604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190100,212753200,9600,9600,9600,9600,928
|
|
20240229,190000,212753200,9600,9600,9600,9600,0
|
|
20240229,185900,212753200,9600,9600,9600,9600,0
|
|
20240229,185800,212753200,9600,9600,9600,9600,0
|
|
20240229,185700,212753200,9600,9600,9600,9600,0
|
|
20240229,185600,212753200,9600,9600,9600,9600,0
|
|
20240229,185500,212753200,9600,9600,9600,9600,0
|
|
20240229,185400,212753200,9600,9600,9600,9600,0
|
|
20240229,185300,212753200,9600,9600,9600,9600,0
|
|
20240229,185200,212753200,9600,9600,9600,9600,0
|
|
20240229,185100,212753200,9600,9600,9600,9600,0
|
|
20240229,185000,212753200,9600,9600,9600,9600,0
|
|
20240229,184900,212753200,9600,9600,9600,9600,0
|
|
20240229,184800,212753200,9600,9600,9600,9600,0
|
|
20240229,184700,212753200,9600,9600,9600,9600,0
|
|
20240229,184600,212753200,9600,9600,9600,9600,0
|
|
20240229,184500,212753200,9600,9600,9600,9600,0
|
|
20240229,184400,212753200,9600,9600,9600,9600,0
|
|
20240229,184300,212753200,9600,9600,9600,9600,0
|
|
20240229,184200,212753200,9600,9600,9600,9600,0
|
|
20240229,184100,212753200,9600,9600,9600,9600,0
|
|
20240229,184000,212753200,9600,9600,9600,9600,0
|
|
20240229,183900,212753200,9600,9600,9600,9600,0
|
|
20240229,183800,212753200,9600,9600,9600,9600,0
|
|
20240229,183700,212753200,9600,9600,9600,9600,0
|
|
20240229,183600,212753200,9600,9600,9600,9600,0
|
|
20240229,183500,212753200,9600,9600,9600,9600,0
|
|
20240229,183400,212753200,9600,9600,9600,9600,0
|
|
20240229,183300,212753200,9600,9600,9600,9600,0
|
|
20240229,183200,212753200,9600,9600,9600,9600,0
|
|
20240229,183100,212753200,9600,9600,9600,9600,928
|
|
20240229,183000,212753200,9600,9600,9600,9600,0
|
|
20240229,182900,212753200,9600,9600,9600,9600,0
|
|
20240229,182800,212753200,9600,9600,9600,9600,0
|
|
20240229,182700,212753200,9600,9600,9600,9600,0
|
|
20240229,182600,212753200,9600,9600,9600,9600,0
|
|
20240229,182500,212753200,9600,9600,9600,9600,0
|
|
20240229,182400,212753200,9600,9600,9600,9600,0
|
|
20240229,182300,212753200,9600,9600,9600,9600,0
|
|
20240229,182200,212753200,9600,9600,9600,9600,0
|
|
20240229,182100,212753200,9600,9600,9600,9600,0
|
|
20240229,182000,212753200,9600,9600,9600,9600,0
|
|
20240229,181900,212753200,9600,9600,9600,9600,0
|
|
20240229,181800,212753200,9600,9600,9600,9600,0
|
|
20240229,181700,212753200,9600,9600,9600,9600,0
|
|
20240229,181600,212753200,9600,9600,9600,9600,0
|
|
20240229,181500,212753200,9600,9600,9600,9600,0
|
|
20240229,181400,212753200,9600,9600,9600,9600,0
|
|
20240229,181300,212753200,9600,9600,9600,9600,0
|
|
20240229,181200,212753200,9600,9600,9600,9600,0
|
|
20240229,181100,212753200,9600,9600,9600,9600,0
|
|
20240229,181000,212753200,9600,9600,9600,9600,0
|
|
20240229,180900,212753200,9600,9600,9600,9600,0
|
|
20240229,180800,212753200,9600,9600,9600,9600,0
|
|
20240229,180700,212753200,9600,9600,9600,9600,0
|
|
20240229,180600,212753200,9600,9600,9600,9600,0
|
|
20240229,180500,212753200,9600,9600,9600,9600,0
|
|
20240229,180400,212753200,9600,9600,9600,9600,0
|
|
20240229,180300,212753200,9600,9600,9600,9600,0
|
|
20240229,180200,212753200,9600,9600,9600,9600,0
|
|
20240229,180100,212753200,9600,9600,9600,9600,928
|
|
20240229,180000,212753200,9600,9600,9600,9600,0
|
|
20240229,175900,212753200,9600,9600,9600,9600,0
|
|
20240229,175800,212753200,9600,9600,9600,9600,0
|
|
20240229,175700,212753200,9600,9600,9600,9600,0
|
|
20240229,175600,212753200,9600,9600,9600,9600,0
|
|
20240229,175500,212753200,9600,9600,9600,9600,0
|
|
20240229,175400,212753200,9600,9600,9600,9600,0
|
|
20240229,175300,212753200,9600,9600,9600,9600,0
|
|
20240229,175200,212753200,9600,9600,9600,9600,0
|
|
20240229,175100,212753200,9600,9600,9600,9600,0
|
|
20240229,175000,212753200,9600,9600,9600,9600,0
|
|
20240229,174900,212753200,9600,9600,9600,9600,0
|
|
20240229,174800,212753200,9600,9600,9600,9600,0
|
|
