670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200700,200485550,11290,11290,11290,11290,299
|
|
20240229,200600,200485550,11290,11290,11290,11290,0
|
|
20240229,200500,200485550,11290,11290,11290,11290,0
|
|
20240229,200400,200485550,11290,11290,11290,11290,0
|
|
20240229,200300,200485550,11290,11290,11290,11290,0
|
|
20240229,200200,200485550,11290,11290,11290,11290,0
|
|
20240229,200100,200485550,11290,11290,11290,11290,0
|
|
20240229,200000,200485550,11290,11290,11290,11290,0
|
|
20240229,195900,200485550,11290,11290,11290,11290,0
|
|
20240229,195800,200485550,11290,11290,11290,11290,0
|
|
20240229,195700,200485550,11290,11290,11290,11290,0
|
|
20240229,195600,200485550,11290,11290,11290,11290,0
|
|
20240229,195500,200485550,11290,11290,11290,11290,0
|
|
20240229,195400,200485550,11290,11290,11290,11290,0
|
|
20240229,195300,200485550,11290,11290,11290,11290,0
|
|
20240229,195200,200485550,11290,11290,11290,11290,0
|
|
20240229,195100,200485550,11290,11290,11290,11290,0
|
|
20240229,195000,200485550,11290,11290,11290,11290,0
|
|
20240229,194900,200485550,11290,11290,11290,11290,0
|
|
20240229,194800,200485550,11290,11290,11290,11290,0
|
|
20240229,194700,200485550,11290,11290,11290,11290,0
|
|
20240229,194600,200485550,11290,11290,11290,11290,0
|
|
20240229,194500,200485550,11290,11290,11290,11290,0
|
|
20240229,194400,200485550,11290,11290,11290,11290,0
|
|
20240229,194300,200485550,11290,11290,11290,11290,0
|
|
20240229,194200,200485550,11290,11290,11290,11290,0
|
|
20240229,194100,200485550,11290,11290,11290,11290,0
|
|
20240229,194000,200485550,11290,11290,11290,11290,0
|
|
20240229,193900,200485550,11290,11290,11290,11290,0
|
|
20240229,193800,200485550,11290,11290,11290,11290,0
|
|
20240229,193700,200485550,11290,11290,11290,11290,299
|
|
20240229,193600,200485550,11290,11290,11290,11290,0
|
|
20240229,193500,200485550,11290,11290,11290,11290,0
|
|
20240229,193400,200485550,11290,11290,11290,11290,0
|
|
20240229,193300,200485550,11290,11290,11290,11290,0
|
|
20240229,193200,200485550,11290,11290,11290,11290,0
|
|
20240229,193100,200485550,11290,11290,11290,11290,0
|
|
20240229,193000,200485550,11290,11290,11290,11290,0
|
|
20240229,192900,200485550,11290,11290,11290,11290,0
|
|
20240229,192800,200485550,11290,11290,11290,11290,0
|
|
20240229,192700,200485550,11290,11290,11290,11290,0
|
|
20240229,192600,200485550,11290,11290,11290,11290,0
|
|
20240229,192500,200485550,11290,11290,11290,11290,0
|
|
20240229,192400,200485550,11290,11290,11290,11290,0
|
|
20240229,192300,200485550,11290,11290,11290,11290,0
|
|
20240229,192200,200485550,11290,11290,11290,11290,0
|
|
20240229,192100,200485550,11290,11290,11290,11290,0
|
|
20240229,192000,200485550,11290,11290,11290,11290,0
|
|
20240229,191900,200485550,11290,11290,11290,11290,0
|
|
20240229,191800,200485550,11290,11290,11290,11290,0
|
|
20240229,191700,200485550,11290,11290,11290,11290,0
|
|
20240229,191600,200485550,11290,11290,11290,11290,0
|
|
20240229,191500,200485550,11290,11290,11290,11290,0
|
|
20240229,191400,200485550,11290,11290,11290,11290,0
|
|
20240229,191300,200485550,11290,11290,11290,11290,0
|
|
20240229,191200,200485550,11290,11290,11290,11290,0
|
|
20240229,191100,200485550,11290,11290,11290,11290,0
|
|
20240229,191000,200485550,11290,11290,11290,11290,0
|
|
20240229,190900,200485550,11290,11290,11290,11290,0
|
|
20240229,190800,200485550,11290,11290,11290,11290,0
|
|
20240229,190700,200485550,11290,11290,11290,11290,299
|
|
20240229,190600,200485550,11290,11290,11290,11290,0
|
|
20240229,190500,200485550,11290,11290,11290,11290,0
|
|
20240229,190400,200485550,11290,11290,11290,11290,0
|
|
20240229,190300,200485550,11290,11290,11290,11290,0
|
|
20240229,190200,200485550,11290,11290,11290,11290,0
|
|
20240229,190100,200485550,11290,11290,11290,11290,0
|
|
20240229,190000,200485550,11290,11290,11290,11290,0
|
|
20240229,185900,200485550,11290,11290,11290,11290,0
|
|
20240229,185800,200485550,11290,11290,11290,11290,0
|
|
20240229,185700,200485550,11290,11290,11290,11290,0
|
|
20240229,185600,200485550,11290,11290,11290,11290,0
|
|
20240229,185500,200485550,11290,11290,11290,11290,0
|
|
20240229,185400,200485550,11290,11290,11290,11290,0
|
|
20240229,185300,200485550,11290,11290,11290,11290,0
|
|
20240229,185200,200485550,11290,11290,11290,11290,0
|
|
20240229,185100,200485550,11290,11290,11290,11290,0
|
|
20240229,185000,200485550,11290,11290,11290,11290,0
|
|
20240229,184900,200485550,11290,11290,11290,11290,0
|
|
20240229,184800,200485550,11290,11290,11290,11290,0
|
|
20240229,184700,200485550,11290,11290,11290,11290,0
|
|
20240229,184600,200485550,11290,11290,11290,11290,0
|
|
