681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201800,146673690,7170,7170,7170,7170,346
|
|
20240229,201700,146673690,7170,7170,7170,7170,0
|
|
20240229,201600,146673690,7170,7170,7170,7170,0
|
|
20240229,201500,146673690,7170,7170,7170,7170,0
|
|
20240229,201400,146673690,7170,7170,7170,7170,0
|
|
20240229,201300,146673690,7170,7170,7170,7170,0
|
|
20240229,201200,146673690,7170,7170,7170,7170,0
|
|
20240229,201100,146673690,7170,7170,7170,7170,0
|
|
20240229,201000,146673690,7170,7170,7170,7170,0
|
|
20240229,200900,146673690,7170,7170,7170,7170,0
|
|
20240229,200800,146673690,7170,7170,7170,7170,0
|
|
20240229,200700,146673690,7170,7170,7170,7170,0
|
|
20240229,200600,146673690,7170,7170,7170,7170,0
|
|
20240229,200500,146673690,7170,7170,7170,7170,0
|
|
20240229,200400,146673690,7170,7170,7170,7170,0
|
|
20240229,200300,146673690,7170,7170,7170,7170,0
|
|
20240229,200200,146673690,7170,7170,7170,7170,0
|
|
20240229,200100,146673690,7170,7170,7170,7170,0
|
|
20240229,200000,146673690,7170,7170,7170,7170,0
|
|
20240229,195900,146673690,7170,7170,7170,7170,0
|
|
20240229,195800,146673690,7170,7170,7170,7170,0
|
|
20240229,195700,146673690,7170,7170,7170,7170,0
|
|
20240229,195600,146673690,7170,7170,7170,7170,0
|
|
20240229,195500,146673690,7170,7170,7170,7170,0
|
|
20240229,195400,146673690,7170,7170,7170,7170,0
|
|
20240229,195300,146673690,7170,7170,7170,7170,0
|
|
20240229,195200,146673690,7170,7170,7170,7170,0
|
|
20240229,195100,146673690,7170,7170,7170,7170,0
|
|
20240229,195000,146673690,7170,7170,7170,7170,0
|
|
20240229,194900,146673690,7170,7170,7170,7170,0
|
|
20240229,194800,146673690,7170,7170,7170,7170,346
|
|
20240229,194700,146673690,7170,7170,7170,7170,0
|
|
20240229,194600,146673690,7170,7170,7170,7170,0
|
|
20240229,194500,146673690,7170,7170,7170,7170,0
|
|
20240229,194400,146673690,7170,7170,7170,7170,0
|
|
20240229,194300,146673690,7170,7170,7170,7170,0
|
|
20240229,194200,146673690,7170,7170,7170,7170,0
|
|
20240229,194100,146673690,7170,7170,7170,7170,0
|
|
20240229,194000,146673690,7170,7170,7170,7170,0
|
|
20240229,193900,146673690,7170,7170,7170,7170,0
|
|
20240229,193800,146673690,7170,7170,7170,7170,0
|
|
20240229,193700,146673690,7170,7170,7170,7170,0
|
|
20240229,193600,146673690,7170,7170,7170,7170,0
|
|
20240229,193500,146673690,7170,7170,7170,7170,0
|
|
20240229,193400,146673690,7170,7170,7170,7170,0
|
|
20240229,193300,146673690,7170,7170,7170,7170,0
|
|
20240229,193200,146673690,7170,7170,7170,7170,0
|
|
20240229,193100,146673690,7170,7170,7170,7170,0
|
|
20240229,193000,146673690,7170,7170,7170,7170,0
|
|
20240229,192900,146673690,7170,7170,7170,7170,0
|
|
20240229,192800,146673690,7170,7170,7170,7170,0
|
|
20240229,192700,146673690,7170,7170,7170,7170,0
|
|
20240229,192600,146673690,7170,7170,7170,7170,0
|
|
20240229,192500,146673690,7170,7170,7170,7170,0
|
|
20240229,192400,146673690,7170,7170,7170,7170,0
|
|
20240229,192300,146673690,7170,7170,7170,7170,0
|
|
20240229,192200,146673690,7170,7170,7170,7170,0
|
|
20240229,192100,146673690,7170,7170,7170,7170,0
|
|
20240229,192000,146673690,7170,7170,7170,7170,0
|
|
20240229,191900,146673690,7170,7170,7170,7170,0
|
|
20240229,191800,146673690,7170,7170,7170,7170,346
|
|
20240229,191700,146673690,7170,7170,7170,7170,0
|
|
20240229,191600,146673690,7170,7170,7170,7170,0
|
|
20240229,191500,146673690,7170,7170,7170,7170,0
|
|
20240229,191400,146673690,7170,7170,7170,7170,0
|
|
20240229,191300,146673690,7170,7170,7170,7170,0
|
|
20240229,191200,146673690,7170,7170,7170,7170,0
|
|
20240229,191100,146673690,7170,7170,7170,7170,0
|
|
20240229,191000,146673690,7170,7170,7170,7170,0
|
|
20240229,190900,146673690,7170,7170,7170,7170,0
|
|
20240229,190800,146673690,7170,7170,7170,7170,0
|
|
20240229,190700,146673690,7170,7170,7170,7170,0
|
|
20240229,190600,146673690,7170,7170,7170,7170,0
|
|
20240229,190500,146673690,7170,7170,7170,7170,0
|
|
20240229,190400,146673690,7170,7170,7170,7170,0
|
|
20240229,190300,146673690,7170,7170,7170,7170,0
|
|
20240229,190200,146673690,7170,7170,7170,7170,0
|
|
20240229,190100,146673690,7170,7170,7170,7170,0
|
|
20240229,190000,146673690,7170,7170,7170,7170,0
|
|
20240229,185900,146673690,7170,7170,7170,7170,0
|
|
20240229,185800,146673690,7170,7170,7170,7170,0
|
|
20240229,185700,146673690,7170,7170,7170,7170,0
|
|
20240229,185600,146673690,7170,7170,7170,7170,0
|
|
20240229,185500,146673690,7170,7170,7170,7170,0
|
