672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200900,249225160,10040,10040,10040,10040,36
|
|
20240229,200800,249225160,10040,10040,10040,10040,0
|
|
20240229,200700,249225160,10040,10040,10040,10040,0
|
|
20240229,200600,249225160,10040,10040,10040,10040,0
|
|
20240229,200500,249225160,10040,10040,10040,10040,0
|
|
20240229,200400,249225160,10040,10040,10040,10040,0
|
|
20240229,200300,249225160,10040,10040,10040,10040,0
|
|
20240229,200200,249225160,10040,10040,10040,10040,0
|
|
20240229,200100,249225160,10040,10040,10040,10040,0
|
|
20240229,200000,249225160,10040,10040,10040,10040,0
|
|
20240229,195900,249225160,10040,10040,10040,10040,0
|
|
20240229,195800,249225160,10040,10040,10040,10040,0
|
|
20240229,195700,249225160,10040,10040,10040,10040,0
|
|
20240229,195600,249225160,10040,10040,10040,10040,0
|
|
20240229,195500,249225160,10040,10040,10040,10040,0
|
|
20240229,195400,249225160,10040,10040,10040,10040,0
|
|
20240229,195300,249225160,10040,10040,10040,10040,0
|
|
20240229,195200,249225160,10040,10040,10040,10040,0
|
|
20240229,195100,249225160,10040,10040,10040,10040,0
|
|
20240229,195000,249225160,10040,10040,10040,10040,0
|
|
20240229,194900,249225160,10040,10040,10040,10040,0
|
|
20240229,194800,249225160,10040,10040,10040,10040,0
|
|
20240229,194700,249225160,10040,10040,10040,10040,0
|
|
20240229,194600,249225160,10040,10040,10040,10040,0
|
|
20240229,194500,249225160,10040,10040,10040,10040,0
|
|
20240229,194400,249225160,10040,10040,10040,10040,0
|
|
20240229,194300,249225160,10040,10040,10040,10040,0
|
|
20240229,194200,249225160,10040,10040,10040,10040,0
|
|
20240229,194100,249225160,10040,10040,10040,10040,0
|
|
20240229,194000,249225160,10040,10040,10040,10040,0
|
|
20240229,193900,249225160,10040,10040,10040,10040,36
|
|
20240229,193800,249225160,10040,10040,10040,10040,0
|
|
20240229,193700,249225160,10040,10040,10040,10040,0
|
|
20240229,193600,249225160,10040,10040,10040,10040,0
|
|
20240229,193500,249225160,10040,10040,10040,10040,0
|
|
20240229,193400,249225160,10040,10040,10040,10040,0
|
|
20240229,193300,249225160,10040,10040,10040,10040,0
|
|
20240229,193200,249225160,10040,10040,10040,10040,0
|
|
20240229,193100,249225160,10040,10040,10040,10040,0
|
|
20240229,193000,249225160,10040,10040,10040,10040,0
|
|
20240229,192900,249225160,10040,10040,10040,10040,0
|
|
20240229,192800,249225160,10040,10040,10040,10040,0
|
|
20240229,192700,249225160,10040,10040,10040,10040,0
|
|
20240229,192600,249225160,10040,10040,10040,10040,0
|
|
20240229,192500,249225160,10040,10040,10040,10040,0
|
|
20240229,192400,249225160,10040,10040,10040,10040,0
|
|
20240229,192300,249225160,10040,10040,10040,10040,0
|
|
20240229,192200,249225160,10040,10040,10040,10040,0
|
|
20240229,192100,249225160,10040,10040,10040,10040,0
|
|
20240229,192000,249225160,10040,10040,10040,10040,0
|
|
20240229,191900,249225160,10040,10040,10040,10040,0
|
|
20240229,191800,249225160,10040,10040,10040,10040,0
|
|
20240229,191700,249225160,10040,10040,10040,10040,0
|
|
20240229,191600,249225160,10040,10040,10040,10040,0
|
|
20240229,191500,249225160,10040,10040,10040,10040,0
|
|
20240229,191400,249225160,10040,10040,10040,10040,0
|
|
20240229,191300,249225160,10040,10040,10040,10040,0
|
|
20240229,191200,249225160,10040,10040,10040,10040,0
|
|
20240229,191100,249225160,10040,10040,10040,10040,0
|
|
20240229,191000,249225160,10040,10040,10040,10040,0
|
|
20240229,190900,249225160,10040,10040,10040,10040,36
|
|
20240229,190800,249225160,10040,10040,10040,10040,0
|
|
20240229,190700,249225160,10040,10040,10040,10040,0
|
|
20240229,190600,249225160,10040,10040,10040,10040,0
|
|
20240229,190500,249225160,10040,10040,10040,10040,0
|
|
20240229,190400,249225160,10040,10040,10040,10040,0
|
|
20240229,190300,249225160,10040,10040,10040,10040,0
|
|
20240229,190200,249225160,10040,10040,10040,10040,0
|
|
20240229,190100,249225160,10040,10040,10040,10040,0
|
|
20240229,190000,249225160,10040,10040,10040,10040,0
|
|
20240229,185900,249225160,10040,10040,10040,10040,0
|
|
20240229,185800,249225160,10040,10040,10040,10040,0
|
|
20240229,185700,249225160,10040,10040,10040,10040,0
|
|
20240229,185600,249225160,10040,10040,10040,10040,0
|
|
20240229,185500,249225160,10040,10040,10040,10040,0
|
|
20240229,185400,249225160,10040,10040,10040,10040,0
|
|
20240229,185300,249225160,10040,10040,10040,10040,0
|
|
20240229,185200,249225160,10040,10040,10040,10040,0
|
|
20240229,185100,249225160,10040,10040,10040,10040,0
|
|
20240229,185000,249225160,10040,10040,10040,10040,0
|
|
20240229,184900,249225160,10040,10040,10040,10040,0
|
|
20240229,184800,249225160,10040,10040,10040,10040,0
|
|
