595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185200,178696040,3120,3120,3120,3120,784
|
|
20240229,185100,178696040,3120,3120,3120,3120,0
|
|
20240229,185000,178696040,3120,3120,3120,3120,0
|
|
20240229,184900,178696040,3120,3120,3120,3120,0
|
|
20240229,184800,178696040,3120,3120,3120,3120,0
|
|
20240229,184700,178696040,3120,3120,3120,3120,0
|
|
20240229,184600,178696040,3120,3120,3120,3120,0
|
|
20240229,184500,178696040,3120,3120,3120,3120,0
|
|
20240229,184400,178696040,3120,3120,3120,3120,0
|
|
20240229,184300,178696040,3120,3120,3120,3120,0
|
|
20240229,184200,178696040,3120,3120,3120,3120,0
|
|
20240229,184100,178696040,3120,3120,3120,3120,0
|
|
20240229,184000,178696040,3120,3120,3120,3120,0
|
|
20240229,183900,178696040,3120,3120,3120,3120,0
|
|
20240229,183800,178696040,3120,3120,3120,3120,0
|
|
20240229,183700,178696040,3120,3120,3120,3120,0
|
|
20240229,183600,178696040,3120,3120,3120,3120,0
|
|
20240229,183500,178696040,3120,3120,3120,3120,0
|
|
20240229,183400,178696040,3120,3120,3120,3120,0
|
|
20240229,183300,178696040,3120,3120,3120,3120,0
|
|
20240229,183200,178696040,3120,3120,3120,3120,0
|
|
20240229,183100,178696040,3120,3120,3120,3120,0
|
|
20240229,183000,178696040,3120,3120,3120,3120,0
|
|
20240229,182900,178696040,3120,3120,3120,3120,0
|
|
20240229,182800,178696040,3120,3120,3120,3120,0
|
|
20240229,182700,178696040,3120,3120,3120,3120,0
|
|
20240229,182600,178696040,3120,3120,3120,3120,0
|
|
20240229,182500,178696040,3120,3120,3120,3120,0
|
|
20240229,182400,178696040,3120,3120,3120,3120,0
|
|
20240229,182300,178696040,3120,3120,3120,3120,0
|
|
20240229,182200,178696040,3120,3120,3120,3120,784
|
|
20240229,182100,178696040,3120,3120,3120,3120,0
|
|
20240229,182000,178696040,3120,3120,3120,3120,0
|
|
20240229,181900,178696040,3120,3120,3120,3120,0
|
|
20240229,181800,178696040,3120,3120,3120,3120,0
|
|
20240229,181700,178696040,3120,3120,3120,3120,0
|
|
20240229,181600,178696040,3120,3120,3120,3120,0
|
|
20240229,181500,178696040,3120,3120,3120,3120,0
|
|
20240229,181400,178696040,3120,3120,3120,3120,0
|
|
20240229,181300,178696040,3120,3120,3120,3120,0
|
|
20240229,181200,178696040,3120,3120,3120,3120,0
|
|
20240229,181100,178696040,3120,3120,3120,3120,0
|
|
20240229,181000,178696040,3120,3120,3120,3120,0
|
|
20240229,180900,178696040,3120,3120,3120,3120,0
|
|
20240229,180800,178696040,3120,3120,3120,3120,0
|
|
20240229,180700,178696040,3120,3120,3120,3120,0
|
|
20240229,180600,178696040,3120,3120,3120,3120,0
|
|
20240229,180500,178696040,3120,3120,3120,3120,0
|
|
20240229,180400,178696040,3120,3120,3120,3120,0
|
|
20240229,180300,178696040,3120,3120,3120,3120,0
|
|
20240229,180200,178696040,3120,3120,3120,3120,0
|
|
20240229,180100,178696040,3120,3120,3120,3120,0
|
|
20240229,180000,178696040,3120,3120,3120,3120,0
|
|
20240229,175900,178696040,3120,3120,3120,3120,0
|
|
20240229,175800,178696040,3120,3120,3120,3120,0
|
|
20240229,175700,178696040,3120,3120,3120,3120,0
|
|
20240229,175600,178696040,3120,3120,3120,3120,0
|
|
20240229,175500,178696040,3120,3120,3120,3120,0
|
|
20240229,175400,178696040,3120,3120,3120,3120,0
|
|
20240229,175300,178696040,3120,3120,3120,3120,0
|
|
20240229,175200,178696040,3120,3120,3120,3120,784
|
|
20240229,175100,178696040,3120,3120,3120,3120,0
|
|
20240229,175000,178696040,3120,3120,3120,3120,0
|
|
20240229,174900,178696040,3120,3120,3120,3120,0
|
|
20240229,174800,178696040,3120,3120,3120,3120,0
|
|
20240229,174700,178696040,3120,3120,3120,3120,0
|
|
20240229,174600,178696040,3120,3120,3120,3120,0
|
|
20240229,174500,178696040,3120,3120,3120,3120,0
|
|
20240229,174400,178696040,3120,3120,3120,3120,0
|
|
20240229,174300,178696040,3120,3120,3120,3120,0
|
|
20240229,174200,178696040,3120,3120,3120,3120,0
|
|
20240229,174100,178696040,3120,3120,3120,3120,0
|
|
20240229,174000,178696040,3120,3120,3120,3120,0
