595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185200,366871410,17240,17240,17240,17240,307
|
|
20240229,185100,366871410,17240,17240,17240,17240,0
|
|
20240229,185000,366871410,17240,17240,17240,17240,0
|
|
20240229,184900,366871410,17240,17240,17240,17240,0
|
|
20240229,184800,366871410,17240,17240,17240,17240,0
|
|
20240229,184700,366871410,17240,17240,17240,17240,0
|
|
20240229,184600,366871410,17240,17240,17240,17240,0
|
|
20240229,184500,366871410,17240,17240,17240,17240,0
|
|
20240229,184400,366871410,17240,17240,17240,17240,0
|
|
20240229,184300,366871410,17240,17240,17240,17240,0
|
|
20240229,184200,366871410,17240,17240,17240,17240,0
|
|
20240229,184100,366871410,17240,17240,17240,17240,0
|
|
20240229,184000,366871410,17240,17240,17240,17240,0
|
|
20240229,183900,366871410,17240,17240,17240,17240,0
|
|
20240229,183800,366871410,17240,17240,17240,17240,0
|
|
20240229,183700,366871410,17240,17240,17240,17240,0
|
|
20240229,183600,366871410,17240,17240,17240,17240,0
|
|
20240229,183500,366871410,17240,17240,17240,17240,0
|
|
20240229,183400,366871410,17240,17240,17240,17240,0
|
|
20240229,183300,366871410,17240,17240,17240,17240,0
|
|
20240229,183200,366871410,17240,17240,17240,17240,0
|
|
20240229,183100,366871410,17240,17240,17240,17240,0
|
|
20240229,183000,366871410,17240,17240,17240,17240,0
|
|
20240229,182900,366871410,17240,17240,17240,17240,0
|
|
20240229,182800,366871410,17240,17240,17240,17240,0
|
|
20240229,182700,366871410,17240,17240,17240,17240,0
|
|
20240229,182600,366871410,17240,17240,17240,17240,0
|
|
20240229,182500,366871410,17240,17240,17240,17240,0
|
|
20240229,182400,366871410,17240,17240,17240,17240,0
|
|
20240229,182300,366871410,17240,17240,17240,17240,0
|
|
20240229,182200,366871410,17240,17240,17240,17240,307
|
|
20240229,182100,366871410,17240,17240,17240,17240,0
|
|
20240229,182000,366871410,17240,17240,17240,17240,0
|
|
20240229,181900,366871410,17240,17240,17240,17240,0
|
|
20240229,181800,366871410,17240,17240,17240,17240,0
|
|
20240229,181700,366871410,17240,17240,17240,17240,0
|
|
20240229,181600,366871410,17240,17240,17240,17240,0
|
|
20240229,181500,366871410,17240,17240,17240,17240,0
|
|
20240229,181400,366871410,17240,17240,17240,17240,0
|
|
20240229,181300,366871410,17240,17240,17240,17240,0
|
|
20240229,181200,366871410,17240,17240,17240,17240,0
|
|
20240229,181100,366871410,17240,17240,17240,17240,0
|
|
20240229,181000,366871410,17240,17240,17240,17240,0
|
|
20240229,180900,366871410,17240,17240,17240,17240,0
|
|
20240229,180800,366871410,17240,17240,17240,17240,0
|
|
20240229,180700,366871410,17240,17240,17240,17240,0
|
|
20240229,180600,366871410,17240,17240,17240,17240,0
|
|
20240229,180500,366871410,17240,17240,17240,17240,0
|
|
20240229,180400,366871410,17240,17240,17240,17240,0
|
|
20240229,180300,366871410,17240,17240,17240,17240,0
|
|
20240229,180200,366871410,17240,17240,17240,17240,0
|
|
20240229,180100,366871410,17240,17240,17240,17240,0
|
|
20240229,180000,366871410,17240,17240,17240,17240,0
|
|
20240229,175900,366871410,17240,17240,17240,17240,0
|
|
20240229,175800,366871410,17240,17240,17240,17240,0
|
|
20240229,175700,366871410,17240,17240,17240,17240,0
|
|
20240229,175600,366871410,17240,17240,17240,17240,0
|
|
20240229,175500,366871410,17240,17240,17240,17240,0
|
|
20240229,175400,366871410,17240,17240,17240,17240,0
|
|
20240229,175300,366871410,17240,17240,17240,17240,0
|
|
20240229,175200,366871410,17240,17240,17240,17240,307
|
|
20240229,175100,366871410,17240,17240,17240,17240,0
|
|
20240229,175000,366871410,17240,17240,17240,17240,0
|
|
20240229,174900,366871410,17240,17240,17240,17240,0
|
|
20240229,174800,366871410,17240,17240,17240,17240,0
|
|
20240229,174700,366871410,17240,17240,17240,17240,0
|
|
20240229,174600,366871410,17240,17240,17240,17240,0
|
|
20240229,174500,366871410,17240,17240,17240,17240,0
|
|
20240229,174400,366871410,17240,17240,17240,17240,0
|
|
20240229,174300,366871410,17240,17240,17240,17240,0
|
|
20240229,174200,366871410,17240,17240,17240,17240,0
|
|
20240229,174100,366871410,17240,17240,17240,17240,0
|
|
20240229,174000,366871410,17240,17240,17240,17240,0
|
|
20240229,173900,366871410,17240,17240,17240,17240,0