20240229,174700,212753200,9600,9600,9600,9600,0
|
|
20240229,174600,212753200,9600,9600,9600,9600,0
|
|
20240229,174500,212753200,9600,9600,9600,9600,0
|
|
20240229,174400,212753200,9600,9600,9600,9600,0
|
|
20240229,174300,212753200,9600,9600,9600,9600,0
|
|
20240229,174200,212753200,9600,9600,9600,9600,0
|
|
20240229,174100,212753200,9600,9600,9600,9600,0
|
|
20240229,174000,212753200,9600,9600,9600,9600,0
|
|
20240229,173900,212753200,9600,9600,9600,9600,0
|
|
20240229,173800,212753200,9600,9600,9600,9600,0
|
|
20240229,173700,212753200,9600,9600,9600,9600,0
|
|
20240229,173600,212753200,9600,9600,9600,9600,0
|
|
20240229,173500,212753200,9600,9600,9600,9600,0
|
|
20240229,173400,212753200,9600,9600,9600,9600,0
|
|
20240229,173300,212753200,9600,9600,9600,9600,0
|
|
20240229,173200,212753200,9600,9600,9600,9600,0
|
|
20240229,173100,212753200,9600,9600,9600,9600,928
|
|
20240229,173000,212753200,9600,9600,9600,9600,0
|
|
20240229,172900,212753200,9600,9600,9600,9600,0
|
|
20240229,172800,212753200,9600,9600,9600,9600,0
|
|
20240229,172700,212753200,9600,9600,9600,9600,0
|
|
20240229,172600,212753200,9600,9600,9600,9600,0
|
|
20240229,172500,212753200,9600,9600,9600,9600,0
|
|
20240229,172400,212753200,9600,9600,9600,9600,0
|
|
20240229,172300,212753200,9600,9600,9600,9600,0
|
|
20240229,172200,212753200,9600,9600,9600,9600,0
|
|
20240229,172100,212753200,9600,9600,9600,9600,0
|
|
20240229,172000,212753200,9600,9600,9600,9600,0
|
|
20240229,171900,212753200,9600,9600,9600,9600,0
|
|
20240229,171800,212753200,9600,9600,9600,9600,0
|
|
20240229,171700,212753200,9600,9600,9600,9600,0
|
|
20240229,171600,212753200,9600,9600,9600,9600,0
|
|
20240229,171500,212753200,9600,9600,9600,9600,0
|
|
20240229,171400,212753200,9600,9600,9600,9600,0
|
|
20240229,171300,212753200,9600,9600,9600,9600,0
|
|
20240229,171200,212753200,9600,9600,9600,9600,0
|
|
20240229,171100,212753200,9600,9600,9600,9600,0
|
|
20240229,171000,212753200,9600,9600,9600,9600,0
|
|
20240229,170900,212753200,9600,9600,9600,9600,0
|
|
20240229,170800,212753200,9600,9600,9600,9600,0
|
|
20240229,170700,212753200,9600,9600,9600,9600,0
|
|
20240229,170600,212753200,9600,9600,9600,9600,0
|
|
20240229,170500,212753200,9600,9600,9600,9600,0
|
|
20240229,170400,212753200,9600,9600,9600,9600,0
|
|
20240229,170300,212753200,9600,9600,9600,9600,0
|
|
20240229,170200,212753200,9600,9600,9600,9600,0
|
|
20240229,170100,212753200,9600,9600,9600,9600,928
|
|
20240229,170000,212753200,9600,9600,9600,9600,0
|
|
20240229,165900,212753200,9600,9600,9600,9600,0
|
|
20240229,165800,212753200,9600,9600,9600,9600,0
|
|
20240229,165700,212753200,9600,9600,9600,9600,0
|
|
20240229,165600,212753200,9600,9600,9600,9600,0
|
|
20240229,165500,212753200,9600,9600,9600,9600,0
|
|
20240229,165400,212753200,9600,9600,9600,9600,0
|
|
20240229,165300,212753200,9600,9600,9600,9600,0
|
|
20240229,165200,212753200,9600,9600,9600,9600,0
|
|
20240229,165100,212753200,9600,9600,9600,9600,0
|
|
20240229,165000,212753200,9600,9600,9600,9600,0
|
|
20240229,164900,212753200,9600,9600,9600,9600,0
|
|
20240229,164800,212753200,9600,9600,9600,9600,0
|
|
20240229,164700,212753200,9600,9600,9600,9600,0
|
|
20240229,164600,212753200,9600,9600,9600,9600,0
|
|
20240229,164500,212753200,9600,9600,9600,9600,0
|
|
20240229,164400,212753200,9600,9600,9600,9600,0
|
|
20240229,164300,212753200,9600,9600,9600,9600,0
|
|
20240229,164200,212753200,9600,9600,9600,9600,0
|
|
20240229,164100,212753200,9600,9600,9600,9600,0
|
|
20240229,164000,212753200,9600,9600,9600,9600,0
|
|
20240229,163900,212753200,9600,9600,9600,9600,0
|
|
20240229,163800,212753200,9600,9600,9600,9600,0
|
|
20240229,163700,212753200,9600,9600,9600,9600,0
|
|
20240229,163600,212753200,9600,9600,9600,9600,0
|
|
20240229,163500,212753200,9600,9600,9600,9600,0
|
|
20240229,163400,212753200,9600,9600,9600,9600,0
|
|
20240229,163300,212753200,9600,9600,9600,9600,0
|
|
20240229,163200,212753200,9600,9600,9600,9600,0