|
|
20240229,173900,178696040,3120,3120,3120,3120,0
|
|
20240229,173800,178696040,3120,3120,3120,3120,0
|
|
20240229,173700,178696040,3120,3120,3120,3120,0
|
|
20240229,173600,178696040,3120,3120,3120,3120,0
|
|
20240229,173500,178696040,3120,3120,3120,3120,0
|
|
20240229,173400,178696040,3120,3120,3120,3120,0
|
|
20240229,173300,178696040,3120,3120,3120,3120,0
|
|
20240229,173200,178696040,3120,3120,3120,3120,0
|
|
20240229,173100,178696040,3120,3120,3120,3120,0
|
|
20240229,173000,178696040,3120,3120,3120,3120,0
|
|
20240229,172900,178696040,3120,3120,3120,3120,0
|
|
20240229,172800,178696040,3120,3120,3120,3120,0
|
|
20240229,172700,178696040,3120,3120,3120,3120,0
|
|
20240229,172600,178696040,3120,3120,3120,3120,0
|
|
20240229,172500,178696040,3120,3120,3120,3120,0
|
|
20240229,172400,178696040,3120,3120,3120,3120,0
|
|
20240229,172300,178696040,3120,3120,3120,3120,0
|
|
20240229,172200,178696040,3120,3120,3120,3120,784
|
|
20240229,172100,178696040,3120,3120,3120,3120,0
|
|
20240229,172000,178696040,3120,3120,3120,3120,0
|
|
20240229,171900,178696040,3120,3120,3120,3120,0
|
|
20240229,171800,178696040,3120,3120,3120,3120,0
|
|
20240229,171700,178696040,3120,3120,3120,3120,0
|
|
20240229,171600,178696040,3120,3120,3120,3120,0
|
|
20240229,171500,178696040,3120,3120,3120,3120,0
|
|
20240229,171400,178696040,3120,3120,3120,3120,0
|
|
20240229,171300,178696040,3120,3120,3120,3120,0
|
|
20240229,171200,178696040,3120,3120,3120,3120,0
|
|
20240229,171100,178696040,3120,3120,3120,3120,0
|
|
20240229,171000,178696040,3120,3120,3120,3120,0
|
|
20240229,170900,178696040,3120,3120,3120,3120,0
|
|
20240229,170800,178696040,3120,3120,3120,3120,0
|
|
20240229,170700,178696040,3120,3120,3120,3120,0
|
|
20240229,170600,178696040,3120,3120,3120,3120,0
|
|
20240229,170500,178696040,3120,3120,3120,3120,0
|
|
20240229,170400,178696040,3120,3120,3120,3120,0
|
|
20240229,170300,178696040,3120,3120,3120,3120,0
|
|
20240229,170200,178696040,3120,3120,3120,3120,0
|
|
20240229,170100,178696040,3120,3120,3120,3120,0
|
|
20240229,170000,178696040,3120,3120,3120,3120,0
|
|
20240229,165900,178696040,3120,3120,3120,3120,0
|
|
20240229,165800,178696040,3120,3120,3120,3120,0
|
|
20240229,165700,178696040,3120,3120,3120,3120,0
|
|
20240229,165600,178696040,3120,3120,3120,3120,0
|
|
20240229,165500,178696040,3120,3120,3120,3120,0
|
|
20240229,165400,178696040,3120,3120,3120,3120,0
|
|
20240229,165300,178696040,3120,3120,3120,3120,0
|
|
20240229,165200,178696040,3120,3120,3120,3120,784
|
|
20240229,165100,178696040,3120,3120,3120,3120,0
|
|
20240229,165000,178696040,3120,3120,3120,3120,0
|
|
20240229,164900,178696040,3120,3120,3120,3120,0
|
|
20240229,164800,178696040,3120,3120,3120,3120,0
|
|
20240229,164700,178696040,3120,3120,3120,3120,0
|
|
20240229,164600,178696040,3120,3120,3120,3120,0
|
|
20240229,164500,178696040,3120,3120,3120,3120,0
|
|
20240229,164400,178696040,3120,3120,3120,3120,0
|
|
20240229,164300,178696040,3120,3120,3120,3120,0
|
|
20240229,164200,178696040,3120,3120,3120,3120,0
|
|
20240229,164100,178696040,3120,3120,3120,3120,0
|
|
20240229,164000,178696040,3120,3120,3120,3120,0
|
|
20240229,163900,178696040,3120,3120,3120,3120,0
|
|
20240229,163800,178696040,3120,3120,3120,3120,0
|
|
20240229,163700,178696040,3120,3120,3120,3120,0
|
|
20240229,163600,178696040,3120,3120,3120,3120,0
|
|
20240229,163500,178696040,3120,3120,3120,3120,0
|
|
20240229,163400,178696040,3120,3120,3120,3120,0
|
|
20240229,163300,178696040,3120,3120,3120,3120,0
|
|
20240229,163200,178696040,3120,3120,3120,3120,0
|
|
20240229,163100,178696040,3120,3120,3120,3120,0
|
|
20240229,163000,178696040,3120,3120,3120,3120,0
|
|
20240229,162900,178696040,3120,3120,3120,3120,0
|
|
20240229,162800,178696040,3120,3120,3120,3120,0
|
|
20240229,162700,178696040,3120,3120,3120,3120,0
|
|
20240229,162600,178696040,3120,3120,3120,3120,0