|
|
20240229,173800,366871410,17240,17240,17240,17240,0
|
|
20240229,173700,366871410,17240,17240,17240,17240,0
|
|
20240229,173600,366871410,17240,17240,17240,17240,0
|
|
20240229,173500,366871410,17240,17240,17240,17240,0
|
|
20240229,173400,366871410,17240,17240,17240,17240,0
|
|
20240229,173300,366871410,17240,17240,17240,17240,0
|
|
20240229,173200,366871410,17240,17240,17240,17240,0
|
|
20240229,173100,366871410,17240,17240,17240,17240,0
|
|
20240229,173000,366871410,17240,17240,17240,17240,0
|
|
20240229,172900,366871410,17240,17240,17240,17240,0
|
|
20240229,172800,366871410,17240,17240,17240,17240,0
|
|
20240229,172700,366871410,17240,17240,17240,17240,0
|
|
20240229,172600,366871410,17240,17240,17240,17240,0
|
|
20240229,172500,366871410,17240,17240,17240,17240,0
|
|
20240229,172400,366871410,17240,17240,17240,17240,0
|
|
20240229,172300,366871410,17240,17240,17240,17240,0
|
|
20240229,172200,366871410,17240,17240,17240,17240,307
|
|
20240229,172100,366871410,17240,17240,17240,17240,0
|
|
20240229,172000,366871410,17240,17240,17240,17240,0
|
|
20240229,171900,366871410,17240,17240,17240,17240,0
|
|
20240229,171800,366871410,17240,17240,17240,17240,0
|
|
20240229,171700,366871410,17240,17240,17240,17240,0
|
|
20240229,171600,366871410,17240,17240,17240,17240,0
|
|
20240229,171500,366871410,17240,17240,17240,17240,0
|
|
20240229,171400,366871410,17240,17240,17240,17240,0
|
|
20240229,171300,366871410,17240,17240,17240,17240,0
|
|
20240229,171200,366871410,17240,17240,17240,17240,0
|
|
20240229,171100,366871410,17240,17240,17240,17240,0
|
|
20240229,171000,366871410,17240,17240,17240,17240,0
|
|
20240229,170900,366871410,17240,17240,17240,17240,0
|
|
20240229,170800,366871410,17240,17240,17240,17240,0
|
|
20240229,170700,366871410,17240,17240,17240,17240,0
|
|
20240229,170600,366871410,17240,17240,17240,17240,0
|
|
20240229,170500,366871410,17240,17240,17240,17240,0
|
|
20240229,170400,366871410,17240,17240,17240,17240,0
|
|
20240229,170300,366871410,17240,17240,17240,17240,0
|
|
20240229,170200,366871410,17240,17240,17240,17240,0
|
|
20240229,170100,366871410,17240,17240,17240,17240,0
|
|
20240229,170000,366871410,17240,17240,17240,17240,0
|
|
20240229,165900,366871410,17240,17240,17240,17240,0
|
|
20240229,165800,366871410,17240,17240,17240,17240,0
|
|
20240229,165700,366871410,17240,17240,17240,17240,0
|
|
20240229,165600,366871410,17240,17240,17240,17240,0
|
|
20240229,165500,366871410,17240,17240,17240,17240,0
|
|
20240229,165400,366871410,17240,17240,17240,17240,0
|
|
20240229,165300,366871410,17240,17240,17240,17240,0
|
|
20240229,165200,366871410,17240,17240,17240,17240,307
|
|
20240229,165100,366871410,17240,17240,17240,17240,0
|
|
20240229,165000,366871410,17240,17240,17240,17240,0
|
|
20240229,164900,366871410,17240,17240,17240,17240,0
|
|
20240229,164800,366871410,17240,17240,17240,17240,0
|
|
20240229,164700,366871410,17240,17240,17240,17240,0
|
|
20240229,164600,366871410,17240,17240,17240,17240,0
|
|
20240229,164500,366871410,17240,17240,17240,17240,0
|
|
20240229,164400,366871410,17240,17240,17240,17240,0
|
|
20240229,164300,366871410,17240,17240,17240,17240,0
|
|
20240229,164200,366871410,17240,17240,17240,17240,0
|
|
20240229,164100,366871410,17240,17240,17240,17240,0
|
|
20240229,164000,366871410,17240,17240,17240,17240,0
|
|
20240229,163900,366871410,17240,17240,17240,17240,0
|
|
20240229,163800,366871410,17240,17240,17240,17240,0
|
|
20240229,163700,366871410,17240,17240,17240,17240,0
|
|
20240229,163600,366871410,17240,17240,17240,17240,0
|
|
20240229,163500,366871410,17240,17240,17240,17240,0
|
|
20240229,163400,366871410,17240,17240,17240,17240,0
|
|
20240229,163300,366871410,17240,17240,17240,17240,0
|
|
20240229,163200,366871410,17240,17240,17240,17240,0
|
|
20240229,163100,366871410,17240,17240,17240,17240,0
|
|
20240229,163000,366871410,17240,17240,17240,17240,0
|
|
20240229,162900,366871410,17240,17240,17240,17240,0
|
|
20240229,162800,366871410,17240,17240,17240,17240,0
|
|
20240229,162700,366871410,17240,17240,17240,17240,0
|
|
20240229,162600,366871410,17240,17240,17240,17240,0
|
|
20240229,162500,366871410,17240,17240,17240,17240,0
|
|