20240229,184500,200485550,11290,11290,11290,11290,0
|
|
20240229,184400,200485550,11290,11290,11290,11290,0
|
|
20240229,184300,200485550,11290,11290,11290,11290,0
|
|
20240229,184200,200485550,11290,11290,11290,11290,0
|
|
20240229,184100,200485550,11290,11290,11290,11290,0
|
|
20240229,184000,200485550,11290,11290,11290,11290,0
|
|
20240229,183900,200485550,11290,11290,11290,11290,0
|
|
20240229,183800,200485550,11290,11290,11290,11290,0
|
|
20240229,183700,200485550,11290,11290,11290,11290,299
|
|
20240229,183600,200485550,11290,11290,11290,11290,0
|
|
20240229,183500,200485550,11290,11290,11290,11290,0
|
|
20240229,183400,200485550,11290,11290,11290,11290,0
|
|
20240229,183300,200485550,11290,11290,11290,11290,0
|
|
20240229,183200,200485550,11290,11290,11290,11290,0
|
|
20240229,183100,200485550,11290,11290,11290,11290,0
|
|
20240229,183000,200485550,11290,11290,11290,11290,0
|
|
20240229,182900,200485550,11290,11290,11290,11290,0
|
|
20240229,182800,200485550,11290,11290,11290,11290,0
|
|
20240229,182700,200485550,11290,11290,11290,11290,0
|
|
20240229,182600,200485550,11290,11290,11290,11290,0
|
|
20240229,182500,200485550,11290,11290,11290,11290,0
|
|
20240229,182400,200485550,11290,11290,11290,11290,0
|
|
20240229,182300,200485550,11290,11290,11290,11290,0
|
|
20240229,182200,200485550,11290,11290,11290,11290,0
|
|
20240229,182100,200485550,11290,11290,11290,11290,0
|
|
20240229,182000,200485550,11290,11290,11290,11290,0
|
|
20240229,181900,200485550,11290,11290,11290,11290,0
|
|
20240229,181800,200485550,11290,11290,11290,11290,0
|
|
20240229,181700,200485550,11290,11290,11290,11290,0
|
|
20240229,181600,200485550,11290,11290,11290,11290,0
|
|
20240229,181500,200485550,11290,11290,11290,11290,0
|
|
20240229,181400,200485550,11290,11290,11290,11290,0
|
|
20240229,181300,200485550,11290,11290,11290,11290,0
|
|
20240229,181200,200485550,11290,11290,11290,11290,0
|
|
20240229,181100,200485550,11290,11290,11290,11290,0
|
|
20240229,181000,200485550,11290,11290,11290,11290,0
|
|
20240229,180900,200485550,11290,11290,11290,11290,0
|
|
20240229,180800,200485550,11290,11290,11290,11290,0
|
|
20240229,180700,200485550,11290,11290,11290,11290,299
|
|
20240229,180600,200485550,11290,11290,11290,11290,0
|
|
20240229,180500,200485550,11290,11290,11290,11290,0
|
|
20240229,180400,200485550,11290,11290,11290,11290,0
|
|
20240229,180300,200485550,11290,11290,11290,11290,0
|
|
20240229,180200,200485550,11290,11290,11290,11290,0
|
|
20240229,180100,200485550,11290,11290,11290,11290,0
|
|
20240229,180000,200485550,11290,11290,11290,11290,0
|
|
20240229,175900,200485550,11290,11290,11290,11290,0
|
|
20240229,175800,200485550,11290,11290,11290,11290,0
|
|
20240229,175700,200485550,11290,11290,11290,11290,0
|
|
20240229,175600,200485550,11290,11290,11290,11290,0
|
|
20240229,175500,200485550,11290,11290,11290,11290,0
|
|
20240229,175400,200485550,11290,11290,11290,11290,0
|
|
20240229,175300,200485550,11290,11290,11290,11290,0
|
|
20240229,175200,200485550,11290,11290,11290,11290,0
|
|
20240229,175100,200485550,11290,11290,11290,11290,0
|
|
20240229,175000,200485550,11290,11290,11290,11290,0
|
|
20240229,174900,200485550,11290,11290,11290,11290,0
|
|
20240229,174800,200485550,11290,11290,11290,11290,0
|
|
20240229,174700,200485550,11290,11290,11290,11290,0
|
|
20240229,174600,200485550,11290,11290,11290,11290,0
|
|
20240229,174500,200485550,11290,11290,11290,11290,0
|
|
20240229,174400,200485550,11290,11290,11290,11290,0
|
|
20240229,174300,200485550,11290,11290,11290,11290,0
|
|
20240229,174200,200485550,11290,11290,11290,11290,0
|
|
20240229,174100,200485550,11290,11290,11290,11290,0
|
|
20240229,174000,200485550,11290,11290,11290,11290,0
|
|
20240229,173900,200485550,11290,11290,11290,11290,0
|
|
20240229,173800,200485550,11290,11290,11290,11290,0
|
|
20240229,173700,200485550,11290,11290,11290,11290,299
|
|
20240229,173600,200485550,11290,11290,11290,11290,0
|
|
20240229,173500,200485550,11290,11290,11290,11290,0
|
|
20240229,173400,200485550,11290,11290,11290,11290,0
|
|
20240229,173300,200485550,11290,11290,11290,11290,0
|
|
20240229,173200,200485550,11290,11290,11290,11290,0
|
|
20240229,173100,200485550,11290,11290,11290,11290,0
|
|
20240229,173000,200485550,11290,11290,11290,11290,0
|
|
20240229,172900,200485550,11290,11290,11290,11290,0
|
|
20240229,172800,200485550,11290,11290,11290,11290,0
|
|
20240229,172700,200485550,11290,11290,11290,11290,0
|
|
20240229,172600,200485550,11290,11290,11290,11290,0
|
|
20240229,172500,200485550,11290,11290,11290,11290,0
|
|
20240229,172400,200485550,11290,11290,11290,11290,0
|
|
20240229,172300,200485550,11290,11290,11290,11290,0
|
|
20240229,172200,200485550,11290,11290,11290,11290,0