|
20240229,185400,146673690,7170,7170,7170,7170,0
|
|
20240229,185300,146673690,7170,7170,7170,7170,0
|
|
20240229,185200,146673690,7170,7170,7170,7170,0
|
|
20240229,185100,146673690,7170,7170,7170,7170,0
|
|
20240229,185000,146673690,7170,7170,7170,7170,0
|
|
20240229,184900,146673690,7170,7170,7170,7170,0
|
|
20240229,184800,146673690,7170,7170,7170,7170,346
|
|
20240229,184700,146673690,7170,7170,7170,7170,0
|
|
20240229,184600,146673690,7170,7170,7170,7170,0
|
|
20240229,184500,146673690,7170,7170,7170,7170,0
|
|
20240229,184400,146673690,7170,7170,7170,7170,0
|
|
20240229,184300,146673690,7170,7170,7170,7170,0
|
|
20240229,184200,146673690,7170,7170,7170,7170,0
|
|
20240229,184100,146673690,7170,7170,7170,7170,0
|
|
20240229,184000,146673690,7170,7170,7170,7170,0
|
|
20240229,183900,146673690,7170,7170,7170,7170,0
|
|
20240229,183800,146673690,7170,7170,7170,7170,0
|
|
20240229,183700,146673690,7170,7170,7170,7170,0
|
|
20240229,183600,146673690,7170,7170,7170,7170,0
|
|
20240229,183500,146673690,7170,7170,7170,7170,0
|
|
20240229,183400,146673690,7170,7170,7170,7170,0
|
|
20240229,183300,146673690,7170,7170,7170,7170,0
|
|
20240229,183200,146673690,7170,7170,7170,7170,0
|
|
20240229,183100,146673690,7170,7170,7170,7170,0
|
|
20240229,183000,146673690,7170,7170,7170,7170,0
|
|
20240229,182900,146673690,7170,7170,7170,7170,0
|
|
20240229,182800,146673690,7170,7170,7170,7170,0
|
|
20240229,182700,146673690,7170,7170,7170,7170,0
|
|
20240229,182600,146673690,7170,7170,7170,7170,0
|
|
20240229,182500,146673690,7170,7170,7170,7170,0
|
|
20240229,182400,146673690,7170,7170,7170,7170,0
|
|
20240229,182300,146673690,7170,7170,7170,7170,0
|
|
20240229,182200,146673690,7170,7170,7170,7170,0
|
|
20240229,182100,146673690,7170,7170,7170,7170,0
|
|
20240229,182000,146673690,7170,7170,7170,7170,0
|
|
20240229,181900,146673690,7170,7170,7170,7170,0
|
|
20240229,181800,146673690,7170,7170,7170,7170,346
|
|
20240229,181700,146673690,7170,7170,7170,7170,0
|
|
20240229,181600,146673690,7170,7170,7170,7170,0
|
|
20240229,181500,146673690,7170,7170,7170,7170,0
|
|
20240229,181400,146673690,7170,7170,7170,7170,0
|
|
20240229,181300,146673690,7170,7170,7170,7170,0
|
|
20240229,181200,146673690,7170,7170,7170,7170,0
|
|
20240229,181100,146673690,7170,7170,7170,7170,0
|
|
20240229,181000,146673690,7170,7170,7170,7170,0
|
|
20240229,180900,146673690,7170,7170,7170,7170,0
|
|
20240229,180800,146673690,7170,7170,7170,7170,0
|
|
20240229,180700,146673690,7170,7170,7170,7170,0
|
|
20240229,180600,146673690,7170,7170,7170,7170,0
|
|
20240229,180500,146673690,7170,7170,7170,7170,0
|
|
20240229,180400,146673690,7170,7170,7170,7170,0
|
|
20240229,180300,146673690,7170,7170,7170,7170,0
|
|
20240229,180200,146673690,7170,7170,7170,7170,0
|
|
20240229,180100,146673690,7170,7170,7170,7170,0
|
|
20240229,180000,146673690,7170,7170,7170,7170,0
|
|
20240229,175900,146673690,7170,7170,7170,7170,0
|
|
20240229,175800,146673690,7170,7170,7170,7170,0
|
|
20240229,175700,146673690,7170,7170,7170,7170,0
|
|
20240229,175600,146673690,7170,7170,7170,7170,0
|
|
20240229,175500,146673690,7170,7170,7170,7170,0
|
|
20240229,175400,146673690,7170,7170,7170,7170,0
|
|
20240229,175300,146673690,7170,7170,7170,7170,0
|
|
20240229,175200,146673690,7170,7170,7170,7170,0
|
|
20240229,175100,146673690,7170,7170,7170,7170,0
|
|
20240229,175000,146673690,7170,7170,7170,7170,0
|
|
20240229,174900,146673690,7170,7170,7170,7170,0
|
|
20240229,174800,146673690,7170,7170,7170,7170,346
|
|
20240229,174700,146673690,7170,7170,7170,7170,0
|
|
20240229,174600,146673690,7170,7170,7170,7170,0
|
|
20240229,174500,146673690,7170,7170,7170,7170,0
|
|
20240229,174400,146673690,7170,7170,7170,7170,0
|
|
20240229,174300,146673690,7170,7170,7170,7170,0
|
|
20240229,174200,146673690,7170,7170,7170,7170,0
|
|
20240229,174100,146673690,7170,7170,7170,7170,0
|
|
20240229,174000,146673690,7170,7170,7170,7170,0
|
|
20240229,173900,146673690,7170,7170,7170,7170,0
|
|
20240229,173800,146673690,7170,7170,7170,7170,0
|
|
20240229,173700,146673690,7170,7170,7170,7170,0
|
|
20240229,173600,146673690,7170,7170,7170,7170,0
|
|
20240229,173500,146673690,7170,7170,7170,7170,0
|
|
20240229,173400,146673690,7170,7170,7170,7170,0
|
|
20240229,173300,146673690,7170,7170,7170,7170,0
|
|
20240229,173200,146673690,7170,7170,7170,7170,0
|
|
20240229,173100,146673690,7170,7170,7170,7170,0
|
|
20240229,173000,146673690,7170,7170,7170,7170,0
