704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,204100,125734400,11670,11670,11670,11670,358
|
|
20240229,204000,125734400,11670,11670,11670,11670,0
|
|
20240229,203900,125734400,11670,11670,11670,11670,0
|
|
20240229,203800,125734400,11670,11670,11670,11670,0
|
|
20240229,203700,125734400,11670,11670,11670,11670,0
|
|
20240229,203600,125734400,11670,11670,11670,11670,0
|
|
20240229,203500,125734400,11670,11670,11670,11670,0
|
|
20240229,203400,125734400,11670,11670,11670,11670,0
|
|
20240229,203300,125734400,11670,11670,11670,11670,0
|
|
20240229,203200,125734400,11670,11670,11670,11670,0
|
|
20240229,203100,125734400,11670,11670,11670,11670,0
|
|
20240229,203000,125734400,11670,11670,11670,11670,0
|
|
20240229,202900,125734400,11670,11670,11670,11670,0
|
|
20240229,202800,125734400,11670,11670,11670,11670,0
|
|
20240229,202700,125734400,11670,11670,11670,11670,0
|
|
20240229,202600,125734400,11670,11670,11670,11670,0
|
|
20240229,202500,125734400,11670,11670,11670,11670,0
|
|
20240229,202400,125734400,11670,11670,11670,11670,0
|
|
20240229,202300,125734400,11670,11670,11670,11670,0
|
|
20240229,202200,125734400,11670,11670,11670,11670,0
|
|
20240229,202100,125734400,11670,11670,11670,11670,0
|
|
20240229,202000,125734400,11670,11670,11670,11670,0
|
|
20240229,201900,125734400,11670,11670,11670,11670,0
|
|
20240229,201800,125734400,11670,11670,11670,11670,0
|
|
20240229,201700,125734400,11670,11670,11670,11670,0
|
|
20240229,201600,125734400,11670,11670,11670,11670,0
|
|
20240229,201500,125734400,11670,11670,11670,11670,0
|
|
20240229,201400,125734400,11670,11670,11670,11670,0
|
|
20240229,201300,125734400,11670,11670,11670,11670,0
|
|
20240229,201200,125734400,11670,11670,11670,11670,0
|
|
20240229,201100,125734400,11670,11670,11670,11670,358
|
|
20240229,201000,125734400,11670,11670,11670,11670,0
|
|
20240229,200900,125734400,11670,11670,11670,11670,0
|
|
20240229,200800,125734400,11670,11670,11670,11670,0
|
|
20240229,200700,125734400,11670,11670,11670,11670,0
|
|
20240229,200600,125734400,11670,11670,11670,11670,0
|
|
20240229,200500,125734400,11670,11670,11670,11670,0
|
|
20240229,200400,125734400,11670,11670,11670,11670,0
|
|
20240229,200300,125734400,11670,11670,11670,11670,0
|
|
20240229,200200,125734400,11670,11670,11670,11670,0
|
|
20240229,200100,125734400,11670,11670,11670,11670,0
|
|
20240229,200000,125734400,11670,11670,11670,11670,0
|
|
20240229,195900,125734400,11670,11670,11670,11670,0
|
|
20240229,195800,125734400,11670,11670,11670,11670,0
|
|
20240229,195700,125734400,11670,11670,11670,11670,0
|
|
20240229,195600,125734400,11670,11670,11670,11670,0
|
|
20240229,195500,125734400,11670,11670,11670,11670,0
|
|
20240229,195400,125734400,11670,11670,11670,11670,0
|
|
20240229,195300,125734400,11670,11670,11670,11670,0
|
|
20240229,195200,125734400,11670,11670,11670,11670,0
|
|
20240229,195100,125734400,11670,11670,11670,11670,0
|
|
20240229,195000,125734400,11670,11670,11670,11670,0
|
|
20240229,194900,125734400,11670,11670,11670,11670,0
|
|
20240229,194800,125734400,11670,11670,11670,11670,0
|
|
20240229,194700,125734400,11670,11670,11670,11670,0
|
|
20240229,194600,125734400,11670,11670,11670,11670,0
|
|
20240229,194500,125734400,11670,11670,11670,11670,0
|
|
20240229,194400,125734400,11670,11670,11670,11670,0
|
|
20240229,194300,125734400,11670,11670,11670,11670,0
|
|
20240229,194200,125734400,11670,11670,11670,11670,0
|
|
20240229,194100,125734400,11670,11670,11670,11670,358
|
|
20240229,194000,125734400,11670,11670,11670,11670,0
|
|
20240229,193900,125734400,11670,11670,11670,11670,0
|
|
20240229,193800,125734400,11670,11670,11670,11670,0
|
|
20240229,193700,125734400,11670,11670,11670,11670,0
|
|
20240229,193600,125734400,11670,11670,11670,11670,0
|
|
20240229,193500,125734400,11670,11670,11670,11670,0
|
|
20240229,193400,125734400,11670,11670,11670,11670,0
|
|
20240229,193300,125734400,11670,11670,11670,11670,0
|
|
20240229,193200,125734400,11670,11670,11670,11670,0
|
|
20240229,193100,125734400,11670,11670,11670,11670,0
|
|
20240229,193000,125734400,11670,11670,11670,11670,0
|
|
20240229,192900,125734400,11670,11670,11670,11670,0
|
|
20240229,192800,125734400,11670,11670,11670,11670,0
|
|
20240229,192700,125734400,11670,11670,11670,11670,0
|
|
20240229,192600,125734400,11670,11670,11670,11670,0
|
|
20240229,192500,125734400,11670,11670,11670,11670,0
|
|
20240229,192400,125734400,11670,11670,11670,11670,0
|
|
20240229,192300,125734400,11670,11670,11670,11670,0
|
|
20240229,192200,125734400,11670,11670,11670,11670,0
|
|
20240229,192100,125734400,11670,11670,11670,11670,0
|
|
20240229,192000,125734400,11670,11670,11670,11670,0
|
|
20240229,191900,125734400,11670,11670,11670,11670,0
|
|
20240229,191800,125734400,11670,11670,11670,11670,0
|
|
20240229,191700,125734400,11670,11670,11670,11670,0
|
|
20240229,191600,125734400,11670,11670,11670,11670,0
|
|