|
|
20240229,172100,200485550,11290,11290,11290,11290,0
|
|
20240229,172000,200485550,11290,11290,11290,11290,0
|
|
20240229,171900,200485550,11290,11290,11290,11290,0
|
|
20240229,171800,200485550,11290,11290,11290,11290,0
|
|
20240229,171700,200485550,11290,11290,11290,11290,0
|
|
20240229,171600,200485550,11290,11290,11290,11290,0
|
|
20240229,171500,200485550,11290,11290,11290,11290,0
|
|
20240229,171400,200485550,11290,11290,11290,11290,0
|
|
20240229,171300,200485550,11290,11290,11290,11290,0
|
|
20240229,171200,200485550,11290,11290,11290,11290,0
|
|
20240229,171100,200485550,11290,11290,11290,11290,0
|
|
20240229,171000,200485550,11290,11290,11290,11290,0
|
|
20240229,170900,200485550,11290,11290,11290,11290,0
|
|
20240229,170800,200485550,11290,11290,11290,11290,0
|
|
20240229,170700,200485550,11290,11290,11290,11290,299
|
|
20240229,170600,200485550,11290,11290,11290,11290,0
|
|
20240229,170500,200485550,11290,11290,11290,11290,0
|
|
20240229,170400,200485550,11290,11290,11290,11290,0
|
|
20240229,170300,200485550,11290,11290,11290,11290,0
|
|
20240229,170200,200485550,11290,11290,11290,11290,0
|
|
20240229,170100,200485550,11290,11290,11290,11290,0
|
|
20240229,170000,200485550,11290,11290,11290,11290,0
|
|
20240229,165900,200485550,11290,11290,11290,11290,0
|
|
20240229,165800,200485550,11290,11290,11290,11290,0
|
|
20240229,165700,200485550,11290,11290,11290,11290,0
|
|
20240229,165600,200485550,11290,11290,11290,11290,0
|
|
20240229,165500,200485550,11290,11290,11290,11290,0
|
|
20240229,165400,200485550,11290,11290,11290,11290,0
|
|
20240229,165300,200485550,11290,11290,11290,11290,0
|
|
20240229,165200,200485550,11290,11290,11290,11290,0
|
|
20240229,165100,200485550,11290,11290,11290,11290,0
|
|
20240229,165000,200485550,11290,11290,11290,11290,0
|
|
20240229,164900,200485550,11290,11290,11290,11290,0
|
|
20240229,164800,200485550,11290,11290,11290,11290,0
|
|
20240229,164700,200485550,11290,11290,11290,11290,0
|
|
20240229,164600,200485550,11290,11290,11290,11290,0
|
|
20240229,164500,200485550,11290,11290,11290,11290,0
|
|
20240229,164400,200485550,11290,11290,11290,11290,0
|
|
20240229,164300,200485550,11290,11290,11290,11290,0
|
|
20240229,164200,200485550,11290,11290,11290,11290,0
|
|
20240229,164100,200485550,11290,11290,11290,11290,0
|
|
20240229,164000,200485550,11290,11290,11290,11290,0
|
|
20240229,163900,200485550,11290,11290,11290,11290,0
|
|
20240229,163800,200485550,11290,11290,11290,11290,0
|
|
20240229,163700,200485550,11290,11290,11290,11290,299
|
|
20240229,163600,200485550,11290,11290,11290,11290,0
|
|
20240229,163500,200485550,11290,11290,11290,11290,0
|
|
20240229,163400,200485550,11290,11290,11290,11290,0
|
|
20240229,163300,200485550,11290,11290,11290,11290,0
|
|
20240229,163200,200485550,11290,11290,11290,11290,0
|
|
20240229,163100,200485550,11290,11290,11290,11290,0
|
|
20240229,163000,200485550,11290,11290,11290,11290,0
|
|
20240229,162900,200485550,11290,11290,11290,11290,0
|
|
20240229,162800,200485550,11290,11290,11290,11290,0
|
|
20240229,162700,200485550,11290,11290,11290,11290,0
|
|
20240229,162600,200485550,11290,11290,11290,11290,0
|
|
20240229,162500,200485550,11290,11290,11290,11290,0
|
|
20240229,162400,200485550,11290,11290,11290,11290,0
|
|
20240229,162300,200485550,11290,11290,11290,11290,0
|
|
20240229,162200,200485550,11290,11290,11290,11290,0
|
|
20240229,162100,200485550,11290,11290,11290,11290,0
|
|
20240229,162000,200485550,11290,11290,11290,11290,0
|
|
20240229,161900,200485550,11290,11290,11290,11290,0
|
|
20240229,161800,200485550,11290,11290,11290,11290,0
|
|
20240229,161700,200485550,11290,11290,11290,11290,0
|
|
20240229,161600,200485550,11290,11290,11290,11290,0
|
|
20240229,161500,200485550,11290,11290,11290,11290,0
|
|
20240229,161400,200485550,11290,11290,11290,11290,0
|
|
20240229,161300,200485550,11290,11290,11290,11290,0
|
|
20240229,161200,200485550,11290,11290,11290,11290,0
|
|
20240229,161100,200485550,11290,11290,11290,11290,0
|
|
20240229,161000,200485550,11290,11290,11290,11290,0
|
|
20240229,160900,200485550,11290,11290,11290,11290,0
|
|
20240229,160800,200485550,11290,11290,11290,11290,0
|
|
20240229,160700,200485550,11290,11290,11290,11290,299
|
|
20240229,160600,200485550,11290,11290,11290,11290,0
|
|
20240229,160500,200485550,11290,11290,11290,11290,0
|
|
20240229,160400,200485550,11290,11290,11290,11290,0
|
|
20240229,160300,200485550,11290,11290,11290,11290,0
|
|
20240229,160200,200485550,11290,11290,11290,11290,0
|
|
20240229,160100,200485550,11290,11290,11290,11290,0
|
|
20240229,160000,200485550,11290,11290,11290,11290,0
|
|
20240229,155900,200485550,11290,11290,11290,11290,0
|