|
|
20240229,162500,178696040,3120,3120,3120,3120,0
|
|
20240229,162400,178696040,3120,3120,3120,3120,0
|
|
20240229,162300,178696040,3120,3120,3120,3120,0
|
|
20240229,162200,178696040,3120,3120,3120,3120,784
|
|
20240229,162100,178696040,3120,3120,3120,3120,0
|
|
20240229,162000,178696040,3120,3120,3120,3120,0
|
|
20240229,161900,178696040,3120,3120,3120,3120,0
|
|
20240229,161800,178696040,3120,3120,3120,3120,0
|
|
20240229,161700,178696040,3120,3120,3120,3120,0
|
|
20240229,161600,178696040,3120,3120,3120,3120,0
|
|
20240229,161500,178696040,3120,3120,3120,3120,0
|
|
20240229,161400,178696040,3120,3120,3120,3120,0
|
|
20240229,161300,178696040,3120,3120,3120,3120,0
|
|
20240229,161200,178696040,3120,3120,3120,3120,0
|
|
20240229,161100,178696040,3120,3120,3120,3120,0
|
|
20240229,161000,178696040,3120,3120,3120,3120,0
|
|
20240229,160900,178696040,3120,3120,3120,3120,0
|
|
20240229,160800,178696040,3120,3120,3120,3120,0
|
|
20240229,160700,178696040,3120,3120,3120,3120,0
|
|
20240229,160600,178696040,3120,3120,3120,3120,0
|
|
20240229,160500,178696040,3120,3120,3120,3120,0
|
|
20240229,160400,178696040,3120,3120,3120,3120,0
|
|
20240229,160300,178696040,3120,3120,3120,3120,0
|
|
20240229,160200,178696040,3120,3120,3120,3120,0
|
|
20240229,160100,178696040,3120,3120,3120,3120,0
|
|
20240229,160000,178696040,3120,3120,3120,3120,0
|
|
20240229,155900,178696040,3120,3120,3120,3120,0
|
|
20240229,155800,178696040,3120,3120,3120,3120,0
|
|
20240229,155700,178696040,3120,3120,3120,3120,0
|
|
20240229,155600,178696040,3120,3120,3120,3120,0
|
|
20240229,155500,178696040,3120,3120,3120,3120,0
|
|
20240229,155400,178696040,3120,3120,3120,3120,0
|
|
20240229,155300,178696040,3120,3120,3120,3120,0
|
|
20240229,155200,178696040,3120,3120,3120,3120,784
|
|
20240229,155100,178696040,3120,3120,3120,3120,0
|
|
20240229,155000,178696040,3120,3120,3120,3120,0
|
|
20240229,154900,178696040,3120,3120,3120,3120,0
|
|
20240229,154800,178696040,3120,3120,3120,3120,0
|
|
20240229,154700,178696040,3120,3120,3120,3120,0
|
|
20240229,154600,178696040,3120,3120,3120,3120,0
|
|
20240229,154500,178696040,3120,3120,3120,3120,0
|
|
20240229,154400,178696040,3120,3120,3120,3120,0
|
|
20240229,154300,178696040,3120,3120,3120,3120,0
|
|
20240229,154200,178696040,3120,3120,3120,3120,0
|
|
20240229,154100,178696040,3120,3120,3120,3120,0
|
|
20240229,154000,178696040,3120,3120,3120,3120,0
|
|
20240229,153900,178696040,3120,3120,3120,3120,0
|
|
20240229,153800,178696040,3120,3120,3120,3120,0
|
|
20240229,153700,178696040,3120,3120,3120,3120,0
|
|
20240229,153600,178696040,3120,3120,3120,3120,0
|
|
20240229,153500,178696040,3120,3120,3120,3120,0
|
|
20240229,153400,178696040,3120,3120,3120,3120,0
|
|
20240229,153300,178696040,3120,3120,3120,3120,0
|
|
20240229,153200,178696040,3120,3120,3120,3120,0
|
|
20240229,153100,178696040,3120,3120,3120,3120,0
|
|
20240229,153000,178696040,3120,3120,3120,3120,784
|
|
20240229,152900,176249960,3170,3170,3170,3170,0
|
|
20240229,152800,176249960,3170,3170,3170,3170,0
|
|
20240229,152700,176249960,3170,3170,3170,3170,0
|
|
20240229,152600,176249960,3170,3170,3170,3170,0
|
|
20240229,152500,176249960,3170,3170,3170,3170,0
|
|
20240229,152400,176249960,3170,3170,3170,3170,0
|
|
20240229,152300,176249960,3170,3170,3170,3170,0
|
|
20240229,152200,176249960,3170,3170,3170,3170,0
|
|
20240229,152100,176249960,3170,3170,3170,3170,0
|
|
20240229,152000,176249960,3170,3170,3170,3170,0
|
|
20240229,151900,176249960,3170,3200,3210,3170,662
|
|
20240229,151800,174130795,3200,3185,3200,3175,327
|
|
20240229,151700,173090915,3215,3210,3215,3210,2
|
|
20240229,151600,173084490,3190,3195,3220,3190,292
|
|
20240229,151500,172151530,3225,3225,3225,3225,0
|
|
20240229,151400,172151530,3225,3190,3225,3185,4461
|
|
20240229,151300,157868070,3190,3190,3190,3190,0
|
|