20240229,191500,125734400,11670,11670,11670,11670,0
|
|
20240229,191400,125734400,11670,11670,11670,11670,0
|
|
20240229,191300,125734400,11670,11670,11670,11670,0
|
|
20240229,191200,125734400,11670,11670,11670,11670,0
|
|
20240229,191100,125734400,11670,11670,11670,11670,358
|
|
20240229,191000,125734400,11670,11670,11670,11670,0
|
|
20240229,190900,125734400,11670,11670,11670,11670,0
|
|
20240229,190800,125734400,11670,11670,11670,11670,0
|
|
20240229,190700,125734400,11670,11670,11670,11670,0
|
|
20240229,190600,125734400,11670,11670,11670,11670,0
|
|
20240229,190500,125734400,11670,11670,11670,11670,0
|
|
20240229,190400,125734400,11670,11670,11670,11670,0
|
|
20240229,190300,125734400,11670,11670,11670,11670,0
|
|
20240229,190200,125734400,11670,11670,11670,11670,0
|
|
20240229,190100,125734400,11670,11670,11670,11670,0
|
|
20240229,190000,125734400,11670,11670,11670,11670,0
|
|
20240229,185900,125734400,11670,11670,11670,11670,0
|
|
20240229,185800,125734400,11670,11670,11670,11670,0
|
|
20240229,185700,125734400,11670,11670,11670,11670,0
|
|
20240229,185600,125734400,11670,11670,11670,11670,0
|
|
20240229,185500,125734400,11670,11670,11670,11670,0
|
|
20240229,185400,125734400,11670,11670,11670,11670,0
|
|
20240229,185300,125734400,11670,11670,11670,11670,0
|
|
20240229,185200,125734400,11670,11670,11670,11670,0
|
|
20240229,185100,125734400,11670,11670,11670,11670,0
|
|
20240229,185000,125734400,11670,11670,11670,11670,0
|
|
20240229,184900,125734400,11670,11670,11670,11670,0
|
|
20240229,184800,125734400,11670,11670,11670,11670,0
|
|
20240229,184700,125734400,11670,11670,11670,11670,0
|
|
20240229,184600,125734400,11670,11670,11670,11670,0
|
|
20240229,184500,125734400,11670,11670,11670,11670,0
|
|
20240229,184400,125734400,11670,11670,11670,11670,0
|
|
20240229,184300,125734400,11670,11670,11670,11670,0
|
|
20240229,184200,125734400,11670,11670,11670,11670,0
|
|
20240229,184100,125734400,11670,11670,11670,11670,358
|
|
20240229,184000,125734400,11670,11670,11670,11670,0
|
|
20240229,183900,125734400,11670,11670,11670,11670,0
|
|
20240229,183800,125734400,11670,11670,11670,11670,0
|
|
20240229,183700,125734400,11670,11670,11670,11670,0
|
|
20240229,183600,125734400,11670,11670,11670,11670,0
|
|
20240229,183500,125734400,11670,11670,11670,11670,0
|
|
20240229,183400,125734400,11670,11670,11670,11670,0
|
|
20240229,183300,125734400,11670,11670,11670,11670,0
|
|
20240229,183200,125734400,11670,11670,11670,11670,0
|
|
20240229,183100,125734400,11670,11670,11670,11670,0
|
|
20240229,183000,125734400,11670,11670,11670,11670,0
|
|
20240229,182900,125734400,11670,11670,11670,11670,0
|
|
20240229,182800,125734400,11670,11670,11670,11670,0
|
|
20240229,182700,125734400,11670,11670,11670,11670,0
|
|
20240229,182600,125734400,11670,11670,11670,11670,0
|
|
20240229,182500,125734400,11670,11670,11670,11670,0
|
|
20240229,182400,125734400,11670,11670,11670,11670,0
|
|
20240229,182300,125734400,11670,11670,11670,11670,0
|
|
20240229,182200,125734400,11670,11670,11670,11670,0
|
|
20240229,182100,125734400,11670,11670,11670,11670,0
|
|
20240229,182000,125734400,11670,11670,11670,11670,0
|
|
20240229,181900,125734400,11670,11670,11670,11670,0
|
|
20240229,181800,125734400,11670,11670,11670,11670,0
|
|
20240229,181700,125734400,11670,11670,11670,11670,0
|
|
20240229,181600,125734400,11670,11670,11670,11670,0
|
|
20240229,181500,125734400,11670,11670,11670,11670,0
|
|
20240229,181400,125734400,11670,11670,11670,11670,0
|
|
20240229,181300,125734400,11670,11670,11670,11670,0
|
|
20240229,181200,125734400,11670,11670,11670,11670,0
|
|
20240229,181100,125734400,11670,11670,11670,11670,358
|
|
20240229,181000,125734400,11670,11670,11670,11670,0
|
|
20240229,180900,125734400,11670,11670,11670,11670,0
|
|
20240229,180800,125734400,11670,11670,11670,11670,0
|
|
20240229,180700,125734400,11670,11670,11670,11670,0
|
|
20240229,180600,125734400,11670,11670,11670,11670,0
|
|
20240229,180500,125734400,11670,11670,11670,11670,0
|
|
20240229,180400,125734400,11670,11670,11670,11670,0
|
|
20240229,180300,125734400,11670,11670,11670,11670,0
|
|
20240229,180200,125734400,11670,11670,11670,11670,0
|
|
20240229,180100,125734400,11670,11670,11670,11670,0
|
|
20240229,180000,125734400,11670,11670,11670,11670,0
|
|
20240229,175900,125734400,11670,11670,11670,11670,0
|
|
20240229,175800,125734400,11670,11670,11670,11670,0
|
|
20240229,175700,125734400,11670,11670,11670,11670,0
|
|
20240229,175600,125734400,11670,11670,11670,11670,0
|
|
20240229,175500,125734400,11670,11670,11670,11670,0
|
|
20240229,175400,125734400,11670,11670,11670,11670,0
|
|
20240229,175300,125734400,11670,11670,11670,11670,0
|
|
20240229,175200,125734400,11670,11670,11670,11670,0
|
|
20240229,175100,125734400,11670,11670,11670,11670,0
|
|
20240229,175000,125734400,11670,11670,11670,11670,0
|
|
20240229,174900,125734400,11670,11670,11670,11670,0
|
|
20240229,174800,125734400,11670,11670,11670,11670,0