20240229,162400,366871410,17240,17240,17240,17240,0
|
|
20240229,162300,366871410,17240,17240,17240,17240,0
|
|
20240229,162200,366871410,17240,17240,17240,17240,307
|
|
20240229,162100,366871410,17240,17240,17240,17240,0
|
|
20240229,162000,366871410,17240,17240,17240,17240,0
|
|
20240229,161900,366871410,17240,17240,17240,17240,0
|
|
20240229,161800,366871410,17240,17240,17240,17240,0
|
|
20240229,161700,366871410,17240,17240,17240,17240,0
|
|
20240229,161600,366871410,17240,17240,17240,17240,0
|
|
20240229,161500,366871410,17240,17240,17240,17240,0
|
|
20240229,161400,366871410,17240,17240,17240,17240,0
|
|
20240229,161300,366871410,17240,17240,17240,17240,0
|
|
20240229,161200,366871410,17240,17240,17240,17240,0
|
|
20240229,161100,366871410,17240,17240,17240,17240,0
|
|
20240229,161000,366871410,17240,17240,17240,17240,0
|
|
20240229,160900,366871410,17240,17240,17240,17240,0
|
|
20240229,160800,366871410,17240,17240,17240,17240,0
|
|
20240229,160700,366871410,17240,17240,17240,17240,0
|
|
20240229,160600,366871410,17240,17240,17240,17240,0
|
|
20240229,160500,366871410,17240,17240,17240,17240,0
|
|
20240229,160400,366871410,17240,17240,17240,17240,0
|
|
20240229,160300,366871410,17240,17240,17240,17240,0
|
|
20240229,160200,366871410,17240,17240,17240,17240,0
|
|
20240229,160100,366871410,17240,17240,17240,17240,0
|
|
20240229,160000,366871410,17240,17240,17240,17240,0
|
|
20240229,155900,366871410,17240,17240,17240,17240,0
|
|
20240229,155800,366871410,17240,17240,17240,17240,0
|
|
20240229,155700,366871410,17240,17240,17240,17240,0
|
|
20240229,155600,366871410,17240,17240,17240,17240,0
|
|
20240229,155500,366871410,17240,17240,17240,17240,0
|
|
20240229,155400,366871410,17240,17240,17240,17240,0
|
|
20240229,155300,366871410,17240,17240,17240,17240,0
|
|
20240229,155200,366871410,17240,17240,17240,17240,307
|
|
20240229,155100,366871410,17240,17240,17240,17240,0
|
|
20240229,155000,366871410,17240,17240,17240,17240,0
|
|
20240229,154900,366871410,17240,17240,17240,17240,0
|
|
20240229,154800,366871410,17240,17240,17240,17240,0
|
|
20240229,154700,366871410,17240,17240,17240,17240,0
|
|
20240229,154600,366871410,17240,17240,17240,17240,0
|
|
20240229,154500,366871410,17240,17240,17240,17240,0
|
|
20240229,154400,366871410,17240,17240,17240,17240,0
|
|
20240229,154300,366871410,17240,17240,17240,17240,0
|
|
20240229,154200,366871410,17240,17240,17240,17240,0
|
|
20240229,154100,366871410,17240,17240,17240,17240,0
|
|
20240229,154000,366871410,17240,17240,17240,17240,0
|
|
20240229,153900,366871410,17240,17240,17240,17240,0
|
|
20240229,153800,366871410,17240,17240,17240,17240,0
|
|
20240229,153700,366871410,17240,17240,17240,17240,0
|
|
20240229,153600,366871410,17240,17240,17240,17240,0
|
|
20240229,153500,366871410,17240,17240,17240,17240,0
|
|
20240229,153400,366871410,17240,17240,17240,17240,0
|
|
20240229,153300,366871410,17240,17240,17240,17240,0
|
|
20240229,153200,366871410,17240,17240,17240,17240,0
|
|
20240229,153100,366871410,17240,17240,17240,17240,0
|
|
20240229,153000,366871410,17240,17240,17240,17240,307
|
|
20240229,152900,361578730,17220,17220,17220,17220,0
|
|
20240229,152800,361578730,17220,17220,17220,17220,0
|
|
20240229,152700,361578730,17220,17220,17220,17220,0
|
|
20240229,152600,361578730,17220,17220,17220,17220,0
|
|
20240229,152500,361578730,17220,17220,17220,17220,0
|
|
20240229,152400,361578730,17220,17220,17220,17220,0
|
|
20240229,152300,361578730,17220,17220,17220,17220,0
|
|
20240229,152200,361578730,17220,17220,17220,17220,0
|
|
20240229,152100,361578730,17220,17220,17220,17220,0
|
|
20240229,152000,361578730,17220,17220,17220,17220,0
|
|
20240229,151900,361578730,17220,17220,17220,17220,11
|
|
20240229,151800,361389310,17220,17150,17220,17150,23
|
|
20240229,151700,360994670,17150,17150,17150,17150,19
|
|
20240229,151600,360668820,17150,17150,17150,17150,19
|
|
20240229,151500,360342970,17150,17150,17150,17150,67
|
|
20240229,151400,359193920,17150,17150,17150,17150,26
|
|
20240229,151300,358748020,17150,17150,17150,17150,198
|
|
20240229,151200,355352320,17160,17160,17230,17160,23
|
|
20240229,151100,354957570,17160,17160,17230,17160,38
|
|