20240229,151200,157868070,3190,3190,3190,3190,0
|
|
20240229,151100,157868070,3190,3190,3190,3190,0
|
|
20240229,151000,157868070,3190,3190,3190,3190,852
|
|
20240229,150900,155150190,3195,3195,3195,3195,0
|
|
20240229,150800,155150190,3195,3195,3195,3195,0
|
|
20240229,150700,155150190,3195,3195,3195,3195,0
|
|
20240229,150600,155150190,3195,3195,3195,3195,0
|
|
20240229,150500,155150190,3195,3170,3195,3165,250
|
|
20240229,150400,154352890,3210,3210,3210,3210,0
|
|
20240229,150300,154352890,3210,3170,3210,3170,148
|
|
20240229,150200,153880450,3220,3220,3220,3220,0
|
|
20240229,150100,153880450,3220,3220,3220,3220,0
|
|
20240229,150000,153880450,3220,3220,3220,3220,0
|
|
20240229,145900,153880450,3220,3220,3220,3220,0
|
|
20240229,145800,153880450,3220,3220,3220,3220,0
|
|
20240229,145700,153880450,3220,3165,3220,3165,307
|
|
20240229,145600,152899480,3160,3160,3160,3160,0
|
|
20240229,145500,152899480,3160,3180,3180,3160,688
|
|
20240229,145400,150724870,3190,3190,3190,3190,15
|
|
20240229,145300,150677020,3235,3175,3235,3175,3000
|
|
20240229,145200,141087890,3185,3115,3185,3115,2400
|
|
20240229,145100,133553385,3115,3115,3115,3115,0
|
|
20240229,145000,133553385,3115,3115,3115,3115,1
|
|
20240229,144900,133550270,3115,3115,3115,3115,10
|
|
20240229,144800,133519120,3115,3115,3115,3115,100
|
|
20240229,144700,133207620,3115,3115,3115,3115,48
|
|
20240229,144600,133058100,3115,3115,3115,3115,100
|
|
20240229,144500,132746600,3115,3100,3115,3100,5785
|
|
20240229,144400,114807340,3095,3095,3095,3095,15
|
|
20240229,144300,114760915,3100,3105,3105,3095,514
|
|
20240229,144200,113168495,3105,3105,3105,3105,0
|
|
20240229,144100,113168495,3105,3100,3105,3100,42
|
|
20240229,144000,113038135,3105,3105,3105,3105,0
|
|
20240229,143900,113038135,3105,3105,3105,3105,10
|
|
20240229,143800,113007085,3105,3105,3105,3105,1
|
|
20240229,143700,113003980,3105,3105,3105,3105,10
|
|
20240229,143600,112972930,3105,3110,3110,3105,143
|
|
20240229,143500,112528325,3115,3115,3115,3115,520
|
|
20240229,143400,110908525,3115,3115,3115,3115,0
|
|
20240229,143300,110908525,3115,3115,3115,3115,0
|
|
20240229,143200,110908525,3115,3115,3115,3115,0
|
|
20240229,143100,110908525,3115,3115,3115,3115,0
|
|
20240229,143000,110908525,3115,3115,3115,3115,0
|
|
20240229,142900,110908525,3115,3115,3115,3115,0
|
|
20240229,142800,110908525,3115,3115,3115,3115,0
|
|
20240229,142700,110908525,3115,3115,3115,3115,0
|
|
20240229,142600,110908525,3115,3115,3115,3115,1
|
|
20240229,142500,110905410,3115,3120,3120,3115,10
|
|
20240229,142400,110874225,3125,3120,3125,3120,4
|
|
20240229,142300,110861730,3100,3120,3120,3100,3593
|
|
20240229,142200,99719175,3105,3125,3125,3105,5501
|
|
20240229,142100,82600440,3130,3130,3130,3130,0
|
|
20240229,142000,82600440,3130,3130,3130,3130,154
|
|
20240229,141900,82118420,3125,3125,3125,3125,301
|
|
20240229,141800,81177795,3130,3130,3130,3130,0
|
|
20240229,141700,81177795,3130,3130,3130,3130,33
|
|
20240229,141600,81074505,3130,3130,3130,3130,17
|
|
20240229,141500,81021295,3130,3130,3130,3130,0
|
|
20240229,141400,81021295,3130,3130,3130,3130,0
|
|
20240229,141300,81021295,3130,3130,3130,3130,0
|
|
20240229,141200,81021295,3130,3130,3130,3130,2369
|
|
20240229,141100,73606325,3130,3130,3130,3130,0
|
|
20240229,141000,73606325,3130,3130,3130,3130,0
|
|
20240229,140900,73606325,3130,3130,3130,3130,611
|
|
20240229,140800,71693895,3130,3130,3130,3130,0
|
|
20240229,140700,71693895,3130,3130,3130,3130,0
|
|
20240229,140600,71693895,3130,3130,3130,3130,0
|
|
20240229,140500,71693895,3130,3130,3130,3130,0
|
|
20240229,140400,71693895,3130,3130,3130,3130,0
|
|
20240229,140300,71693895,3130,3130,3130,3130,0
|
|
20240229,140200,71693895,3130,3130,3130,3130,0
|
|
20240229,140100,71693895,3130,3130,3130,3130,0
|
|
20240229,140000,71693895,3130,3130,3130,3130,0
|
|