20240229,184700,249225160,10040,10040,10040,10040,0
|
|
20240229,184600,249225160,10040,10040,10040,10040,0
|
|
20240229,184500,249225160,10040,10040,10040,10040,0
|
|
20240229,184400,249225160,10040,10040,10040,10040,0
|
|
20240229,184300,249225160,10040,10040,10040,10040,0
|
|
20240229,184200,249225160,10040,10040,10040,10040,0
|
|
20240229,184100,249225160,10040,10040,10040,10040,0
|
|
20240229,184000,249225160,10040,10040,10040,10040,0
|
|
20240229,183900,249225160,10040,10040,10040,10040,36
|
|
20240229,183800,249225160,10040,10040,10040,10040,0
|
|
20240229,183700,249225160,10040,10040,10040,10040,0
|
|
20240229,183600,249225160,10040,10040,10040,10040,0
|
|
20240229,183500,249225160,10040,10040,10040,10040,0
|
|
20240229,183400,249225160,10040,10040,10040,10040,0
|
|
20240229,183300,249225160,10040,10040,10040,10040,0
|
|
20240229,183200,249225160,10040,10040,10040,10040,0
|
|
20240229,183100,249225160,10040,10040,10040,10040,0
|
|
20240229,183000,249225160,10040,10040,10040,10040,0
|
|
20240229,182900,249225160,10040,10040,10040,10040,0
|
|
20240229,182800,249225160,10040,10040,10040,10040,0
|
|
20240229,182700,249225160,10040,10040,10040,10040,0
|
|
20240229,182600,249225160,10040,10040,10040,10040,0
|
|
20240229,182500,249225160,10040,10040,10040,10040,0
|
|
20240229,182400,249225160,10040,10040,10040,10040,0
|
|
20240229,182300,249225160,10040,10040,10040,10040,0
|
|
20240229,182200,249225160,10040,10040,10040,10040,0
|
|
20240229,182100,249225160,10040,10040,10040,10040,0
|
|
20240229,182000,249225160,10040,10040,10040,10040,0
|
|
20240229,181900,249225160,10040,10040,10040,10040,0
|
|
20240229,181800,249225160,10040,10040,10040,10040,0
|
|
20240229,181700,249225160,10040,10040,10040,10040,0
|
|
20240229,181600,249225160,10040,10040,10040,10040,0
|
|
20240229,181500,249225160,10040,10040,10040,10040,0
|
|
20240229,181400,249225160,10040,10040,10040,10040,0
|
|
20240229,181300,249225160,10040,10040,10040,10040,0
|
|
20240229,181200,249225160,10040,10040,10040,10040,0
|
|
20240229,181100,249225160,10040,10040,10040,10040,0
|
|
20240229,181000,249225160,10040,10040,10040,10040,0
|
|
20240229,180900,249225160,10040,10040,10040,10040,36
|
|
20240229,180800,249225160,10040,10040,10040,10040,0
|
|
20240229,180700,249225160,10040,10040,10040,10040,0
|
|
20240229,180600,249225160,10040,10040,10040,10040,0
|
|
20240229,180500,249225160,10040,10040,10040,10040,0
|
|
20240229,180400,249225160,10040,10040,10040,10040,0
|
|
20240229,180300,249225160,10040,10040,10040,10040,0
|
|
20240229,180200,249225160,10040,10040,10040,10040,0
|
|
20240229,180100,249225160,10040,10040,10040,10040,0
|
|
20240229,180000,249225160,10040,10040,10040,10040,0
|
|
20240229,175900,249225160,10040,10040,10040,10040,0
|
|
20240229,175800,249225160,10040,10040,10040,10040,0
|
|
20240229,175700,249225160,10040,10040,10040,10040,0
|
|
20240229,175600,249225160,10040,10040,10040,10040,0
|
|
20240229,175500,249225160,10040,10040,10040,10040,0
|
|
20240229,175400,249225160,10040,10040,10040,10040,0
|
|
20240229,175300,249225160,10040,10040,10040,10040,0
|
|
20240229,175200,249225160,10040,10040,10040,10040,0
|
|
20240229,175100,249225160,10040,10040,10040,10040,0
|
|
20240229,175000,249225160,10040,10040,10040,10040,0
|
|
20240229,174900,249225160,10040,10040,10040,10040,0
|
|
20240229,174800,249225160,10040,10040,10040,10040,0
|
|
20240229,174700,249225160,10040,10040,10040,10040,0
|
|
20240229,174600,249225160,10040,10040,10040,10040,0
|
|
20240229,174500,249225160,10040,10040,10040,10040,0
|
|
20240229,174400,249225160,10040,10040,10040,10040,0
|
|
20240229,174300,249225160,10040,10040,10040,10040,0
|
|
20240229,174200,249225160,10040,10040,10040,10040,0
|
|
20240229,174100,249225160,10040,10040,10040,10040,0
|
|
20240229,174000,249225160,10040,10040,10040,10040,0
|
|
20240229,173900,249225160,10040,10040,10040,10040,36
|
|
20240229,173800,249225160,10040,10040,10040,10040,0
|
|
20240229,173700,249225160,10040,10040,10040,10040,0
|
|
20240229,173600,249225160,10040,10040,10040,10040,0
|
|
20240229,173500,249225160,10040,10040,10040,10040,0
|
|
20240229,173400,249225160,10040,10040,10040,10040,0
|
|
20240229,173300,249225160,10040,10040,10040,10040,0
|
|
20240229,173200,249225160,10040,10040,10040,10040,0
|
|
20240229,173100,249225160,10040,10040,10040,10040,0
|
|
20240229,173000,249225160,10040,10040,10040,10040,0
|
|
20240229,172900,249225160,10040,10040,10040,10040,0
|
|
20240229,172800,249225160,10040,10040,10040,10040,0
|
|
20240229,172700,249225160,10040,10040,10040,10040,0
|
|
20240229,172600,249225160,10040,10040,10040,10040,0
|
|
20240229,172500,249225160,10040,10040,10040,10040,0
|
|