20240229,151000,354305420,17230,17160,17230,17160,51
|
|
20240229,150900,353428710,17220,17160,17220,17160,20
|
|
20240229,150800,353085450,17230,17230,17230,17160,21
|
|
20240229,150700,352724950,17160,17220,17230,17160,23
|
|
20240229,150600,352330020,17150,17150,17220,17150,78
|
|
20240229,150500,350989450,17220,17150,17220,17150,20
|
|
20240229,150400,350646380,17220,17200,17220,17150,24
|
|
20240229,150300,350234490,17150,17200,17200,17150,802
|
|
20240229,150200,336478360,17200,17200,17220,17200,55
|
|
20240229,150100,335532340,17170,17180,17200,17170,38
|
|
20240229,150000,334879670,17200,17200,17200,17200,60
|
|
20240229,145900,333847670,17200,17200,17200,17200,0
|
|
20240229,145800,333847670,17200,17200,17200,17200,10
|
|
20240229,145700,333675670,17220,17220,17220,17220,0
|
|
20240229,145600,333675670,17220,17220,17220,17220,0
|
|
20240229,145500,333675670,17220,17220,17220,17220,0
|
|
20240229,145400,333675670,17220,17220,17220,17220,1
|
|
20240229,145300,333658450,17180,17220,17220,17180,7
|
|
20240229,145200,333538150,17230,17230,17230,17230,0
|
|
20240229,145100,333538150,17230,17230,17230,17230,65
|
|
20240229,145000,332418200,17230,17230,17230,17230,34
|
|
20240229,144900,331832380,17230,17230,17230,17230,100
|
|
20240229,144800,330109380,17230,17230,17230,17230,0
|
|
20240229,144700,330109380,17230,17230,17230,17230,23
|
|
20240229,144600,329713090,17240,17240,17240,17240,0
|
|
20240229,144500,329713090,17240,17240,17240,17240,0
|
|
20240229,144400,329713090,17240,17240,17240,17240,0
|
|
20240229,144300,329713090,17240,17240,17240,17240,0
|
|
20240229,144200,329713090,17240,17170,17240,17170,10
|
|
20240229,144100,329541320,17240,17240,17240,17240,1
|
|
20240229,144000,329524080,17170,17240,17240,17170,11
|
|
20240229,143900,329334860,17240,17240,17240,17240,0
|
|
20240229,143800,329334860,17240,17240,17240,17240,0
|
|
20240229,143700,329334860,17240,17240,17240,17240,0
|
|
20240229,143600,329334860,17240,17150,17240,17150,45
|
|
20240229,143500,328562840,17240,17240,17240,17240,0
|
|
20240229,143400,328562840,17240,17240,17240,17240,0
|
|
20240229,143300,328562840,17240,17190,17240,17190,231
|
|
20240229,143200,324580690,17190,17190,17190,17190,82
|
|
20240229,143100,323171110,17190,17190,17190,17190,0
|
|
20240229,143000,323171110,17190,17190,17190,17190,0
|
|
20240229,142900,323171110,17190,17190,17190,17190,0
|
|
20240229,142800,323171110,17190,17190,17190,17190,0
|
|
20240229,142700,323171110,17190,17190,17190,17190,2
|
|
20240229,142600,323136730,17150,17150,17150,17150,97
|
|
20240229,142500,321473180,17150,17150,17150,17150,0
|
|
20240229,142400,321473180,17150,17150,17150,17150,10
|
|
20240229,142300,321301680,17150,17150,17150,17150,0
|
|
20240229,142200,321301680,17150,17140,17150,17130,604
|
|
20240229,142100,310951400,17140,17140,17140,17140,52
|
|
20240229,142000,310060120,17140,17140,17140,17140,468
|
|
20240229,141900,302038600,17150,17160,17160,17150,878
|
|
20240229,141800,286979910,17190,17190,17190,17190,0
|
|
20240229,141700,286979910,17190,17190,17190,17190,5
|
|
20240229,141600,286893960,17190,17190,17190,17190,0
|
|
20240229,141500,286893960,17190,17190,17190,17190,0
|
|
20240229,141400,286893960,17190,17190,17190,17190,0
|
|
20240229,141300,286893960,17190,17190,17190,17190,0
|
|
20240229,141200,286893960,17190,17190,17190,17190,0
|
|
20240229,141100,286893960,17190,17190,17190,17190,0
|
|
20240229,141000,286893960,17190,17190,17190,17190,0
|
|
20240229,140900,286893960,17190,17190,17190,17190,0
|
|
20240229,140800,286893960,17190,17200,17200,17190,4
|
|
20240229,140700,286825190,17200,17200,17200,17200,0
|
|
20240229,140600,286825190,17200,17200,17200,17200,1
|
|
20240229,140500,286807990,17140,17150,17150,17140,406
|
|
20240229,140400,279845240,17200,17170,17200,17150,615
|
|
20240229,140300,269293250,17200,17200,17200,17200,0
|
|
20240229,140200,269293250,17200,17200,17200,17200,0
|
|
20240229,140100,269293250,17200,17180,17200,17180,4
|
|
20240229,140000,269224510,17180,17180,17180,17180,12
|
|
20240229,135900,269018350,17190,17190,17190,17190,0
|
|
20240229,135800,269018350,17190,17190,17190,17190,0
|
|
20240229,135700,269018350,17190,17190,17190,17190,0
|
|
