619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191600,181877170,7950,7950,7950,7950,2307
|
|
20240229,191500,181877170,7950,7950,7950,7950,0
|
|
20240229,191400,181877170,7950,7950,7950,7950,0
|
|
20240229,191300,181877170,7950,7950,7950,7950,0
|
|
20240229,191200,181877170,7950,7950,7950,7950,0
|
|
20240229,191100,181877170,7950,7950,7950,7950,0
|
|
20240229,191000,181877170,7950,7950,7950,7950,0
|
|
20240229,190900,181877170,7950,7950,7950,7950,0
|
|
20240229,190800,181877170,7950,7950,7950,7950,0
|
|
20240229,190700,181877170,7950,7950,7950,7950,0
|
|
20240229,190600,181877170,7950,7950,7950,7950,0
|
|
20240229,190500,181877170,7950,7950,7950,7950,0
|
|
20240229,190400,181877170,7950,7950,7950,7950,0
|
|
20240229,190300,181877170,7950,7950,7950,7950,0
|
|
20240229,190200,181877170,7950,7950,7950,7950,0
|
|
20240229,190100,181877170,7950,7950,7950,7950,0
|
|
20240229,190000,181877170,7950,7950,7950,7950,0
|
|
20240229,185900,181877170,7950,7950,7950,7950,0
|
|
20240229,185800,181877170,7950,7950,7950,7950,0
|
|
20240229,185700,181877170,7950,7950,7950,7950,0
|
|
20240229,185600,181877170,7950,7950,7950,7950,0
|
|
20240229,185500,181877170,7950,7950,7950,7950,0
|
|
20240229,185400,181877170,7950,7950,7950,7950,0
|
|
20240229,185300,181877170,7950,7950,7950,7950,0
|
|
20240229,185200,181877170,7950,7950,7950,7950,0
|
|
20240229,185100,181877170,7950,7950,7950,7950,0
|
|
20240229,185000,181877170,7950,7950,7950,7950,0
|
|
20240229,184900,181877170,7950,7950,7950,7950,0
|
|
20240229,184800,181877170,7950,7950,7950,7950,0
|
|
20240229,184700,181877170,7950,7950,7950,7950,0
|
|
20240229,184600,181877170,7950,7950,7950,7950,2307
|
|
20240229,184500,181877170,7950,7950,7950,7950,0
|
|
20240229,184400,181877170,7950,7950,7950,7950,0
|
|
20240229,184300,181877170,7950,7950,7950,7950,0
|
|
20240229,184200,181877170,7950,7950,7950,7950,0
|
|
20240229,184100,181877170,7950,7950,7950,7950,0
|
|
20240229,184000,181877170,7950,7950,7950,7950,0
|
|
20240229,183900,181877170,7950,7950,7950,7950,0
|
|
20240229,183800,181877170,7950,7950,7950,7950,0
|
|
20240229,183700,181877170,7950,7950,7950,7950,0
|
|
20240229,183600,181877170,7950,7950,7950,7950,0
|
|
20240229,183500,181877170,7950,7950,7950,7950,0
|
|
20240229,183400,181877170,7950,7950,7950,7950,0
|
|
20240229,183300,181877170,7950,7950,7950,7950,0
|
|
20240229,183200,181877170,7950,7950,7950,7950,0
|
|
20240229,183100,181877170,7950,7950,7950,7950,0
|
|
20240229,183000,181877170,7950,7950,7950,7950,0
|
|
20240229,182900,181877170,7950,7950,7950,7950,0
|
|
20240229,182800,181877170,7950,7950,7950,7950,0
|
|
20240229,182700,181877170,7950,7950,7950,7950,0
|
|
20240229,182600,181877170,7950,7950,7950,7950,0
|
|
20240229,182500,181877170,7950,7950,7950,7950,0
|
|
20240229,182400,181877170,7950,7950,7950,7950,0
|
|
20240229,182300,181877170,7950,7950,7950,7950,0
|
|
20240229,182200,181877170,7950,7950,7950,7950,0
|
|
20240229,182100,181877170,7950,7950,7950,7950,0
|
|
20240229,182000,181877170,7950,7950,7950,7950,0
|
|
20240229,181900,181877170,7950,7950,7950,7950,0
|
|
20240229,181800,181877170,7950,7950,7950,7950,0
|
|
20240229,181700,181877170,7950,7950,7950,7950,0
|
|
20240229,181600,181877170,7950,7950,7950,7950,2307
|
|
20240229,181500,181877170,7950,7950,7950,7950,0
|
|
20240229,181400,181877170,7950,7950,7950,7950,0
|
|
20240229,181300,181877170,7950,7950,7950,7950,0
|
|
20240229,181200,181877170,7950,7950,7950,7950,0
|
|
20240229,181100,181877170,7950,7950,7950,7950,0
|
|
20240229,181000,181877170,7950,7950,7950,7950,0
|
|
20240229,180900,181877170,7950,7950,7950,7950,0
|
|
20240229,180800,181877170,7950,7950,7950,7950,0
|
|
20240229,180700,181877170,7950,7950,7950,7950,0
|
|
20240229,180600,181877170,7950,7950,7950,7950,0
|
|
20240229,180500,181877170,7950,7950,7950,7950,0
|
|
20240229,180400,181877170,7950,7950,7950,7950,0
|
|
20240229,180300,181877170,7950,7950,7950,7950,0
|
|
20240229,180200,181877170,7950,7950,7950,7950,0
|
|
20240229,180100,181877170,7950,7950,7950,7950,0
|