|
|
20240229,174700,125734400,11670,11670,11670,11670,0
|
|
20240229,174600,125734400,11670,11670,11670,11670,0
|
|
20240229,174500,125734400,11670,11670,11670,11670,0
|
|
20240229,174400,125734400,11670,11670,11670,11670,0
|
|
20240229,174300,125734400,11670,11670,11670,11670,0
|
|
20240229,174200,125734400,11670,11670,11670,11670,0
|
|
20240229,174100,125734400,11670,11670,11670,11670,358
|
|
20240229,174000,125734400,11670,11670,11670,11670,0
|
|
20240229,173900,125734400,11670,11670,11670,11670,0
|
|
20240229,173800,125734400,11670,11670,11670,11670,0
|
|
20240229,173700,125734400,11670,11670,11670,11670,0
|
|
20240229,173600,125734400,11670,11670,11670,11670,0
|
|
20240229,173500,125734400,11670,11670,11670,11670,0
|
|
20240229,173400,125734400,11670,11670,11670,11670,0
|
|
20240229,173300,125734400,11670,11670,11670,11670,0
|
|
20240229,173200,125734400,11670,11670,11670,11670,0
|
|
20240229,173100,125734400,11670,11670,11670,11670,0
|
|
20240229,173000,125734400,11670,11670,11670,11670,0
|
|
20240229,172900,125734400,11670,11670,11670,11670,0
|
|
20240229,172800,125734400,11670,11670,11670,11670,0
|
|
20240229,172700,125734400,11670,11670,11670,11670,0
|
|
20240229,172600,125734400,11670,11670,11670,11670,0
|
|
20240229,172500,125734400,11670,11670,11670,11670,0
|
|
20240229,172400,125734400,11670,11670,11670,11670,0
|
|
20240229,172300,125734400,11670,11670,11670,11670,0
|
|
20240229,172200,125734400,11670,11670,11670,11670,0
|
|
20240229,172100,125734400,11670,11670,11670,11670,0
|
|
20240229,172000,125734400,11670,11670,11670,11670,0
|
|
20240229,171900,125734400,11670,11670,11670,11670,0
|
|
20240229,171800,125734400,11670,11670,11670,11670,0
|
|
20240229,171700,125734400,11670,11670,11670,11670,0
|
|
20240229,171600,125734400,11670,11670,11670,11670,0
|
|
20240229,171500,125734400,11670,11670,11670,11670,0
|
|
20240229,171400,125734400,11670,11670,11670,11670,0
|
|
20240229,171300,125734400,11670,11670,11670,11670,0
|
|
20240229,171200,125734400,11670,11670,11670,11670,0
|
|
20240229,171100,125734400,11670,11670,11670,11670,358
|
|
20240229,171000,125734400,11670,11670,11670,11670,0
|
|
20240229,170900,125734400,11670,11670,11670,11670,0
|
|
20240229,170800,125734400,11670,11670,11670,11670,0
|
|
20240229,170700,125734400,11670,11670,11670,11670,0
|
|
20240229,170600,125734400,11670,11670,11670,11670,0
|
|
20240229,170500,125734400,11670,11670,11670,11670,0
|
|
20240229,170400,125734400,11670,11670,11670,11670,0
|
|
20240229,170300,125734400,11670,11670,11670,11670,0
|
|
20240229,170200,125734400,11670,11670,11670,11670,0
|
|
20240229,170100,125734400,11670,11670,11670,11670,0
|
|
20240229,170000,125734400,11670,11670,11670,11670,0
|
|
20240229,165900,125734400,11670,11670,11670,11670,0
|
|
20240229,165800,125734400,11670,11670,11670,11670,0
|
|
20240229,165700,125734400,11670,11670,11670,11670,0
|
|
20240229,165600,125734400,11670,11670,11670,11670,0
|
|
20240229,165500,125734400,11670,11670,11670,11670,0
|
|
20240229,165400,125734400,11670,11670,11670,11670,0
|
|
20240229,165300,125734400,11670,11670,11670,11670,0
|
|
20240229,165200,125734400,11670,11670,11670,11670,0
|
|
20240229,165100,125734400,11670,11670,11670,11670,0
|
|
20240229,165000,125734400,11670,11670,11670,11670,0
|
|
20240229,164900,125734400,11670,11670,11670,11670,0
|
|
20240229,164800,125734400,11670,11670,11670,11670,0
|
|
20240229,164700,125734400,11670,11670,11670,11670,0
|
|
20240229,164600,125734400,11670,11670,11670,11670,0
|
|
20240229,164500,125734400,11670,11670,11670,11670,0
|
|
20240229,164400,125734400,11670,11670,11670,11670,0
|
|
20240229,164300,125734400,11670,11670,11670,11670,0
|
|
20240229,164200,125734400,11670,11670,11670,11670,0
|
|
20240229,164100,125734400,11670,11670,11670,11670,358
|
|
20240229,164000,125734400,11670,11670,11670,11670,0
|
|
20240229,163900,125734400,11670,11670,11670,11670,0
|
|
20240229,163800,125734400,11670,11670,11670,11670,0
|
|
20240229,163700,125734400,11670,11670,11670,11670,0
|
|
20240229,163600,125734400,11670,11670,11670,11670,0
|
|
20240229,163500,125734400,11670,11670,11670,11670,0
|
|
20240229,163400,125734400,11670,11670,11670,11670,0
|
|
20240229,163300,125734400,11670,11670,11670,11670,0
|
|
20240229,163200,125734400,11670,11670,11670,11670,0
|
|
20240229,163100,125734400,11670,11670,11670,11670,0
|
|
20240229,163000,125734400,11670,11670,11670,11670,0
|
|
20240229,162900,125734400,11670,11670,11670,11670,0
|
|
20240229,162800,125734400,11670,11670,11670,11670,0
|
|
20240229,162700,125734400,11670,11670,11670,11670,0
|
|
20240229,162600,125734400,11670,11670,11670,11670,0
|
|
20240229,162500,125734400,11670,11670,11670,11670,0
|
|
20240229,162400,125734400,11670,11670,11670,11670,0
|
|
20240229,162300,125734400,11670,11670,11670,11670,0
|
|
20240229,162200,125734400,11670,11670,11670,11670,0
|
|
20240229,162100,125734400,11670,11670,11670,11670,0