20240229,172400,249225160,10040,10040,10040,10040,0
|
|
20240229,172300,249225160,10040,10040,10040,10040,0
|
|
20240229,172200,249225160,10040,10040,10040,10040,0
|
|
20240229,172100,249225160,10040,10040,10040,10040,0
|
|
20240229,172000,249225160,10040,10040,10040,10040,0
|
|
20240229,171900,249225160,10040,10040,10040,10040,0
|
|
20240229,171800,249225160,10040,10040,10040,10040,0
|
|
20240229,171700,249225160,10040,10040,10040,10040,0
|
|
20240229,171600,249225160,10040,10040,10040,10040,0
|
|
20240229,171500,249225160,10040,10040,10040,10040,0
|
|
20240229,171400,249225160,10040,10040,10040,10040,0
|
|
20240229,171300,249225160,10040,10040,10040,10040,0
|
|
20240229,171200,249225160,10040,10040,10040,10040,0
|
|
20240229,171100,249225160,10040,10040,10040,10040,0
|
|
20240229,171000,249225160,10040,10040,10040,10040,0
|
|
20240229,170900,249225160,10040,10040,10040,10040,36
|
|
20240229,170800,249225160,10040,10040,10040,10040,0
|
|
20240229,170700,249225160,10040,10040,10040,10040,0
|
|
20240229,170600,249225160,10040,10040,10040,10040,0
|
|
20240229,170500,249225160,10040,10040,10040,10040,0
|
|
20240229,170400,249225160,10040,10040,10040,10040,0
|
|
20240229,170300,249225160,10040,10040,10040,10040,0
|
|
20240229,170200,249225160,10040,10040,10040,10040,0
|
|
20240229,170100,249225160,10040,10040,10040,10040,0
|
|
20240229,170000,249225160,10040,10040,10040,10040,0
|
|
20240229,165900,249225160,10040,10040,10040,10040,0
|
|
20240229,165800,249225160,10040,10040,10040,10040,0
|
|
20240229,165700,249225160,10040,10040,10040,10040,0
|
|
20240229,165600,249225160,10040,10040,10040,10040,0
|
|
20240229,165500,249225160,10040,10040,10040,10040,0
|
|
20240229,165400,249225160,10040,10040,10040,10040,0
|
|
20240229,165300,249225160,10040,10040,10040,10040,0
|
|
20240229,165200,249225160,10040,10040,10040,10040,0
|
|
20240229,165100,249225160,10040,10040,10040,10040,0
|
|
20240229,165000,249225160,10040,10040,10040,10040,0
|
|
20240229,164900,249225160,10040,10040,10040,10040,0
|
|
20240229,164800,249225160,10040,10040,10040,10040,0
|
|
20240229,164700,249225160,10040,10040,10040,10040,0
|
|
20240229,164600,249225160,10040,10040,10040,10040,0
|
|
20240229,164500,249225160,10040,10040,10040,10040,0
|
|
20240229,164400,249225160,10040,10040,10040,10040,0
|
|
20240229,164300,249225160,10040,10040,10040,10040,0
|
|
20240229,164200,249225160,10040,10040,10040,10040,0
|
|
20240229,164100,249225160,10040,10040,10040,10040,0
|
|
20240229,164000,249225160,10040,10040,10040,10040,0
|
|
20240229,163900,249225160,10040,10040,10040,10040,36
|
|
20240229,163800,249225160,10040,10040,10040,10040,0
|
|
20240229,163700,249225160,10040,10040,10040,10040,0
|
|
20240229,163600,249225160,10040,10040,10040,10040,0
|
|
20240229,163500,249225160,10040,10040,10040,10040,0
|
|
20240229,163400,249225160,10040,10040,10040,10040,0
|
|
20240229,163300,249225160,10040,10040,10040,10040,0
|
|
20240229,163200,249225160,10040,10040,10040,10040,0
|
|
20240229,163100,249225160,10040,10040,10040,10040,0
|
|
20240229,163000,249225160,10040,10040,10040,10040,0
|
|
20240229,162900,249225160,10040,10040,10040,10040,0
|
|
20240229,162800,249225160,10040,10040,10040,10040,0
|
|
20240229,162700,249225160,10040,10040,10040,10040,0
|
|
20240229,162600,249225160,10040,10040,10040,10040,0
|
|
20240229,162500,249225160,10040,10040,10040,10040,0
|
|
20240229,162400,249225160,10040,10040,10040,10040,0
|
|
20240229,162300,249225160,10040,10040,10040,10040,0
|
|
20240229,162200,249225160,10040,10040,10040,10040,0
|
|
20240229,162100,249225160,10040,10040,10040,10040,0
|
|
20240229,162000,249225160,10040,10040,10040,10040,0
|
|
20240229,161900,249225160,10040,10040,10040,10040,0
|
|
20240229,161800,249225160,10040,10040,10040,10040,0
|
|
20240229,161700,249225160,10040,10040,10040,10040,0
|
|
20240229,161600,249225160,10040,10040,10040,10040,0
|
|
20240229,161500,249225160,10040,10040,10040,10040,0
|
|
20240229,161400,249225160,10040,10040,10040,10040,0
|
|
20240229,161300,249225160,10040,10040,10040,10040,0
|
|
20240229,161200,249225160,10040,10040,10040,10040,0
|
|
20240229,161100,249225160,10040,10040,10040,10040,0
|
|
20240229,161000,249225160,10040,10040,10040,10040,0
|
|
20240229,160900,249225160,10040,10040,10040,10040,36
|
|
20240229,160800,249225160,10040,10040,10040,10040,0
|
|
20240229,160700,249225160,10040,10040,10040,10040,0
|
|
20240229,160600,249225160,10040,10040,10040,10040,0
|
|
20240229,160500,249225160,10040,10040,10040,10040,0
|
|
20240229,160400,249225160,10040,10040,10040,10040,0
|
|
20240229,160300,249225160,10040,10040,10040,10040,0
|
|
20240229,160200,249225160,10040,10040,10040,10040,0
|
|
20240229,160100,249225160,10040,10040,10040,10040,0