|
20240229,180000,181877170,7950,7950,7950,7950,0
|
|
20240229,175900,181877170,7950,7950,7950,7950,0
|
|
20240229,175800,181877170,7950,7950,7950,7950,0
|
|
20240229,175700,181877170,7950,7950,7950,7950,0
|
|
20240229,175600,181877170,7950,7950,7950,7950,0
|
|
20240229,175500,181877170,7950,7950,7950,7950,0
|
|
20240229,175400,181877170,7950,7950,7950,7950,0
|
|
20240229,175300,181877170,7950,7950,7950,7950,0
|
|
20240229,175200,181877170,7950,7950,7950,7950,0
|
|
20240229,175100,181877170,7950,7950,7950,7950,0
|
|
20240229,175000,181877170,7950,7950,7950,7950,0
|
|
20240229,174900,181877170,7950,7950,7950,7950,0
|
|
20240229,174800,181877170,7950,7950,7950,7950,0
|
|
20240229,174700,181877170,7950,7950,7950,7950,0
|
|
20240229,174600,181877170,7950,7950,7950,7950,2307
|
|
20240229,174500,181877170,7950,7950,7950,7950,0
|
|
20240229,174400,181877170,7950,7950,7950,7950,0
|
|
20240229,174300,181877170,7950,7950,7950,7950,0
|
|
20240229,174200,181877170,7950,7950,7950,7950,0
|
|
20240229,174100,181877170,7950,7950,7950,7950,0
|
|
20240229,174000,181877170,7950,7950,7950,7950,0
|
|
20240229,173900,181877170,7950,7950,7950,7950,0
|
|
20240229,173800,181877170,7950,7950,7950,7950,0
|
|
20240229,173700,181877170,7950,7950,7950,7950,0
|
|
20240229,173600,181877170,7950,7950,7950,7950,0
|
|
20240229,173500,181877170,7950,7950,7950,7950,0
|
|
20240229,173400,181877170,7950,7950,7950,7950,0
|
|
20240229,173300,181877170,7950,7950,7950,7950,0
|
|
20240229,173200,181877170,7950,7950,7950,7950,0
|
|
20240229,173100,181877170,7950,7950,7950,7950,0
|
|
20240229,173000,181877170,7950,7950,7950,7950,0
|
|
20240229,172900,181877170,7950,7950,7950,7950,0
|
|
20240229,172800,181877170,7950,7950,7950,7950,0
|
|
20240229,172700,181877170,7950,7950,7950,7950,0
|
|
20240229,172600,181877170,7950,7950,7950,7950,0
|
|
20240229,172500,181877170,7950,7950,7950,7950,0
|
|
20240229,172400,181877170,7950,7950,7950,7950,0
|
|
20240229,172300,181877170,7950,7950,7950,7950,0
|
|
20240229,172200,181877170,7950,7950,7950,7950,0
|
|
20240229,172100,181877170,7950,7950,7950,7950,0
|
|
20240229,172000,181877170,7950,7950,7950,7950,0
|
|
20240229,171900,181877170,7950,7950,7950,7950,0
|
|
20240229,171800,181877170,7950,7950,7950,7950,0
|
|
20240229,171700,181877170,7950,7950,7950,7950,0
|
|
20240229,171600,181877170,7950,7950,7950,7950,2307
|
|
20240229,171500,181877170,7950,7950,7950,7950,0
|
|
20240229,171400,181877170,7950,7950,7950,7950,0
|
|
20240229,171300,181877170,7950,7950,7950,7950,0
|
|
20240229,171200,181877170,7950,7950,7950,7950,0
|
|
20240229,171100,181877170,7950,7950,7950,7950,0
|
|
20240229,171000,181877170,7950,7950,7950,7950,0
|
|
20240229,170900,181877170,7950,7950,7950,7950,0
|
|
20240229,170800,181877170,7950,7950,7950,7950,0
|
|
20240229,170700,181877170,7950,7950,7950,7950,0
|
|
20240229,170600,181877170,7950,7950,7950,7950,0
|
|
20240229,170500,181877170,7950,7950,7950,7950,0
|
|
20240229,170400,181877170,7950,7950,7950,7950,0
|
|
20240229,170300,181877170,7950,7950,7950,7950,0
|
|
20240229,170200,181877170,7950,7950,7950,7950,0
|
|
20240229,170100,181877170,7950,7950,7950,7950,0
|
|
20240229,170000,181877170,7950,7950,7950,7950,0
|
|
20240229,165900,181877170,7950,7950,7950,7950,0
|
|
20240229,165800,181877170,7950,7950,7950,7950,0
|
|
20240229,165700,181877170,7950,7950,7950,7950,0
|
|
20240229,165600,181877170,7950,7950,7950,7950,0
|
|
20240229,165500,181877170,7950,7950,7950,7950,0
|
|
20240229,165400,181877170,7950,7950,7950,7950,0
|
|
20240229,165300,181877170,7950,7950,7950,7950,0
|
|
20240229,165200,181877170,7950,7950,7950,7950,0
|
|
20240229,165100,181877170,7950,7950,7950,7950,0
|
|
20240229,165000,181877170,7950,7950,7950,7950,0
|
|
20240229,164900,181877170,7950,7950,7950,7950,0
|
|
20240229,164800,181877170,7950,7950,7950,7950,0
|
|
20240229,164700,181877170,7950,7950,7950,7950,0
|
|
20240229,164600,181877170,7950,7950,7950,7950,2307
|
|
20240229,164500,181877170,7950,7950,7950,7950,0
|
|
20240229,164400,181877170,7950,7950,7950,7950,0