20240229,135900,71693895,3130,3130,3130,3130,0
|
|
20240229,135800,71693895,3130,3130,3130,3130,0
|
|
20240229,135700,71693895,3130,3130,3130,3130,1750
|
|
20240229,135600,66216395,3135,3135,3135,3135,0
|
|
20240229,135500,66216395,3135,3135,3135,3135,0
|
|
20240229,135400,66216395,3135,3135,3135,3135,0
|
|
20240229,135300,66216395,3135,3135,3135,3135,150
|
|
20240229,135200,65746145,3135,3135,3135,3135,0
|
|
20240229,135100,65746145,3135,3135,3135,3135,528
|
|
20240229,135000,64090865,3135,3135,3135,3135,0
|
|
20240229,134900,64090865,3135,3135,3135,3135,0
|
|
20240229,134800,64090865,3135,3135,3135,3135,0
|
|
20240229,134700,64090865,3135,3140,3140,3135,102
|
|
20240229,134600,63770595,3150,3150,3150,3150,0
|
|
20240229,134500,63770595,3150,3150,3150,3150,0
|
|
20240229,134400,63770595,3150,3150,3150,3150,0
|
|
20240229,134300,63770595,3150,3150,3150,3150,1
|
|
20240229,134200,63767445,3150,3150,3150,3150,0
|
|
20240229,134100,63767445,3150,3150,3150,3150,0
|
|
20240229,134000,63767445,3150,3150,3150,3150,0
|
|
20240229,133900,63767445,3150,3150,3150,3150,0
|
|
20240229,133800,63767445,3150,3150,3150,3150,0
|
|
20240229,133700,63767445,3150,3150,3150,3150,0
|
|
20240229,133600,63767445,3150,3150,3150,3150,0
|
|
20240229,133500,63767445,3150,3150,3150,3150,0
|
|
20240229,133400,63767445,3150,3150,3150,3150,0
|
|
20240229,133300,63767445,3150,3150,3150,3150,0
|
|
20240229,133200,63767445,3150,3150,3150,3150,10
|
|
20240229,133100,63735945,3150,3150,3150,3150,0
|
|
20240229,133000,63735945,3150,3150,3150,3150,0
|
|
20240229,132900,63735945,3150,3150,3150,3150,0
|
|
20240229,132800,63735945,3150,3150,3150,3150,0
|
|
20240229,132700,63735945,3150,3150,3150,3150,0
|
|
20240229,132600,63735945,3150,3150,3150,3150,0
|
|
20240229,132500,63735945,3150,3150,3150,3150,0
|
|
20240229,132400,63735945,3150,3150,3150,3150,0
|
|
20240229,132300,63735945,3150,3150,3150,3150,0
|
|
20240229,132200,63735945,3150,3150,3150,3150,0
|
|
20240229,132100,63735945,3150,3150,3150,3150,0
|
|
20240229,132000,63735945,3150,3150,3150,3150,0
|
|
20240229,131900,63735945,3150,3150,3150,3150,0
|
|
20240229,131800,63735945,3150,3150,3150,3150,0
|
|
20240229,131700,63735945,3150,3150,3150,3150,0
|
|
20240229,131600,63735945,3150,3150,3150,3150,50
|
|
20240229,131500,63578445,3150,3150,3150,3150,97
|
|
20240229,131400,63272895,3150,3150,3150,3150,0
|
|
20240229,131300,63272895,3150,3150,3150,3145,400
|
|
20240229,131200,62012905,3150,3150,3150,3150,0
|
|
20240229,131100,62012905,3150,3150,3150,3150,1
|
|
20240229,131000,62009755,3155,3155,3155,3155,0
|
|
20240229,130900,62009755,3155,3155,3155,3155,0
|
|
20240229,130800,62009755,3155,3155,3155,3155,0
|
|
20240229,130700,62009755,3155,3155,3155,3155,0
|
|
20240229,130600,62009755,3155,3155,3155,3155,0
|
|
20240229,130500,62009755,3155,3155,3155,3155,0
|
|
20240229,130400,62009755,3155,3155,3155,3155,0
|
|
20240229,130300,62009755,3155,3155,3155,3155,0
|
|
20240229,130200,62009755,3155,3155,3155,3155,0
|
|
20240229,130100,62009755,3155,3155,3155,3155,0
|
|
20240229,130000,62009755,3155,3155,3155,3155,0
|
|
20240229,125900,62009755,3155,3155,3155,3155,0
|
|
20240229,125800,62009755,3155,3155,3155,3155,0
|
|
20240229,125700,62009755,3155,3155,3155,3155,100
|
|
20240229,125600,61694255,3155,3150,3155,3150,400
|
|
20240229,125500,60433080,3130,3130,3130,3130,0
|
|
20240229,125400,60433080,3130,3130,3130,3130,0
|
|
20240229,125300,60433080,3130,3130,3130,3130,0
|
|
20240229,125200,60433080,3130,3135,3135,3130,2000
|
|
20240229,125100,54172670,3135,3135,3135,3135,0
|
|
20240229,125000,54172670,3135,3135,3135,3135,0
|
|
20240229,124900,54172670,3135,3135,3135,3135,0
|
|
20240229,124800,54172670,3135,3135,3135,3135,0
|
|
20240229,124700,54172670,3135,3135,3135,3135,0
|
|
20240229,124600,54172670,3135,3135,3135,3135,2
|
|
20240229,124500,54166400,3140,3140,3140,3140,0
|
|