|
|
20240229,160000,249225160,10040,10040,10040,10040,0
|
|
20240229,155900,249225160,10040,10040,10040,10040,0
|
|
20240229,155800,249225160,10040,10040,10040,10040,0
|
|
20240229,155700,249225160,10040,10040,10040,10040,0
|
|
20240229,155600,249225160,10040,10040,10040,10040,0
|
|
20240229,155500,249225160,10040,10040,10040,10040,0
|
|
20240229,155400,249225160,10040,10040,10040,10040,0
|
|
20240229,155300,249225160,10040,10040,10040,10040,0
|
|
20240229,155200,249225160,10040,10040,10040,10040,0
|
|
20240229,155100,249225160,10040,10040,10040,10040,0
|
|
20240229,155000,249225160,10040,10040,10040,10040,0
|
|
20240229,154900,249225160,10040,10040,10040,10040,0
|
|
20240229,154800,249225160,10040,10040,10040,10040,0
|
|
20240229,154700,249225160,10040,10040,10040,10040,0
|
|
20240229,154600,249225160,10040,10040,10040,10040,0
|
|
20240229,154500,249225160,10040,10040,10040,10040,0
|
|
20240229,154400,249225160,10040,10040,10040,10040,0
|
|
20240229,154300,249225160,10040,10040,10040,10040,0
|
|
20240229,154200,249225160,10040,10040,10040,10040,0
|
|
20240229,154100,249225160,10040,10040,10040,10040,0
|
|
20240229,154000,249225160,10040,10040,10040,10040,0
|
|
20240229,153900,249225160,10040,10040,10040,10040,36
|
|
20240229,153800,249225160,10040,10040,10040,10040,0
|
|
20240229,153700,249225160,10040,10040,10040,10040,0
|
|
20240229,153600,249225160,10040,10040,10040,10040,0
|
|
20240229,153500,249225160,10040,10040,10040,10040,0
|
|
20240229,153400,249225160,10040,10040,10040,10040,0
|
|
20240229,153300,249225160,10040,10040,10040,10040,0
|
|
20240229,153200,249225160,10040,10040,10040,10040,0
|
|
20240229,153100,249225160,10040,10040,10040,10040,0
|
|
20240229,153000,249225160,10040,10040,10040,10040,36
|
|
20240229,152900,248863720,10040,10040,10040,10040,0
|
|
20240229,152800,248863720,10040,10040,10040,10040,0
|
|
20240229,152700,248863720,10040,10040,10040,10040,0
|
|
20240229,152600,248863720,10040,10040,10040,10040,0
|
|
20240229,152500,248863720,10040,10040,10040,10040,0
|
|
20240229,152400,248863720,10040,10040,10040,10040,0
|
|
20240229,152300,248863720,10040,10040,10040,10040,0
|
|
20240229,152200,248863720,10040,10040,10040,10040,0
|
|
20240229,152100,248863720,10040,10040,10040,10040,0
|
|
20240229,152000,248863720,10040,10040,10040,10040,0
|
|
20240229,151900,248863720,10040,10040,10040,10040,0
|
|
20240229,151800,248863720,10040,10040,10040,10040,0
|
|
20240229,151700,248863720,10040,10020,10040,9990,830
|
|
20240229,151600,240557470,10020,10010,10020,10010,299
|
|
20240229,151500,237563540,10010,10010,10010,10010,0
|
|
20240229,151400,237563540,10010,10010,10010,10010,0
|
|
20240229,151300,237563540,10010,10010,10010,10010,0
|
|
20240229,151200,237563540,10010,10010,10010,10010,0
|
|
20240229,151100,237563540,10010,10010,10010,10010,0
|
|
20240229,151000,237563540,10010,10010,10010,10010,1
|
|
20240229,150900,237553530,9990,9990,9990,9990,0
|
|
20240229,150800,237553530,9990,9990,9990,9990,90
|
|
20240229,150700,236654430,9990,9990,9990,9990,6
|
|
20240229,150600,236594490,9990,9990,9990,9990,0
|
|
20240229,150500,236594490,9990,9990,9990,9990,0
|
|
20240229,150400,236594490,9990,9990,9990,9990,0
|
|
20240229,150300,236594490,9990,9990,9990,9990,0
|
|
20240229,150200,236594490,9990,9990,9990,9990,16
|
|
20240229,150100,236434650,9990,9990,9990,9990,0
|
|
20240229,150000,236434650,9990,9990,9990,9990,0
|
|
20240229,145900,236434650,9990,9990,9990,9990,0
|
|
20240229,145800,236434650,9990,9990,9990,9990,1
|
|
20240229,145700,236424660,9980,9980,9980,9980,0
|
|
20240229,145600,236424660,9980,9980,9980,9980,8
|
|
20240229,145500,236344820,9990,9990,9990,9990,0
|
|
20240229,145400,236344820,9990,9990,9990,9990,50
|
|
20240229,145300,235845320,9990,9990,9990,9990,100
|
|
20240229,145200,234846320,9990,9990,9990,9990,1
|
|
20240229,145100,234836330,9980,9980,9980,9980,0
|
|
20240229,145000,234836330,9980,9980,9980,9980,0
|
|
20240229,144900,234836330,9980,9980,9980,9980,1
|
|
20240229,144800,234826350,9980,9970,9980,9970,101
|
|
20240229,144700,233818410,9970,9980,9980,9970,4
|
|
20240229,144600,233778500,9980,9980,9980,9980,0
|
|
20240229,144500,233778500,9980,9980,9980,9980,3
|
|
20240229,144400,233748560,9980,9980,9980,9980,10
|
|
20240229,144300,233648760,9980,9980,9980,9980,106
|
|
20240229,144200,232590880,9980,9980,9980,9980,107
|
|
20240229,144100,231523020,9980,9980,9980,9980,0
|
|
20240229,144000,231523020,9980,9980,9980,9980,0
|
|
20240229,143900,231523020,9980,9980,9980,9980,0
|
|
20240229,143800,231523020,9980,9980,9980,9980,0
|
|
20240229,143700,231523020,9980,9980,9980,9980,135
|
|
20240229,143600,230175720,9990,9990,9990,9990,0