|
|
20240229,164300,181877170,7950,7950,7950,7950,0
|
|
20240229,164200,181877170,7950,7950,7950,7950,0
|
|
20240229,164100,181877170,7950,7950,7950,7950,0
|
|
20240229,164000,181877170,7950,7950,7950,7950,0
|
|
20240229,163900,181877170,7950,7950,7950,7950,0
|
|
20240229,163800,181877170,7950,7950,7950,7950,0
|
|
20240229,163700,181877170,7950,7950,7950,7950,0
|
|
20240229,163600,181877170,7950,7950,7950,7950,0
|
|
20240229,163500,181877170,7950,7950,7950,7950,0
|
|
20240229,163400,181877170,7950,7950,7950,7950,0
|
|
20240229,163300,181877170,7950,7950,7950,7950,0
|
|
20240229,163200,181877170,7950,7950,7950,7950,0
|
|
20240229,163100,181877170,7950,7950,7950,7950,0
|
|
20240229,163000,181877170,7950,7950,7950,7950,0
|
|
20240229,162900,181877170,7950,7950,7950,7950,0
|
|
20240229,162800,181877170,7950,7950,7950,7950,0
|
|
20240229,162700,181877170,7950,7950,7950,7950,0
|
|
20240229,162600,181877170,7950,7950,7950,7950,0
|
|
20240229,162500,181877170,7950,7950,7950,7950,0
|
|
20240229,162400,181877170,7950,7950,7950,7950,0
|
|
20240229,162300,181877170,7950,7950,7950,7950,0
|
|
20240229,162200,181877170,7950,7950,7950,7950,0
|
|
20240229,162100,181877170,7950,7950,7950,7950,0
|
|
20240229,162000,181877170,7950,7950,7950,7950,0
|
|
20240229,161900,181877170,7950,7950,7950,7950,0
|
|
20240229,161800,181877170,7950,7950,7950,7950,0
|
|
20240229,161700,181877170,7950,7950,7950,7950,0
|
|
20240229,161600,181877170,7950,7950,7950,7950,2307
|
|
20240229,161500,181877170,7950,7950,7950,7950,0
|
|
20240229,161400,181877170,7950,7950,7950,7950,0
|
|
20240229,161300,181877170,7950,7950,7950,7950,0
|
|
20240229,161200,181877170,7950,7950,7950,7950,0
|
|
20240229,161100,181877170,7950,7950,7950,7950,0
|
|
20240229,161000,181877170,7950,7950,7950,7950,0
|
|
20240229,160900,181877170,7950,7950,7950,7950,0
|
|
20240229,160800,181877170,7950,7950,7950,7950,0
|
|
20240229,160700,181877170,7950,7950,7950,7950,0
|
|
20240229,160600,181877170,7950,7950,7950,7950,0
|
|
20240229,160500,181877170,7950,7950,7950,7950,0
|
|
20240229,160400,181877170,7950,7950,7950,7950,0
|
|
20240229,160300,181877170,7950,7950,7950,7950,0
|
|
20240229,160200,181877170,7950,7950,7950,7950,0
|
|
20240229,160100,181877170,7950,7950,7950,7950,0
|
|
20240229,160000,181877170,7950,7950,7950,7950,0
|
|
20240229,155900,181877170,7950,7950,7950,7950,0
|
|
20240229,155800,181877170,7950,7950,7950,7950,0
|
|
20240229,155700,181877170,7950,7950,7950,7950,0
|
|
20240229,155600,181877170,7950,7950,7950,7950,0
|
|
20240229,155500,181877170,7950,7950,7950,7950,0
|
|
20240229,155400,181877170,7950,7950,7950,7950,0
|
|
20240229,155300,181877170,7950,7950,7950,7950,0
|
|
20240229,155200,181877170,7950,7950,7950,7950,0
|
|
20240229,155100,181877170,7950,7950,7950,7950,0
|
|
20240229,155000,181877170,7950,7950,7950,7950,0
|
|
20240229,154900,181877170,7950,7950,7950,7950,0
|
|
20240229,154800,181877170,7950,7950,7950,7950,0
|
|
20240229,154700,181877170,7950,7950,7950,7950,0
|
|
20240229,154600,181877170,7950,7950,7950,7950,2307
|
|
20240229,154500,181877170,7950,7950,7950,7950,0
|
|
20240229,154400,181877170,7950,7950,7950,7950,0
|
|
20240229,154300,181877170,7950,7950,7950,7950,0
|
|
20240229,154200,181877170,7950,7950,7950,7950,0
|
|
20240229,154100,181877170,7950,7950,7950,7950,0
|
|
20240229,154000,181877170,7950,7950,7950,7950,0
|
|
20240229,153900,181877170,7950,7950,7950,7950,0
|
|
20240229,153800,181877170,7950,7950,7950,7950,0
|
|
20240229,153700,181877170,7950,7950,7950,7950,0
|
|
20240229,153600,181877170,7950,7950,7950,7950,0
|
|
20240229,153500,181877170,7950,7950,7950,7950,0
|
|
20240229,153400,181877170,7950,7950,7950,7950,0
|
|
20240229,153300,181877170,7950,7950,7950,7950,0
|
|
20240229,153200,181877170,7950,7950,7950,7950,0
|
|
20240229,153100,181877170,7950,7950,7950,7950,0
|
|
20240229,153000,181877170,7950,7950,7950,7950,2307
|
|
20240229,152900,163536520,7970,7970,7970,7970,0
|
|
20240229,152800,163536520,7970,7970,7970,7970,0
|
|
20240229,152700,163536520,7970,7970,7970,7970,0