20240229,124400,54166400,3140,3140,3140,3140,0
|
|
20240229,124300,54166400,3140,3140,3140,3140,0
|
|
20240229,124200,54166400,3140,3140,3140,3140,0
|
|
20240229,124100,54166400,3140,3145,3145,3140,471
|
|
20240229,124000,52687130,3150,3150,3150,3150,0
|
|
20240229,123900,52687130,3150,3150,3150,3150,21
|
|
20240229,123800,52620980,3155,3155,3155,3155,0
|
|
20240229,123700,52620980,3155,3155,3155,3155,0
|
|
20240229,123600,52620980,3155,3155,3155,3155,0
|
|
20240229,123500,52620980,3155,3155,3155,3155,0
|
|
20240229,123400,52620980,3155,3155,3155,3155,24
|
|
20240229,123300,52545260,3155,3155,3155,3155,0
|
|
20240229,123200,52545260,3155,3155,3155,3155,0
|
|
20240229,123100,52545260,3155,3155,3155,3155,0
|
|
20240229,123000,52545260,3155,3155,3155,3155,0
|
|
20240229,122900,52545260,3155,3155,3155,3155,0
|
|
20240229,122800,52545260,3155,3155,3155,3155,0
|
|
20240229,122700,52545260,3155,3155,3155,3155,0
|
|
20240229,122600,52545260,3155,3155,3155,3155,0
|
|
20240229,122500,52545260,3155,3155,3155,3155,0
|
|
20240229,122400,52545260,3155,3155,3155,3155,0
|
|
20240229,122300,52545260,3155,3155,3155,3155,0
|
|
20240229,122200,52545260,3155,3155,3155,3155,0
|
|
20240229,122100,52545260,3155,3155,3155,3155,0
|
|
20240229,122000,52545260,3155,3155,3155,3155,0
|
|
20240229,121900,52545260,3155,3155,3155,3155,0
|
|
20240229,121800,52545260,3155,3155,3155,3155,0
|
|
20240229,121700,52545260,3155,3155,3155,3155,0
|
|
20240229,121600,52545260,3155,3155,3155,3155,3
|
|
20240229,121500,52535795,3160,3160,3160,3160,0
|
|
20240229,121400,52535795,3160,3165,3185,3160,104
|
|
20240229,121300,52205240,3170,3165,3170,3165,100
|
|
20240229,121200,51888335,3170,3170,3170,3170,0
|
|
20240229,121100,51888335,3170,3170,3170,3170,0
|
|
20240229,121000,51888335,3170,3170,3170,3170,0
|
|
20240229,120900,51888335,3170,3170,3170,3170,0
|
|
20240229,120800,51888335,3170,3160,3170,3160,201
|
|
20240229,120700,51251365,3170,3170,3170,3170,0
|
|
20240229,120600,51251365,3170,3170,3170,3170,0
|
|
20240229,120500,51251365,3170,3170,3170,3170,0
|
|
20240229,120400,51251365,3170,3170,3170,3170,0
|
|
20240229,120300,51251365,3170,3170,3170,3170,0
|
|
20240229,120200,51251365,3170,3170,3170,3170,0
|
|
20240229,120100,51251365,3170,3170,3170,3170,0
|
|
20240229,120000,51251365,3170,3170,3170,3170,0
|
|
20240229,115900,51251365,3170,3170,3170,3170,0
|
|
20240229,115800,51251365,3170,3170,3170,3170,0
|
|
20240229,115700,51251365,3170,3170,3170,3170,0
|
|
20240229,115600,51251365,3170,3170,3170,3170,0
|
|
20240229,115500,51251365,3170,3170,3170,3170,0
|
|
20240229,115400,51251365,3170,3170,3170,3170,0
|
|
20240229,115300,51251365,3170,3170,3170,3170,0
|
|
20240229,115200,51251365,3170,3170,3170,3170,0
|
|
20240229,115100,51251365,3170,3170,3170,3170,0
|
|
20240229,115000,51251365,3170,3170,3170,3170,0
|
|
20240229,114900,51251365,3170,3160,3170,3160,100
|
|
20240229,114800,50934585,3165,3160,3165,3160,200
|
|
20240229,114700,50301640,3165,3160,3165,3160,200
|
|
20240229,114600,49669240,3145,3145,3145,3145,0
|
|
20240229,114500,49669240,3145,3145,3145,3145,0
|
|
20240229,114400,49669240,3145,3145,3145,3145,12
|
|
20240229,114300,49631500,3170,3170,3170,3170,0
|
|
20240229,114200,49631500,3170,3170,3170,3170,0
|
|
20240229,114100,49631500,3170,3170,3170,3170,0
|
|
20240229,114000,49631500,3170,3170,3170,3170,0
|
|
20240229,113900,49631500,3170,3170,3170,3170,0
|
|
20240229,113800,49631500,3170,3170,3170,3170,0
|
|
20240229,113700,49631500,3170,3170,3170,3170,0
|
|
20240229,113600,49631500,3170,3170,3170,3170,0
|
|
20240229,113500,49631500,3170,3170,3170,3170,0
|
|
20240229,113400,49631500,3170,3160,3170,3160,201
|
|
20240229,113300,48994370,3170,3170,3170,3170,0
|
|
20240229,113200,48994370,3170,3170,3170,3170,0
|
|
20240229,113100,48994370,3170,3170,3170,3170,0
|
|
20240229,113000,48994370,3170,3170,3170,3170,0
|
|