|
|
20240229,143500,230175720,9990,9990,9990,9990,0
|
|
20240229,143400,230175720,9990,9990,9990,9990,101
|
|
20240229,143300,229166730,9990,9980,9990,9970,9
|
|
20240229,143200,229076930,9990,9990,9990,9990,0
|
|
20240229,143100,229076930,9990,9990,9990,9990,100
|
|
20240229,143000,228077930,9980,9980,9980,9980,0
|
|
20240229,142900,228077930,9980,9970,9980,9970,627
|
|
20240229,142800,221825740,9970,9980,9980,9970,500
|
|
20240229,142700,216840160,9980,9980,9980,9980,0
|
|
20240229,142600,216840160,9980,9980,9980,9980,0
|
|
20240229,142500,216840160,9980,9980,9980,9980,127
|
|
20240229,142400,215572700,10010,10010,10010,10010,0
|
|
20240229,142300,215572700,10010,10010,10010,10010,0
|
|
20240229,142200,215572700,10010,10010,10010,10010,0
|
|
20240229,142100,215572700,10010,10010,10010,10010,0
|
|
20240229,142000,215572700,10010,10010,10010,10010,0
|
|
20240229,141900,215572700,10010,10010,10010,10010,70
|
|
20240229,141800,214872000,9970,9990,9990,9970,2800
|
|
20240229,141700,186942290,10020,10020,10020,10020,0
|
|
20240229,141600,186942290,10020,10020,10020,10020,0
|
|
20240229,141500,186942290,10020,10000,10020,10000,6
|
|
20240229,141400,186882240,9980,9980,9980,9980,0
|
|
20240229,141300,186882240,9980,10000,10000,9980,726
|
|
20240229,141200,179632230,10000,10000,10000,10000,0
|
|
20240229,141100,179632230,10000,10000,10000,10000,0
|
|
20240229,141000,179632230,10000,10000,10000,10000,0
|
|
20240229,140900,179632230,10000,10000,10000,10000,0
|
|
20240229,140800,179632230,10000,10000,10000,10000,241
|
|
20240229,140700,177222230,9990,9990,9990,9990,0
|
|
20240229,140600,177222230,9990,9990,9990,9990,0
|
|
20240229,140500,177222230,9990,10000,10000,9990,13
|
|
20240229,140400,177092350,9990,9990,9990,9990,0
|
|
20240229,140300,177092350,9990,9990,9990,9990,0
|
|
20240229,140200,177092350,9990,9990,9990,9990,0
|
|
20240229,140100,177092350,9990,9990,9990,9990,0
|
|
20240229,140000,177092350,9990,9990,9990,9990,7
|
|
20240229,135900,177022420,9990,9990,9990,9990,0
|
|
20240229,135800,177022420,9990,9990,9990,9990,4
|
|
20240229,135700,176982460,9990,9990,9990,9990,0
|
|
20240229,135600,176982460,9990,10020,10020,9990,56
|
|
20240229,135500,176421520,10020,10020,10020,10020,0
|
|
20240229,135400,176421520,10020,9990,10020,9990,93
|
|
20240229,135300,175492420,9980,9980,9980,9980,0
|
|
20240229,135200,175492420,9980,9980,9990,9980,507
|
|
20240229,135100,170432540,9980,10000,10000,9980,2757
|
|
20240229,135000,142887710,10000,10000,10000,10000,24
|
|
20240229,134900,142647710,10000,10000,10000,10000,44
|
|
20240229,134800,142207710,10020,10000,10020,10000,18
|
|
20240229,134700,142027690,10000,10000,10000,10000,477
|
|
20240229,134600,137257690,10000,10000,10000,10000,0
|
|
20240229,134500,137257690,10000,10000,10000,10000,5
|
|
20240229,134400,137207690,10000,10000,10000,10000,0
|
|
20240229,134300,137207690,10000,10000,10000,10000,4
|
|
20240229,134200,137167690,10020,10020,10020,10020,1
|
|
20240229,134100,137157670,10000,10010,10010,10000,11
|
|
20240229,134000,137047620,10000,10000,10000,10000,0
|
|
20240229,133900,137047620,10000,10000,10000,10000,4
|
|
20240229,133800,137007620,10000,10000,10000,10000,6
|
|
20240229,133700,136947620,10010,10010,10010,10010,0
|
|
20240229,133600,136947620,10010,10000,10010,10000,6
|
|
20240229,133500,136887610,10000,10000,10000,10000,0
|
|
20240229,133400,136887610,10000,10000,10000,10000,5
|
|
20240229,133300,136837610,10000,10000,10000,10000,0
|
|
20240229,133200,136837610,10000,10000,10000,10000,5
|
|
20240229,133100,136787610,10010,10010,10010,10010,3
|
|
20240229,133000,136757580,10020,10000,10020,10000,6
|
|
20240229,132900,136697560,9990,9990,9990,9990,0
|
|
20240229,132800,136697560,9990,10020,10020,9990,5
|
|
20240229,132700,136647580,10000,10000,10000,10000,309
|
|
20240229,132600,133557580,10000,10000,10000,10000,0
|
|
20240229,132500,133557580,10000,10000,10000,10000,4
|
|
20240229,132400,133517580,10020,10010,10020,10010,5
|
|
20240229,132300,133467510,10000,10000,10000,10000,5
|
|
20240229,132200,133417510,10000,10000,10000,10000,0
|
|
20240229,132100,133417510,10000,10000,10000,10000,4
|
|
20240229,132000,133377510,10010,10010,10010,10010,50
|
|
20240229,131900,132877010,9990,9990,9990,9990,6
|
|
20240229,131800,132817070,10010,10000,10010,10000,2
|
|
20240229,131700,132797060,9990,10000,10000,9990,7
|
|
20240229,131600,132727120,9990,9990,10010,9990,54
|
|
20240229,131500,132187640,10000,10000,10000,10000,1
|
|
20240229,131400,132177640,9990,10000,10000,9990,26
|
|
20240229,131300,131917700,9990,9990,9990,9990,5
|
|
20240229,131200,131867750,10010,9990,10010,9990,5
|
|
20240229,131100,131817780,9990,9990,9990,9990,0