|
|
20240229,162000,125734400,11670,11670,11670,11670,0
|
|
20240229,161900,125734400,11670,11670,11670,11670,0
|
|
20240229,161800,125734400,11670,11670,11670,11670,0
|
|
20240229,161700,125734400,11670,11670,11670,11670,0
|
|
20240229,161600,125734400,11670,11670,11670,11670,0
|
|
20240229,161500,125734400,11670,11670,11670,11670,0
|
|
20240229,161400,125734400,11670,11670,11670,11670,0
|
|
20240229,161300,125734400,11670,11670,11670,11670,0
|
|
20240229,161200,125734400,11670,11670,11670,11670,0
|
|
20240229,161100,125734400,11670,11670,11670,11670,358
|
|
20240229,161000,125734400,11670,11670,11670,11670,0
|
|
20240229,160900,125734400,11670,11670,11670,11670,0
|
|
20240229,160800,125734400,11670,11670,11670,11670,0
|
|
20240229,160700,125734400,11670,11670,11670,11670,0
|
|
20240229,160600,125734400,11670,11670,11670,11670,0
|
|
20240229,160500,125734400,11670,11670,11670,11670,0
|
|
20240229,160400,125734400,11670,11670,11670,11670,0
|
|
20240229,160300,125734400,11670,11670,11670,11670,0
|
|
20240229,160200,125734400,11670,11670,11670,11670,0
|
|
20240229,160100,125734400,11670,11670,11670,11670,0
|
|
20240229,160000,125734400,11670,11670,11670,11670,0
|
|
20240229,155900,125734400,11670,11670,11670,11670,0
|
|
20240229,155800,125734400,11670,11670,11670,11670,0
|
|
20240229,155700,125734400,11670,11670,11670,11670,0
|
|
20240229,155600,125734400,11670,11670,11670,11670,0
|
|
20240229,155500,125734400,11670,11670,11670,11670,0
|
|
20240229,155400,125734400,11670,11670,11670,11670,0
|
|
20240229,155300,125734400,11670,11670,11670,11670,0
|
|
20240229,155200,125734400,11670,11670,11670,11670,0
|
|
20240229,155100,125734400,11670,11670,11670,11670,0
|
|
20240229,155000,125734400,11670,11670,11670,11670,0
|
|
20240229,154900,125734400,11670,11670,11670,11670,0
|
|
20240229,154800,125734400,11670,11670,11670,11670,0
|
|
20240229,154700,125734400,11670,11670,11670,11670,0
|
|
20240229,154600,125734400,11670,11670,11670,11670,0
|
|
20240229,154500,125734400,11670,11670,11670,11670,0
|
|
20240229,154400,125734400,11670,11670,11670,11670,0
|
|
20240229,154300,125734400,11670,11670,11670,11670,0
|
|
20240229,154200,125734400,11670,11670,11670,11670,0
|
|
20240229,154100,125734400,11670,11670,11670,11670,358
|
|
20240229,154000,125734400,11670,11670,11670,11670,0
|
|
20240229,153900,125734400,11670,11670,11670,11670,0
|
|
20240229,153800,125734400,11670,11670,11670,11670,0
|
|
20240229,153700,125734400,11670,11670,11670,11670,0
|
|
20240229,153600,125734400,11670,11670,11670,11670,0
|
|
20240229,153500,125734400,11670,11670,11670,11670,0
|
|
20240229,153400,125734400,11670,11670,11670,11670,0
|
|
20240229,153300,125734400,11670,11670,11670,11670,0
|
|
20240229,153200,125734400,11670,11670,11670,11670,0
|
|
20240229,153100,125734400,11670,11670,11670,11670,0
|
|
20240229,153000,125734400,11670,11670,11670,11670,358
|
|
20240229,152900,121556540,11670,11670,11670,11670,0
|
|
20240229,152800,121556540,11670,11670,11670,11670,0
|
|
20240229,152700,121556540,11670,11670,11670,11670,0
|
|
20240229,152600,121556540,11670,11670,11670,11670,0
|
|
20240229,152500,121556540,11670,11670,11670,11670,0
|
|
20240229,152400,121556540,11670,11670,11670,11670,0
|
|
20240229,152300,121556540,11670,11670,11670,11670,0
|
|
20240229,152200,121556540,11670,11670,11670,11670,0
|
|
20240229,152100,121556540,11670,11670,11670,11670,0
|
|
20240229,152000,121556540,11670,11670,11670,11670,0
|
|
20240229,151900,121556540,11670,11690,11690,11670,13
|
|
20240229,151800,121404710,11680,11680,11680,11680,2
|
|
20240229,151700,121381350,11680,11680,11680,11680,20
|
|
20240229,151600,121147750,11680,11670,11680,11670,6
|
|
20240229,151500,121077690,11670,11670,11670,11670,191
|
|
20240229,151400,118848720,11670,11670,11670,11670,12
|
|
20240229,151300,118708680,11670,11670,11670,11670,0
|
|
20240229,151200,118708680,11670,11680,11680,11670,9
|
|
20240229,151100,118603610,11680,11680,11680,11680,9
|
|
20240229,151000,118498490,11680,11680,11680,11680,14
|
|
20240229,150900,118334970,11680,11680,11680,11680,0
|
|
20240229,150800,118334970,11680,11680,11680,11680,0
|
|
20240229,150700,118334970,11680,11690,11690,11680,150
|
|
20240229,150600,116582940,11690,11690,11690,11690,14
|
|
20240229,150500,116419280,11680,11680,11680,11680,96
|
|
20240229,150400,115298000,11680,11680,11680,11680,99
|
|
20240229,150300,114141680,11690,11690,11690,11690,1
|
|
20240229,150200,114129990,11690,11690,11690,11690,0
|
|
20240229,150100,114129990,11690,11690,11690,11690,0
|
|
20240229,150000,114129990,11690,11690,11690,11690,1
|
|
20240229,145900,114118300,11690,11690,11690,11690,0
|
|
20240229,145800,114118300,11690,11690,11690,11690,4
|
|
20240229,145700,114071540,11690,11680,11690,11680,654
|
|
20240229,145600,106432410,11690,11680,11690,11680,12
|
|
20240229,145500,106292230,11680,11680,11680,11680,438
|
|
20240229,145400,101176390,11690,11690,11690,11690,0