|
|
20240229,163100,212753200,9600,9600,9600,9600,928
|
|
20240229,163000,212753200,9600,9600,9600,9600,0
|
|
20240229,162900,212753200,9600,9600,9600,9600,0
|
|
20240229,162800,212753200,9600,9600,9600,9600,0
|
|
20240229,162700,212753200,9600,9600,9600,9600,0
|
|
20240229,162600,212753200,9600,9600,9600,9600,0
|
|
20240229,162500,212753200,9600,9600,9600,9600,0
|
|
20240229,162400,212753200,9600,9600,9600,9600,0
|
|
20240229,162300,212753200,9600,9600,9600,9600,0
|
|
20240229,162200,212753200,9600,9600,9600,9600,0
|
|
20240229,162100,212753200,9600,9600,9600,9600,0
|
|
20240229,162000,212753200,9600,9600,9600,9600,0
|
|
20240229,161900,212753200,9600,9600,9600,9600,0
|
|
20240229,161800,212753200,9600,9600,9600,9600,0
|
|
20240229,161700,212753200,9600,9600,9600,9600,0
|
|
20240229,161600,212753200,9600,9600,9600,9600,0
|
|
20240229,161500,212753200,9600,9600,9600,9600,0
|
|
20240229,161400,212753200,9600,9600,9600,9600,0
|
|
20240229,161300,212753200,9600,9600,9600,9600,0
|
|
20240229,161200,212753200,9600,9600,9600,9600,0
|
|
20240229,161100,212753200,9600,9600,9600,9600,0
|
|
20240229,161000,212753200,9600,9600,9600,9600,0
|
|
20240229,160900,212753200,9600,9600,9600,9600,0
|
|
20240229,160800,212753200,9600,9600,9600,9600,0
|
|
20240229,160700,212753200,9600,9600,9600,9600,0
|
|
20240229,160600,212753200,9600,9600,9600,9600,0
|
|
20240229,160500,212753200,9600,9600,9600,9600,0
|
|
20240229,160400,212753200,9600,9600,9600,9600,0
|
|
20240229,160300,212753200,9600,9600,9600,9600,0
|
|
20240229,160200,212753200,9600,9600,9600,9600,0
|
|
20240229,160100,212753200,9600,9600,9600,9600,928
|
|
20240229,160000,212753200,9600,9600,9600,9600,0
|
|
20240229,155900,212753200,9600,9600,9600,9600,0
|
|
20240229,155800,212753200,9600,9600,9600,9600,0
|
|
20240229,155700,212753200,9600,9600,9600,9600,0
|
|
20240229,155600,212753200,9600,9600,9600,9600,0
|
|
20240229,155500,212753200,9600,9600,9600,9600,0
|
|
20240229,155400,212753200,9600,9600,9600,9600,0
|
|
20240229,155300,212753200,9600,9600,9600,9600,0
|
|
20240229,155200,212753200,9600,9600,9600,9600,0
|
|
20240229,155100,212753200,9600,9600,9600,9600,0
|
|
20240229,155000,212753200,9600,9600,9600,9600,0
|
|
20240229,154900,212753200,9600,9600,9600,9600,0
|
|
20240229,154800,212753200,9600,9600,9600,9600,0
|
|
20240229,154700,212753200,9600,9600,9600,9600,0
|
|
20240229,154600,212753200,9600,9600,9600,9600,0
|
|
20240229,154500,212753200,9600,9600,9600,9600,0
|
|
20240229,154400,212753200,9600,9600,9600,9600,0
|
|
20240229,154300,212753200,9600,9600,9600,9600,0
|
|
20240229,154200,212753200,9600,9600,9600,9600,0
|
|
20240229,154100,212753200,9600,9600,9600,9600,0
|
|
20240229,154000,212753200,9600,9600,9600,9600,0
|
|
20240229,153900,212753200,9600,9600,9600,9600,0
|
|
20240229,153800,212753200,9600,9600,9600,9600,0
|
|
20240229,153700,212753200,9600,9600,9600,9600,0
|
|
20240229,153600,212753200,9600,9600,9600,9600,0
|
|
20240229,153500,212753200,9600,9600,9600,9600,0
|
|
20240229,153400,212753200,9600,9600,9600,9600,0
|
|
20240229,153300,212753200,9600,9600,9600,9600,0
|
|
20240229,153200,212753200,9600,9600,9600,9600,0
|
|
20240229,153100,212753200,9600,9600,9600,9600,928
|
|
20240229,153000,212753200,9600,9600,9600,9600,928
|
|
20240229,152900,203844400,9620,9620,9620,9620,0
|
|
20240229,152800,203844400,9620,9620,9620,9620,0
|
|
20240229,152700,203844400,9620,9620,9620,9620,0
|
|
20240229,152600,203844400,9620,9620,9620,9620,0
|
|
20240229,152500,203844400,9620,9620,9620,9620,0
|
|
20240229,152400,203844400,9620,9620,9620,9620,0
|
|
20240229,152300,203844400,9620,9620,9620,9620,0
|
|
20240229,152200,203844400,9620,9620,9620,9620,0
|
|
20240229,152100,203844400,9620,9620,9620,9620,0
|
|
20240229,152000,203844400,9620,9620,9620,9620,0
|
|
20240229,151900,203844400,9620,9640,9650,9620,5
|
|
20240229,151800,203796230,9620,9660,9660,9620,328
|
|
20240229,151700,200640470,9660,9630,9660,9620,424