|
20240229,155800,200485550,11290,11290,11290,11290,0
|
|
20240229,155700,200485550,11290,11290,11290,11290,0
|
|
20240229,155600,200485550,11290,11290,11290,11290,0
|
|
20240229,155500,200485550,11290,11290,11290,11290,0
|
|
20240229,155400,200485550,11290,11290,11290,11290,0
|
|
20240229,155300,200485550,11290,11290,11290,11290,0
|
|
20240229,155200,200485550,11290,11290,11290,11290,0
|
|
20240229,155100,200485550,11290,11290,11290,11290,0
|
|
20240229,155000,200485550,11290,11290,11290,11290,0
|
|
20240229,154900,200485550,11290,11290,11290,11290,0
|
|
20240229,154800,200485550,11290,11290,11290,11290,0
|
|
20240229,154700,200485550,11290,11290,11290,11290,0
|
|
20240229,154600,200485550,11290,11290,11290,11290,0
|
|
20240229,154500,200485550,11290,11290,11290,11290,0
|
|
20240229,154400,200485550,11290,11290,11290,11290,0
|
|
20240229,154300,200485550,11290,11290,11290,11290,0
|
|
20240229,154200,200485550,11290,11290,11290,11290,0
|
|
20240229,154100,200485550,11290,11290,11290,11290,0
|
|
20240229,154000,200485550,11290,11290,11290,11290,0
|
|
20240229,153900,200485550,11290,11290,11290,11290,0
|
|
20240229,153800,200485550,11290,11290,11290,11290,0
|
|
20240229,153700,200485550,11290,11290,11290,11290,299
|
|
20240229,153600,200485550,11290,11290,11290,11290,0
|
|
20240229,153500,200485550,11290,11290,11290,11290,0
|
|
20240229,153400,200485550,11290,11290,11290,11290,0
|
|
20240229,153300,200485550,11290,11290,11290,11290,0
|
|
20240229,153200,200485550,11290,11290,11290,11290,0
|
|
20240229,153100,200485550,11290,11290,11290,11290,0
|
|
20240229,153000,200485550,11290,11290,11290,11290,299
|
|
20240229,152900,197109840,11220,11220,11220,11220,0
|
|
20240229,152800,197109840,11220,11220,11220,11220,0
|
|
20240229,152700,197109840,11220,11220,11220,11220,0
|
|
20240229,152600,197109840,11220,11220,11220,11220,0
|
|
20240229,152500,197109840,11220,11220,11220,11220,0
|
|
20240229,152400,197109840,11220,11220,11220,11220,0
|
|
20240229,152300,197109840,11220,11220,11220,11220,0
|
|
20240229,152200,197109840,11220,11220,11220,11220,0
|
|
20240229,152100,197109840,11220,11220,11220,11220,0
|
|
20240229,152000,197109840,11220,11220,11220,11220,0
|
|
20240229,151900,197109840,11220,11220,11220,11220,7
|
|
20240229,151800,197031300,11260,11260,11260,11260,0
|
|
20240229,151700,197031300,11260,11260,11260,11260,0
|
|
20240229,151600,197031300,11260,11260,11260,11260,0
|
|
20240229,151500,197031300,11260,11260,11260,11260,0
|
|
20240229,151400,197031300,11260,11260,11260,11260,0
|
|
20240229,151300,197031300,11260,11260,11260,11260,0
|
|
20240229,151200,197031300,11260,11260,11260,11260,0
|
|
20240229,151100,197031300,11260,11260,11260,11260,0
|
|
20240229,151000,197031300,11260,11220,11260,11220,592
|
|
20240229,150900,190366720,11200,11200,11200,11200,0
|
|
20240229,150800,190366720,11200,11200,11200,11200,0
|
|
20240229,150700,190366720,11200,11200,11200,11200,0
|
|
20240229,150600,190366720,11200,11200,11200,11200,0
|
|
20240229,150500,190366720,11200,11200,11200,11200,0
|
|
20240229,150400,190366720,11200,11200,11200,11200,2587
|
|
20240229,150300,161392320,11200,11200,11200,11200,0
|
|
20240229,150200,161392320,11200,11200,11200,11200,0
|
|
20240229,150100,161392320,11200,11200,11200,11200,0
|
|
20240229,150000,161392320,11200,11200,11200,11200,0
|
|
20240229,145900,161392320,11200,11200,11200,11200,0
|
|
20240229,145800,161392320,11200,11200,11200,11200,0
|
|
20240229,145700,161392320,11200,11200,11200,11200,0
|
|
20240229,145600,161392320,11200,11200,11200,11200,0
|
|
20240229,145500,161392320,11200,11200,11200,11200,0
|
|
20240229,145400,161392320,11200,11200,11200,11200,0
|
|
20240229,145300,161392320,11200,11200,11200,11200,0
|
|
20240229,145200,161392320,11200,11200,11200,11200,0
|
|
20240229,145100,161392320,11200,11200,11200,11200,5
|
|
20240229,145000,161336320,11200,11200,11200,11200,0
|
|
20240229,144900,161336320,11200,11210,11210,11200,39
|
|
20240229,144800,160899420,11190,11200,11200,11190,750
|
|
20240229,144700,152501430,11200,11200,11200,11200,0
|
|
20240229,144600,152501430,11200,11200,11200,11200,0
|
|
20240229,144500,152501430,11200,11200,11200,11200,0
|
|
20240229,144400,152501430,11200,11200,11200,11200,0
|
|
20240229,144300,152501430,11200,11200,11200,11200,0
|
|
20240229,144200,152501430,11200,11200,11200,11200,24
|
|
20240229,144100,152232630,11210,11210,11210,11210,0
|
|
20240229,144000,152232630,11210,11210,11210,11210,5
|
|
20240229,143900,152176580,11190,11190,11190,11190,0
|
|
20240229,143800,152176580,11190,11190,11190,11190,0
|
|
20240229,143700,152176580,11190,11190,11190,11190,0
|
|
20240229,143600,152176580,11190,11190,11190,11190,0
|
|