|
|
20240229,145300,101176390,11690,11690,11690,11690,0
|
|
20240229,145200,101176390,11690,11690,11690,11690,0
|
|
20240229,145100,101176390,11690,11690,11690,11690,6
|
|
20240229,145000,101106250,11690,11690,11690,11690,0
|
|
20240229,144900,101106250,11690,11690,11690,11690,0
|
|
20240229,144800,101106250,11690,11690,11690,11690,1
|
|
20240229,144700,101094560,11690,11690,11690,11690,10
|
|
20240229,144600,100977660,11690,11690,11690,11690,0
|
|
20240229,144500,100977660,11690,11690,11690,11680,16
|
|
20240229,144400,100790730,11690,11690,11690,11690,0
|
|
20240229,144300,100790730,11690,11690,11690,11690,0
|
|
20240229,144200,100790730,11690,11690,11690,11680,119
|
|
20240229,144100,99399800,11690,11690,11690,11690,0
|
|
20240229,144000,99399800,11690,11690,11690,11690,0
|
|
20240229,143900,99399800,11690,11690,11690,11690,0
|
|
20240229,143800,99399800,11690,11690,11690,11690,86
|
|
20240229,143700,98394460,11680,11690,11690,11680,288
|
|
20240229,143600,95028060,11690,11700,11700,11690,142
|
|
20240229,143500,93366820,11700,11700,11700,11700,0
|
|
20240229,143400,93366820,11700,11710,11710,11700,185
|
|
20240229,143300,91201820,11720,11720,11720,11720,0
|
|
20240229,143200,91201820,11720,11720,11720,11720,19
|
|
20240229,143100,90979140,11720,11720,11720,11720,0
|
|
20240229,143000,90979140,11720,11720,11720,11720,0
|
|
20240229,142900,90979140,11720,11720,11720,11720,1
|
|
20240229,142800,90967420,11720,11720,11720,11720,0
|
|
20240229,142700,90967420,11720,11720,11720,11720,0
|
|
20240229,142600,90967420,11720,11720,11720,11720,21
|
|
20240229,142500,90721300,11740,11740,11740,11740,0
|
|
20240229,142400,90721300,11740,11740,11740,11740,0
|
|
20240229,142300,90721300,11740,11740,11740,11740,0
|
|
20240229,142200,90721300,11740,11740,11740,11740,0
|
|
20240229,142100,90721300,11740,11740,11740,11740,0
|
|
20240229,142000,90721300,11740,11740,11740,11740,0
|
|
20240229,141900,90721300,11740,11740,11740,11740,0
|
|
20240229,141800,90721300,11740,11740,11740,11740,0
|
|
20240229,141700,90721300,11740,11740,11740,11740,0
|
|
20240229,141600,90721300,11740,11740,11740,11740,0
|
|
20240229,141500,90721300,11740,11740,11740,11740,0
|
|
20240229,141400,90721300,11740,11740,11740,11740,0
|
|
20240229,141300,90721300,11740,11740,11740,11740,0
|
|
20240229,141200,90721300,11740,11740,11740,11740,0
|
|
20240229,141100,90721300,11740,11740,11740,11740,0
|
|
20240229,141000,90721300,11740,11740,11740,11740,0
|
|
20240229,140900,90721300,11740,11740,11740,11740,0
|
|
20240229,140800,90721300,11740,11740,11740,11740,0
|
|
20240229,140700,90721300,11740,11740,11740,11740,0
|
|
20240229,140600,90721300,11740,11740,11740,11740,0
|
|
20240229,140500,90721300,11740,11740,11740,11740,0
|
|
20240229,140400,90721300,11740,11740,11740,11740,0
|
|
20240229,140300,90721300,11740,11740,11740,11740,0
|
|
20240229,140200,90721300,11740,11740,11740,11740,0
|
|
20240229,140100,90721300,11740,11740,11740,11740,0
|
|
20240229,140000,90721300,11740,11740,11740,11740,0
|
|
20240229,135900,90721300,11740,11740,11740,11740,0
|
|
20240229,135800,90721300,11740,11740,11740,11740,1
|
|
20240229,135700,90709560,11730,11730,11730,11730,0
|
|
20240229,135600,90709560,11730,11730,11730,11730,0
|
|
20240229,135500,90709560,11730,11730,11730,11730,0
|
|
20240229,135400,90709560,11730,11730,11730,11730,0
|
|
20240229,135300,90709560,11730,11730,11730,11730,0
|
|
20240229,135200,90709560,11730,11730,11730,11730,1
|
|
20240229,135100,90697830,11740,11740,11740,11740,0
|
|
20240229,135000,90697830,11740,11740,11740,11740,0
|
|
20240229,134900,90697830,11740,11740,11740,11740,0
|
|
20240229,134800,90697830,11740,11740,11740,11740,0
|
|
20240229,134700,90697830,11740,11740,11740,11740,0
|
|
20240229,134600,90697830,11740,11740,11740,11740,0
|
|
20240229,134500,90697830,11740,11740,11740,11740,0
|
|
20240229,134400,90697830,11740,11740,11740,11740,10
|
|
20240229,134300,90580430,11740,11740,11740,11740,0
|
|
20240229,134200,90580430,11740,11740,11740,11740,0
|
|
20240229,134100,90580430,11740,11740,11740,11740,0
|
|
20240229,134000,90580430,11740,11740,11740,11740,0
|
|
20240229,133900,90580430,11740,11740,11740,11740,0
|
|
20240229,133800,90580430,11740,11740,11740,11740,0
|
|
20240229,133700,90580430,11740,11740,11740,11740,0
|
|
20240229,133600,90580430,11740,11740,11740,11740,0
|
|
20240229,133500,90580430,11740,11740,11740,11740,0
|
|
20240229,133400,90580430,11740,11740,11740,11740,0
|
|
20240229,133300,90580430,11740,11740,11740,11740,1
|
|
20240229,133200,90568690,11700,11700,11700,11700,15
|
|
20240229,133100,90393190,11710,11710,11710,11710,0
|
|
20240229,133000,90393190,11710,11710,11710,11710,0
|
|
20240229,132900,90393190,11710,11710,11710,11710,0
|
|
20240229,132800,90393190,11710,11710,11710,11710,0
|
|
20240229,132700,90393190,11710,11710,11710,11710,0
|
|
20240229,132600,90393190,11710,11710,11710,11710,0
|
|