|
|
20240229,151600,196556380,9660,9650,9660,9650,172
|
|
20240229,151500,194896340,9650,9640,9650,9640,23
|
|
20240229,151400,194674400,9650,9640,9650,9640,6
|
|
20240229,151300,194616540,9650,9650,9650,9650,17
|
|
20240229,151200,194452490,9650,9650,9650,9650,124
|
|
20240229,151100,193255890,9640,9630,9640,9630,15
|
|
20240229,151000,193111320,9640,9640,9640,9640,2
|
|
20240229,150900,193092040,9640,9640,9640,9640,0
|
|
20240229,150800,193092040,9640,9640,9640,9640,1
|
|
20240229,150700,193082400,9620,9620,9620,9620,0
|
|
20240229,150600,193082400,9620,9620,9620,9620,4
|
|
20240229,150500,193043920,9620,9630,9630,9620,401
|
|
20240229,150400,189185580,9640,9640,9640,9640,4
|
|
20240229,150300,189147020,9640,9640,9640,9640,0
|
|
20240229,150200,189147020,9640,9640,9640,9640,0
|
|
20240229,150100,189147020,9640,9640,9640,9640,5
|
|
20240229,150000,189098820,9630,9630,9640,9630,5
|
|
20240229,145900,189050660,9640,9640,9640,9640,0
|
|
20240229,145800,189050660,9640,9630,9640,9630,150
|
|
20240229,145700,187606150,9640,9640,9640,9640,0
|
|
20240229,145600,187606150,9640,9640,9640,9640,104
|
|
20240229,145500,186603590,9650,9650,9650,9650,3
|
|
20240229,145400,186574640,9650,9650,9650,9650,5
|
|
20240229,145300,186526390,9650,9650,9650,9650,0
|
|
20240229,145200,186526390,9650,9650,9650,9650,2
|
|
20240229,145100,186507090,9650,9650,9650,9650,0
|
|
20240229,145000,186507090,9650,9650,9650,9650,1
|
|
20240229,144900,186497440,9640,9640,9640,9640,0
|
|
20240229,144800,186497440,9640,9640,9640,9640,0
|
|
20240229,144700,186497440,9640,9640,9640,9640,105
|
|
20240229,144600,185485240,9640,9640,9640,9640,2
|
|
20240229,144500,185465960,9640,9640,9640,9640,5
|
|
20240229,144400,185417760,9640,9640,9640,9640,8
|
|
20240229,144300,185340640,9640,9640,9640,9640,1
|
|
20240229,144200,185331000,9650,9650,9650,9650,5
|
|
20240229,144100,185282750,9630,9640,9640,9630,318
|
|
20240229,144000,182219410,9650,9650,9650,9650,5
|
|
20240229,143900,182171160,9630,9640,9640,9630,497
|
|
20240229,143800,177383240,9660,9660,9660,9660,1
|
|
20240229,143700,177373580,9660,9660,9660,9660,0
|
|
20240229,143600,177373580,9660,9650,9660,9650,61
|
|
20240229,143500,176784920,9660,9660,9660,9660,2
|
|
20240229,143400,176765600,9640,9660,9660,9640,7
|
|
20240229,143300,176698060,9650,9650,9650,9650,0
|
|
20240229,143200,176698060,9650,9650,9650,9650,0
|
|
20240229,143100,176698060,9650,9650,9650,9650,317
|
|
20240229,143000,173639010,9670,9670,9670,9670,1
|
|
20240229,142900,173629340,9650,9650,9650,9650,130
|
|
20240229,142800,172374840,9670,9670,9670,9670,1
|
|
20240229,142700,172365170,9660,9660,9660,9660,6
|
|
20240229,142600,172307210,9660,9670,9670,9650,1291
|
|
20240229,142500,159842360,9680,9680,9680,9680,3
|
|
20240229,142400,159813320,9680,9680,9680,9680,6
|
|
20240229,142300,159755240,9680,9680,9680,9680,0
|
|
20240229,142200,159755240,9680,9670,9680,9670,14
|
|
20240229,142100,159619750,9670,9670,9670,9670,46
|
|
20240229,142000,159174930,9680,9670,9680,9670,19
|
|
20240229,141900,158991080,9690,9690,9690,9690,0
|
|
20240229,141800,158991080,9690,9690,9690,9690,1
|
|
20240229,141700,158981390,9670,9670,9670,9670,0
|
|
20240229,141600,158981390,9670,9670,9670,9670,509
|
|
20240229,141500,154059360,9690,9670,9690,9670,32
|
|
20240229,141400,153749480,9690,9690,9690,9690,5
|
|
20240229,141300,153701030,9670,9670,9670,9670,4
|
|
20240229,141200,153662350,9690,9690,9690,9690,0
|
|
20240229,141100,153662350,9690,9690,9690,9690,0
|
|
20240229,141000,153662350,9690,9690,9690,9690,1
|
|
20240229,140900,153652660,9680,9680,9680,9680,8
|
|
20240229,140800,153575220,9680,9680,9680,9680,19
|
|
20240229,140700,153391300,9680,9680,9680,9680,0
|
|
20240229,140600,153391300,9680,9680,9680,9680,222
|
|
20240229,140500,151242340,9700,9680,9700,9680,4
|
|
20240229,140400,151203560,9700,9700,9700,9700,4
|
|
20240229,140300,151164760,9700,9700,9700,9700,0
|
|