|
|
20240229,131000,131817780,9990,9990,9990,9990,3
|
|
20240229,130900,131787810,9990,9990,9990,9990,0
|
|
20240229,130800,131787810,9990,9990,9990,9990,3
|
|
20240229,130700,131757840,10000,10000,10000,10000,10
|
|
20240229,130600,131657840,9990,10010,10010,9990,5
|
|
20240229,130500,131607870,10010,9990,10010,9990,303
|
|
20240229,130400,128574900,10000,10000,10000,10000,753
|
|
20240229,130300,121044900,10000,10000,10000,10000,4
|
|
20240229,130200,121004900,10010,10010,10010,10010,1
|
|
20240229,130100,120994890,10000,10000,10000,10000,5
|
|
20240229,130000,120944890,10010,10010,10010,10010,0
|
|
20240229,125900,120944890,10010,10000,10010,10000,5
|
|
20240229,125800,120894880,10000,10000,10000,10000,0
|
|
20240229,125700,120894880,10000,10000,10000,10000,3
|
|
20240229,125600,120864880,10020,10020,10020,10020,1
|
|
20240229,125500,120854860,10000,10000,10000,10000,4
|
|
20240229,125400,120814860,10000,10000,10000,10000,4
|
|
20240229,125300,120774860,10000,10000,10000,10000,0
|
|
20240229,125200,120774860,10000,10000,10000,10000,5
|
|
20240229,125100,120724860,10000,10010,10010,10000,800
|
|
20240229,125000,112724620,10020,10010,10020,10010,106
|
|
20240229,124900,111663540,10020,10020,10020,10020,0
|
|
20240229,124800,111663540,10020,10010,10020,10010,5
|
|
20240229,124700,111613480,10020,10020,10020,10020,0
|
|
20240229,124600,111613480,10020,10010,10020,10010,6
|
|
20240229,124500,111553410,10020,10020,10020,10020,1
|
|
20240229,124400,111543390,10010,10020,10020,10010,5
|
|
20240229,124300,111493330,10010,10010,10010,10010,3
|
|
20240229,124200,111463300,10010,10010,10010,10010,0
|
|
20240229,124100,111463300,10010,10010,10010,10010,3
|
|
20240229,124000,111433270,10020,10020,10020,10020,1
|
|
20240229,123900,111423250,10010,10010,10010,10010,4
|
|
20240229,123800,111383210,10010,10010,10010,10010,0
|
|
20240229,123700,111383210,10010,10010,10010,10010,4
|
|
20240229,123600,111343170,10010,10010,10010,10010,0
|
|
20240229,123500,111343170,10010,10010,10010,10010,18
|
|
20240229,123400,111162990,10010,10010,10010,10010,0
|
|
20240229,123300,111162990,10010,10010,10010,10010,5
|
|
20240229,123200,111112940,10020,10010,10020,10010,5
|
|
20240229,123100,111062880,10020,10020,10020,10020,0
|
|
20240229,123000,111062880,10020,10010,10020,10010,6
|
|
20240229,122900,111002810,10010,10010,10010,10010,0
|
|
20240229,122800,111002810,10010,10010,10010,10010,3
|
|
20240229,122700,110972780,10020,10020,10020,10020,0
|
|
20240229,122600,110972780,10020,10000,10020,10000,10
|
|
20240229,122500,110872710,10020,10020,10020,10020,0
|
|
20240229,122400,110872710,10020,10020,10020,10010,156
|
|
20240229,122300,109311130,10010,10010,10010,10010,2
|
|
20240229,122200,109291110,10010,10020,10020,10010,393
|
|
20240229,122100,105356220,10020,10020,10020,10020,4
|
|
20240229,122000,105316140,10050,10050,10050,10050,0
|
|
20240229,121900,105316140,10050,10020,10050,10020,4
|
|
20240229,121800,105276030,10020,10020,10020,10020,0
|
|
20240229,121700,105276030,10020,10020,10020,10020,6
|
|
20240229,121600,105215910,10020,10020,10020,10020,0
|
|
20240229,121500,105215910,10020,10020,10020,10020,87
|
|
20240229,121400,104344170,10030,10030,10030,10030,9
|
|
20240229,121300,104253900,10020,10020,10020,10020,5
|
|
20240229,121200,104203800,10020,10020,10020,10020,0
|
|
20240229,121100,104203800,10020,10020,10020,10020,5
|
|
20240229,121000,104153700,10020,10020,10020,10020,4
|
|
20240229,120900,104113620,10020,10020,10020,10020,0
|
|
20240229,120800,104113620,10020,10020,10020,10020,3
|
|
20240229,120700,104083560,10020,10020,10020,10020,0
|
|
20240229,120600,104083560,10020,10020,10020,10020,4
|
|
20240229,120500,104043480,10020,10020,10020,10020,0
|
|
20240229,120400,104043480,10020,10020,10020,10020,3
|
|
20240229,120300,104013420,10020,10020,10020,10020,0
|
|
20240229,120200,104013420,10020,10020,10020,10020,3
|
|
20240229,120100,103983360,10030,10030,10030,10030,9
|
|
20240229,120000,103893090,10020,10020,10030,10020,16
|
|
20240229,115900,103732760,10020,10030,10030,10020,271
|
|
20240229,115800,101017330,10060,10060,10060,10060,0
|
|
20240229,115700,101017330,10060,10030,10060,10030,5
|
|
20240229,115600,100967150,10030,10030,10030,10030,0
|
|
20240229,115500,100967150,10030,10030,10030,10030,3
|
|
20240229,115400,100937060,10020,10020,10020,10020,0
|
|
20240229,115300,100937060,10020,10060,10060,10020,4
|
|
20240229,115200,100896940,10020,10020,10020,10020,0
|
|
20240229,115100,100896940,10020,10020,10020,10020,3
|
|
20240229,115000,100866880,10020,10020,10020,10020,0
|
|
20240229,114900,100866880,10020,10020,10020,10020,5
|
|
20240229,114800,100816780,10060,10020,10060,10020,4
|
|