20240229,112900,48994370,3170,3170,3170,3170,0
|
|
20240229,112800,48994370,3170,3170,3170,3170,0
|
|
20240229,112700,48994370,3170,3170,3170,3170,0
|
|
20240229,112600,48994370,3170,3170,3170,3170,0
|
|
20240229,112500,48994370,3170,3150,3170,3150,200
|
|
20240229,112400,48360730,3135,3135,3135,3135,0
|
|
20240229,112300,48360730,3135,3135,3135,3135,0
|
|
20240229,112200,48360730,3135,3135,3135,3135,0
|
|
20240229,112100,48360730,3135,3135,3135,3135,0
|
|
20240229,112000,48360730,3135,3135,3135,3135,0
|
|
20240229,111900,48360730,3135,3135,3135,3135,0
|
|
20240229,111800,48360730,3135,3135,3135,3135,0
|
|
20240229,111700,48360730,3135,3135,3135,3135,0
|
|
20240229,111600,48360730,3135,3135,3135,3135,0
|
|
20240229,111500,48360730,3135,3135,3135,3135,0
|
|
20240229,111400,48360730,3135,3135,3135,3135,0
|
|
20240229,111300,48360730,3135,3135,3135,3135,0
|
|
20240229,111200,48360730,3135,3135,3135,3135,410
|
|
20240229,111100,47075380,3135,3135,3135,3135,0
|
|
20240229,111000,47075380,3135,3135,3135,3135,0
|
|
20240229,110900,47075380,3135,3135,3135,3135,0
|
|
20240229,110800,47075380,3135,3135,3135,3135,0
|
|
20240229,110700,47075380,3135,3135,3135,3135,500
|
|
20240229,110600,45507880,3130,3130,3130,3130,0
|
|
20240229,110500,45507880,3130,3130,3130,3130,0
|
|
20240229,110400,45507880,3130,3130,3130,3130,0
|
|
20240229,110300,45507880,3130,3130,3130,3130,0
|
|
20240229,110200,45507880,3130,3130,3130,3130,0
|
|
20240229,110100,45507880,3130,3130,3130,3130,0
|
|
20240229,110000,45507880,3130,3135,3135,3130,17
|
|
20240229,105900,45454595,3170,3170,3170,3170,0
|
|
20240229,105800,45454595,3170,3170,3170,3170,0
|
|
20240229,105700,45454595,3170,3170,3170,3170,0
|
|
20240229,105600,45454595,3170,3170,3170,3170,0
|
|
20240229,105500,45454595,3170,3170,3170,3170,0
|
|
20240229,105400,45454595,3170,3170,3170,3170,0
|
|
20240229,105300,45454595,3170,3170,3170,3170,0
|
|
20240229,105200,45454595,3170,3170,3170,3170,0
|
|
20240229,105100,45454595,3170,3170,3170,3170,0
|
|
20240229,105000,45454595,3170,3170,3170,3170,0
|
|
20240229,104900,45454595,3170,3155,3170,3155,3
|
|
20240229,104800,45445115,3155,3155,3155,3155,2
|
|
20240229,104700,45438805,3180,3180,3180,3180,0
|
|
20240229,104600,45438805,3180,3180,3180,3180,0
|
|
20240229,104500,45438805,3180,3180,3180,3180,0
|
|
20240229,104400,45438805,3180,3135,3180,3135,730
|
|
20240229,104300,43135805,3140,3135,3140,3135,30
|
|
20240229,104200,43041735,3110,3130,3130,3110,1400
|
|
20240229,104100,38681580,3135,3135,3135,3135,18
|
|
20240229,104000,38625150,3135,3135,3135,3135,18
|
|
20240229,103900,38568720,3150,3150,3150,3150,0
|
|
20240229,103800,38568720,3150,3150,3150,3150,0
|
|
20240229,103700,38568720,3150,3150,3150,3150,0
|
|
20240229,103600,38568720,3150,3150,3150,3150,0
|
|
20240229,103500,38568720,3150,3150,3150,3150,0
|
|
20240229,103400,38568720,3150,3150,3150,3150,0
|
|
20240229,103300,38568720,3150,3150,3150,3150,0
|
|
20240229,103200,38568720,3150,3150,3150,3150,0
|
|
20240229,103100,38568720,3150,3150,3150,3150,0
|
|
20240229,103000,38568720,3150,3150,3150,3150,12
|
|
20240229,102900,38530920,3120,3120,3120,3120,0
|
|
20240229,102800,38530920,3120,3120,3120,3120,0
|
|
20240229,102700,38530920,3120,3120,3120,3120,0
|
|
20240229,102600,38530920,3120,3125,3125,3120,50
|
|
20240229,102500,38374905,3115,3115,3115,3115,0
|
|
20240229,102400,38374905,3115,3140,3140,3105,4056
|
|
20240229,102300,25723300,3140,3140,3140,3140,0
|
|
20240229,102200,25723300,3140,3140,3140,3140,0
|
|
20240229,102100,25723300,3140,3140,3140,3140,0
|
|
20240229,102000,25723300,3140,3140,3140,3140,0
|
|
20240229,101900,25723300,3140,3140,3140,3140,0
|
|
20240229,101800,25723300,3140,3140,3140,3140,96
|
|
20240229,101700,25421860,3140,3140,3140,3140,44
|
|
20240229,101600,25283700,3140,3140,3140,3140,0
|
|
20240229,101500,25283700,3140,3150,3150,3140,1800