20240229,132500,90393190,11710,11710,11710,11710,0
|
|
20240229,132400,90393190,11710,11710,11710,11710,2
|
|
20240229,132300,90369770,11740,11740,11740,11740,0
|
|
20240229,132200,90369770,11740,11740,11740,11740,0
|
|
20240229,132100,90369770,11740,11740,11740,11740,0
|
|
20240229,132000,90369770,11740,11740,11740,11740,0
|
|
20240229,131900,90369770,11740,11740,11740,11740,1
|
|
20240229,131800,90358030,11740,11740,11740,11740,0
|
|
20240229,131700,90358030,11740,11740,11740,11740,1
|
|
20240229,131600,90346290,11700,11700,11700,11700,0
|
|
20240229,131500,90346290,11700,11700,11700,11700,0
|
|
20240229,131400,90346290,11700,11700,11700,11700,16
|
|
20240229,131300,90159090,11750,11750,11750,11750,0
|
|
20240229,131200,90159090,11750,11750,11750,11750,9
|
|
20240229,131100,90053340,11750,11750,11750,11750,1
|
|
20240229,131000,90041590,11700,11700,11700,11700,0
|
|
20240229,130900,90041590,11700,11710,11750,11700,19
|
|
20240229,130800,89819230,11750,11750,11750,11750,0
|
|
20240229,130700,89819230,11750,11750,11750,11750,1
|
|
20240229,130600,89807480,11750,11750,11750,11750,1
|
|
20240229,130500,89795730,11700,11710,11710,11700,18
|
|
20240229,130400,89585120,11720,11740,11740,11720,17
|
|
20240229,130300,89385700,11750,11740,11750,11740,74
|
|
20240229,130200,88516910,11740,11740,11740,11740,0
|
|
20240229,130100,88516910,11740,11740,11740,11740,0
|
|
20240229,130000,88516910,11740,11740,11740,11740,50
|
|
20240229,125900,87929910,11740,11740,11740,11740,0
|
|
20240229,125800,87929910,11740,11740,11740,11740,15
|
|
20240229,125700,87753810,11740,11740,11740,11740,0
|
|
20240229,125600,87753810,11740,11740,11740,11740,1
|
|
20240229,125500,87742070,11750,11750,11750,11750,0
|
|
20240229,125400,87742070,11750,11750,11750,11750,1
|
|
20240229,125300,87730320,11740,11740,11740,11740,0
|
|
20240229,125200,87730320,11740,11740,11740,11740,30
|
|
20240229,125100,87378120,11740,11740,11740,11740,20
|
|
20240229,125000,87143320,11750,11750,11750,11750,0
|
|
20240229,124900,87143320,11750,11750,11750,11750,1
|
|
20240229,124800,87131570,11740,11740,11740,11740,50
|
|
20240229,124700,86544570,11750,11750,11750,11750,0
|
|
20240229,124600,86544570,11750,11750,11750,11750,0
|
|
20240229,124500,86544570,11750,11750,11750,11750,17
|
|
20240229,124400,86344820,11750,11750,11750,11750,1
|
|
20240229,124300,86333070,11750,11750,11750,11750,1
|
|
20240229,124200,86321320,11740,11740,11740,11740,21
|
|
20240229,124100,86074780,11740,11740,11740,11740,0
|
|
20240229,124000,86074780,11740,11740,11740,11740,0
|
|
20240229,123900,86074780,11740,11740,11740,11740,20
|
|
20240229,123800,85839980,11740,11740,11740,11740,0
|
|
20240229,123700,85839980,11740,11740,11740,11740,0
|
|
20240229,123600,85839980,11740,11740,11740,11740,15
|
|
20240229,123500,85663880,11750,11750,11750,11750,129
|
|
20240229,123400,84148130,11750,11740,11750,11740,179
|
|
20240229,123300,82046660,11740,11720,11740,11720,797
|
|
20240229,123200,72690170,11700,11700,11700,11700,0
|
|
20240229,123100,72690170,11700,11700,11700,11700,0
|
|
20240229,123000,72690170,11700,11700,11700,11700,0
|
|
20240229,122900,72690170,11700,11700,11700,11700,0
|
|
20240229,122800,72690170,11700,11700,11700,11700,0
|
|
20240229,122700,72690170,11700,11700,11700,11700,1
|
|
20240229,122600,72678470,11720,11720,11720,11720,0
|
|
20240229,122500,72678470,11720,11720,11720,11720,26
|
|
20240229,122400,72373750,11750,11750,11750,11750,0
|
|
20240229,122300,72373750,11750,11750,11750,11750,0
|
|
20240229,122200,72373750,11750,11750,11750,11750,0
|
|
20240229,122100,72373750,11750,11750,11750,11750,0
|
|
20240229,122000,72373750,11750,11750,11750,11750,0
|
|
20240229,121900,72373750,11750,11750,11750,11750,0
|
|
20240229,121800,72373750,11750,11750,11750,11750,0
|
|
20240229,121700,72373750,11750,11750,11750,11750,6
|
|
20240229,121600,72303250,11720,11720,11720,11720,4
|
|
20240229,121500,72256370,11720,11720,11720,11720,0
|
|
20240229,121400,72256370,11720,11740,11740,11720,292
|
|
20240229,121300,68828810,11750,11750,11750,11750,0
|
|
20240229,121200,68828810,11750,11750,11750,11750,0
|
|
20240229,121100,68828810,11750,11750,11750,11750,0
|
|
20240229,121000,68828810,11750,11750,11750,11740,118
|
|
20240229,120900,67442430,11750,11750,11750,11750,10
|
|
20240229,120800,67324930,11740,11740,11740,11740,390
|
|
20240229,120700,62746330,11740,11740,11740,11740,0
|
|
20240229,120600,62746330,11740,11730,11740,11730,43
|
|
20240229,120500,62241930,11720,11720,11720,11720,0
|
|
20240229,120400,62241930,11720,11720,11720,11720,0
|
|
20240229,120300,62241930,11720,11720,11720,11720,0
|
|
20240229,120200,62241930,11720,11720,11720,11720,0
|
|
20240229,120100,62241930,11720,11720,11720,11720,47
|
|
20240229,120000,61691090,11720,11720,11720,11720,0
|
|
20240229,115900,61691090,11720,11720,11720,11720,0
|
|
20240229,115800,61691090,11720,11720,11720,11720,0
|
|
20240229,115700,61691090,11720,11720,11720,11720,1