20240229,140200,151164760,9700,9700,9700,9700,0
|
|
20240229,140100,151164760,9700,9700,9700,9700,0
|
|
20240229,140000,151164760,9700,9700,9700,9700,2
|
|
20240229,135900,151145360,9700,9700,9700,9700,0
|
|
20240229,135800,151145360,9700,9680,9700,9680,101
|
|
20240229,135700,150167660,9690,9700,9700,9690,45
|
|
20240229,135600,149731420,9710,9710,9710,9710,2
|
|
20240229,135500,149712000,9710,9710,9710,9710,4
|
|
20240229,135400,149673160,9710,9700,9710,9700,10
|
|
20240229,135300,149576100,9700,9700,9700,9700,5
|
|
20240229,135200,149527600,9710,9710,9710,9710,11
|
|
20240229,135100,149420790,9710,9710,9710,9710,0
|
|
20240229,135000,149420790,9710,9710,9710,9710,1
|
|
20240229,134900,149411080,9720,9720,9720,9720,0
|
|
20240229,134800,149411080,9720,9700,9720,9700,94
|
|
20240229,134700,148499260,9720,9720,9720,9720,0
|
|
20240229,134600,148499260,9720,9720,9720,9720,0
|
|
20240229,134500,148499260,9720,9720,9720,9720,1
|
|
20240229,134400,148489540,9720,9730,9730,9720,3
|
|
20240229,134300,148460360,9730,9730,9730,9730,0
|
|
20240229,134200,148460360,9730,9730,9730,9730,0
|
|
20240229,134100,148460360,9730,9730,9730,9730,0
|
|
20240229,134000,148460360,9730,9730,9730,9730,2
|
|
20240229,133900,148440900,9700,9700,9700,9700,1
|
|
20240229,133800,148431200,9730,9730,9730,9730,0
|
|
20240229,133700,148431200,9730,9730,9730,9730,0
|
|
20240229,133600,148431200,9730,9730,9730,9730,1
|
|
20240229,133500,148421470,9730,9730,9730,9730,1
|
|
20240229,133400,148411740,9730,9730,9730,9730,6
|
|
20240229,133300,148353360,9740,9740,9740,9740,0
|
|
20240229,133200,148353360,9740,9740,9740,9740,0
|
|
20240229,133100,148353360,9740,9740,9740,9740,20
|
|
20240229,133000,148158560,9740,9740,9740,9740,1
|
|
20240229,132900,148148820,9740,9740,9740,9740,0
|
|
20240229,132800,148148820,9740,9740,9740,9740,2
|
|
20240229,132700,148129340,9700,9700,9700,9700,108
|
|
20240229,132600,147081740,9740,9740,9740,9740,1
|
|
20240229,132500,147072000,9750,9750,9750,9750,5
|
|
20240229,132400,147023250,9750,9750,9750,9750,9
|
|
20240229,132300,146935500,9710,9710,9710,9710,4
|
|
20240229,132200,146896660,9750,9750,9750,9750,0
|
|
20240229,132100,146896660,9750,9750,9750,9750,0
|
|
20240229,132000,146896660,9750,9750,9750,9750,7
|
|
20240229,131900,146828410,9750,9750,9750,9750,0
|
|
20240229,131800,146828410,9750,9750,9750,9750,0
|
|
20240229,131700,146828410,9750,9750,9750,9750,0
|
|
20240229,131600,146828410,9750,9750,9750,9750,51
|
|
20240229,131500,146331160,9760,9760,9760,9760,2
|
|
20240229,131400,146311640,9760,9760,9760,9760,5
|
|
20240229,131300,146262840,9710,9710,9710,9710,0
|
|
20240229,131200,146262840,9710,9710,9710,9710,0
|
|
20240229,131100,146262840,9710,9710,9710,9710,0
|
|
20240229,131000,146262840,9710,9760,9760,9710,3
|
|
20240229,130900,146233610,9760,9760,9760,9760,0
|
|
20240229,130800,146233610,9760,9760,9760,9760,1
|
|
20240229,130700,146223850,9700,9760,9770,9700,509
|
|
20240229,130600,141255010,9760,9760,9760,9760,1
|
|
20240229,130500,141245250,9750,9750,9750,9750,350
|
|
20240229,130400,137832750,9740,9750,9750,9740,129
|
|
20240229,130300,136575200,9740,9740,9740,9740,0
|
|
20240229,130200,136575200,9740,9740,9740,9740,107
|
|
20240229,130100,135533020,9740,9740,9740,9740,128
|
|
20240229,130000,134286300,9730,9730,9730,9730,255
|
|
20240229,125900,131805150,9720,9720,9720,9720,555
|
|
20240229,125800,126410550,9720,9720,9720,9720,1
|
|
20240229,125700,126400830,9680,9680,9680,9680,0
|
|
20240229,125600,126400830,9680,9680,9680,9680,1
|
|
20240229,125500,126391150,9720,9720,9720,9720,2
|
|
20240229,125400,126371710,9720,9720,9720,9720,3
|
|
20240229,125300,126342550,9720,9720,9720,9720,4
|
|
20240229,125200,126303670,9710,9710,9710,9710,0
|
|
20240229,125100,126303670,9710,9710,9710,9710,500
|
|
20240229,125000,121448670,9710,9710,9710,9710,1
|
|
20240229,124900,121438960,9710,9700,9710,9700,213
|
|
20240229,124800,119371520,9700,9700,9700,9700,114