|
|
20240229,101400,19628645,3165,3165,3165,3165,0
|
|
20240229,101300,19628645,3165,3165,3165,3165,0
|
|
20240229,101200,19628645,3165,3165,3165,3165,0
|
|
20240229,101100,19628645,3165,3165,3165,3165,0
|
|
20240229,101000,19628645,3165,3165,3165,3165,0
|
|
20240229,100900,19628645,3165,3165,3165,3165,0
|
|
20240229,100800,19628645,3165,3165,3165,3165,0
|
|
20240229,100700,19628645,3165,3165,3165,3165,0
|
|
20240229,100600,19628645,3165,3165,3165,3165,0
|
|
20240229,100500,19628645,3165,3165,3165,3165,0
|
|
20240229,100400,19628645,3165,3165,3165,3165,0
|
|
20240229,100300,19628645,3165,3165,3165,3165,0
|
|
20240229,100200,19628645,3165,3165,3165,3165,2
|
|
20240229,100100,19622315,3165,3165,3165,3165,0
|
|
20240229,100000,19622315,3165,3165,3165,3165,0
|
|
20240229,095900,19622315,3165,3165,3165,3165,0
|
|
20240229,095800,19622315,3165,3165,3165,3165,0
|
|
20240229,095700,19622315,3165,3160,3165,3160,6
|
|
20240229,095600,19603350,3135,3135,3135,3135,0
|
|
20240229,095500,19603350,3135,3135,3135,3135,0
|
|
20240229,095400,19603350,3135,3135,3135,3135,0
|
|
20240229,095300,19603350,3135,3145,3145,3135,350
|
|
20240229,095200,18505245,3150,3150,3150,3150,0
|
|
20240229,095100,18505245,3150,3150,3150,3150,1
|
|
20240229,095000,18502095,3150,3150,3150,3150,0
|
|
20240229,094900,18502095,3150,3150,3150,3150,0
|
|
20240229,094800,18502095,3150,3150,3150,3150,1010
|
|
20240229,094700,15320595,3150,3150,3150,3150,0
|
|
20240229,094600,15320595,3150,3150,3150,3150,0
|
|
20240229,094500,15320595,3150,3150,3150,3150,4
|
|
20240229,094400,15307995,3155,3155,3155,3155,0
|
|
20240229,094300,15307995,3155,3155,3155,3155,0
|
|
20240229,094200,15307995,3155,3155,3155,3155,0
|
|
20240229,094100,15307995,3155,3155,3155,3155,2
|
|
20240229,094000,15301685,3155,3155,3155,3155,1
|
|
20240229,093900,15298530,3140,3150,3150,3140,144
|
|
20240229,093800,14846270,3145,3145,3145,3145,0
|
|
20240229,093700,14846270,3145,3145,3145,3145,277
|
|
20240229,093600,13975105,3150,3150,3150,3150,0
|
|
20240229,093500,13975105,3150,3155,3155,3150,4
|
|
20240229,093400,13962490,3155,3160,3160,3155,54
|
|
20240229,093300,13792115,3160,3160,3160,3160,1
|
|
20240229,093200,13788955,3160,3160,3160,3160,2
|
|
20240229,093100,13782635,3160,3160,3160,3160,2
|
|
20240229,093000,13776315,3160,3160,3160,3160,0
|
|
20240229,092900,13776315,3160,3160,3160,3160,0
|
|
20240229,092800,13776315,3160,3160,3160,3160,4
|
|
20240229,092700,13763675,3145,3145,3145,3145,0
|
|
20240229,092600,13763675,3145,3145,3145,3145,0
|
|
20240229,092500,13763675,3145,3145,3145,3145,1074
|
|
20240229,092400,10385945,3150,3155,3155,3150,132
|
|
20240229,092300,9969550,3165,3165,3165,3165,0
|
|
20240229,092200,9969550,3165,3165,3165,3165,0
|
|
20240229,092100,9969550,3165,3165,3165,3165,0
|
|
20240229,092000,9969550,3165,3165,3165,3165,10
|
|
20240229,091900,9937900,3165,3165,3165,3165,0
|
|
20240229,091800,9937900,3165,3165,3165,3165,12
|
|
20240229,091700,9899920,3165,3165,3165,3165,0
|
|
20240229,091600,9899920,3165,3150,3165,3145,60
|
|
20240229,091500,9710455,3170,3170,3170,3170,1
|
|
20240229,091400,9707285,3170,3170,3170,3160,56
|
|
20240229,091300,9529775,3170,3170,3170,3170,0
|
|
20240229,091200,9529775,3170,3170,3170,3170,31
|
|
20240229,091100,9431505,3170,3180,3180,3150,651
|
|
20240229,091000,7376865,3180,3190,3260,3180,1040
|
|
20240229,090900,4019330,3190,3190,3190,3190,0
|
|
20240229,090800,4019330,3190,3190,3190,3190,0
|
|
20240229,090700,4019330,3190,3190,3190,3190,0
|
|
20240229,090600,4019330,3190,3190,3190,3190,0
|
|
20240229,090500,4019330,3190,3190,3190,3190,0
|
|
20240229,090400,4019330,3190,3190,3190,3190,50
|
|
20240229,090300,3859830,3200,3200,3200,3200,5
|
|
20240229,090200,3843830,3200,3200,3200,3200,0
|
|
20240229,090100,3843830,3200,3200,3200,3200,0
|
|
20240229,090000,3843830,3200,3240,3240,3200,1190
|