|
|
20240229,172900,146673690,7170,7170,7170,7170,0
|
|
20240229,172800,146673690,7170,7170,7170,7170,0
|
|
20240229,172700,146673690,7170,7170,7170,7170,0
|
|
20240229,172600,146673690,7170,7170,7170,7170,0
|
|
20240229,172500,146673690,7170,7170,7170,7170,0
|
|
20240229,172400,146673690,7170,7170,7170,7170,0
|
|
20240229,172300,146673690,7170,7170,7170,7170,0
|
|
20240229,172200,146673690,7170,7170,7170,7170,0
|
|
20240229,172100,146673690,7170,7170,7170,7170,0
|
|
20240229,172000,146673690,7170,7170,7170,7170,0
|
|
20240229,171900,146673690,7170,7170,7170,7170,0
|
|
20240229,171800,146673690,7170,7170,7170,7170,346
|
|
20240229,171700,146673690,7170,7170,7170,7170,0
|
|
20240229,171600,146673690,7170,7170,7170,7170,0
|
|
20240229,171500,146673690,7170,7170,7170,7170,0
|
|
20240229,171400,146673690,7170,7170,7170,7170,0
|
|
20240229,171300,146673690,7170,7170,7170,7170,0
|
|
20240229,171200,146673690,7170,7170,7170,7170,0
|
|
20240229,171100,146673690,7170,7170,7170,7170,0
|
|
20240229,171000,146673690,7170,7170,7170,7170,0
|
|
20240229,170900,146673690,7170,7170,7170,7170,0
|
|
20240229,170800,146673690,7170,7170,7170,7170,0
|
|
20240229,170700,146673690,7170,7170,7170,7170,0
|
|
20240229,170600,146673690,7170,7170,7170,7170,0
|
|
20240229,170500,146673690,7170,7170,7170,7170,0
|
|
20240229,170400,146673690,7170,7170,7170,7170,0
|
|
20240229,170300,146673690,7170,7170,7170,7170,0
|
|
20240229,170200,146673690,7170,7170,7170,7170,0
|
|
20240229,170100,146673690,7170,7170,7170,7170,0
|
|
20240229,170000,146673690,7170,7170,7170,7170,0
|
|
20240229,165900,146673690,7170,7170,7170,7170,0
|
|
20240229,165800,146673690,7170,7170,7170,7170,0
|
|
20240229,165700,146673690,7170,7170,7170,7170,0
|
|
20240229,165600,146673690,7170,7170,7170,7170,0
|
|
20240229,165500,146673690,7170,7170,7170,7170,0
|
|
20240229,165400,146673690,7170,7170,7170,7170,0
|
|
20240229,165300,146673690,7170,7170,7170,7170,0
|
|
20240229,165200,146673690,7170,7170,7170,7170,0
|
|
20240229,165100,146673690,7170,7170,7170,7170,0
|
|
20240229,165000,146673690,7170,7170,7170,7170,0
|
|
20240229,164900,146673690,7170,7170,7170,7170,0
|
|
20240229,164800,146673690,7170,7170,7170,7170,346
|
|
20240229,164700,146673690,7170,7170,7170,7170,0
|
|
20240229,164600,146673690,7170,7170,7170,7170,0
|
|
20240229,164500,146673690,7170,7170,7170,7170,0
|
|
20240229,164400,146673690,7170,7170,7170,7170,0
|
|
20240229,164300,146673690,7170,7170,7170,7170,0
|
|
20240229,164200,146673690,7170,7170,7170,7170,0
|
|
20240229,164100,146673690,7170,7170,7170,7170,0
|
|
20240229,164000,146673690,7170,7170,7170,7170,0
|
|
20240229,163900,146673690,7170,7170,7170,7170,0
|
|
20240229,163800,146673690,7170,7170,7170,7170,0
|
|
20240229,163700,146673690,7170,7170,7170,7170,0
|
|
20240229,163600,146673690,7170,7170,7170,7170,0
|
|
20240229,163500,146673690,7170,7170,7170,7170,0
|
|
20240229,163400,146673690,7170,7170,7170,7170,0
|
|
20240229,163300,146673690,7170,7170,7170,7170,0
|
|
20240229,163200,146673690,7170,7170,7170,7170,0
|
|
20240229,163100,146673690,7170,7170,7170,7170,0
|
|
20240229,163000,146673690,7170,7170,7170,7170,0
|
|
20240229,162900,146673690,7170,7170,7170,7170,0
|
|
20240229,162800,146673690,7170,7170,7170,7170,0
|
|
20240229,162700,146673690,7170,7170,7170,7170,0
|
|
20240229,162600,146673690,7170,7170,7170,7170,0
|
|
20240229,162500,146673690,7170,7170,7170,7170,0
|
|
20240229,162400,146673690,7170,7170,7170,7170,0
|
|
20240229,162300,146673690,7170,7170,7170,7170,0
|
|
20240229,162200,146673690,7170,7170,7170,7170,0
|
|
20240229,162100,146673690,7170,7170,7170,7170,0
|
|
20240229,162000,146673690,7170,7170,7170,7170,0
|
|
20240229,161900,146673690,7170,7170,7170,7170,0
|
|
20240229,161800,146673690,7170,7170,7170,7170,346
|
|
20240229,161700,146673690,7170,7170,7170,7170,0
|
|
20240229,161600,146673690,7170,7170,7170,7170,0
|
|
20240229,161500,146673690,7170,7170,7170,7170,0
|
|
20240229,161400,146673690,7170,7170,7170,7170,0
|
|
20240229,161300,146673690,7170,7170,7170,7170,0
|
|
20240229,161200,146673690,7170,7170,7170,7170,0
|
|
20240229,161100,146673690,7170,7170,7170,7170,0
|
|
20240229,161000,146673690,7170,7170,7170,7170,0
|
|
20240229,160900,146673690,7170,7170,7170,7170,0
|
|
20240229,160800,146673690,7170,7170,7170,7170,0
|
|
20240229,160700,146673690,7170,7170,7170,7170,0
|
|
20240229,160600,146673690,7170,7170,7170,7170,0
|
|
20240229,160500,146673690,7170,7170,7170,7170,0