20240229,135600,269018350,17190,17190,17190,17190,0
|
|
20240229,135500,269018350,17190,17200,17200,17190,5
|
|
20240229,135400,268932360,17200,17190,17200,17190,3
|
|
20240229,135300,268880770,17200,17200,17200,17200,0
|
|
20240229,135200,268880770,17200,17200,17200,17200,0
|
|
20240229,135100,268880770,17200,17200,17200,17200,0
|
|
20240229,135000,268880770,17200,17200,17200,17200,0
|
|
20240229,134900,268880770,17200,17200,17200,17200,0
|
|
20240229,134800,268880770,17200,17200,17200,17200,0
|
|
20240229,134700,268880770,17200,17200,17200,17200,0
|
|
20240229,134600,268880770,17200,17200,17200,17200,0
|
|
20240229,134500,268880770,17200,17200,17200,17200,0
|
|
20240229,134400,268880770,17200,17200,17200,17200,0
|
|
20240229,134300,268880770,17200,17200,17200,17200,1
|
|
20240229,134200,268863570,17170,17170,17170,17170,100
|
|
20240229,134100,267146570,17200,17200,17200,17200,0
|
|
20240229,134000,267146570,17200,17200,17200,17200,0
|
|
20240229,133900,267146570,17200,17170,17200,17170,51
|
|
20240229,133800,266270870,17200,17200,17200,17200,5
|
|
20240229,133700,266184870,17200,17200,17200,17200,0
|
|
20240229,133600,266184870,17200,17200,17200,17200,0
|
|
20240229,133500,266184870,17200,17200,17200,17200,0
|
|
20240229,133400,266184870,17200,17200,17200,17200,0
|
|
20240229,133300,266184870,17200,17200,17200,17200,0
|
|
20240229,133200,266184870,17200,17200,17200,17200,0
|
|
20240229,133100,266184870,17200,17200,17200,17200,0
|
|
20240229,133000,266184870,17200,17200,17200,17200,59
|
|
20240229,132900,265170070,17200,17200,17200,17200,0
|
|
20240229,132800,265170070,17200,17200,17200,17200,4
|
|
20240229,132700,265101270,17200,17200,17200,17200,0
|
|
20240229,132600,265101270,17200,17200,17200,17200,0
|
|
20240229,132500,265101270,17200,17200,17200,17200,0
|
|
20240229,132400,265101270,17200,17200,17200,17200,72
|
|
20240229,132300,263862870,17200,17200,17200,17200,0
|
|
20240229,132200,263862870,17200,17200,17200,17200,92
|
|
20240229,132100,262280470,17200,17180,17200,17170,151
|
|
20240229,132000,259687370,17180,17180,17180,17180,0
|
|
20240229,131900,259687370,17180,17180,17180,17180,6
|
|
20240229,131800,259584290,17200,17200,17200,17200,0
|
|
20240229,131700,259584290,17200,17200,17200,17200,0
|
|
20240229,131600,259584290,17200,17200,17200,17200,0
|
|
20240229,131500,259584290,17200,17200,17200,17200,0
|
|
20240229,131400,259584290,17200,17200,17200,17180,22
|
|
20240229,131300,259206290,17200,17200,17200,17200,0
|
|
20240229,131200,259206290,17200,17200,17200,17200,256
|
|
20240229,131100,254803090,17210,17230,17230,17210,27
|
|
20240229,131000,254338400,17220,17220,17220,17220,17
|
|
20240229,130900,254045660,17240,17240,17240,17240,1
|
|
20240229,130800,254028420,17220,17220,17220,17220,9
|
|
20240229,130700,253873440,17240,17240,17240,17240,0
|
|
20240229,130600,253873440,17240,17240,17240,17240,0
|
|
20240229,130500,253873440,17240,17240,17240,17240,0
|
|
20240229,130400,253873440,17240,17240,17240,17240,0
|
|
20240229,130300,253873440,17240,17240,17240,17240,0
|
|
20240229,130200,253873440,17240,17240,17240,17240,0
|
|
20240229,130100,253873440,17240,17240,17240,17240,0
|
|
20240229,130000,253873440,17240,17240,17240,17240,52
|
|
20240229,125900,252976960,17240,17240,17240,17240,0
|
|
20240229,125800,252976960,17240,17240,17240,17240,0
|
|
20240229,125700,252976960,17240,17240,17240,17240,0
|
|
20240229,125600,252976960,17240,17240,17240,17240,0
|
|
20240229,125500,252976960,17240,17240,17240,17240,0
|
|
20240229,125400,252976960,17240,17240,17240,17240,0
|
|
20240229,125300,252976960,17240,17240,17240,17240,0
|
|
20240229,125200,252976960,17240,17240,17240,17240,0
|
|
20240229,125100,252976960,17240,17240,17240,17240,0
|
|
20240229,125000,252976960,17240,17240,17240,17240,2
|
|
20240229,124900,252942480,17240,17240,17240,17240,0
|
|
20240229,124800,252942480,17240,17230,17240,17230,4
|
|
20240229,124700,252873550,17230,17230,17230,17230,290
|
|
20240229,124600,247876850,17220,17220,17220,17220,106
|
|
20240229,124500,246051530,17220,17220,17220,17220,0
|
|
20240229,124400,246051530,17220,17220,17220,17220,0
|
|
20240229,124300,246051530,17220,17220,17220,17220,0
|
|