|
|
20240229,115600,61679370,11690,11690,11690,11690,0
|
|
20240229,115500,61679370,11690,11690,11690,11690,0
|
|
20240229,115400,61679370,11690,11690,11690,11680,2117
|
|
20240229,115300,36932650,11680,11680,11680,11680,0
|
|
20240229,115200,36932650,11680,11680,11680,11680,0
|
|
20240229,115100,36932650,11680,11680,11680,11680,0
|
|
20240229,115000,36932650,11680,11690,11690,11680,582
|
|
20240229,114900,30129880,11690,11690,11690,11690,20
|
|
20240229,114800,29896080,11690,11690,11690,11690,0
|
|
20240229,114700,29896080,11690,11690,11690,11690,0
|
|
20240229,114600,29896080,11690,11690,11690,11690,6
|
|
20240229,114500,29825940,11690,11690,11690,11690,0
|
|
20240229,114400,29825940,11690,11690,11690,11680,24
|
|
20240229,114300,29545530,11690,11690,11690,11690,0
|
|
20240229,114200,29545530,11690,11690,11690,11690,0
|
|
20240229,114100,29545530,11690,11690,11690,11690,0
|
|
20240229,114000,29545530,11690,11690,11690,11690,1
|
|
20240229,113900,29533840,11690,11680,11690,11680,14
|
|
20240229,113800,29370230,11680,11680,11680,11680,0
|
|
20240229,113700,29370230,11680,11690,11690,11680,34
|
|
20240229,113600,28973100,11690,11690,11690,11690,0
|
|
20240229,113500,28973100,11690,11680,11690,11680,26
|
|
20240229,113400,28669370,11680,11680,11680,11680,1
|
|
20240229,113300,28657690,11680,11680,11680,11680,18
|
|
20240229,113200,28447450,11690,11690,11690,11690,0
|
|
20240229,113100,28447450,11690,11690,11690,11690,0
|
|
20240229,113000,28447450,11690,11690,11690,11690,1
|
|
20240229,112900,28435760,11690,11690,11690,11690,0
|
|
20240229,112800,28435760,11690,11690,11690,11690,0
|
|
20240229,112700,28435760,11690,11680,11690,11680,10
|
|
20240229,112600,28318910,11680,11680,11680,11680,18
|
|
20240229,112500,28108670,11690,11690,11690,11690,0
|
|
20240229,112400,28108670,11690,11690,11690,11690,0
|
|
20240229,112300,28108670,11690,11690,11690,11690,0
|
|
20240229,112200,28108670,11690,11690,11690,11690,0
|
|
20240229,112100,28108670,11690,11680,11690,11680,111
|
|
20240229,112000,26811130,11680,11680,11680,11680,6
|
|
20240229,111900,26741050,11690,11690,11690,11690,0
|
|
20240229,111800,26741050,11690,11690,11690,11690,0
|
|
20240229,111700,26741050,11690,11690,11690,11680,127
|
|
20240229,111600,25256590,11690,11690,11690,11690,1
|
|
20240229,111500,25244900,11690,11690,11690,11690,0
|
|
20240229,111400,25244900,11690,11690,11690,11690,9
|
|
20240229,111300,25139690,11690,11680,11690,11680,15
|
|
20240229,111200,24964450,11690,11690,11690,11690,0
|
|
20240229,111100,24964450,11690,11680,11690,11680,10
|
|
20240229,111000,24847600,11680,11680,11680,11680,0
|
|
20240229,110900,24847600,11680,11680,11680,11680,0
|
|
20240229,110800,24847600,11680,11680,11680,11680,0
|
|
20240229,110700,24847600,11680,11680,11680,11680,0
|
|
20240229,110600,24847600,11680,11680,11680,11680,3
|
|
20240229,110500,24812560,11680,11680,11680,11680,75
|
|
20240229,110400,23936560,11670,11670,11670,11670,0
|
|
20240229,110300,23936560,11670,11670,11670,11670,0
|
|
20240229,110200,23936560,11670,11670,11670,11670,0
|
|
20240229,110100,23936560,11670,11670,11670,11670,15
|
|
20240229,110000,23761510,11680,11680,11680,11680,5
|
|
20240229,105900,23703110,11690,11690,11690,11690,0
|
|
20240229,105800,23703110,11690,11690,11690,11690,0
|
|
20240229,105700,23703110,11690,11690,11690,11690,0
|
|
20240229,105600,23703110,11690,11690,11690,11690,5
|
|
20240229,105500,23644660,11690,11690,11690,11690,0
|
|
20240229,105400,23644660,11690,11690,11690,11690,0
|
|
20240229,105300,23644660,11690,11690,11690,11690,0
|
|
20240229,105200,23644660,11690,11690,11690,11690,2
|
|
20240229,105100,23621280,11690,11690,11690,11690,0
|
|
20240229,105000,23621280,11690,11690,11690,11690,2
|
|
20240229,104900,23597900,11690,11660,11690,11660,18
|
|
20240229,104800,23387630,11660,11670,11670,11660,137
|
|
20240229,104700,21789610,11690,11690,11690,11690,0
|
|
20240229,104600,21789610,11690,11690,11690,11690,0
|
|
20240229,104500,21789610,11690,11690,11690,11690,1
|
|
20240229,104400,21777920,11690,11690,11690,11690,10
|
|
20240229,104300,21661020,11690,11690,11690,11690,0
|
|
20240229,104200,21661020,11690,11690,11690,11690,0
|
|
20240229,104100,21661020,11690,11690,11690,11690,0
|
|
20240229,104000,21661020,11690,11660,11690,11660,10
|
|
20240229,103900,21544270,11660,11670,11670,11660,20
|
|
20240229,103800,21310980,11670,11670,11670,11670,0
|
|
20240229,103700,21310980,11670,11670,11670,11670,1
|
|
20240229,103600,21299310,11690,11690,11690,11690,0
|
|
20240229,103500,21299310,11690,11690,11690,11690,0
|
|
20240229,103400,21299310,11690,11690,11690,11690,0
|
|
20240229,103300,21299310,11690,11690,11690,11690,2
|
|
20240229,103200,21275930,11690,11660,11690,11660,21
|
|
20240229,103100,21030890,11690,11690,11690,11690,0
|
|
20240229,103000,21030890,11690,11690,11690,11690,1
|
|
20240229,102900,21019200,11660,11660,11660,11660,0
|
|