|
|
20240229,160400,146673690,7170,7170,7170,7170,0
|
|
20240229,160300,146673690,7170,7170,7170,7170,0
|
|
20240229,160200,146673690,7170,7170,7170,7170,0
|
|
20240229,160100,146673690,7170,7170,7170,7170,0
|
|
20240229,160000,146673690,7170,7170,7170,7170,0
|
|
20240229,155900,146673690,7170,7170,7170,7170,0
|
|
20240229,155800,146673690,7170,7170,7170,7170,0
|
|
20240229,155700,146673690,7170,7170,7170,7170,0
|
|
20240229,155600,146673690,7170,7170,7170,7170,0
|
|
20240229,155500,146673690,7170,7170,7170,7170,0
|
|
20240229,155400,146673690,7170,7170,7170,7170,0
|
|
20240229,155300,146673690,7170,7170,7170,7170,0
|
|
20240229,155200,146673690,7170,7170,7170,7170,0
|
|
20240229,155100,146673690,7170,7170,7170,7170,0
|
|
20240229,155000,146673690,7170,7170,7170,7170,0
|
|
20240229,154900,146673690,7170,7170,7170,7170,0
|
|
20240229,154800,146673690,7170,7170,7170,7170,346
|
|
20240229,154700,146673690,7170,7170,7170,7170,0
|
|
20240229,154600,146673690,7170,7170,7170,7170,0
|
|
20240229,154500,146673690,7170,7170,7170,7170,0
|
|
20240229,154400,146673690,7170,7170,7170,7170,0
|
|
20240229,154300,146673690,7170,7170,7170,7170,0
|
|
20240229,154200,146673690,7170,7170,7170,7170,0
|
|
20240229,154100,146673690,7170,7170,7170,7170,0
|
|
20240229,154000,146673690,7170,7170,7170,7170,0
|
|
20240229,153900,146673690,7170,7170,7170,7170,0
|
|
20240229,153800,146673690,7170,7170,7170,7170,0
|
|
20240229,153700,146673690,7170,7170,7170,7170,0
|
|
20240229,153600,146673690,7170,7170,7170,7170,0
|
|
20240229,153500,146673690,7170,7170,7170,7170,0
|
|
20240229,153400,146673690,7170,7170,7170,7170,0
|
|
20240229,153300,146673690,7170,7170,7170,7170,0
|
|
20240229,153200,146673690,7170,7170,7170,7170,0
|
|
20240229,153100,146673690,7170,7170,7170,7170,0
|
|
20240229,153000,146673690,7170,7170,7170,7170,346
|
|
20240229,152900,144192870,7170,7170,7170,7170,0
|
|
20240229,152800,144192870,7170,7170,7170,7170,0
|
|
20240229,152700,144192870,7170,7170,7170,7170,0
|
|
20240229,152600,144192870,7170,7170,7170,7170,0
|
|
20240229,152500,144192870,7170,7170,7170,7170,0
|
|
20240229,152400,144192870,7170,7170,7170,7170,0
|
|
20240229,152300,144192870,7170,7170,7170,7170,0
|
|
20240229,152200,144192870,7170,7170,7170,7170,0
|
|
20240229,152100,144192870,7170,7170,7170,7170,0
|
|
20240229,152000,144192870,7170,7170,7170,7170,0
|
|
20240229,151900,144192870,7170,7160,7170,7160,55
|
|
20240229,151800,143798570,7160,7160,7160,7160,0
|
|
20240229,151700,143798570,7160,7160,7160,7160,0
|
|
20240229,151600,143798570,7160,7160,7160,7160,0
|
|
20240229,151500,143798570,7160,7160,7160,7160,10
|
|
20240229,151400,143726970,7160,7160,7160,7160,34
|
|
20240229,151300,143483530,7170,7170,7170,7170,14
|
|
20240229,151200,143383150,7170,7170,7170,7170,1
|
|
20240229,151100,143375980,7170,7170,7170,7170,0
|
|
20240229,151000,143375980,7170,7170,7170,7170,100
|
|
20240229,150900,142658980,7170,7170,7170,7170,0
|
|
20240229,150800,142658980,7170,7170,7170,7170,0
|
|
20240229,150700,142658980,7170,7170,7170,7170,0
|
|
20240229,150600,142658980,7170,7170,7170,7170,10
|
|
20240229,150500,142587280,7160,7160,7160,7160,0
|
|
20240229,150400,142587280,7160,7160,7160,7160,0
|
|
20240229,150300,142587280,7160,7160,7160,7160,0
|
|
20240229,150200,142587280,7160,7160,7160,7160,0
|
|
20240229,150100,142587280,7160,7160,7160,7160,0
|
|
20240229,150000,142587280,7160,7160,7160,7160,17
|
|
20240229,145900,142465560,7160,7160,7160,7160,400
|
|
20240229,145800,139601560,7160,7160,7160,7160,0
|
|
20240229,145700,139601560,7160,7160,7160,7160,3
|
|
20240229,145600,139580080,7160,7160,7160,7160,0
|
|
20240229,145500,139580080,7160,7170,7170,7160,2
|
|
20240229,145400,139565750,7170,7170,7170,7170,110
|
|
20240229,145300,138777050,7170,7170,7170,7170,0
|
|
20240229,145200,138777050,7170,7170,7170,7170,39
|
|
20240229,145100,138497420,7170,7170,7170,7170,0
|
|
20240229,145000,138497420,7170,7170,7170,7170,0
|
|
20240229,144900,138497420,7170,7170,7170,7170,0
|
|
20240229,144800,138497420,7170,7170,7170,7170,0
|
|
20240229,144700,138497420,7170,7170,7170,7170,0
|
|
20240229,144600,138497420,7170,7170,7170,7170,0
|
|
20240229,144500,138497420,7170,7170,7170,7170,0
|
|
20240229,144400,138497420,7170,7170,7170,7170,0
|
|
20240229,144300,138497420,7170,7170,7170,7170,0
|
|
20240229,144200,138497420,7170,7170,7170,7170,0
|
|
20240229,144100,138497420,7170,7170,7170,7170,0
|
|