20240229,124200,246051530,17220,17220,17220,17220,0
|
|
20240229,124100,246051530,17220,17220,17220,17220,0
|
|
20240229,124000,246051530,17220,17220,17220,17220,0
|
|
20240229,123900,246051530,17220,17220,17220,17220,0
|
|
20240229,123800,246051530,17220,17220,17220,17220,16
|
|
20240229,123700,245776010,17220,17220,17220,17220,0
|
|
20240229,123600,245776010,17220,17220,17220,17220,0
|
|
20240229,123500,245776010,17220,17220,17220,17220,0
|
|
20240229,123400,245776010,17220,17220,17220,17220,3
|
|
20240229,123300,245724350,17230,17210,17230,17210,161
|
|
20240229,123200,242953520,17210,17210,17210,17210,1
|
|
20240229,123100,242936310,17230,17230,17230,17230,0
|
|
20240229,123000,242936310,17230,17230,17230,17230,0
|
|
20240229,122900,242936310,17230,17230,17230,17230,0
|
|
20240229,122800,242936310,17230,17230,17230,17230,0
|
|
20240229,122700,242936310,17230,17230,17230,17230,0
|
|
20240229,122600,242936310,17230,17230,17230,17230,0
|
|
20240229,122500,242936310,17230,17230,17230,17230,0
|
|
20240229,122400,242936310,17230,17230,17230,17230,0
|
|
20240229,122300,242936310,17230,17230,17230,17230,0
|
|
20240229,122200,242936310,17230,17230,17230,17230,0
|
|
20240229,122100,242936310,17230,17230,17230,17230,1
|
|
20240229,122000,242919080,17230,17230,17230,17230,0
|
|
20240229,121900,242919080,17230,17230,17230,17230,0
|
|
20240229,121800,242919080,17230,17230,17230,17230,0
|
|
20240229,121700,242919080,17230,17230,17230,17230,0
|
|
20240229,121600,242919080,17230,17230,17230,17230,0
|
|
20240229,121500,242919080,17230,17230,17230,17230,0
|
|
20240229,121400,242919080,17230,17230,17230,17230,11
|
|
20240229,121300,242729550,17230,17230,17230,17230,18
|
|
20240229,121200,242419410,17210,17230,17230,17210,23
|
|
20240229,121100,242023540,17210,17210,17210,17210,5
|
|
20240229,121000,241937490,17230,17230,17230,17230,4
|
|
20240229,120900,241868570,17210,17210,17210,17210,46
|
|
20240229,120800,241076910,17210,17210,17210,17210,0
|
|
20240229,120700,241076910,17210,17210,17210,17210,0
|
|
20240229,120600,241076910,17210,17210,17210,17210,0
|
|
20240229,120500,241076910,17210,17210,17210,17210,0
|
|
20240229,120400,241076910,17210,17210,17210,17210,0
|
|
20240229,120300,241076910,17210,17200,17210,17200,3
|
|
20240229,120200,241025300,17160,17160,17160,17160,0
|
|
20240229,120100,241025300,17160,17160,17160,17160,0
|
|
20240229,120000,241025300,17160,17160,17160,17160,0
|
|
20240229,115900,241025300,17160,17160,17160,17160,9
|
|
20240229,115800,240870860,17160,17160,17160,17160,8
|
|
20240229,115700,240733580,17160,17160,17160,17160,0
|
|
20240229,115600,240733580,17160,17160,17160,17160,8
|
|
20240229,115500,240596300,17210,17210,17210,17210,0
|
|
20240229,115400,240596300,17210,17160,17210,17160,10
|
|
20240229,115300,240424650,17160,17160,17160,17160,0
|
|
20240229,115200,240424650,17160,17160,17160,17160,8
|
|
20240229,115100,240287370,17210,17210,17210,17210,1
|
|
20240229,115000,240270160,17160,17210,17210,17160,159
|
|
20240229,114900,237541640,17160,17160,17160,17160,0
|
|
20240229,114800,237541640,17160,17160,17160,17160,9
|
|
20240229,114700,237387200,17160,17160,17160,17160,8
|
|
20240229,114600,237249920,17210,17210,17210,17210,1
|
|
20240229,114500,237232710,17160,17160,17160,17160,8
|
|
20240229,114400,237095430,17210,17210,17210,17210,1
|
|
20240229,114300,237078220,17160,17160,17160,17160,11
|
|
20240229,114200,236889460,17210,17160,17210,17160,2
|
|
20240229,114100,236855090,17160,17160,17160,17160,8
|
|
20240229,114000,236717810,17210,17210,17210,17210,1
|
|
20240229,113900,236700600,17160,17210,17210,17160,9
|
|
20240229,113800,236546110,17160,17160,17160,17160,9
|
|
20240229,113700,236391670,17160,17160,17160,17160,0
|
|
20240229,113600,236391670,17160,17160,17160,17160,8
|
|
20240229,113500,236254390,17210,17210,17210,17210,1
|
|
20240229,113400,236237180,17210,17160,17210,17150,109
|
|
20240229,113300,234366770,17210,17150,17210,17150,11
|
|
20240229,113200,234178060,17150,17150,17150,17150,9
|
|
20240229,113100,234023710,17210,17210,17210,17210,0
|
|
20240229,113000,234023710,17210,17150,17210,17150,10
|
|
20240229,112900,233852150,17210,17210,17210,17210,1
|
|
20240229,112800,233834940,17150,17210,17210,17150,9