|
|
20240229,152600,163536520,7970,7970,7970,7970,0
|
|
20240229,152500,163536520,7970,7970,7970,7970,0
|
|
20240229,152400,163536520,7970,7970,7970,7970,0
|
|
20240229,152300,163536520,7970,7970,7970,7970,0
|
|
20240229,152200,163536520,7970,7970,7970,7970,0
|
|
20240229,152100,163536520,7970,7970,7970,7970,0
|
|
20240229,152000,163536520,7970,7970,7970,7970,0
|
|
20240229,151900,163536520,7970,7970,7970,7970,53
|
|
20240229,151800,163114110,7970,7970,7970,7970,0
|
|
20240229,151700,163114110,7970,7970,7970,7970,138
|
|
20240229,151600,162014250,7990,7990,7990,7990,0
|
|
20240229,151500,162014250,7990,7990,7990,7990,0
|
|
20240229,151400,162014250,7990,7990,7990,7980,24
|
|
20240229,151300,161822590,7990,7990,7990,7990,0
|
|
20240229,151200,161822590,7990,7990,7990,7990,0
|
|
20240229,151100,161822590,7990,7990,7990,7990,0
|
|
20240229,151000,161822590,7990,7980,7990,7980,400
|
|
20240229,150900,158630320,7980,7980,7980,7960,631
|
|
20240229,150800,153599540,7970,7970,7970,7970,0
|
|
20240229,150700,153599540,7970,7970,7970,7970,20
|
|
20240229,150600,153440140,7980,7980,7980,7980,8
|
|
20240229,150500,153376300,7980,7980,7980,7980,200
|
|
20240229,150400,151780300,7970,7970,7970,7970,0
|
|
20240229,150300,151780300,7970,7970,7970,7970,0
|
|
20240229,150200,151780300,7970,7970,7970,7970,220
|
|
20240229,150100,150026900,7970,7970,7970,7970,0
|
|
20240229,150000,150026900,7970,7970,7970,7970,0
|
|
20240229,145900,150026900,7970,7970,7970,7970,60
|
|
20240229,145800,149548700,7970,7970,7970,7970,4
|
|
20240229,145700,149516820,7960,7960,7960,7960,0
|
|
20240229,145600,149516820,7960,7960,7960,7960,0
|
|
20240229,145500,149516820,7960,7960,7960,7960,3
|
|
20240229,145400,149492940,7970,7970,7970,7970,0
|
|
20240229,145300,149492940,7970,7970,7970,7970,0
|
|
20240229,145200,149492940,7970,7970,7970,7970,13
|
|
20240229,145100,149389330,7960,7960,7960,7960,225
|
|
20240229,145000,147598330,7960,7960,7960,7960,1359
|
|
20240229,144900,136780690,7980,7980,7980,7980,0
|
|
20240229,144800,136780690,7980,7980,7980,7980,2
|
|
20240229,144700,136764730,7970,7970,7970,7970,0
|
|
20240229,144600,136764730,7970,7970,7970,7970,0
|
|
20240229,144500,136764730,7970,7970,7970,7970,0
|
|
20240229,144400,136764730,7970,7970,7970,7970,0
|
|
20240229,144300,136764730,7970,7970,7970,7970,225
|
|
20240229,144200,134971480,7970,7970,7970,7970,0
|
|
20240229,144100,134971480,7970,7970,7970,7970,0
|
|
20240229,144000,134971480,7970,7970,7970,7970,5
|
|
20240229,143900,134931630,7970,7970,7970,7970,0
|
|
20240229,143800,134931630,7970,7970,7970,7970,0
|
|
20240229,143700,134931630,7970,7970,7970,7970,531
|
|
20240229,143600,130699560,7970,7970,7970,7970,0
|
|
20240229,143500,130699560,7970,7970,7970,7970,0
|
|
20240229,143400,130699560,7970,7970,7970,7970,0
|
|
20240229,143300,130699560,7970,7970,7970,7970,0
|
|
20240229,143200,130699560,7970,7970,7970,7970,0
|
|
20240229,143100,130699560,7970,7970,7970,7970,0
|
|
20240229,143000,130699560,7970,7970,7970,7970,0
|
|
20240229,142900,130699560,7970,7970,7970,7970,0
|
|
20240229,142800,130699560,7970,7970,7970,7970,0
|
|
20240229,142700,130699560,7970,7970,7970,7970,0
|
|
20240229,142600,130699560,7970,7970,7970,7970,0
|
|
20240229,142500,130699560,7970,7970,7970,7970,0
|
|
20240229,142400,130699560,7970,7970,7970,7970,0
|
|
20240229,142300,130699560,7970,7970,7970,7970,0
|
|
20240229,142200,130699560,7970,7970,7970,7970,0
|
|
20240229,142100,130699560,7970,7970,7970,7960,160
|
|
20240229,142000,129425860,7970,7970,7970,7970,0
|
|
20240229,141900,129425860,7970,7970,7970,7970,0
|
|
20240229,141800,129425860,7970,7970,7970,7970,0
|
|
20240229,141700,129425860,7970,7970,7970,7970,2
|
|
20240229,141600,129409920,7970,7970,7970,7970,0
|
|
20240229,141500,129409920,7970,7970,7970,7970,296
|
|
20240229,141400,127050800,7970,7970,7970,7970,7
|
|
20240229,141300,126995010,7970,7970,7980,7970,208
|
|
20240229,141200,125335190,7970,7970,7970,7970,1
|
|
20240229,141100,125327220,7970,7970,7970,7970,30
|
|