20240229,143500,152176580,11190,11190,11190,11190,757
|
|
20240229,143400,143705750,11200,11200,11200,11200,0
|
|
20240229,143300,143705750,11200,11200,11200,11200,10
|
|
20240229,143200,143593750,11190,11190,11190,11190,0
|
|
20240229,143100,143593750,11190,11190,11190,11190,0
|
|
20240229,143000,143593750,11190,11190,11190,11190,0
|
|
20240229,142900,143593750,11190,11190,11190,11190,0
|
|
20240229,142800,143593750,11190,11190,11190,11190,9
|
|
20240229,142700,143493040,11200,11200,11200,11200,0
|
|
20240229,142600,143493040,11200,11200,11200,11200,0
|
|
20240229,142500,143493040,11200,11200,11200,11200,0
|
|
20240229,142400,143493040,11200,11200,11200,11200,0
|
|
20240229,142300,143493040,11200,11200,11200,11200,191
|
|
20240229,142200,141353840,11210,11210,11210,11210,0
|
|
20240229,142100,141353840,11210,11210,11210,11210,0
|
|
20240229,142000,141353840,11210,11210,11210,11210,0
|
|
20240229,141900,141353840,11210,11210,11210,11210,0
|
|
20240229,141800,141353840,11210,11210,11210,11210,0
|
|
20240229,141700,141353840,11210,11210,11210,11210,0
|
|
20240229,141600,141353840,11210,11210,11210,11210,0
|
|
20240229,141500,141353840,11210,11210,11210,11210,0
|
|
20240229,141400,141353840,11210,11210,11210,11210,0
|
|
20240229,141300,141353840,11210,11210,11210,11210,0
|
|
20240229,141200,141353840,11210,11200,11210,11200,126
|
|
20240229,141100,139941880,11190,11190,11190,11190,0
|
|
20240229,141000,139941880,11190,11190,11190,11190,0
|
|
20240229,140900,139941880,11190,11190,11190,11190,0
|
|
20240229,140800,139941880,11190,11190,11190,11190,0
|
|
20240229,140700,139941880,11190,11190,11190,11190,0
|
|
20240229,140600,139941880,11190,11190,11190,11190,0
|
|
20240229,140500,139941880,11190,11190,11190,11190,5
|
|
20240229,140400,139885930,11190,11190,11190,11190,0
|
|
20240229,140300,139885930,11190,11190,11190,11190,0
|
|
20240229,140200,139885930,11190,11190,11190,11190,0
|
|
20240229,140100,139885930,11190,11190,11190,11190,0
|
|
20240229,140000,139885930,11190,11190,11190,11190,6
|
|
20240229,135900,139818790,11190,11190,11190,11190,0
|
|
20240229,135800,139818790,11190,11190,11190,11190,6
|
|
20240229,135700,139751650,11190,11190,11190,11190,49
|
|
20240229,135600,139203340,11190,11190,11190,11190,6
|
|
20240229,135500,139136200,11190,11190,11190,11190,0
|
|
20240229,135400,139136200,11190,11190,11190,11190,6
|
|
20240229,135300,139069060,11190,11190,11190,11190,0
|
|
20240229,135200,139069060,11190,11190,11190,11190,6
|
|
20240229,135100,139001920,11210,11190,11210,11190,4
|
|
20240229,135000,138957100,11190,11200,11200,11190,156
|
|
20240229,134900,137210960,11190,11190,11190,11190,4
|
|
20240229,134800,137166200,11190,11190,11190,11190,0
|
|
20240229,134700,137166200,11190,11190,11190,11190,6
|
|
20240229,134600,137099060,11200,11200,11200,11200,0
|
|
20240229,134500,137099060,11200,11190,11200,11190,8
|
|
20240229,134400,137009510,11200,11200,11200,11200,95
|
|
20240229,134300,135945510,11200,11200,11200,11200,6
|
|
20240229,134200,135878310,11200,11200,11200,11200,0
|
|
20240229,134100,135878310,11200,11200,11200,11200,5
|
|
20240229,134000,135822310,11190,11190,11190,11190,0
|
|
20240229,133900,135822310,11190,11200,11200,11190,5
|
|
20240229,133800,135766350,11200,11200,11200,11200,42
|
|
20240229,133700,135295950,11200,11200,11200,11200,4
|
|
20240229,133600,135251150,11200,11190,11200,11190,47
|
|
20240229,133500,134724800,11200,11200,11200,11200,3
|
|
20240229,133400,134691200,11200,11190,11200,11190,36
|
|
20240229,133300,134288050,11200,11200,11200,11200,0
|
|
20240229,133200,134288050,11200,11190,11200,11190,37
|
|
20240229,133100,133873710,11190,11190,11190,11190,0
|
|
20240229,133000,133873710,11190,11190,11190,11190,4
|
|
20240229,132900,133828950,11200,11190,11200,11190,93
|
|
20240229,132800,132788270,11190,11190,11190,11190,5
|
|
20240229,132700,132732320,11190,11190,11190,11190,6
|
|
20240229,132600,132665180,11190,11190,11190,11190,0
|
|
20240229,132500,132665180,11190,11190,11190,11190,22
|
|
20240229,132400,132419000,11190,11190,11190,11190,0
|
|
20240229,132300,132419000,11190,11190,11190,11190,5
|
|
20240229,132200,132363050,11190,11190,11190,11190,0
|
|
20240229,132100,132363050,11190,11190,11190,11190,6
|
|
20240229,132000,132295910,11190,11190,11190,11190,0
|
|
20240229,131900,132295910,11190,11190,11190,11190,5
|
|
20240229,131800,132239960,11190,11190,11190,11190,0
|
|
20240229,131700,132239960,11190,11190,11190,11190,4
|
|
20240229,131600,132195200,11190,11190,11190,11190,5
|
|
20240229,131500,132139250,11190,11190,11190,11190,0
|
|
20240229,131400,132139250,11190,11190,11190,11190,5
|
|
20240229,131300,132083300,11190,11190,11190,11190,0
|
|