|
|
20240229,112700,233680530,17160,17160,17160,17160,9
|
|
20240229,112600,233526090,17210,17210,17210,17210,0
|
|
20240229,112500,233526090,17210,17150,17210,17150,9
|
|
20240229,112400,233371680,17150,17160,17160,17150,111
|
|
20240229,112300,231466930,17160,17160,17160,17160,8
|
|
20240229,112200,231329650,17210,17210,17210,17210,1
|
|
20240229,112100,231312440,17160,17160,17160,17160,9
|
|
20240229,112000,231158000,17160,17160,17160,17160,0
|
|
20240229,111900,231158000,17160,17210,17210,17160,9
|
|
20240229,111800,231003510,17160,17200,17200,17160,16
|
|
20240229,111700,230728630,17200,17200,17200,17200,0
|
|
20240229,111600,230728630,17200,17200,17200,17200,1
|
|
20240229,111500,230711430,17210,17210,17210,17210,1
|
|
20240229,111400,230694220,17160,17160,17160,17160,8
|
|
20240229,111300,230556940,17210,17210,17210,17210,0
|
|
20240229,111200,230556940,17210,17150,17210,17150,9
|
|
20240229,111100,230402530,17210,17210,17210,17210,0
|
|
20240229,111000,230402530,17210,17150,17210,17150,11
|
|
20240229,110900,230213770,17210,17150,17210,17150,9
|
|
20240229,110800,230059360,17150,17150,17210,17150,2212
|
|
20240229,110700,192101380,17150,17150,17150,17130,12
|
|
20240229,110600,191895740,17150,17150,17150,17150,18
|
|
20240229,110500,191587040,17130,17130,17130,17130,9
|
|
20240229,110400,191432870,17150,17150,17150,17150,0
|
|
20240229,110300,191432870,17150,17130,17150,17130,9
|
|
20240229,110200,191278680,17110,17110,17110,17110,15
|
|
20240229,110100,191022030,17110,17110,17110,17110,8
|
|
20240229,110000,190885150,17110,17140,17140,17110,1561
|
|
20240229,105900,164152420,17150,17160,17160,17150,1055
|
|
20240229,105800,146054430,17160,17160,17160,17160,9
|
|
20240229,105700,145899990,17160,17160,17160,17160,0
|
|
20240229,105600,145899990,17160,17160,17160,17160,22
|
|
20240229,105500,145522470,17160,17160,17160,17160,0
|
|
20240229,105400,145522470,17160,17170,17170,17160,54
|
|
20240229,105300,144595740,17210,17170,17210,17170,2
|
|
20240229,105200,144561360,17170,17170,17170,17170,8
|
|
20240229,105100,144424000,17170,17170,17170,17170,0
|
|
20240229,105000,144424000,17170,17170,17170,17170,208
|
|
20240229,104900,140852640,17170,17170,17170,17170,8
|
|
20240229,104800,140715280,17230,17230,17230,17230,1
|
|
20240229,104700,140698050,17160,17160,17160,17160,59
|
|
20240229,104600,139685610,17160,17230,17230,17160,5
|
|
20240229,104500,139599740,17160,17180,17180,17160,408
|
|
20240229,104400,132596510,17180,17180,17180,17180,17
|
|
20240229,104300,132304450,17180,17180,17180,17180,8
|
|
20240229,104200,132167010,17180,17180,17180,17180,221
|
|
20240229,104100,128370230,17180,17180,17180,17180,9
|
|
20240229,104000,128215610,17180,17230,17230,17180,331
|
|
20240229,103900,122528980,17180,17180,17180,17180,8
|
|
20240229,103800,122391540,17180,17180,17180,17180,189
|
|
20240229,103700,119144520,17230,17180,17230,17180,146
|
|
20240229,103600,116636190,17180,17190,17190,17180,109
|
|
20240229,103500,114763180,17230,17230,17230,17230,1
|
|
20240229,103400,114745950,17190,17190,17190,17190,8
|
|
20240229,103300,114608430,17230,17230,17230,17230,1
|
|
20240229,103200,114591200,17190,17190,17190,17190,8
|
|
20240229,103100,114453680,17230,17230,17230,17230,1
|
|
20240229,103000,114436450,17190,17190,17190,17190,9
|
|
20240229,102900,114281740,17240,17190,17240,17190,14
|
|
20240229,102800,114040980,17200,17200,17200,17200,3
|
|
20240229,102700,113989380,17200,17200,17200,17200,8
|
|
20240229,102600,113851780,17240,17240,17240,17240,0
|
|
20240229,102500,113851780,17240,17230,17240,17200,186
|
|
20240229,102400,110648920,17240,17240,17240,17240,10
|
|
20240229,102300,110476520,17230,17240,17250,17230,78
|
|
20240229,102200,109132060,17340,17340,17340,17340,10
|
|
20240229,102100,108958660,17340,17240,17340,17240,101
|
|
20240229,102000,107217320,17250,17240,17250,17240,22
|
|
20240229,101900,106837960,17250,17250,17250,17250,1
|
|
20240229,101800,106820710,17370,17250,17370,17250,27
|
|
20240229,101700,106354840,17380,17220,17380,17220,8
|
|
20240229,101600,106216920,17220,17190,17390,17190,201
|
|
20240229,101500,102736030,17170,17170,17170,17170,0
|
|