20240229,141000,125088120,7980,7980,7980,7980,0
|
|
20240229,140900,125088120,7980,7980,7980,7980,0
|
|
20240229,140800,125088120,7980,7980,7980,7980,0
|
|
20240229,140700,125088120,7980,7980,7980,7980,0
|
|
20240229,140600,125088120,7980,7980,7980,7980,0
|
|
20240229,140500,125088120,7980,7980,7980,7980,5
|
|
20240229,140400,125048220,7980,7980,7980,7980,10
|
|
20240229,140300,124968420,7970,7970,7970,7970,0
|
|
20240229,140200,124968420,7970,7970,7970,7970,0
|
|
20240229,140100,124968420,7970,7970,7970,7970,0
|
|
20240229,140000,124968420,7970,7970,7970,7970,0
|
|
20240229,135900,124968420,7970,7970,7970,7970,0
|
|
20240229,135800,124968420,7970,7970,7970,7970,0
|
|
20240229,135700,124968420,7970,7970,7970,7970,0
|
|
20240229,135600,124968420,7970,7970,7970,7970,0
|
|
20240229,135500,124968420,7970,7970,7970,7970,31
|
|
20240229,135400,124721350,7970,7970,7970,7970,3
|
|
20240229,135300,124697440,7970,7970,7970,7970,12
|
|
20240229,135200,124601800,7970,7970,7970,7970,0
|
|
20240229,135100,124601800,7970,7970,7970,7970,0
|
|
20240229,135000,124601800,7970,7980,7980,7970,323
|
|
20240229,134900,122025200,7990,7990,7990,7990,0
|
|
20240229,134800,122025200,7990,7990,7990,7990,0
|
|
20240229,134700,122025200,7990,7990,7990,7990,0
|
|
20240229,134600,122025200,7990,7990,7990,7990,47
|
|
20240229,134500,121649670,7990,7990,7990,7990,0
|
|
20240229,134400,121649670,7990,7990,7990,7990,0
|
|
20240229,134300,121649670,7990,7990,7990,7990,100
|
|
20240229,134200,120850670,7990,7990,7990,7990,0
|
|
20240229,134100,120850670,7990,7990,7990,7990,0
|
|
20240229,134000,120850670,7990,7990,7990,7990,0
|
|
20240229,133900,120850670,7990,7990,7990,7990,5
|
|
20240229,133800,120810720,7990,7990,7990,7990,0
|
|
20240229,133700,120810720,7990,7990,7990,7990,11
|
|
20240229,133600,120722830,7990,7980,7990,7980,40
|
|
20240229,133500,120403540,7980,7980,7980,7980,10
|
|
20240229,133400,120323740,7970,7970,7970,7970,0
|
|
20240229,133300,120323740,7970,7970,7970,7970,134
|
|
20240229,133200,119255760,7970,7970,7970,7970,0
|
|
20240229,133100,119255760,7970,7970,7970,7970,1
|
|
20240229,133000,119247790,7950,7950,7950,7950,0
|
|
20240229,132900,119247790,7950,7950,7950,7950,0
|
|
20240229,132800,119247790,7950,7950,7950,7950,0
|
|
20240229,132700,119247790,7950,7960,7960,7950,21
|
|
20240229,132600,119080760,7960,7960,7960,7960,203
|
|
20240229,132500,117464880,7960,7960,7960,7960,0
|
|
20240229,132400,117464880,7960,7960,7960,7960,0
|
|
20240229,132300,117464880,7960,7960,7960,7960,0
|
|
20240229,132200,117464880,7960,7960,7960,7960,0
|
|
20240229,132100,117464880,7960,7960,7960,7960,0
|
|
20240229,132000,117464880,7960,7960,7960,7960,0
|
|
20240229,131900,117464880,7960,7960,7960,7960,0
|
|
20240229,131800,117464880,7960,7960,7960,7960,0
|
|
20240229,131700,117464880,7960,7960,7960,7960,0
|
|
20240229,131600,117464880,7960,7960,7960,7960,40
|
|
20240229,131500,117146480,7960,7960,7960,7960,0
|
|
20240229,131400,117146480,7960,7960,7960,7960,0
|
|
20240229,131300,117146480,7960,7960,7960,7960,0
|
|
20240229,131200,117146480,7960,7960,7960,7960,0
|
|
20240229,131100,117146480,7960,7960,7960,7960,195
|
|
20240229,131000,115594280,7970,7970,7970,7970,0
|
|
20240229,130900,115594280,7970,7970,7970,7970,1
|
|
20240229,130800,115586310,7970,7990,7990,7970,19
|
|
20240229,130700,115434580,7990,7990,7990,7990,0
|
|
20240229,130600,115434580,7990,7990,7990,7990,0
|
|
20240229,130500,115434580,7990,7990,7990,7990,0
|
|
20240229,130400,115434580,7990,7990,7990,7990,0
|
|
20240229,130300,115434580,7990,7990,7990,7990,0
|
|
20240229,130200,115434580,7990,7990,7990,7990,0
|
|
20240229,130100,115434580,7990,7990,7990,7990,0
|
|
20240229,130000,115434580,7990,7990,7990,7990,0
|
|
20240229,125900,115434580,7990,7990,7990,7990,0
|
|
20240229,125800,115434580,7990,7990,7990,7990,0
|
|
20240229,125700,115434580,7990,7990,7990,7990,0
|
|
20240229,125600,115434580,7990,7990,7990,7990,0
|
|
20240229,125500,115434580,7990,7990,7990,7990,0
|
|
20240229,125400,115434580,7990,7960,7990,7950,1311