20240229,131200,132083300,11190,11200,11200,11190,12
|
|
20240229,131100,131948940,11190,11190,11190,11190,0
|
|
20240229,131000,131948940,11190,11190,11190,11190,5
|
|
20240229,130900,131892990,11190,11190,11190,11190,0
|
|
20240229,130800,131892990,11190,11190,11190,11190,5
|
|
20240229,130700,131837040,11190,11190,11190,11190,0
|
|
20240229,130600,131837040,11190,11190,11190,11190,5
|
|
20240229,130500,131781090,11190,11190,11190,11190,5
|
|
20240229,130400,131725140,11190,11190,11190,11190,0
|
|
20240229,130300,131725140,11190,11190,11190,11190,6
|
|
20240229,130200,131658000,11190,11190,11190,11190,0
|
|
20240229,130100,131658000,11190,11190,11190,11190,4
|
|
20240229,130000,131613240,11190,11190,11190,11190,0
|
|
20240229,125900,131613240,11190,11190,11190,11190,6
|
|
20240229,125800,131546100,11190,11190,11190,11190,0
|
|
20240229,125700,131546100,11190,11210,11210,11190,7
|
|
20240229,125600,131467740,11210,11210,11210,11210,2
|
|
20240229,125500,131445320,11210,11190,11210,11190,14
|
|
20240229,125400,131288460,11190,11190,11190,11190,4
|
|
20240229,125300,131243700,11190,11190,11190,11190,0
|
|
20240229,125200,131243700,11190,11190,11190,11190,4
|
|
20240229,125100,131198940,11190,11190,11190,11190,0
|
|
20240229,125000,131198940,11190,11190,11190,11190,6
|
|
20240229,124900,131131800,11190,11190,11190,11190,0
|
|
20240229,124800,131131800,11190,11190,11190,11190,4
|
|
20240229,124700,131087040,11190,11190,11190,11190,0
|
|
20240229,124600,131087040,11190,11190,11190,11190,242
|
|
20240229,124500,128379060,11190,11190,11190,11190,660
|
|
20240229,124400,120993660,11190,11190,11190,11190,6
|
|
20240229,124300,120926520,11180,11180,11180,11180,5
|
|
20240229,124200,120870620,11190,11200,11200,11190,481
|
|
20240229,124100,115484830,11200,11200,11200,11200,5
|
|
20240229,124000,115428830,11200,11200,11200,11200,0
|
|
20240229,123900,115428830,11200,11200,11200,11200,6
|
|
20240229,123800,115361630,11200,11200,11200,11200,0
|
|
20240229,123700,115361630,11200,11200,11200,11200,6
|
|
20240229,123600,115294430,11200,11200,11200,11200,0
|
|
20240229,123500,115294430,11200,11200,11200,11200,5
|
|
20240229,123400,115238430,11200,11200,11200,11200,0
|
|
20240229,123300,115238430,11200,11200,11200,11200,4
|
|
20240229,123200,115193630,11200,11200,11200,11200,5
|
|
20240229,123100,115137630,11210,11210,11210,11210,0
|
|
20240229,123000,115137630,11210,11200,11210,11200,6
|
|
20240229,122900,115070420,11200,11200,11200,11200,0
|
|
20240229,122800,115070420,11200,11200,11200,11200,5
|
|
20240229,122700,115014420,11200,11200,11200,11200,0
|
|
20240229,122600,115014420,11200,11200,11200,11200,6
|
|
20240229,122500,114947220,11200,11200,11200,11200,0
|
|
20240229,122400,114947220,11200,11200,11200,11200,6
|
|
20240229,122300,114880020,11210,11210,11210,11210,0
|
|
20240229,122200,114880020,11210,11220,11220,11210,66
|
|
20240229,122100,114140110,11210,11210,11210,11210,6
|
|
20240229,122000,114072850,11210,11210,11210,11210,100
|
|
20240229,121900,112951850,11210,11210,11210,11210,4
|
|
20240229,121800,112907010,11210,11210,11210,11210,0
|
|
20240229,121700,112907010,11210,11210,11210,11210,5
|
|
20240229,121600,112850960,11210,11210,11210,11210,0
|
|
20240229,121500,112850960,11210,11210,11210,11210,4
|
|
20240229,121400,112806120,11210,11210,11210,11210,0
|
|
20240229,121300,112806120,11210,11220,11220,11210,6
|
|
20240229,121200,112738850,11210,11210,11210,11210,0
|
|
20240229,121100,112738850,11210,11210,11210,11210,6
|
|
20240229,121000,112671590,11210,11210,11210,11210,5
|
|
20240229,120900,112615540,11240,11240,11240,11240,100
|
|
20240229,120800,111491540,11210,11210,11210,11210,5
|
|
20240229,120700,111435490,11210,11210,11210,11210,0
|
|
20240229,120600,111435490,11210,11210,11210,11210,4
|
|
20240229,120500,111390650,11210,11210,11210,11210,29
|
|
20240229,120400,111065560,11210,11210,11210,11210,6
|
|
20240229,120300,110998300,11210,11210,11210,11210,0
|
|
20240229,120200,110998300,11210,11210,11210,11210,1494
|
|
20240229,120100,94250560,11210,11210,11210,11210,0
|
|
20240229,120000,94250560,11210,11210,11210,11210,5
|
|
20240229,115900,94194510,11240,11210,11240,11210,14
|
|
20240229,115800,94037270,11210,11210,11210,11210,0
|
|
20240229,115700,94037270,11210,11210,11210,11210,4
|
|
20240229,115600,93992430,11210,11210,11210,11210,100
|
|
20240229,115500,92871430,11210,11240,11240,11210,7
|
|
20240229,115400,92792930,11210,11210,11210,11210,0
|
|
20240229,115300,92792930,11210,11210,11210,11210,5
|
|
20240229,115200,92736880,11210,11210,11210,11210,0
|
|
20240229,115100,92736880,11210,11210,11210,11210,6
|
|
20240229,115000,92669620,11210,11210,11210,11210,0
|
|