20240229,101400,102736030,17170,17250,17250,17170,10
|
|
20240229,101300,102564250,17170,17170,17170,17170,0
|
|
20240229,101200,102564250,17170,17170,17170,17170,8
|
|
20240229,101100,102426890,17250,17250,17250,17250,1
|
|
20240229,101000,102409640,17170,17170,17170,17170,8
|
|
20240229,100900,102272280,17250,17170,17250,17170,12
|
|
20240229,100800,102066000,17250,17250,17250,17250,1
|
|
20240229,100700,102048750,17250,17170,17250,17170,9
|
|
20240229,100600,101894140,17250,17250,17250,17250,0
|
|
20240229,100500,101894140,17250,17250,17250,17250,1
|
|
20240229,100400,101876890,17310,17200,17310,17180,1041
|
|
20240229,100300,83991860,17180,17180,17180,17180,9
|
|
20240229,100200,83837240,17320,17220,17320,17220,287
|
|
20240229,100100,78894890,17220,17160,17220,17160,208
|
|
20240229,100000,75313610,17220,17220,17220,17220,1
|
|
20240229,095900,75296390,17150,17150,17150,17150,8
|
|
20240229,095800,75159190,17220,17150,17220,17150,9
|
|
20240229,095700,75004770,17220,17200,17220,17200,146
|
|
20240229,095600,72492730,17150,17150,17150,17150,9
|
|
20240229,095500,72338380,17150,17150,17150,17150,0
|
|
20240229,095400,72338380,17150,17150,17150,17150,8
|
|
20240229,095300,72201180,17150,17150,17150,17150,0
|
|
20240229,095200,72201180,17150,17200,17200,17150,72
|
|
20240229,095100,70963180,17210,17210,17210,17210,4
|
|
20240229,095000,70894340,17150,17210,17210,17150,245
|
|
20240229,094900,66678430,17210,17160,17210,17160,99
|
|
20240229,094800,64979540,17210,17210,17210,17210,1
|
|
20240229,094700,64962330,17210,17210,17210,17210,1
|
|
20240229,094600,64945120,17220,17220,17220,17220,0
|
|
20240229,094500,64945120,17220,17220,17220,17160,351
|
|
20240229,094400,58901440,17220,17220,17220,17220,0
|
|
20240229,094300,58901440,17220,17220,17220,17150,1011
|
|
20240229,094200,41492580,17220,17220,17220,17220,1
|
|
20240229,094100,41475360,17140,17180,17180,17140,38
|
|
20240229,094000,40822840,17180,17180,17180,17180,1
|
|
20240229,093900,40805660,17180,17180,17180,17180,63
|
|
20240229,093800,39723320,17130,17130,17130,17130,8
|
|
20240229,093700,39586280,17130,17180,17180,17130,105
|
|
20240229,093600,37785230,17180,17220,17220,17180,108
|
|
20240229,093500,35925790,17220,17190,17220,17190,268
|
|
20240229,093400,31311700,17180,17180,17180,17180,9
|
|
20240229,093300,31157080,17190,17180,17190,17130,159
|
|
20240229,093200,28425160,17180,17180,17180,17180,5
|
|
20240229,093100,28339260,17190,17190,17190,17190,1
|
|
20240229,093000,28322070,17130,17130,17130,17130,158
|
|
20240229,092900,25615530,17190,17130,17190,17130,10
|
|
20240229,092800,25444170,17190,17190,17190,17190,1
|
|
20240229,092700,25426980,17130,17140,17140,17130,29
|
|
20240229,092600,24930060,17160,17180,17180,17160,46
|
|
20240229,092500,24139860,17180,17180,17180,17180,108
|
|
20240229,092400,22284420,17180,17180,17180,17180,102
|
|
20240229,092300,20532060,17180,17180,17180,17180,10
|
|
20240229,092200,20360260,17180,17180,17180,17180,0
|
|
20240229,092100,20360260,17180,17190,17190,17180,263
|
|
20240229,092000,15839390,17190,17180,17190,17180,17
|
|
20240229,091900,15547240,17190,17190,17190,17190,1
|
|
20240229,091800,15530050,17180,17180,17180,17180,9
|
|
20240229,091700,15375430,17180,17180,17180,17180,0
|
|
20240229,091600,15375430,17180,17180,17180,17120,97
|
|
20240229,091500,13709450,17180,17180,17180,17180,5
|
|
20240229,091400,13623550,17180,17180,17180,17120,18
|
|
20240229,091300,13314790,17120,17120,17120,17120,5
|
|
20240229,091200,13229190,17120,17190,17190,17120,34
|
|
20240229,091100,12645360,17190,17190,17190,17190,1
|
|
20240229,091000,12628170,17120,17120,17120,17120,8
|
|
20240229,090900,12491210,17190,17120,17190,17120,9
|
|
20240229,090800,12337060,17190,17130,17190,17130,100
|
|
20240229,090700,10620460,17130,17190,17190,17130,12
|
|
20240229,090600,10414780,17110,17110,17110,17110,0
|
|
20240229,090500,10414780,17110,17110,17190,17110,12
|
|
20240229,090400,10209380,17180,17190,17190,17180,20
|
|
20240229,090300,9865680,17100,17190,17190,17100,209
|
|
20240229,090200,6287020,17160,17170,17190,17160,66
|
|
20240229,090100,5154410,17200,17400,17400,17200,261
|
|
20240229,090000,643800,17400,17400,17400,17400,37
|