|
|
20240229,124700,118265720,9700,9690,9700,9690,114
|
|
20240229,124600,117160580,9700,9700,9700,9700,2
|
|
20240229,124500,117141180,9700,9700,9700,9700,2
|
|
20240229,124400,117121780,9700,9700,9700,9670,11
|
|
20240229,124300,117015230,9660,9660,9660,9660,198
|
|
20240229,124200,115102550,9720,9720,9720,9720,0
|
|
20240229,124100,115102550,9720,9720,9720,9720,0
|
|
20240229,124000,115102550,9720,9720,9720,9720,3
|
|
20240229,123900,115073390,9720,9720,9720,9720,0
|
|
20240229,123800,115073390,9720,9720,9720,9720,2
|
|
20240229,123700,115053950,9720,9720,9720,9720,0
|
|
20240229,123600,115053950,9720,9720,9720,9720,1
|
|
20240229,123500,115044230,9720,9720,9720,9720,4
|
|
20240229,123400,115005350,9720,9720,9720,9720,4
|
|
20240229,123300,114966470,9670,9670,9670,9670,338
|
|
20240229,123200,111698010,9720,9720,9720,9720,0
|
|
20240229,123100,111698010,9720,9720,9720,9720,0
|
|
20240229,123000,111698010,9720,9720,9720,9720,1
|
|
20240229,122900,111688290,9720,9720,9720,9720,11
|
|
20240229,122800,111581370,9700,9700,9700,9700,8
|
|
20240229,122700,111503770,9730,9730,9730,9730,0
|
|
20240229,122600,111503770,9730,9730,9730,9730,1
|
|
20240229,122500,111494040,9720,9720,9720,9720,1452
|
|
20240229,122400,97380600,9720,9720,9720,9720,5
|
|
20240229,122300,97332000,9710,9690,9710,9690,1562
|
|
20240229,122200,82168660,9690,9690,9690,9690,1
|
|
20240229,122100,82158970,9690,9690,9690,9690,0
|
|
20240229,122000,82158970,9690,9690,9690,9690,2
|
|
20240229,121900,82139590,9690,9690,9690,9690,0
|
|
20240229,121800,82139590,9690,9690,9690,9690,1
|
|
20240229,121700,82129900,9670,9670,9670,9670,2
|
|
20240229,121600,82110560,9680,9680,9680,9680,205
|
|
20240229,121500,80126160,9690,9690,9690,9690,3
|
|
20240229,121400,80097090,9690,9690,9690,9690,9
|
|
20240229,121300,80009880,9690,9690,9690,9690,0
|
|
20240229,121200,80009880,9690,9690,9690,9690,0
|
|
20240229,121100,80009880,9690,9690,9690,9690,0
|
|
20240229,121000,80009880,9690,9690,9690,9690,1
|
|
20240229,120900,80000190,9690,9690,9690,9690,61
|
|
20240229,120800,79409100,9690,9700,9700,9690,4
|
|
20240229,120700,79370330,9700,9700,9700,9700,0
|
|
20240229,120600,79370330,9700,9700,9700,9700,1
|
|
20240229,120500,79360630,9700,9700,9700,9700,3
|
|
20240229,120400,79331530,9700,9700,9700,9700,5
|
|
20240229,120300,79283030,9700,9700,9700,9700,0
|
|
20240229,120200,79283030,9700,9700,9700,9700,0
|
|
20240229,120100,79283030,9700,9700,9700,9700,0
|
|
20240229,120000,79283030,9700,9700,9700,9700,2
|
|
20240229,115900,79263630,9700,9700,9700,9700,0
|
|
20240229,115800,79263630,9700,9690,9700,9690,4
|
|
20240229,115700,79224860,9690,9690,9690,9690,12
|
|
20240229,115600,79108580,9690,9690,9700,9690,9
|
|
20240229,115500,79021360,9700,9700,9700,9700,3
|
|
20240229,115400,78992260,9700,9710,9710,9690,10
|
|
20240229,115300,78895300,9690,9690,9690,9690,0
|
|
20240229,115200,78895300,9690,9700,9700,9690,1234
|
|
20240229,115100,66926910,9700,9730,9730,9700,365
|
|
20240229,115000,63382640,9730,9730,9730,9730,3
|
|
20240229,114900,63353450,9730,9730,9730,9730,1
|
|
20240229,114800,63343720,9730,9730,9730,9730,0
|
|
20240229,114700,63343720,9730,9730,9730,9730,0
|
|
20240229,114600,63343720,9730,9730,9730,9730,1
|
|
20240229,114500,63333990,9730,9730,9730,9730,3
|
|
20240229,114400,63304800,9730,9730,9730,9730,6
|
|
20240229,114300,63246420,9730,9730,9730,9730,0
|
|
20240229,114200,63246420,9730,9730,9730,9730,0
|
|
20240229,114100,63246420,9730,9730,9730,9730,0
|
|
20240229,114000,63246420,9730,9730,9730,9730,1
|
|
20240229,113900,63236690,9730,9730,9730,9730,0
|
|
20240229,113800,63236690,9730,9710,9730,9710,4
|
|
20240229,113700,63197830,9730,9730,9730,9730,0
|
|
20240229,113600,63197830,9730,9730,9730,9730,1
|
|
20240229,113500,63188100,9730,9730,9730,9730,2
|
|
20240229,113400,63168640,9730,9730,9730,9730,4
|
|
20240229,113300,63129720,9730,9730,9730,9730,102
|
|
20240229,113200,62137260,9730,9730,9730,9730,50