|
|
20240229,125300,105008090,7950,8000,8000,7950,2680
|
|
20240229,125200,83682230,8010,8000,8010,8000,316
|
|
20240229,125100,81153500,8010,8010,8010,8010,0
|
|
20240229,125000,81153500,8010,8010,8010,8010,0
|
|
20240229,124900,81153500,8010,8010,8010,8010,0
|
|
20240229,124800,81153500,8010,8010,8010,8010,0
|
|
20240229,124700,81153500,8010,8010,8010,8010,0
|
|
20240229,124600,81153500,8010,8010,8010,8010,0
|
|
20240229,124500,81153500,8010,8010,8010,8010,0
|
|
20240229,124400,81153500,8010,8010,8010,8010,0
|
|
20240229,124300,81153500,8010,8010,8010,8010,0
|
|
20240229,124200,81153500,8010,8000,8010,7960,3001
|
|
20240229,124100,57230750,8000,8000,8000,8000,5
|
|
20240229,124000,57190750,8010,8010,8010,8010,220
|
|
20240229,123900,55428550,8000,8000,8000,8000,0
|
|
20240229,123800,55428550,8000,8000,8000,8000,0
|
|
20240229,123700,55428550,8000,8000,8000,8000,1
|
|
20240229,123600,55420550,8000,8000,8000,8000,0
|
|
20240229,123500,55420550,8000,8000,8000,8000,0
|
|
20240229,123400,55420550,8000,8000,8000,8000,1
|
|
20240229,123300,55412550,8010,8010,8010,8010,0
|
|
20240229,123200,55412550,8010,8010,8010,8010,0
|
|
20240229,123100,55412550,8010,8010,8010,8010,0
|
|
20240229,123000,55412550,8010,8010,8010,8010,0
|
|
20240229,122900,55412550,8010,8010,8010,8010,0
|
|
20240229,122800,55412550,8010,8010,8010,8010,0
|
|
20240229,122700,55412550,8010,8010,8010,8010,0
|
|
20240229,122600,55412550,8010,8000,8010,8000,2
|
|
20240229,122500,55396540,8000,8000,8000,8000,4
|
|
20240229,122400,55364540,8000,8000,8000,8000,0
|
|
20240229,122300,55364540,8000,7990,8000,7990,160
|
|
20240229,122200,54085140,7990,8000,8000,7990,142
|
|
20240229,122100,52950550,7990,8000,8000,7990,25
|
|
20240229,122000,52750690,8000,8000,8000,8000,30
|
|
20240229,121900,52510690,8000,8000,8000,8000,0
|
|
20240229,121800,52510690,8000,8000,8000,8000,0
|
|
20240229,121700,52510690,8000,8000,8000,8000,0
|
|
20240229,121600,52510690,8000,8000,8000,8000,40
|
|
20240229,121500,52190690,8000,8000,8000,8000,30
|
|
20240229,121400,51950690,8000,8000,8000,8000,7
|
|
20240229,121300,51894690,8010,8010,8010,8010,0
|
|
20240229,121200,51894690,8010,8010,8010,8010,178
|
|
20240229,121100,50468910,8020,8020,8020,8020,0
|
|
20240229,121000,50468910,8020,8020,8020,8020,0
|
|
20240229,120900,50468910,8020,8020,8020,8020,0
|
|
20240229,120800,50468910,8020,8020,8020,8020,0
|
|
20240229,120700,50468910,8020,8020,8020,8020,0
|
|
20240229,120600,50468910,8020,8020,8020,8020,0
|
|
20240229,120500,50468910,8020,8020,8020,8020,0
|
|
20240229,120400,50468910,8020,8020,8020,8020,0
|
|
20240229,120300,50468910,8020,8020,8020,8020,7
|
|
20240229,120200,50412770,8020,8020,8020,8020,0
|
|
20240229,120100,50412770,8020,8020,8020,8020,0
|
|
20240229,120000,50412770,8020,8020,8020,8020,0
|
|
20240229,115900,50412770,8020,8020,8020,8020,0
|
|
20240229,115800,50412770,8020,8020,8020,8020,0
|
|
20240229,115700,50412770,8020,8020,8020,8020,0
|
|
20240229,115600,50412770,8020,8020,8020,8020,10
|
|
20240229,115500,50332570,8020,8020,8020,8020,0
|
|
20240229,115400,50332570,8020,8020,8020,8020,0
|
|
20240229,115300,50332570,8020,8020,8020,8020,0
|
|
20240229,115200,50332570,8020,8020,8020,8020,0
|
|
20240229,115100,50332570,8020,8020,8020,8020,0
|
|
20240229,115000,50332570,8020,8020,8020,8020,0
|
|
20240229,114900,50332570,8020,8020,8020,8020,0
|
|
20240229,114800,50332570,8020,8020,8020,8020,0
|
|
20240229,114700,50332570,8020,8020,8020,8020,2
|
|
20240229,114600,50316530,8030,8030,8030,8030,0
|
|
20240229,114500,50316530,8030,8020,8030,8020,174
|
|
20240229,114400,48921040,8030,8030,8030,8030,0
|
|
20240229,114300,48921040,8030,8020,8030,8020,10
|
|
20240229,114200,48840830,8020,8020,8020,8020,1
|
|
20240229,114100,48832810,8030,8030,8030,8030,0
|
|
20240229,114000,48832810,8030,8030,8030,8030,0
|
|
20240229,113900,48832810,8030,8030,8030,8030,1
|
|
20240229,113800,48824780,8010,8010,8010,8010,2
|
|
20240229,113700,48808760,8030,8030,8030,8030,0
|
|
20240229,113600,48808760,8030,8030,8030,8030,0