20240229,114900,92669620,11210,11210,11210,11210,6
|
|
20240229,114800,92602360,11240,11210,11240,11210,105
|
|
20240229,114700,91422310,11210,11210,11210,11210,0
|
|
20240229,114600,91422310,11210,11210,11210,11210,5
|
|
20240229,114500,91366260,11210,11210,11210,11210,0
|
|
20240229,114400,91366260,11210,11210,11210,11210,6
|
|
20240229,114300,91299000,11210,11210,11210,11210,0
|
|
20240229,114200,91299000,11210,11210,11210,11210,5
|
|
20240229,114100,91242950,11210,11210,11210,11210,0
|
|
20240229,114000,91242950,11210,11210,11210,11210,5
|
|
20240229,113900,91186900,11210,11210,11210,11210,0
|
|
20240229,113800,91186900,11210,11210,11210,11210,5
|
|
20240229,113700,91130850,11210,11210,11210,11210,105
|
|
20240229,113600,89953800,11210,11210,11210,11210,0
|
|
20240229,113500,89953800,11210,11210,11210,11210,4
|
|
20240229,113400,89908960,11210,11210,11210,11210,0
|
|
20240229,113300,89908960,11210,11210,11210,11210,4
|
|
20240229,113200,89864120,11210,11210,11210,11210,0
|
|
20240229,113100,89864120,11210,11210,11210,11210,6
|
|
20240229,113000,89796860,11210,11210,11210,11210,0
|
|
20240229,112900,89796860,11210,11210,11210,11210,5
|
|
20240229,112800,89740810,11210,11210,11210,11210,0
|
|
20240229,112700,89740810,11210,11210,11210,11210,6
|
|
20240229,112600,89673550,11210,11210,11210,11210,6
|
|
20240229,112500,89606290,11240,11240,11240,11240,0
|
|
20240229,112400,89606290,11240,11210,11240,11210,7
|
|
20240229,112300,89527790,11210,11210,11210,11210,0
|
|
20240229,112200,89527790,11210,11210,11210,11210,68
|
|
20240229,112100,88765510,11210,11210,11210,11210,0
|
|
20240229,112000,88765510,11210,11210,11210,11210,2727
|
|
20240229,111900,58195840,11210,11210,11210,11210,0
|
|
20240229,111800,58195840,11210,11210,11210,11210,4
|
|
20240229,111700,58151000,11210,11210,11210,11210,0
|
|
20240229,111600,58151000,11210,11210,11210,11210,6
|
|
20240229,111500,58083740,11210,11210,11210,11210,6
|
|
20240229,111400,58016480,11210,11210,11210,11210,0
|
|
20240229,111300,58016480,11210,11210,11210,11210,39
|
|
20240229,111200,57579290,11210,11220,11220,11210,611
|
|
20240229,111100,50729190,11220,11220,11220,11220,4
|
|
20240229,111000,50684310,11220,11220,11220,11220,0
|
|
20240229,110900,50684310,11220,11220,11220,11220,5
|
|
20240229,110800,50628210,11220,11220,11220,11220,0
|
|
20240229,110700,50628210,11220,11220,11220,11220,5
|
|
20240229,110600,50572110,11220,11220,11220,11220,0
|
|
20240229,110500,50572110,11220,11220,11220,11220,6
|
|
20240229,110400,50504790,11220,11220,11220,11220,6
|
|
20240229,110300,50437470,11210,11210,11210,11210,0
|
|
20240229,110200,50437470,11210,11210,11210,11210,6
|
|
20240229,110100,50370210,11210,11210,11210,11210,0
|
|
20240229,110000,50370210,11210,11210,11210,11210,5
|
|
20240229,105900,50314160,11220,11220,11220,11220,70
|
|
20240229,105800,49528760,11220,11220,11220,11220,6
|
|
20240229,105700,49461440,11210,11210,11210,11210,0
|
|
20240229,105600,49461440,11210,11210,11210,11210,0
|
|
20240229,105500,49461440,11210,11210,11210,11210,0
|
|
20240229,105400,49461440,11210,11210,11210,11210,0
|
|
20240229,105300,49461440,11210,11210,11210,11210,2
|
|
20240229,105200,49439020,11210,11210,11210,11210,2
|
|
20240229,105100,49416600,11210,11210,11210,11210,1
|
|
20240229,105000,49405390,11210,11210,11210,11210,45
|
|
20240229,104900,48900940,11210,11210,11210,11210,0
|
|
20240229,104800,48900940,11210,11210,11210,11210,0
|
|
20240229,104700,48900940,11210,11210,11210,11210,0
|
|
20240229,104600,48900940,11210,11210,11210,11210,0
|
|
20240229,104500,48900940,11210,11210,11210,11210,50
|
|
20240229,104400,48340440,11240,11240,11240,11240,2
|
|
20240229,104300,48317960,11240,11240,11240,11240,0
|
|
20240229,104200,48317960,11240,11240,11240,11240,0
|
|
20240229,104100,48317960,11240,11240,11240,11240,0
|
|
20240229,104000,48317960,11240,11240,11240,11240,2
|
|
20240229,103900,48295480,11240,11240,11240,11240,92
|
|
20240229,103800,47261400,11240,11240,11240,11240,10
|
|
20240229,103700,47149000,11240,11240,11240,11240,40
|
|
20240229,103600,46699400,11240,11240,11240,11240,0
|
|
20240229,103500,46699400,11240,11240,11240,11240,0
|
|
20240229,103400,46699400,11240,11240,11240,11240,10
|
|
20240229,103300,46587000,11240,11240,11240,11240,10
|
|
20240229,103200,46474600,11200,11200,11200,11200,39
|
|
20240229,103100,46037800,11200,11200,11200,11200,0
|
|
20240229,103000,46037800,11200,11210,11210,11200,35
|
|
20240229,102900,45645710,11190,11190,11190,11190,0
|
|
20240229,102800,45645710,11190,11190,11190,11190,0
|
|
20240229,102700,45645710,11190,11190,11190,11190,0
|
|
20240229,102600,45645710,11190,11190,11190,11190,0
|
|
20240229,102500,45645710,11190,11190,11190,11190,0