20240229,102800,21019200,11660,11660,11660,11660,1
|
|
20240229,102700,21007540,11690,11690,11690,11690,1
|
|
20240229,102600,20995850,11690,11690,11690,11690,0
|
|
20240229,102500,20995850,11690,11690,11690,11690,1
|
|
20240229,102400,20984160,11690,11690,11690,11690,5
|
|
20240229,102300,20925710,11690,11690,11690,11690,0
|
|
20240229,102200,20925710,11690,11690,11690,11690,0
|
|
20240229,102100,20925710,11690,11690,11690,11690,3
|
|
20240229,102000,20890640,11660,11660,11660,11660,15
|
|
20240229,101900,20715740,11690,11690,11690,11690,0
|
|
20240229,101800,20715740,11690,11690,11690,11690,6
|
|
20240229,101700,20645600,11690,11690,11690,11690,0
|
|
20240229,101600,20645600,11690,11690,11690,11690,4
|
|
20240229,101500,20598840,11660,11660,11660,11660,16
|
|
20240229,101400,20412280,11650,11680,11680,11650,493
|
|
20240229,101300,14664120,11690,11690,11690,11690,0
|
|
20240229,101200,14664120,11690,11690,11690,11690,0
|
|
20240229,101100,14664120,11690,11690,11690,11690,0
|
|
20240229,101000,14664120,11690,11690,11690,11690,3
|
|
20240229,100900,14629050,11690,11690,11690,11690,0
|
|
20240229,100800,14629050,11690,11690,11690,11690,2
|
|
20240229,100700,14605670,11690,11690,11690,11690,3
|
|
20240229,100600,14570600,11690,11690,11690,11690,2
|
|
20240229,100500,14547220,11670,11670,11670,11670,0
|
|
20240229,100400,14547220,11670,11670,11670,11670,1
|
|
20240229,100300,14535550,11720,11720,11720,11720,3
|
|
20240229,100200,14500390,11720,11720,11720,11720,0
|
|
20240229,100100,14500390,11720,11720,11720,11720,0
|
|
20240229,100000,14500390,11720,11720,11720,11720,0
|
|
20240229,095900,14500390,11720,11720,11720,11720,0
|
|
20240229,095800,14500390,11720,11720,11720,11720,0
|
|
20240229,095700,14500390,11720,11720,11720,11720,0
|
|
20240229,095600,14500390,11720,11720,11720,11720,0
|
|
20240229,095500,14500390,11720,11720,11720,11720,0
|
|
20240229,095400,14500390,11720,11720,11720,11720,0
|
|
20240229,095300,14500390,11720,11720,11720,11720,0
|
|
20240229,095200,14500390,11720,11720,11720,11720,0
|
|
20240229,095100,14500390,11720,11720,11720,11720,0
|
|
20240229,095000,14500390,11720,11720,11720,11720,0
|
|
20240229,094900,14500390,11720,11720,11720,11720,0
|
|
20240229,094800,14500390,11720,11720,11720,11720,0
|
|
20240229,094700,14500390,11720,11720,11720,11720,0
|
|
20240229,094600,14500390,11720,11720,11720,11720,50
|
|
20240229,094500,13914390,11660,11660,11660,11660,0
|
|
20240229,094400,13914390,11660,11660,11660,11660,50
|
|
20240229,094300,13331390,11720,11720,11720,11720,27
|
|
20240229,094200,13014950,11720,11720,11720,11720,0
|
|
20240229,094100,13014950,11720,11720,11720,11720,0
|
|
20240229,094000,13014950,11720,11720,11720,11720,0
|
|
20240229,093900,13014950,11720,11720,11720,11720,0
|
|
20240229,093800,13014950,11720,11720,11720,11720,4
|
|
20240229,093700,12968070,11720,11720,11720,11720,8
|
|
20240229,093600,12874310,11720,11720,11720,11720,1
|
|
20240229,093500,12862590,11720,11660,11720,11660,66
|
|
20240229,093400,12092970,11660,11660,11660,11660,1
|
|
20240229,093300,12081310,11660,11660,11660,11660,1
|
|
20240229,093200,12069650,11660,11660,11660,11660,0
|
|
20240229,093100,12069650,11660,11660,11660,11660,16
|
|
20240229,093000,11883090,11670,11680,11680,11670,22
|
|
20240229,092900,11626200,11730,11730,11730,11730,0
|
|
20240229,092800,11626200,11730,11730,11730,11730,0
|
|
20240229,092700,11626200,11730,11730,11730,11730,0
|
|
20240229,092600,11626200,11730,11730,11730,11730,0
|
|
20240229,092500,11626200,11730,11730,11730,11730,0
|
|
20240229,092400,11626200,11730,11730,11730,11730,0
|
|
20240229,092300,11626200,11730,11730,11730,11730,0
|
|
20240229,092200,11626200,11730,11730,11730,11730,0
|
|
20240229,092100,11626200,11730,11730,11730,11730,0
|
|
20240229,092000,11626200,11730,11730,11730,11730,0
|
|
20240229,091900,11626200,11730,11730,11730,11730,0
|
|
20240229,091800,11626200,11730,11660,11730,11660,3
|
|
20240229,091700,11591150,11650,11650,11650,11650,0
|
|
20240229,091600,11591150,11650,11650,11650,11650,0
|
|
20240229,091500,11591150,11650,11650,11650,11650,268
|
|
20240229,091400,8468950,11650,11650,11650,11650,0
|
|
20240229,091300,8468950,11650,11660,11660,11650,345
|
|
20240229,091200,4446850,11660,11660,11660,11660,0
|
|
20240229,091100,4446850,11660,11660,11660,11660,0
|
|
20240229,091000,4446850,11660,11660,11660,11660,0
|
|
20240229,090900,4446850,11660,11660,11660,11660,0
|
|
20240229,090800,4446850,11660,11660,11660,11660,0
|
|
20240229,090700,4446850,11660,11660,11660,11660,0
|
|
20240229,090600,4446850,11660,11660,11660,11660,11
|
|
20240229,090500,4318590,11660,11700,11730,11660,321
|
|
20240229,090400,574910,11740,11740,11740,11740,1
|
|
20240229,090300,563170,11740,11740,11740,11740,1
|
|
20240229,090200,551430,11700,11730,11730,11700,18
|
|
20240229,090100,340440,11730,11740,11740,11730,3
|
|
20240229,090000,305240,11740,11740,11740,11740,26
|