20240229,144000,138497420,7170,7170,7170,7170,0
|
|
20240229,143900,138497420,7170,7170,7170,7170,38
|
|
20240229,143800,138224960,7170,7170,7170,7170,82
|
|
20240229,143700,137637020,7170,7170,7170,7170,0
|
|
20240229,143600,137637020,7170,7170,7170,7170,0
|
|
20240229,143500,137637020,7170,7170,7170,7170,0
|
|
20240229,143400,137637020,7170,7170,7170,7170,0
|
|
20240229,143300,137637020,7170,7170,7170,7170,0
|
|
20240229,143200,137637020,7170,7170,7170,7170,0
|
|
20240229,143100,137637020,7170,7170,7170,7170,21
|
|
20240229,143000,137486450,7170,7170,7170,7170,0
|
|
20240229,142900,137486450,7170,7170,7170,7170,0
|
|
20240229,142800,137486450,7170,7170,7170,7170,0
|
|
20240229,142700,137486450,7170,7170,7170,7170,0
|
|
20240229,142600,137486450,7170,7170,7170,7170,0
|
|
20240229,142500,137486450,7170,7170,7170,7170,50
|
|
20240229,142400,137127950,7170,7170,7170,7170,3
|
|
20240229,142300,137106440,7170,7170,7170,7170,0
|
|
20240229,142200,137106440,7170,7170,7170,7170,0
|
|
20240229,142100,137106440,7170,7170,7170,7170,0
|
|
20240229,142000,137106440,7170,7170,7170,7170,0
|
|
20240229,141900,137106440,7170,7170,7170,7170,0
|
|
20240229,141800,137106440,7170,7170,7170,7170,99
|
|
20240229,141700,136396610,7170,7170,7170,7170,100
|
|
20240229,141600,135679610,7170,7170,7170,7170,0
|
|
20240229,141500,135679610,7170,7170,7170,7170,0
|
|
20240229,141400,135679610,7170,7170,7170,7170,10
|
|
20240229,141300,135607910,7170,7170,7170,7170,100
|
|
20240229,141200,134890910,7170,7170,7170,7170,83
|
|
20240229,141100,134295800,7170,7170,7170,7170,0
|
|
20240229,141000,134295800,7170,7170,7170,7170,0
|
|
20240229,140900,134295800,7170,7170,7170,7170,162
|
|
20240229,140800,133134260,7170,7170,7170,7170,125
|
|
20240229,140700,132238010,7180,7180,7180,7180,0
|
|
20240229,140600,132238010,7180,7180,7180,7180,0
|
|
20240229,140500,132238010,7180,7180,7180,7180,0
|
|
20240229,140400,132238010,7180,7180,7180,7180,0
|
|
20240229,140300,132238010,7180,7180,7180,7180,143
|
|
20240229,140200,131211270,7180,7180,7180,7180,0
|
|
20240229,140100,131211270,7180,7180,7180,7180,15
|
|
20240229,140000,131103570,7190,7190,7190,7190,200
|
|
20240229,135900,129665570,7180,7180,7180,7180,0
|
|
20240229,135800,129665570,7180,7180,7180,7180,0
|
|
20240229,135700,129665570,7180,7180,7180,7180,0
|
|
20240229,135600,129665570,7180,7180,7180,7180,52
|
|
20240229,135500,129292210,7190,7190,7190,7190,5
|
|
20240229,135400,129256260,7180,7180,7180,7180,0
|
|
20240229,135300,129256260,7180,7180,7180,7180,0
|
|
20240229,135200,129256260,7180,7180,7180,7180,100
|
|
20240229,135100,128538260,7190,7190,7190,7190,0
|
|
20240229,135000,128538260,7190,7190,7190,7190,5
|
|
20240229,134900,128502310,7190,7190,7190,7190,10
|
|
20240229,134800,128430410,7190,7190,7190,7190,0
|
|
20240229,134700,128430410,7190,7190,7190,7190,0
|
|
20240229,134600,128430410,7190,7190,7190,7190,0
|
|
20240229,134500,128430410,7190,7190,7190,7190,0
|
|
20240229,134400,128430410,7190,7190,7190,7190,649
|
|
20240229,134300,123764100,7180,7180,7180,7180,0
|
|
20240229,134200,123764100,7180,7180,7180,7180,0
|
|
20240229,134100,123764100,7180,7180,7180,7180,0
|
|
20240229,134000,123764100,7180,7180,7180,7180,0
|
|
20240229,133900,123764100,7180,7180,7180,7180,0
|
|
20240229,133800,123764100,7180,7180,7180,7180,0
|
|
20240229,133700,123764100,7180,7180,7180,7180,0
|
|
20240229,133600,123764100,7180,7180,7180,7180,0
|
|
20240229,133500,123764100,7180,7180,7180,7180,0
|
|
20240229,133400,123764100,7180,7180,7180,7180,0
|
|
20240229,133300,123764100,7180,7180,7180,7180,0
|
|
20240229,133200,123764100,7180,7180,7180,7180,0
|
|
20240229,133100,123764100,7180,7180,7180,7180,0
|
|
20240229,133000,123764100,7180,7180,7180,7180,0
|
|
20240229,132900,123764100,7180,7180,7180,7180,0
|
|
20240229,132800,123764100,7180,7180,7180,7180,0
|
|
20240229,132700,123764100,7180,7190,7190,7180,10
|
|
20240229,132600,123692280,7170,7170,7170,7170,0
|
|
20240229,132500,123692280,7170,7170,7170,7170,0
|
|
20240229,132400,123692280,7170,7170,7170,7170,0
|
|
20240229,132300,123692280,7170,7180,7180,7170,250
|
|
20240229,132200,121899280,7170,7170,7170,7170,2
|
|
20240229,132100,121884940,7180,7180,7180,7180,299
|
|
20240229,132000,119738120,7200,7190,7200,7190,1012
|
|
20240229,131900,112451830,7190,7190,7190,7190,0
|
|
20240229,131800,112451830,7190,7190,7190,7190,2
|
|
20240229,131700,112437450,7190,7190,7190,7190,1
|
|
20240229,131600,112430260,7190,7190,7190,7190,0