|
|
20240229,113100,61650760,9730,9730,9730,9730,0
|
|
20240229,113000,61650760,9730,9730,9730,9730,1
|
|
20240229,112900,61641030,9700,9700,9700,9700,0
|
|
20240229,112800,61641030,9700,9710,9720,9700,3
|
|
20240229,112700,61611900,9720,9720,9720,9720,0
|
|
20240229,112600,61611900,9720,9720,9720,9720,7
|
|
20240229,112500,61543860,9720,9720,9720,9720,4
|
|
20240229,112400,61504980,9720,9720,9720,9720,5
|
|
20240229,112300,61456380,9720,9720,9720,9720,0
|
|
20240229,112200,61456380,9720,9720,9720,9720,10
|
|
20240229,112100,61359180,9720,9720,9720,9720,0
|
|
20240229,112000,61359180,9720,9700,9720,9700,52
|
|
20240229,111900,60854740,9700,9700,9700,9700,4
|
|
20240229,111800,60815940,9720,9720,9720,9720,1
|
|
20240229,111700,60806220,9720,9720,9720,9720,0
|
|
20240229,111600,60806220,9720,9720,9720,9720,1
|
|
20240229,111500,60796500,9720,9720,9720,9720,2
|
|
20240229,111400,60777060,9710,9710,9710,9710,4
|
|
20240229,111300,60738220,9720,9720,9720,9720,0
|
|
20240229,111200,60738220,9720,9720,9720,9720,0
|
|
20240229,111100,60738220,9720,9720,9720,9720,0
|
|
20240229,111000,60738220,9720,9720,9720,9720,1
|
|
20240229,110900,60728500,9730,9730,9730,9730,0
|
|
20240229,110800,60728500,9730,9730,9730,9730,1
|
|
20240229,110700,60718770,9720,9720,9720,9720,43
|
|
20240229,110600,60300810,9720,9720,9720,9720,0
|
|
20240229,110500,60300810,9720,9720,9720,9720,7
|
|
20240229,110400,60232770,9720,9720,9720,9720,0
|
|
20240229,110300,60232770,9720,9720,9720,9720,0
|
|
20240229,110200,60232770,9720,9720,9720,9720,0
|
|
20240229,110100,60232770,9720,9720,9720,9720,0
|
|
20240229,110000,60232770,9720,9720,9720,9720,3
|
|
20240229,105900,60203610,9720,9720,9720,9720,0
|
|
20240229,105800,60203610,9720,9700,9720,9700,33
|
|
20240229,105700,59883400,9710,9710,9710,9710,5
|
|
20240229,105600,59834850,9710,9710,9710,9710,0
|
|
20240229,105500,59834850,9710,9710,9710,9710,0
|
|
20240229,105400,59834850,9710,9710,9710,9710,62
|
|
20240229,105300,59232830,9730,9730,9730,9730,0
|
|
20240229,105200,59232830,9730,9730,9730,9730,4
|
|
20240229,105100,59193910,9730,9720,9730,9720,388
|
|
20240229,105000,55419820,9710,9710,9710,9710,4
|
|
20240229,104900,55380980,9720,9720,9720,9720,30
|
|
20240229,104800,55089380,9720,9720,9720,9720,0
|
|
20240229,104700,55089380,9720,9720,9720,9720,1
|
|
20240229,104600,55079660,9710,9710,9710,9710,10
|
|
20240229,104500,54982560,9710,9720,9720,9710,6
|
|
20240229,104400,54924280,9720,9720,9720,9720,0
|
|
20240229,104300,54924280,9720,9720,9720,9720,100
|
|
20240229,104200,53952280,9710,9710,9710,9710,8
|
|
20240229,104100,53874600,9720,9720,9720,9720,1
|
|
20240229,104000,53864880,9710,9710,9710,9710,23
|
|
20240229,103900,53641550,9710,9720,9720,9710,106
|
|
20240229,103800,52612240,9710,9710,9710,9710,0
|
|
20240229,103700,52612240,9710,9710,9710,9710,0
|
|
20240229,103600,52612240,9710,9710,9710,9710,0
|
|
20240229,103500,52612240,9710,9710,9710,9710,0
|
|
20240229,103400,52612240,9710,9710,9710,9710,41
|
|
20240229,103300,52214130,9710,9710,9710,9710,0
|
|
20240229,103200,52214130,9710,9710,9710,9710,0
|
|
20240229,103100,52214130,9710,9710,9710,9710,8
|
|
20240229,103000,52136450,9710,9710,9710,9710,10
|
|
20240229,102900,52039350,9700,9700,9700,9700,20
|
|
20240229,102800,51845350,9700,9700,9700,9700,0
|
|
20240229,102700,51845350,9700,9700,9700,9700,20
|
|
20240229,102600,51651350,9660,9660,9660,9660,0
|
|
20240229,102500,51651350,9660,9660,9660,9660,40
|
|
20240229,102400,51264950,9660,9660,9660,9660,0
|
|
20240229,102300,51264950,9660,9660,9660,9660,0
|
|
20240229,102200,51264950,9660,9660,9660,9660,0
|
|
20240229,102100,51264950,9660,9660,9660,9660,0
|
|
20240229,102000,51264950,9660,9660,9660,9660,8
|
|
20240229,101900,51187670,9700,9700,9700,9700,0
|
|
20240229,101800,51187670,9700,9710,9710,9700,10
|
|
20240229,101700,51090660,9720,9700,9720,9700,35
|
|
20240229,101600,50750790,9730,9730,9730,9730,0
|
|