|
|
20240229,102400,45645710,11190,11190,11190,11190,0
|
|
20240229,102300,45645710,11190,11190,11190,11190,0
|
|
20240229,102200,45645710,11190,11190,11190,11190,0
|
|
20240229,102100,45645710,11190,11190,11190,11190,0
|
|
20240229,102000,45645710,11190,11190,11190,11190,0
|
|
20240229,101900,45645710,11190,11190,11190,11190,1
|
|
20240229,101800,45634520,11240,11240,11240,11240,0
|
|
20240229,101700,45634520,11240,11240,11240,11240,2
|
|
20240229,101600,45612040,11240,11240,11240,11240,0
|
|
20240229,101500,45612040,11240,11240,11240,11240,3
|
|
20240229,101400,45578320,11240,11240,11240,11240,1
|
|
20240229,101300,45567080,11240,11240,11240,11240,2
|
|
20240229,101200,45544600,11240,11240,11240,11240,1
|
|
20240229,101100,45533360,11240,11240,11240,11240,2
|
|
20240229,101000,45510880,11240,11240,11240,11240,0
|
|
20240229,100900,45510880,11240,11240,11240,11240,1
|
|
20240229,100800,45499640,11180,11180,11180,11180,0
|
|
20240229,100700,45499640,11180,11180,11180,11180,0
|
|
20240229,100600,45499640,11180,11180,11180,11180,0
|
|
20240229,100500,45499640,11180,11180,11180,11180,0
|
|
20240229,100400,45499640,11180,11180,11180,11180,0
|
|
20240229,100300,45499640,11180,11180,11180,11180,0
|
|
20240229,100200,45499640,11180,11180,11180,11180,0
|
|
20240229,100100,45499640,11180,11180,11180,11180,0
|
|
20240229,100000,45499640,11180,11180,11180,11180,0
|
|
20240229,095900,45499640,11180,11180,11180,11180,0
|
|
20240229,095800,45499640,11180,11180,11180,11180,7
|
|
20240229,095700,45421380,11180,11180,11180,11180,0
|
|
20240229,095600,45421380,11180,11180,11180,11180,0
|
|
20240229,095500,45421380,11180,11190,11190,11180,228
|
|
20240229,095400,42871580,11200,11200,11200,11200,1
|
|
20240229,095300,42860380,11180,11180,11180,11180,0
|
|
20240229,095200,42860380,11180,11180,11180,11180,0
|
|
20240229,095100,42860380,11180,11180,11180,11180,0
|
|
20240229,095000,42860380,11180,11180,11180,11180,0
|
|
20240229,094900,42860380,11180,11180,11180,11180,377
|
|
20240229,094800,38645520,11260,11260,11260,11260,0
|
|
20240229,094700,38645520,11260,11260,11260,11260,0
|
|
20240229,094600,38645520,11260,11260,11260,11260,0
|
|
20240229,094500,38645520,11260,11260,11260,11260,0
|
|
20240229,094400,38645520,11260,11260,11260,11260,0
|
|
20240229,094300,38645520,11260,11260,11260,11260,0
|
|
20240229,094200,38645520,11260,11260,11260,11260,1
|
|
20240229,094100,38634260,11260,11260,11260,11260,3
|
|
20240229,094000,38600480,11260,11260,11260,11260,2
|
|
20240229,093900,38577960,11190,11190,11190,11190,0
|
|
20240229,093800,38577960,11190,11190,11190,11190,40
|
|
20240229,093700,38130360,11270,11270,11270,11270,0
|
|
20240229,093600,38130360,11270,11270,11270,11270,0
|
|
20240229,093500,38130360,11270,11270,11270,11270,1
|
|
20240229,093400,38119090,11180,11180,11180,11180,0
|
|
20240229,093300,38119090,11180,11210,11210,11180,1491
|
|
20240229,093200,21429620,11270,11270,11270,11270,130
|
|
20240229,093100,19964520,11290,11290,11290,11290,6
|
|
20240229,093000,19896780,11230,11230,11230,11230,0
|
|
20240229,092900,19896780,11230,11230,11230,11220,72
|
|
20240229,092800,19088520,11290,11290,11290,11290,0
|
|
20240229,092700,19088520,11290,11290,11290,11290,0
|
|
20240229,092600,19088520,11290,11290,11290,11290,0
|
|
20240229,092500,19088520,11290,11290,11290,11290,0
|
|
20240229,092400,19088520,11290,11290,11290,11290,0
|
|
20240229,092300,19088520,11290,11290,11290,11290,0
|
|
20240229,092200,19088520,11290,11290,11290,11290,0
|
|
20240229,092100,19088520,11290,11290,11290,11290,0
|
|
20240229,092000,19088520,11290,11290,11290,11290,0
|
|
20240229,091900,19088520,11290,11290,11290,11290,0
|
|
20240229,091800,19088520,11290,11290,11290,11290,0
|
|
20240229,091700,19088520,11290,11290,11290,11290,30
|
|
20240229,091600,18749820,11290,11290,11290,11290,1
|
|
20240229,091500,18738530,11250,11250,11250,11250,845
|
|
20240229,091400,9232280,11290,11280,11290,11280,38
|
|
20240229,091300,8803610,11250,11250,11250,11250,0
|
|
20240229,091200,8803610,11250,11250,11250,11250,0
|
|
20240229,091100,8803610,11250,11250,11250,11250,4
|
|
20240229,091000,8758610,11250,11200,11250,11200,183
|
|
20240229,090900,6708960,11200,11200,11200,11200,330
|
|
20240229,090800,3012960,11200,11200,11200,11200,0
|
|
20240229,090700,3012960,11200,11200,11200,11200,254
|
|
20240229,090600,168160,11200,11200,11200,11200,13
|
|
20240229,090500,22560,11280,11280,11280,11280,0
|
|
20240229,090400,22560,11280,11280,11280,11280,0
|
|
20240229,090300,22560,11280,11280,11280,11280,0
|
|
20240229,090200,22560,11280,11280,11280,11280,0
|
|
20240229,090100,22560,11280,11280,11280,11280,0
|
|
20240229,090000,22560,11280,11280,11280,11280,2
|