|
|
20240229,131500,112430260,7190,7190,7190,7190,0
|
|
20240229,131400,112430260,7190,7190,7190,7190,0
|
|
20240229,131300,112430260,7190,7190,7190,7190,200
|
|
20240229,131200,110992260,7190,7190,7190,7190,0
|
|
20240229,131100,110992260,7190,7190,7190,7190,1
|
|
20240229,131000,110985070,7190,7190,7190,7190,50
|
|
20240229,130900,110625570,7190,7190,7190,7190,0
|
|
20240229,130800,110625570,7190,7190,7190,7190,100
|
|
20240229,130700,109906570,7190,7190,7190,7190,0
|
|
20240229,130600,109906570,7190,7190,7190,7190,100
|
|
20240229,130500,109187570,7200,7200,7200,7200,0
|
|
20240229,130400,109187570,7200,7200,7200,7200,46
|
|
20240229,130300,108856370,7200,7200,7200,7200,1
|
|
20240229,130200,108849170,7200,7200,7200,7200,0
|
|
20240229,130100,108849170,7200,7200,7200,7200,0
|
|
20240229,130000,108849170,7200,7200,7200,7200,100
|
|
20240229,125900,108129170,7190,7190,7190,7190,0
|
|
20240229,125800,108129170,7190,7190,7190,7190,0
|
|
20240229,125700,108129170,7190,7190,7190,7190,0
|
|
20240229,125600,108129170,7190,7190,7190,7190,0
|
|
20240229,125500,108129170,7190,7190,7190,7190,0
|
|
20240229,125400,108129170,7190,7190,7190,7190,1
|
|
20240229,125300,108121980,7190,7190,7190,7190,0
|
|
20240229,125200,108121980,7190,7190,7190,7190,0
|
|
20240229,125100,108121980,7190,7190,7190,7190,0
|
|
20240229,125000,108121980,7190,7190,7190,7190,0
|
|
20240229,124900,108121980,7190,7190,7190,7190,2
|
|
20240229,124800,108107600,7180,7180,7180,7180,0
|
|
20240229,124700,108107600,7180,7180,7180,7180,0
|
|
20240229,124600,108107600,7180,7180,7180,7180,0
|
|
20240229,124500,108107600,7180,7180,7180,7180,0
|
|
20240229,124400,108107600,7180,7180,7180,7180,0
|
|
20240229,124300,108107600,7180,7180,7180,7180,0
|
|
20240229,124200,108107600,7180,7180,7180,7180,0
|
|
20240229,124100,108107600,7180,7180,7180,7180,0
|
|
20240229,124000,108107600,7180,7180,7180,7180,0
|
|
20240229,123900,108107600,7180,7180,7180,7180,0
|
|
20240229,123800,108107600,7180,7180,7180,7180,0
|
|
20240229,123700,108107600,7180,7180,7180,7180,0
|
|
20240229,123600,108107600,7180,7180,7180,7180,0
|
|
20240229,123500,108107600,7180,7180,7180,7180,0
|
|
20240229,123400,108107600,7180,7180,7180,7180,509
|
|
20240229,123300,104452980,7190,7190,7190,7190,491
|
|
20240229,123200,100922690,7200,7200,7200,7200,0
|
|
20240229,123100,100922690,7200,7200,7200,7200,0
|
|
20240229,123000,100922690,7200,7200,7200,7200,0
|
|
20240229,122900,100922690,7200,7200,7200,7200,0
|
|
20240229,122800,100922690,7200,7200,7200,7200,0
|
|
20240229,122700,100922690,7200,7200,7200,7200,0
|
|
20240229,122600,100922690,7200,7200,7200,7200,53
|
|
20240229,122500,100541090,7200,7200,7200,7200,0
|
|
20240229,122400,100541090,7200,7200,7200,7200,0
|
|
20240229,122300,100541090,7200,7200,7200,7200,80
|
|
20240229,122200,99965090,7200,7200,7200,7200,0
|
|
20240229,122100,99965090,7200,7200,7200,7200,0
|
|
20240229,122000,99965090,7200,7200,7200,7200,0
|
|
20240229,121900,99965090,7200,7200,7200,7200,0
|
|
20240229,121800,99965090,7200,7200,7200,7200,0
|
|
20240229,121700,99965090,7200,7200,7200,7200,0
|
|
20240229,121600,99965090,7200,7200,7200,7200,0
|
|
20240229,121500,99965090,7200,7200,7200,7200,0
|
|
20240229,121400,99965090,7200,7200,7200,7200,0
|
|
20240229,121300,99965090,7200,7200,7200,7200,0
|
|
20240229,121200,99965090,7200,7200,7200,7200,0
|
|
20240229,121100,99965090,7200,7210,7210,7200,23
|
|
20240229,121000,99799420,7230,7230,7230,7230,0
|
|
20240229,120900,99799420,7230,7230,7230,7230,36
|
|
20240229,120800,99539140,7230,7230,7230,7230,0
|
|
20240229,120700,99539140,7230,7230,7230,7230,0
|
|
20240229,120600,99539140,7230,7210,7230,7210,67
|
|
20240229,120500,99055890,7220,7210,7220,7210,41
|
|
20240229,120400,98759880,7220,7220,7220,7220,0
|
|
20240229,120300,98759880,7220,7210,7220,7210,120
|
|
20240229,120200,97893780,7210,7210,7210,7210,60
|
|
20240229,120100,97461180,7210,7210,7210,7210,30
|
|
20240229,120000,97244880,7200,7200,7200,7200,0
|
|
20240229,115900,97244880,7200,7200,7200,7200,0
|
|
20240229,115800,97244880,7200,7200,7200,7200,0
|
|
20240229,115700,97244880,7200,7200,7200,7200,0
|
|
20240229,115600,97244880,7200,7200,7200,7200,24
|
|
20240229,115500,97072080,7200,7200,7200,7200,1
|
|
20240229,115400,97064880,7200,7200,7200,7200,0
|
|
20240229,115300,97064880,7200,7200,7200,7200,28
|
|
20240229,115200,96863280,7190,7190,7190,7190,0
|
|
20240229,115100,96863280,7190,7190,7190,7190,0