20240229,101500,50750790,9730,9730,9730,9730,0
|
|
20240229,101400,50750790,9730,9730,9730,9730,0
|
|
20240229,101300,50750790,9730,9730,9730,9730,24
|
|
20240229,101200,50517270,9730,9670,9730,9670,45
|
|
20240229,101100,50080360,9670,9670,9670,9670,11
|
|
20240229,101000,49973990,9670,9670,9670,9670,1
|
|
20240229,100900,49964320,9670,9670,9670,9670,1
|
|
20240229,100800,49954650,9670,9670,9670,9670,29
|
|
20240229,100700,49674220,9670,9670,9670,9670,2
|
|
20240229,100600,49654880,9670,9670,9670,9670,0
|
|
20240229,100500,49654880,9670,9670,9670,9670,2
|
|
20240229,100400,49635540,9670,9660,9670,9660,22
|
|
20240229,100300,49422820,9660,9660,9660,9660,2
|
|
20240229,100200,49403500,9660,9670,9670,9660,3
|
|
20240229,100100,49374510,9670,9670,9670,9670,0
|
|
20240229,100000,49374510,9670,9670,9670,9670,4
|
|
20240229,095900,49335830,9660,9660,9660,9660,50
|
|
20240229,095800,48852830,9660,9680,9680,9660,240
|
|
20240229,095700,46532970,9680,9680,9680,9680,4
|
|
20240229,095600,46494250,9680,9680,9680,9680,0
|
|
20240229,095500,46494250,9680,9680,9680,9680,1
|
|
20240229,095400,46484570,9680,9680,9680,9680,0
|
|
20240229,095300,46484570,9680,9680,9680,9680,88
|
|
20240229,095200,45632730,9680,9680,9680,9680,97
|
|
20240229,095100,44693770,9680,9710,9710,9680,131
|
|
20240229,095000,43425660,9710,9710,9710,9710,701
|
|
20240229,094900,36618950,9710,9710,9710,9710,10
|
|
20240229,094800,36521850,9710,9710,9710,9710,166
|
|
20240229,094700,34909990,9710,9720,9720,9710,104
|
|
20240229,094600,33899150,9720,9720,9720,9720,71
|
|
20240229,094500,33209030,9720,9720,9730,9720,275
|
|
20240229,094400,30534820,9730,9720,9730,9720,18
|
|
20240229,094300,30359810,9710,9720,9720,9710,375
|
|
20240229,094200,26715430,9730,9730,9730,9730,0
|
|
20240229,094100,26715430,9730,9740,9740,9730,5
|
|
20240229,094000,26666760,9740,9730,9740,9730,5
|
|
20240229,093900,26618070,9720,9720,9730,9720,158
|
|
20240229,093800,25081780,9720,9730,9730,9720,36
|
|
20240229,093700,24731750,9730,9710,9730,9710,85
|
|
20240229,093600,23906170,9710,9710,9710,9710,0
|
|
20240229,093500,23906170,9710,9710,9710,9710,9
|
|
20240229,093400,23818780,9700,9700,9700,9700,1
|
|
20240229,093300,23809080,9680,9700,9710,9680,3
|
|
20240229,093200,23779990,9700,9700,9700,9700,26
|
|
20240229,093100,23527790,9700,9700,9700,9700,0
|
|
20240229,093000,23527790,9700,9680,9700,9680,6
|
|
20240229,092900,23469630,9690,9680,9690,9680,4
|
|
20240229,092800,23430900,9700,9700,9700,9700,0
|
|
20240229,092700,23430900,9700,9680,9700,9680,85
|
|
20240229,092600,22607960,9670,9670,9670,9670,1
|
|
20240229,092500,22598290,9680,9680,9680,9680,2
|
|
20240229,092400,22578930,9680,9690,9690,9680,7
|
|
20240229,092300,22511120,9680,9680,9680,9680,8
|
|
20240229,092200,22433680,9690,9690,9690,9690,0
|
|
20240229,092100,22433680,9690,9680,9690,9680,6
|
|
20240229,092000,22375570,9660,9660,9660,9660,0
|
|
20240229,091900,22375570,9660,9680,9710,9660,60
|
|
20240229,091800,21793890,9670,9670,9670,9660,107
|
|
20240229,091700,20759220,9660,9670,9670,9660,17
|
|
20240229,091600,20594930,9670,9670,9670,9660,209
|
|
20240229,091500,18573940,9670,9670,9670,9670,2
|
|
20240229,091400,18554600,9670,9700,9700,9670,102
|
|
20240229,091300,17565260,9700,9700,9700,9700,1
|
|
20240229,091200,17555560,9700,9670,9700,9670,7
|
|
20240229,091100,17487760,9670,9710,9710,9670,94
|
|
20240229,091000,16575100,9720,9730,9730,9720,206
|
|
20240229,090900,14572770,9720,9720,9720,9720,2
|
|
20240229,090800,14553330,9710,9700,9710,9700,8
|
|
20240229,090700,14475690,9710,9710,9710,9710,0
|
|
20240229,090600,14475690,9710,9710,9710,9700,121
|
|
20240229,090500,13301120,9660,9660,9660,9660,350
|
|
20240229,090400,9920120,9660,9680,9680,9660,425
|
|
20240229,090300,5811860,9750,9750,9750,9740,50
|
|
20240229,090200,5324400,9750,9730,9760,9730,117
|
|
20240229,090100,4183550,9730,9730,9730,9730,0
|
|
20240229,090000,4183550,9730,9730,9730,9720,430
|