|
|
20240229,113500,48808760,8030,8030,8030,8030,0
|
|
20240229,113400,48808760,8030,8030,8030,8030,0
|
|
20240229,113300,48808760,8030,8030,8030,8030,0
|
|
20240229,113200,48808760,8030,8030,8030,8030,0
|
|
20240229,113100,48808760,8030,8030,8030,8030,0
|
|
20240229,113000,48808760,8030,8030,8030,8030,0
|
|
20240229,112900,48808760,8030,8030,8030,8030,0
|
|
20240229,112800,48808760,8030,8030,8030,8030,0
|
|
20240229,112700,48808760,8030,8030,8030,8030,0
|
|
20240229,112600,48808760,8030,8030,8030,8030,0
|
|
20240229,112500,48808760,8030,8030,8030,8030,0
|
|
20240229,112400,48808760,8030,8030,8030,8030,0
|
|
20240229,112300,48808760,8030,8030,8030,8030,0
|
|
20240229,112200,48808760,8030,8030,8030,8030,0
|
|
20240229,112100,48808760,8030,8030,8030,8030,1
|
|
20240229,112000,48800730,8030,8030,8030,8030,0
|
|
20240229,111900,48800730,8030,8030,8030,8030,0
|
|
20240229,111800,48800730,8030,8030,8030,8030,0
|
|
20240229,111700,48800730,8030,8020,8030,8020,202
|
|
20240229,111600,47180670,8030,8030,8030,8030,0
|
|
20240229,111500,47180670,8030,8020,8030,8020,359
|
|
20240229,111400,44301480,8020,8020,8020,8020,112
|
|
20240229,111300,43403240,8020,8020,8020,8020,0
|
|
20240229,111200,43403240,8020,8020,8020,8020,0
|
|
20240229,111100,43403240,8020,8020,8020,8020,0
|
|
20240229,111000,43403240,8020,8020,8020,8020,15
|
|
20240229,110900,43282940,8020,8020,8020,8020,20
|
|
20240229,110800,43122540,8020,8010,8020,8010,134
|
|
20240229,110700,42049180,8010,8010,8010,8010,0
|
|
20240229,110600,42049180,8010,8010,8010,8010,20
|
|
20240229,110500,41888980,8010,8010,8010,8010,0
|
|
20240229,110400,41888980,8010,8010,8010,8010,0
|
|
20240229,110300,41888980,8010,8010,8010,8010,0
|
|
20240229,110200,41888980,8010,8010,8010,8010,0
|
|
20240229,110100,41888980,8010,8010,8010,8010,50
|
|
20240229,110000,41488480,8010,8010,8010,8010,0
|
|
20240229,105900,41488480,8010,8010,8010,8010,0
|
|
20240229,105800,41488480,8010,8010,8010,8010,20
|
|
20240229,105700,41328280,8010,8010,8010,8010,0
|
|
20240229,105600,41328280,8010,8010,8010,8010,0
|
|
20240229,105500,41328280,8010,8010,8010,8010,3
|
|
20240229,105400,41304250,8010,8010,8010,8010,0
|
|
20240229,105300,41304250,8010,8010,8010,8010,0
|
|
20240229,105200,41304250,8010,8010,8010,8010,0
|
|
20240229,105100,41304250,8010,8010,8010,8010,0
|
|
20240229,105000,41304250,8010,8010,8010,8010,0
|
|
20240229,104900,41304250,8010,8010,8010,8010,0
|
|
20240229,104800,41304250,8010,8010,8010,8010,0
|
|
20240229,104700,41304250,8010,8010,8010,8010,0
|
|
20240229,104600,41304250,8010,8010,8010,8010,0
|
|
20240229,104500,41304250,8010,8010,8010,8010,0
|
|
20240229,104400,41304250,8010,8010,8010,8010,0
|
|
20240229,104300,41304250,8010,8010,8010,8010,1
|
|
20240229,104200,41296240,8000,8000,8000,8000,0
|
|
20240229,104100,41296240,8000,8000,8000,8000,0
|
|
20240229,104000,41296240,8000,8000,8000,8000,0
|
|
20240229,103900,41296240,8000,8000,8000,8000,0
|
|
20240229,103800,41296240,8000,8000,8000,8000,0
|
|
20240229,103700,41296240,8000,8000,8000,8000,0
|
|
20240229,103600,41296240,8000,8000,8000,8000,11
|
|
20240229,103500,41208240,8000,8000,8000,8000,100
|
|
20240229,103400,40408240,8000,8000,8000,8000,0
|
|
20240229,103300,40408240,8000,8000,8000,8000,0
|
|
20240229,103200,40408240,8000,8000,8000,8000,0
|
|
20240229,103100,40408240,8000,8000,8000,8000,1
|
|
20240229,103000,40400240,7990,7990,7990,7990,0
|
|
20240229,102900,40400240,7990,7990,7990,7990,0
|
|
20240229,102800,40400240,7990,7990,7990,7990,0
|
|
20240229,102700,40400240,7990,7990,7990,7990,0
|
|
20240229,102600,40400240,7990,7990,7990,7990,0
|
|
20240229,102500,40400240,7990,7990,7990,7990,0
|
|
20240229,102400,40400240,7990,7990,7990,7990,1
|
|
20240229,102300,40392250,8000,8000,8000,8000,0
|
|
20240229,102200,40392250,8000,8000,8000,8000,0
|
|
20240229,102100,40392250,8000,8000,8000,8000,0
|
|
20240229,102000,40392250,8000,8000,8000,8000,0
|
|
20240229,101900,40392250,8000,8000,8000,8000,100
|
|
20240229,101800,39592250,8000,8000,8000,8000,14