20240229,114700,100776660,10020,10020,10020,10020,0
|
|
20240229,114600,100776660,10020,10020,10020,10020,5
|
|
20240229,114500,100726560,10020,10020,10020,10020,0
|
|
20240229,114400,100726560,10020,10020,10020,10020,33
|
|
20240229,114300,100395900,10020,10020,10020,10020,0
|
|
20240229,114200,100395900,10020,10060,10060,10020,5
|
|
20240229,114100,100345760,10060,10060,10060,10060,1
|
|
20240229,114000,100335700,10020,10020,10020,10020,3
|
|
20240229,113900,100305640,10020,10020,10020,10020,0
|
|
20240229,113800,100305640,10020,10020,10020,10020,4
|
|
20240229,113700,100265560,10020,10020,10020,10020,3
|
|
20240229,113600,100235500,10060,10060,10060,10060,0
|
|
20240229,113500,100235500,10060,10020,10060,10020,5
|
|
20240229,113400,100185360,10060,10060,10060,10060,1
|
|
20240229,113300,100175300,10020,10020,10020,10020,4
|
|
20240229,113200,100135220,10060,10060,10060,10060,1
|
|
20240229,113100,100125160,10020,10020,10020,10020,3
|
|
20240229,113000,100095100,10020,10020,10020,10020,0
|
|
20240229,112900,100095100,10020,10020,10020,10020,4
|
|
20240229,112800,100055020,10030,10030,10030,10030,11
|
|
20240229,112700,99944690,10030,10030,10030,10030,5
|
|
20240229,112600,99894540,10030,10030,10030,10030,3
|
|
20240229,112500,99864450,10030,10030,10030,10030,0
|
|
20240229,112400,99864450,10030,10030,10030,10030,4
|
|
20240229,112300,99824330,10030,10030,10030,10030,0
|
|
20240229,112200,99824330,10030,10030,10030,10030,4
|
|
20240229,112100,99784210,10060,10060,10060,10060,0
|
|
20240229,112000,99784210,10060,10020,10060,10020,5
|
|
20240229,111900,99734070,10020,10020,10020,10020,0
|
|
20240229,111800,99734070,10020,10020,10020,10020,4
|
|
20240229,111700,99693990,10020,10020,10020,10020,2
|
|
20240229,111600,99673950,10020,10020,10020,10020,1
|
|
20240229,111500,99663930,10060,10020,10060,10020,6
|
|
20240229,111400,99603730,10020,10020,10020,10020,124
|
|
20240229,111300,98361250,10020,10010,10020,10010,12
|
|
20240229,111200,98241040,10020,10020,10020,10020,456
|
|
20240229,111100,93671920,10030,10030,10030,10030,4
|
|
20240229,111000,93631800,10030,10030,10030,10030,0
|
|
20240229,110900,93631800,10030,10030,10030,10030,5
|
|
20240229,110800,93581650,10020,10020,10020,10020,0
|
|
20240229,110700,93581650,10020,10020,10020,10020,4
|
|
20240229,110600,93541570,10010,10010,10010,10010,0
|
|
20240229,110500,93541570,10010,10070,10070,10010,7
|
|
20240229,110400,93471320,10070,10010,10070,10010,4
|
|
20240229,110300,93431220,10070,10070,10070,10070,1
|
|
20240229,110200,93421150,10010,10010,10010,10010,3
|
|
20240229,110100,93391120,10070,10070,10070,10070,101
|
|
20240229,110000,92374050,10010,10050,10050,10010,14
|
|
20240229,105900,92233510,10050,10030,10060,10030,333
|
|
20240229,105800,88885830,10010,10010,10010,10010,7
|
|
20240229,105700,88815760,10030,10030,10030,10030,1
|
|
20240229,105600,88805730,10000,10000,10000,10000,0
|
|
20240229,105500,88805730,10000,10000,10000,10000,0
|
|
20240229,105400,88805730,10000,10000,10000,10000,0
|
|
20240229,105300,88805730,10000,10000,10000,10000,0
|
|
20240229,105200,88805730,10000,10000,10000,10000,0
|
|
20240229,105100,88805730,10000,10000,10000,10000,0
|
|
20240229,105000,88805730,10000,10000,10000,10000,0
|
|
20240229,104900,88805730,10000,10000,10000,10000,0
|
|
20240229,104800,88805730,10000,10000,10020,10000,84
|
|
20240229,104700,87965630,10000,10000,10000,10000,1
|
|
20240229,104600,87955630,10020,10020,10020,10020,0
|
|
20240229,104500,87955630,10020,10020,10020,10020,105
|
|
20240229,104400,86903530,10000,10000,10000,10000,0
|
|
20240229,104300,86903530,10000,10000,10000,10000,0
|
|
20240229,104200,86903530,10000,10000,10000,10000,0
|
|
20240229,104100,86903530,10000,10000,10000,10000,0
|
|
20240229,104000,86903530,10000,10000,10000,10000,514
|
|
20240229,103900,81763530,10030,10030,10030,10030,0
|
|
20240229,103800,81763530,10030,10030,10030,10030,0
|
|
20240229,103700,81763530,10030,10030,10030,10030,0
|
|
20240229,103600,81763530,10030,10030,10030,10030,0
|
|
20240229,103500,81763530,10030,10000,10030,10000,2
|
|
20240229,103400,81743500,10000,10000,10000,10000,0
|
|
20240229,103300,81743500,10000,10000,10000,10000,0
|
|
20240229,103200,81743500,10000,10000,10000,10000,0
|
|
20240229,103100,81743500,10000,10000,10000,10000,0
|
|
20240229,103000,81743500,10000,10000,10000,10000,0
|
|
20240229,102900,81743500,10000,10000,10000,10000,0
|
|
20240229,102800,81743500,10000,10000,10000,10000,0
|
|
20240229,102700,81743500,10000,10000,10000,10000,565
|
|
20240229,102600,76093500,10000,10000,10000,10000,72
|
|
20240229,102500,75373500,10000,10000,10000,10000,6
|
|
20240229,102400,75313500,10000,10000,10000,10000,530