|
|
20240229,115000,96863280,7190,7190,7190,7190,0
|
|
20240229,114900,96863280,7190,7190,7190,7190,0
|
|
20240229,114800,96863280,7190,7190,7190,7190,0
|
|
20240229,114700,96863280,7190,7190,7190,7190,0
|
|
20240229,114600,96863280,7190,7190,7190,7190,0
|
|
20240229,114500,96863280,7190,7190,7190,7190,0
|
|
20240229,114400,96863280,7190,7190,7190,7190,0
|
|
20240229,114300,96863280,7190,7190,7190,7190,0
|
|
20240229,114200,96863280,7190,7190,7190,7190,0
|
|
20240229,114100,96863280,7190,7190,7190,7190,0
|
|
20240229,114000,96863280,7190,7190,7190,7190,0
|
|
20240229,113900,96863280,7190,7190,7190,7190,0
|
|
20240229,113800,96863280,7190,7190,7190,7190,0
|
|
20240229,113700,96863280,7190,7190,7190,7190,0
|
|
20240229,113600,96863280,7190,7190,7190,7190,10
|
|
20240229,113500,96791380,7190,7190,7190,7190,0
|
|
20240229,113400,96791380,7190,7190,7190,7190,0
|
|
20240229,113300,96791380,7190,7190,7190,7190,0
|
|
20240229,113200,96791380,7190,7190,7190,7190,0
|
|
20240229,113100,96791380,7190,7190,7190,7190,0
|
|
20240229,113000,96791380,7190,7190,7190,7190,3
|
|
20240229,112900,96769810,7190,7190,7190,7190,100
|
|
20240229,112800,96050810,7190,7190,7190,7190,3
|
|
20240229,112700,96029240,7190,7190,7190,7190,3
|
|
20240229,112600,96007670,7190,7190,7190,7190,3
|
|
20240229,112500,95986100,7190,7190,7190,7190,0
|
|
20240229,112400,95986100,7190,7190,7190,7190,10
|
|
20240229,112300,95914200,7190,7190,7190,7190,3
|
|
20240229,112200,95892630,7190,7190,7190,7190,4
|
|
20240229,112100,95863870,7190,7190,7190,7190,4
|
|
20240229,112000,95835110,7190,7190,7190,7190,3
|
|
20240229,111900,95813540,7200,7200,7200,7200,4
|
|
20240229,111800,95784740,7210,7200,7210,7200,17
|
|
20240229,111700,95662270,7200,7200,7200,7200,3
|
|
20240229,111600,95640670,7200,7200,7200,7200,0
|
|
20240229,111500,95640670,7200,7200,7200,7200,4
|
|
20240229,111400,95611870,7200,7200,7200,7200,3
|
|
20240229,111300,95590270,7200,7210,7210,7200,5
|
|
20240229,111200,95554250,7200,7200,7200,7200,3
|
|
20240229,111100,95532650,7200,7200,7200,7200,110
|
|
20240229,111000,94740650,7200,7200,7200,7200,63
|
|
20240229,110900,94287050,7190,7190,7190,7190,3
|
|
20240229,110800,94265480,7200,7180,7200,7180,1161
|
|
20240229,110700,85906510,7180,7190,7190,7180,4
|
|
20240229,110600,85877780,7190,7190,7190,7190,84
|
|
20240229,110500,85273820,7190,7190,7190,7190,94
|
|
20240229,110400,84597960,7190,7190,7190,7190,203
|
|
20240229,110300,83138390,7190,7190,7190,7190,484
|
|
20240229,110200,79658430,7190,7190,7190,7190,0
|
|
20240229,110100,79658430,7190,7190,7190,7190,7
|
|
20240229,110000,79608100,7200,7190,7200,7190,11
|
|
20240229,105900,79528950,7190,7190,7190,7190,6
|
|
20240229,105800,79485810,7200,7190,7200,7190,102
|
|
20240229,105700,78751420,7190,7190,7190,7190,6
|
|
20240229,105600,78708280,7190,7190,7190,7190,9
|
|
20240229,105500,78643570,7190,7190,7190,7190,9
|
|
20240229,105400,78578860,7190,7190,7190,7190,6
|
|
20240229,105300,78535720,7190,7190,7190,7190,5
|
|
20240229,105200,78499770,7190,7190,7190,7190,8
|
|
20240229,105100,78442250,7190,7190,7190,7190,7
|
|
20240229,105000,78391920,7190,7190,7190,7190,8
|
|
20240229,104900,78334400,7190,7190,7190,7190,6
|
|
20240229,104800,78291260,7190,7190,7190,7190,6
|
|
20240229,104700,78248120,7190,7190,7190,7190,7
|
|
20240229,104600,78197790,7190,7190,7190,7190,10
|
|
20240229,104500,78125890,7190,7190,7190,7190,6
|
|
20240229,104400,78082750,7190,7190,7190,7190,4
|
|
20240229,104300,78053990,7190,7190,7190,7190,5
|
|
20240229,104200,78018040,7190,7190,7190,7190,6
|
|
20240229,104100,77974900,7190,7190,7190,7190,7
|
|
20240229,104000,77924570,7190,7190,7190,7190,12
|
|
20240229,103900,77838290,7210,7210,7210,7190,44
|
|
20240229,103800,77521890,7190,7190,7190,7190,9
|
|
20240229,103700,77457180,7190,7190,7190,7190,8
|
|
20240229,103600,77399660,7200,7180,7200,7180,250
|
|
20240229,103500,75599780,7180,7180,7180,7180,5
|
|
20240229,103400,75563880,7180,7180,7180,7180,11
|
|
20240229,103300,75484900,7180,7190,7200,7180,58
|
|
20240229,103200,75067360,7200,7180,7200,7180,858
|
|
20240229,103100,68891120,7180,7180,7180,7180,3
|
|
20240229,103000,68869580,7180,7180,7180,7180,7
|
|
20240229,102900,68819320,7180,7180,7180,7180,12
|
|
20240229,102800,68733160,7180,7180,7180,7180,7
|
|
20240229,102700,68682900,7180,7180,7180,7180,8
|
|
20240229,102600,68625460,7180,7180,7180,7180,8
|
|
20240229,102500,68568020,7180,7180,7180,7180,10
