5
|
|
20240229,121000,38464580,6250,6250,6250,6250,100
|
|
20240229,120900,37839580,6250,6250,6250,6250,0
|
|
20240229,120800,37839580,6250,6250,6250,6250,0
|
|
20240229,120700,37839580,6250,6250,6250,6250,0
|
|
20240229,120600,37839580,6250,6250,6250,6250,0
|
|
20240229,120500,37839580,6250,6250,6250,6250,0
|
|
20240229,120400,37839580,6250,6250,6250,6250,0
|
|
20240229,120300,37839580,6250,6250,6250,6250,0
|
|
20240229,120200,37839580,6250,6250,6250,6250,0
|
|
20240229,120100,37839580,6250,6250,6250,6250,144
|
|
20240229,120000,36939580,6260,6260,6260,6260,1
|
|
20240229,115900,36933320,6260,6260,6260,6260,0
|
|
20240229,115800,36933320,6260,6260,6260,6260,326
|
|
20240229,115700,34892560,6260,6260,6260,6260,0
|
|
20240229,115600,34892560,6260,6260,6260,6260,21
|
|
20240229,115500,34761100,6260,6260,6260,6260,0
|
|
20240229,115400,34761100,6260,6260,6260,6260,0
|
|
20240229,115300,34761100,6260,6260,6260,6260,0
|
|
20240229,115200,34761100,6260,6260,6260,6260,0
|
|
20240229,115100,34761100,6260,6260,6260,6260,0
|
|
20240229,115000,34761100,6260,6260,6260,6260,6
|
|
20240229,114900,34723540,6260,6260,6260,6260,0
|
|
20240229,114800,34723540,6260,6260,6260,6260,0
|
|
20240229,114700,34723540,6260,6260,6260,6260,0
|
|
20240229,114600,34723540,6260,6260,6260,6260,0
|
|
20240229,114500,34723540,6260,6260,6260,6260,0
|
|
20240229,114400,34723540,6260,6260,6260,6260,0
|
|
20240229,114300,34723540,6260,6260,6260,6260,0
|
|
20240229,114200,34723540,6260,6260,6260,6260,0
|
|
20240229,114100,34723540,6260,6260,6260,6260,0
|
|
20240229,114000,34723540,6260,6260,6260,6260,0
|
|
20240229,113900,34723540,6260,6260,6260,6260,0
|
|
20240229,113800,34723540,6260,6260,6260,6260,0
|
|
20240229,113700,34723540,6260,6260,6260,6260,0
|
|
20240229,113600,34723540,6260,6260,6260,6260,110
|
|
20240229,113500,34034940,6270,6270,6270,6270,0
|
|
20240229,113400,34034940,6270,6270,6270,6270,0
|
|
20240229,113300,34034940,6270,6270,6270,6270,0
|
|
20240229,113200,34034940,6270,6270,6270,6270,4
|
|
20240229,113100,34009860,6260,6260,6260,6260,0
|
|
20240229,113000,34009860,6260,6260,6260,6260,0
|
|
20240229,112900,34009860,6260,6260,6260,6260,242
|
|
20240229,112800,32494940,6270,6270,6270,6270,0
|
|
20240229,112700,32494940,6270,6270,6270,6270,0
|
|
20240229,112600,32494940,6270,6270,6270,6270,0
|
|
20240229,112500,32494940,6270,6270,6270,6270,2
|
|
20240229,112400,32482400,6270,6270,6270,6270,6
|
|
20240229,112300,32444780,6260,6260,6260,6260,0
|
|
20240229,112200,32444780,6260,6260,6260,6260,0
|
|
20240229,112100,32444780,6260,6260,6260,6260,0
|
|
20240229,112000,32444780,6260,6260,6260,6260,0
|
|
20240229,111900,32444780,6260,6260,6260,6260,63
|
|
20240229,111800,32050400,6270,6270,6270,6270,0
|
|
20240229,111700,32050400,6270,6270,6270,6270,0
|
|
20240229,111600,32050400,6270,6270,6270,6270,0
|
|
20240229,111500,32050400,6270,6270,6270,6270,4
|
|
20240229,111400,32025320,6270,6270,6270,6270,0
|
|
20240229,111300,32025320,6270,6270,6270,6270,0
|
|
20240229,111200,32025320,6270,6270,6270,6270,0
|
|
20240229,111100,32025320,6270,6270,6270,6270,0
|
|
20240229,111000,32025320,6270,6270,6270,6270,0
|
|
20240229,110900,32025320,6270,6270,6270,6270,0
|
|
20240229,110800,32025320,6270,6270,6270,6270,1
|
|
20240229,110700,32019050,6260,6260,6260,6260,0