|
|
20240229,102300,70013500,10000,10000,10000,10000,0
|
|
20240229,102200,70013500,10000,10000,10000,10000,2
|
|
20240229,102100,69993500,10000,10010,10010,10000,1000
|
|
20240229,102000,59990900,10010,10010,10010,10010,0
|
|
20240229,101900,59990900,10010,10010,10010,10010,0
|
|
20240229,101800,59990900,10010,10010,10010,10010,0
|
|
20240229,101700,59990900,10010,10010,10010,10010,14
|
|
20240229,101600,59850760,10030,10030,10030,10030,0
|
|
20240229,101500,59850760,10030,10030,10030,10030,276
|
|
20240229,101400,57082480,10050,10050,10050,10050,0
|
|
20240229,101300,57082480,10050,10050,10050,10050,0
|
|
20240229,101200,57082480,10050,10050,10050,10050,0
|
|
20240229,101100,57082480,10050,10040,10050,10040,2
|
|
20240229,101000,57062390,10050,10050,10050,10050,0
|
|
20240229,100900,57062390,10050,10050,10050,10050,0
|
|
20240229,100800,57062390,10050,10050,10050,10050,5
|
|
20240229,100700,57012140,10050,10050,10050,10050,0
|
|
20240229,100600,57012140,10050,10050,10050,10050,0
|
|
20240229,100500,57012140,10050,10050,10050,10050,0
|
|
20240229,100400,57012140,10050,10050,10050,10050,0
|
|
20240229,100300,57012140,10050,10050,10050,10050,237
|
|
20240229,100200,54630290,10040,10040,10040,10040,6
|
|
20240229,100100,54570050,10040,10040,10040,10040,5
|
|
20240229,100000,54519850,10030,10030,10030,10030,2
|
|
20240229,095900,54499790,10030,10030,10030,10030,2
|
|
20240229,095800,54479730,10030,10010,10030,10010,75
|
|
20240229,095700,53728000,10000,10000,10000,10000,0
|
|
20240229,095600,53728000,10000,10000,10000,10000,0
|
|
20240229,095500,53728000,10000,10000,10000,10000,0
|
|
20240229,095400,53728000,10000,10000,10000,10000,0
|
|
20240229,095300,53728000,10000,10010,10010,10000,614
|
|
20240229,095200,47587770,10000,10000,10000,10000,0
|
|
20240229,095100,47587770,10000,10000,10000,10000,0
|
|
20240229,095000,47587770,10000,10000,10000,10000,0
|
|
20240229,094900,47587770,10000,10010,10010,10000,488
|
|
20240229,094800,42705820,10000,10030,10030,10000,222
|
|
20240229,094700,40481910,10030,10030,10030,10030,1
|
|
20240229,094600,40471880,10060,10060,10060,10060,29
|
|
20240229,094500,40180140,10060,10060,10060,10060,2
|
|
20240229,094400,40160020,10060,10060,10060,10060,0
|
|
20240229,094300,40160020,10060,10060,10060,10060,0
|
|
20240229,094200,40160020,10060,10060,10060,10060,8
|
|
20240229,094100,40079540,10060,10060,10060,10060,0
|
|
20240229,094000,40079540,10060,10060,10060,10060,2
|
|
20240229,093900,40059420,10060,10060,10060,10060,0
|
|
20240229,093800,40059420,10060,10060,10060,10060,1
|
|
20240229,093700,40049360,10000,10000,10000,10000,0
|
|
20240229,093600,40049360,10000,10020,10020,10000,50
|
|
20240229,093500,39549240,10010,10010,10010,10010,0
|
|
20240229,093400,39549240,10010,10010,10010,10010,9
|
|
20240229,093300,39459150,10010,10010,10010,10010,5
|
|
20240229,093200,39409100,10020,10020,10020,10020,8
|
|
20240229,093100,39328940,10030,10030,10030,10030,0
|
|
20240229,093000,39328940,10030,10030,10030,10030,4
|
|
20240229,092900,39288820,10040,10040,10040,10040,0
|
|
20240229,092800,39288820,10040,10040,10040,10040,10
|
|
20240229,092700,39188420,10040,10040,10040,10040,1
|
|
20240229,092600,39178380,10040,10040,10040,10040,2
|
|
20240229,092500,39158300,10060,10060,10060,10060,0
|
|
20240229,092400,39158300,10060,10060,10060,10060,0
|
|
20240229,092300,39158300,10060,10060,10060,10060,0
|
|
20240229,092200,39158300,10060,10060,10060,10060,100
|
|
20240229,092100,38152300,10050,10050,10050,10050,0
|
|
20240229,092000,38152300,10050,10010,10050,9990,1016
|
|
20240229,091900,27992460,10050,10050,10050,10050,1
|
|
20240229,091800,27982410,10050,10050,10050,10050,1
|
|
20240229,091700,27972360,10000,10000,10000,10000,0
|
|
20240229,091600,27972360,10000,10000,10000,10000,0
|
|
20240229,091500,27972360,10000,10000,10000,10000,0
|
|
20240229,091400,27972360,10000,10000,10000,10000,30
|
|
20240229,091300,27672360,10050,10050,10050,10050,0
|
|
20240229,091200,27672360,10050,10050,10050,10050,1
|
|
20240229,091100,27662310,10000,10000,10000,10000,0
|
|
20240229,091000,27662310,10000,10000,10000,10000,0
|
|
20240229,090900,27662310,10000,10000,10000,10000,290
|
|
20240229,090800,24762310,10010,10070,10070,10010,297
|
|
20240229,090700,21789280,10010,10010,10010,10010,230
|
|
20240229,090600,19486980,10020,10020,10020,10020,168
|
|
20240229,090500,17803620,10020,10040,10040,10020,171
|
|
20240229,090400,16088520,10040,10040,10040,10040,0
|
|
20240229,090300,16088520,10040,10020,10040,10020,573
|
|
20240229,090200,10336120,10030,10040,10040,10030,130
|
|
20240229,090100,9031220,10030,10040,10040,10030,634
|
|
20240229,090000,2670640,10040,10040,10040,10040,266
|