|
|
20240229,102400,68496220,7180,7180,7180,7180,12
|
|
20240229,102300,68410060,7180,7180,7180,7180,9
|
|
20240229,102200,68345440,7180,7180,7180,7180,7
|
|
20240229,102100,68295180,7180,7180,7180,7180,10
|
|
20240229,102000,68223380,7180,7180,7180,7180,12
|
|
20240229,101900,68137220,7180,7180,7180,7180,210
|
|
20240229,101800,66629420,7170,7170,7170,7170,8
|
|
20240229,101700,66572060,7170,7170,7170,7170,8
|
|
20240229,101600,66514700,7170,7170,7170,7170,12
|
|
20240229,101500,66428660,7170,7180,7180,7170,551
|
|
20240229,101400,62475700,7180,7180,7180,7180,13
|
|
20240229,101300,62382360,7180,7180,7180,7180,6
|
|
20240229,101200,62339280,7180,7180,7180,7180,11
|
|
20240229,101100,62260300,7200,7190,7200,7190,1000
|
|
20240229,101000,55060770,7170,7170,7190,7170,98
|
|
20240229,100900,54356640,7170,7170,7170,7170,11
|
|
20240229,100800,54277770,7170,7170,7170,7170,7
|
|
20240229,100700,54227580,7170,7170,7170,7170,8
|
|
20240229,100600,54170220,7170,7170,7170,7170,12
|
|
20240229,100500,54084180,7170,7170,7170,7170,10
|
|
20240229,100400,54012480,7170,7170,7170,7170,13
|
|
20240229,100300,53919270,7170,7170,7170,7170,9
|
|
20240229,100200,53854740,7170,7170,7170,7170,58
|
|
20240229,100100,53438880,7170,7170,7170,7170,10
|
|
20240229,100000,53367180,7170,7170,7170,7170,16
|
|
20240229,095900,53252460,7170,7170,7170,7170,7
|
|
20240229,095800,53202270,7170,7170,7170,7170,11
|
|
20240229,095700,53123400,7170,7170,7170,7170,9
|
|
20240229,095600,53058870,7180,7170,7180,7170,13
|
|
20240229,095500,52965610,7170,7170,7170,7170,12
|
|
20240229,095400,52879570,7170,7170,7170,7170,13
|
|
20240229,095300,52786360,7180,7180,7180,7180,94
|
|
20240229,095200,52111440,7180,7180,7180,7180,10
|
|
20240229,095100,52039640,7180,7170,7180,7170,8
|
|
20240229,095000,51982250,7190,7170,7190,7170,115
|
|
20240229,094900,51155670,7190,7170,7190,7170,56
|
|
20240229,094800,50753300,7170,7170,7170,7170,11
|
|
20240229,094700,50674430,7170,7170,7170,7170,12
|
|
20240229,094600,50588390,7170,7170,7170,7170,13
|
|
20240229,094500,50495180,7170,7170,7170,7170,18
|
|
20240229,094400,50366120,7170,7170,7170,7170,12
|
|
20240229,094300,50280080,7180,7180,7180,7180,399
|
|
20240229,094200,47415260,7180,7180,7180,7180,116
|
|
20240229,094100,46582380,7180,7180,7180,7180,10
|
|
20240229,094000,46510580,7180,7180,7180,7180,10
|
|
20240229,093900,46438780,7190,7190,7190,7190,19
|
|
20240229,093800,46302170,7190,7190,7190,7190,8
|
|
20240229,093700,46244650,7190,7190,7190,7180,7
|
|
20240229,093600,46194350,7200,7180,7200,7180,1203
|
|
20240229,093500,37534920,7180,7180,7180,7180,13
|
|
20240229,093400,37441580,7200,7200,7200,7200,2
|
|
20240229,093300,37427180,7180,7190,7190,7180,16
|
|
20240229,093200,37312270,7200,7180,7200,7180,30
|
|
20240229,093100,37096370,7190,7190,7190,7190,64
|
|
20240229,093000,36636210,7190,7190,7200,7190,17
|
|
20240229,092900,36513930,7200,7190,7200,7180,131
|
|
20240229,092800,35571510,7190,7190,7190,7190,14
|
|
20240229,092700,35470850,7180,7170,7180,7170,10
|
|
20240229,092600,35399120,7200,7200,7200,7200,151
|
|
20240229,092500,34311920,7170,7170,7170,7170,16
|
|
20240229,092400,34197200,7180,7180,7180,7180,3
|
|
20240229,092300,34175660,7190,7180,7190,7170,159
|
|
20240229,092200,33032540,7190,7190,7200,7190,48
|
|
20240229,092100,32687390,7190,7180,7190,7180,49
|
|
20240229,092000,32335130,7180,7160,7180,7160,699
|
|
20240229,091900,27323420,7160,7140,7160,7140,323
|
|
20240229,091800,25013620,7130,7130,7130,7130,596
|
|
20240229,091700,20764140,7130,7130,7130,7130,4
|
|
20240229,091600,20735620,7130,7130,7130,7130,3
|
|
20240229,091500,20714230,7130,7130,7130,7130,3
|
|
20240229,091400,20692840,7150,7150,7150,7150,1163
|
|
20240229,091300,12377390,7190,7170,7190,7140,241
|
|
20240229,091200,10654030,7090,7090,7090,7090,0
|
|
20240229,091100,10654030,7090,7090,7090,7090,0
|
|
20240229,091000,10654030,7090,7090,7090,7090,0
|
|
20240229,090900,10654030,7090,7090,7090,7090,0
|
|
20240229,090800,10654030,7090,7090,7090,7090,0
|
|
20240229,090700,10654030,7090,7110,7180,7090,325
|
|
20240229,090600,8338270,7090,7080,7090,7080,522
|
|
20240229,090500,4642110,7060,7060,7060,7060,1
|
|
20240229,090400,4635050,7050,7050,7050,7050,0
|
|
20240229,090300,4635050,7050,7050,7050,7050,0
|
|
20240229,090200,4635050,7050,7050,7050,7050,511
|
|
20240229,090100,1032500,7070,7070,7070,7070,118
|
|
20240229,090000,198240,7080,7080,7080,7080,28
|