|
|
20240229,110600,32019050,6260,6260,6260,6260,0
|
|
20240229,110500,32019050,6260,6260,6260,6260,0
|
|
20240229,110400,32019050,6260,6260,6260,6260,0
|
|
20240229,110300,32019050,6260,6260,6260,6260,531
|
|
20240229,110200,28694990,6260,6260,6260,6260,0
|
|
20240229,110100,28694990,6260,6260,6260,6260,0
|
|
20240229,110000,28694990,6260,6260,6260,6260,0
|
|
20240229,105900,28694990,6260,6260,6260,6260,0
|
|
20240229,105800,28694990,6260,6260,6260,6260,0
|
|
20240229,105700,28694990,6260,6260,6260,6260,0
|
|
20240229,105600,28694990,6260,6260,6260,6260,0
|
|
20240229,105500,28694990,6260,6260,6260,6260,228
|
|
20240229,105400,27267710,6250,6250,6250,6250,0
|
|
20240229,105300,27267710,6250,6250,6250,6250,1
|
|
20240229,105200,27261460,6270,6270,6270,6270,0
|
|
20240229,105100,27261460,6270,6270,6270,6270,0
|
|
20240229,105000,27261460,6270,6270,6270,6270,0
|
|
20240229,104900,27261460,6270,6260,6270,6260,191
|
|
20240229,104800,26063910,6270,6270,6270,6270,0
|
|
20240229,104700,26063910,6270,6270,6270,6270,0
|
|
20240229,104600,26063910,6270,6270,6270,6270,0
|
|
20240229,104500,26063910,6270,6270,6270,6270,0
|
|
20240229,104400,26063910,6270,6270,6270,6270,0
|
|
20240229,104300,26063910,6270,6270,6270,6270,0
|
|
20240229,104200,26063910,6270,6270,6270,6270,0
|
|
20240229,104100,26063910,6270,6270,6270,6270,0
|
|
20240229,104000,26063910,6270,6270,6270,6270,0
|
|
20240229,103900,26063910,6270,6270,6270,6270,18
|
|
20240229,103800,25951050,6240,6240,6240,6240,0
|
|
20240229,103700,25951050,6240,6240,6240,6240,5
|
|
20240229,103600,25919850,6270,6270,6270,6270,0
|
|
20240229,103500,25919850,6270,6270,6270,6270,10
|
|
20240229,103400,25857150,6270,6270,6270,6270,0
|
|
20240229,103300,25857150,6270,6270,6270,6270,0
|
|
20240229,103200,25857150,6270,6270,6270,6270,0
|
|
20240229,103100,25857150,6270,6270,6270,6270,0
|
|
20240229,103000,25857150,6270,6270,6270,6270,0
|
|
20240229,102900,25857150,6270,6270,6270,6270,0
|
|
20240229,102800,25857150,6270,6270,6270,6270,0
|
|
20240229,102700,25857150,6270,6240,6270,6240,58
|
|
20240229,102600,25493730,6270,6270,6270,6270,0
|
|
20240229,102500,25493730,6270,6270,6270,6270,5
|
|
20240229,102400,25462380,6270,6270,6270,6270,0
|
|
20240229,102300,25462380,6270,6270,6270,6270,0
|
|
20240229,102200,25462380,6270,6270,6270,6270,0
|
|
20240229,102100,25462380,6270,6270,6270,6270,0
|
|
20240229,102000,25462380,6270,6270,6270,6270,0
|
|
20240229,101900,25462380,6270,6270,6270,6270,0
|
|
20240229,101800,25462380,6270,6270,6270,6270,0
|
|
20240229,101700,25462380,6270,6270,6270,6270,450
|
|
20240229,101600,22640880,6270,6270,6270,6270,0
|
|
20240229,101500,22640880,6270,6270,6270,6270,0
|
|
20240229,101400,22640880,6270,6270,6270,6270,0
|
|
20240229,101300,22640880,6270,6270,6270,6270,0
|
|
20240229,101200,22640880,6270,6270,6270,6270,0
|
|
20240229,101100,22640880,6270,6270,6270,6270,0
|
|
20240229,101000,22640880,6270,6270,6270,6270,0
|
|
20240229,100900,22640880,6270,6270,6270,6270,0
|
|
20240229,100800,22640880,6270,6270,6270,6270,0
|
|
20240229,100700,22640880,6270,6270,6270,6270,0
|
|
20240229,100600,22640880,6270,6270,6270,6270,0
|
|
20240229,100500,22640880,6270,6270,6270,6270,0
|
|
20240229,100400,22640880,6270,6270,6270,6270,5
|
|