|
|
20240229,101700,39480250,8000,8000,8000,8000,57
|
|
20240229,101600,39024250,8000,8000,8000,8000,1
|
|
20240229,101500,39016250,8000,8000,8000,8000,0
|
|
20240229,101400,39016250,8000,8000,8000,8000,0
|
|
20240229,101300,39016250,8000,8000,8000,8000,0
|
|
20240229,101200,39016250,8000,8000,8000,8000,50
|
|
20240229,101100,38616250,8000,8000,8000,8000,0
|
|
20240229,101000,38616250,8000,8000,8000,8000,0
|
|
20240229,100900,38616250,8000,8000,8000,8000,5
|
|
20240229,100800,38576250,8000,8000,8000,8000,0
|
|
20240229,100700,38576250,8000,8000,8000,8000,0
|
|
20240229,100600,38576250,8000,8000,8000,8000,0
|
|
20240229,100500,38576250,8000,8000,8000,8000,1
|
|
20240229,100400,38568250,7960,7980,7980,7960,285
|
|
20240229,100300,36299000,8000,8000,8000,8000,0
|
|
20240229,100200,36299000,8000,8000,8000,8000,0
|
|
20240229,100100,36299000,8000,8000,8000,8000,14
|
|
20240229,100000,36187000,8000,8000,8000,8000,0
|
|
20240229,095900,36187000,8000,8000,8000,8000,0
|
|
20240229,095800,36187000,8000,8000,8000,8000,1
|
|
20240229,095700,36179000,7970,8000,8000,7970,11
|
|
20240229,095600,36091300,8000,8000,8000,8000,0
|
|
20240229,095500,36091300,8000,8000,8000,8000,12
|
|
20240229,095400,35995300,8000,8000,8000,8000,0
|
|
20240229,095300,35995300,8000,8000,8000,8000,1
|
|
20240229,095200,35987300,8000,8000,8000,8000,2
|
|
20240229,095100,35971300,8000,8000,8000,8000,68
|
|
20240229,095000,35427300,8030,8020,8030,8020,200
|
|
20240229,094900,33821330,8030,8030,8030,8030,506
|
|
20240229,094800,29758150,8030,8030,8030,8030,0
|
|
20240229,094700,29758150,8030,8030,8030,8030,4
|
|
20240229,094600,29726030,7960,7960,7960,7960,0
|
|
20240229,094500,29726030,7960,8000,8000,7960,401
|
|
20240229,094400,26531340,8030,8030,8030,8030,0
|
|
20240229,094300,26531340,8030,8030,8030,8030,0
|
|
20240229,094200,26531340,8030,8030,8030,8030,0
|
|
20240229,094100,26531340,8030,8030,8030,8030,0
|
|
20240229,094000,26531340,8030,8030,8030,8030,22
|
|
20240229,093900,26354680,8030,8030,8030,8030,0
|
|
20240229,093800,26354680,8030,8030,8030,8030,0
|
|
20240229,093700,26354680,8030,8030,8030,8030,0
|
|
20240229,093600,26354680,8030,8030,8030,8030,0
|
|
20240229,093500,26354680,8030,8030,8030,8030,0
|
|
20240229,093400,26354680,8030,8030,8030,8030,0
|
|
20240229,093300,26354680,8030,8030,8030,8030,670
|
|
20240229,093200,20974580,8030,8030,8030,8030,0
|
|
20240229,093100,20974580,8030,8030,8030,8030,0
|
|
20240229,093000,20974580,8030,8020,8030,8020,2
|
|
20240229,092900,20958530,8020,8020,8020,8020,0
|
|
20240229,092800,20958530,8020,8020,8020,8020,0
|
|
20240229,092700,20958530,8020,8020,8020,8020,0
|
|
20240229,092600,20958530,8020,8020,8020,8020,0
|
|
20240229,092500,20958530,8020,8020,8020,8020,0
|
|
20240229,092400,20958530,8020,8020,8020,8020,0
|
|
20240229,092300,20958530,8020,8020,8020,8020,0
|
|
20240229,092200,20958530,8020,8020,8020,8020,4
|
|
20240229,092100,20926450,8030,8030,8030,8030,0
|
|
20240229,092000,20926450,8030,8030,8030,8030,4
|
|
20240229,091900,20894330,8030,8030,8030,8030,0
|
|
20240229,091800,20894330,8030,8020,8030,8020,296
|
|
20240229,091700,18518590,8020,8020,8020,8020,0
|
|
20240229,091600,18518590,8020,8020,8020,8020,0
|
|
20240229,091500,18518590,8020,8020,8020,8020,0
|
|
20240229,091400,18518590,8020,8020,8020,8020,0
|
|
20240229,091300,18518590,8020,8020,8020,8020,0
|
|
20240229,091200,18518590,8020,7970,8020,7970,421
|
|
20240229,091100,15163170,8010,8020,8030,8010,238
|
|
20240229,091000,13254760,8040,8040,8040,8040,0
|
|
20240229,090900,13254760,8040,8040,8040,8040,0
|
|
20240229,090800,13254760,8040,8040,8040,8040,0
|
|
20240229,090700,13254760,8040,8040,8040,8040,0
|
|
20240229,090600,13254760,8040,8040,8040,8040,9
|
|
20240229,090500,13182400,7960,7980,7980,7950,791
|
|
20240229,090400,6880980,7970,8010,8010,7970,236
|
|
20240229,090300,4994900,8050,8050,8050,8050,12
|
|
20240229,090200,4898300,8020,8050,8050,8020,535
|
|
20240229,090100,607140,8060,8070,8070,8060,4
|
|
20240229,090000,574870,8080,8100,8100,8080,71
|