20240229,100300,22609530,6270,6270,6270,6270,0
|
|
20240229,100200,22609530,6270,6270,6270,6270,0
|
|
20240229,100100,22609530,6270,6270,6270,6270,0
|
|
20240229,100000,22609530,6270,6270,6270,6270,0
|
|
20240229,095900,22609530,6270,6270,6270,6270,0
|
|
20240229,095800,22609530,6270,6270,6270,6270,0
|
|
20240229,095700,22609530,6270,6270,6270,6270,1
|
|
20240229,095600,22603260,6280,6280,6280,6280,0
|
|
20240229,095500,22603260,6280,6280,6280,6280,0
|
|
20240229,095400,22603260,6280,6280,6280,6280,0
|
|
20240229,095300,22603260,6280,6270,6290,6270,80
|
|
20240229,095200,22101090,6270,6270,6270,6270,0
|
|
20240229,095100,22101090,6270,6270,6270,6270,10
|
|
20240229,095000,22038390,6210,6220,6220,6210,31
|
|
20240229,094900,21845690,6250,6250,6250,6250,0
|
|
20240229,094800,21845690,6250,6250,6250,6250,482
|
|
20240229,094700,18833190,6250,6250,6250,6230,191
|
|
20240229,094600,17640770,6260,6260,6260,6260,0
|
|
20240229,094500,17640770,6260,6260,6260,6260,16
|
|
20240229,094400,17540610,6250,6250,6250,6250,6
|
|
20240229,094300,17503110,6270,6270,6270,6270,0
|
|
20240229,094200,17503110,6270,6270,6270,6270,0
|
|
20240229,094100,17503110,6270,6270,6270,6270,0
|
|
20240229,094000,17503110,6270,6270,6270,6270,1
|
|
20240229,093900,17496840,6270,6270,6270,6270,0
|
|
20240229,093800,17496840,6270,6270,6270,6270,0
|
|
20240229,093700,17496840,6270,6270,6270,6270,0
|
|
20240229,093600,17496840,6270,6270,6270,6270,30
|
|
20240229,093500,17308740,6250,6270,6270,6250,201
|
|
20240229,093400,16051410,6270,6270,6270,6270,110
|
|
20240229,093300,15361710,6260,6260,6260,6260,50
|
|
20240229,093200,15048710,6270,6250,6270,6250,102
|
|
20240229,093100,14410690,6250,6250,6250,6250,70
|
|
20240229,093000,13973190,6230,6290,6290,6230,50
|
|
20240229,092900,13661000,6290,6290,6290,6290,1
|
|
20240229,092800,13654710,6300,6280,6300,6280,10
|
|
20240229,092700,13591750,6300,6300,6300,6300,1
|
|
20240229,092600,13585450,6250,6250,6250,6250,3
|
|
20240229,092500,13566700,6250,6250,6250,6250,0
|
|
20240229,092400,13566700,6250,6250,6250,6250,41
|
|
20240229,092300,13310450,6300,6260,6300,6260,45
|
|
20240229,092200,13028200,6260,6260,6260,6260,4
|
|
20240229,092100,13003160,6230,6230,6240,6230,404
|
|
20240229,092000,10486230,6230,6230,6230,6230,0
|
|
20240229,091900,10486230,6230,6230,6230,6230,0
|
|
20240229,091800,10486230,6230,6230,6230,6230,0
|
|
20240229,091700,10486230,6230,6230,6230,6230,242
|
|
20240229,091600,8978570,6180,6180,6180,6180,0
|
|
20240229,091500,8978570,6180,6180,6180,6180,14
|
|
20240229,091400,8892050,6180,6180,6180,6180,0
|
|
20240229,091300,8892050,6180,6180,6180,6180,30
|
|
20240229,091200,8706650,6170,6200,6200,6170,537
|
|
20240229,091100,5388440,6200,6250,6250,6200,402
|
|
20240229,091000,2885850,6250,6250,6250,6250,26
|
|
20240229,090900,2723350,6260,6260,6260,6260,2
|
|
20240229,090800,2710830,6260,6260,6260,6260,0
|
|
20240229,090700,2710830,6260,6260,6260,6260,6
|
|
20240229,090600,2673270,6260,6260,6260,6260,0
|
|
20240229,090500,2673270,6260,6260,6260,6260,50
|
|
20240229,090400,2360270,6280,6280,6280,6280,0
|
|
20240229,090300,2360270,6280,6280,6280,6280,13
|
|
20240229,090200,2278630,6250,6250,6250,6250,0
|
|
20240229,090100,2278630,6250,6250,6250,6250,1
|
|
20240229,090000,2272380,6260,6260,6260,6260,363
|