656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195300,214082750,13350,13350,13350,13350,390
|
|
20240229,195200,214082750,13350,13350,13350,13350,0
|
|
20240229,195100,214082750,13350,13350,13350,13350,0
|
|
20240229,195000,214082750,13350,13350,13350,13350,0
|
|
20240229,194900,214082750,13350,13350,13350,13350,0
|
|
20240229,194800,214082750,13350,13350,13350,13350,0
|
|
20240229,194700,214082750,13350,13350,13350,13350,0
|
|
20240229,194600,214082750,13350,13350,13350,13350,0
|
|
20240229,194500,214082750,13350,13350,13350,13350,0
|
|
20240229,194400,214082750,13350,13350,13350,13350,0
|
|
20240229,194300,214082750,13350,13350,13350,13350,0
|
|
20240229,194200,214082750,13350,13350,13350,13350,0
|
|
20240229,194100,214082750,13350,13350,13350,13350,0
|
|
20240229,194000,214082750,13350,13350,13350,13350,0
|
|
20240229,193900,214082750,13350,13350,13350,13350,0
|
|
20240229,193800,214082750,13350,13350,13350,13350,0
|
|
20240229,193700,214082750,13350,13350,13350,13350,0
|
|
20240229,193600,214082750,13350,13350,13350,13350,0
|
|
20240229,193500,214082750,13350,13350,13350,13350,0
|
|
20240229,193400,214082750,13350,13350,13350,13350,0
|
|
20240229,193300,214082750,13350,13350,13350,13350,0
|
|
20240229,193200,214082750,13350,13350,13350,13350,0
|
|
20240229,193100,214082750,13350,13350,13350,13350,0
|
|
20240229,193000,214082750,13350,13350,13350,13350,0
|
|
20240229,192900,214082750,13350,13350,13350,13350,0
|
|
20240229,192800,214082750,13350,13350,13350,13350,0
|
|
20240229,192700,214082750,13350,13350,13350,13350,0
|
|
20240229,192600,214082750,13350,13350,13350,13350,0
|
|
20240229,192500,214082750,13350,13350,13350,13350,0
|
|
20240229,192400,214082750,13350,13350,13350,13350,0
|
|
20240229,192300,214082750,13350,13350,13350,13350,390
|
|
20240229,192200,214082750,13350,13350,13350,13350,0
|
|
20240229,192100,214082750,13350,13350,13350,13350,0
|
|
20240229,192000,214082750,13350,13350,13350,13350,0
|
|
20240229,191900,214082750,13350,13350,13350,13350,0
|
|
20240229,191800,214082750,13350,13350,13350,13350,0
|
|
20240229,191700,214082750,13350,13350,13350,13350,0
|
|
20240229,191600,214082750,13350,13350,13350,13350,0
|
|
20240229,191500,214082750,13350,13350,13350,13350,0
|
|
20240229,191400,214082750,13350,13350,13350,13350,0
|
|
20240229,191300,214082750,13350,13350,13350,13350,0
|
|
20240229,191200,214082750,13350,13350,13350,13350,0
|
|
20240229,191100,214082750,13350,13350,13350,13350,0
|
|
20240229,191000,214082750,13350,13350,13350,13350,0
|
|
20240229,190900,214082750,13350,13350,13350,13350,0
|
|
20240229,190800,214082750,13350,13350,13350,13350,0
|
|
20240229,190700,214082750,13350,13350,13350,13350,0
|
|
20240229,190600,214082750,13350,13350,13350,13350,0
|
|
20240229,190500,214082750,13350,13350,13350,13350,0
|
|
20240229,190400,214082750,13350,13350,13350,13350,0
|
|
20240229,190300,214082750,13350,13350,13350,13350,0
|
|
20240229,190200,214082750,13350,13350,13350,13350,0
|
|
20240229,190100,214082750,13350,13350,13350,13350,0
|
|
20240229,190000,214082750,13350,13350,13350,13350,0
|
|
20240229,185900,214082750,13350,13350,13350,13350,0
|
|
20240229,185800,214082750,13350,13350,13350,13350,0
|
|
20240229,185700,214082750,13350,13350,13350,13350,0
|
|
20240229,185600,214082750,13350,13350,13350,13350,0
|
|
20240229,185500,214082750,13350,13350,13350,13350,0
|
|
20240229,185400,214082750,13350,13350,13350,13350,0
|
|
20240229,185300,214082750,13350,13350,13350,13350,390
|
|
20240229,185200,214082750,13350,13350,13350,13350,0
|
|
20240229,185100,214082750,13350,13350,13350,13350,0
|
|
20240229,185000,214082750,13350,13350,13350,13350,0
|
|
20240229,184900,214082750,13350,13350,13350,13350,0
|
|
20240229,184800,214082750,13350,13350,13350,13350,0
|
|
20240229,184700,214082750,13350,13350,13350,13350,0
|
|
20240229,184600,214082750,13350,13350,13350,13350,0
|
|
20240229,184500,214082750,13350,13350,13350,13350,0
|
|
20240229,184400,214082750,13350,13350,13350,13350,0
|
|
20240229,184300,214082750,13350,13350,13350,13350,0
|
|
20240229,184200,214082750,13350,13350,13350,13350,0
|
|
20240229,184100,214082750,13350,13350,13350,13350,0
|
|
20240229,184000,214082750,13350,13350,13350,13350,0
|
|
20240229,183900,214082750,13350,13350,13350,13350,0
|
|
20240229,183800,214082750,13350,13350,13350,13350,0
|
|
20240229,183700,214082750,13350,13350,13350,13350,0
|
|
20240229,183600,214082750,13350,13350,13350,13350,0
|
|
20240229,183500,214082750,13350,13350,13350,13350,0
|
|
20240229,183400,214082750,13350,13350,13350,13350,0
|
|
20240229,183300,214082750,13350,13350,13350,13350,0
|
|
20240229,183200,214082750,13350,13350,13350,13350,0
|
|
20240229,183100,214082750,13350,13350,13350,13350,0
|
|
20240229,183000,214082750,13350,13350,13350,13350,0
|
|
20240229,182900,214082750,13350,13350,13350,13350,0
|
|
20240229,182800,214082750,13350,13350,13350,13350,0
|
|
20240229,182700,214082750,13350,13350,13350,13350,0
|
|
20240229,182600,214082750,13350,13350,13350,13350,0
|
|
20240229,182500,214082750,13350,13350,13350,13350,0
|
|
20240229,182400,214082750,13350,13350,13350,13350,0
|
|
20240229,182300,214082750,13350,13350,13350,13350,390
|
|
20240229,182200,214082750,13350,13350,13350,13350,0
|
|
20240229,182100,214082750,13350,13350,13350,13350,0
|
|
20240229,182000,214082750,13350,13350,13350,13350,0
|
|
20240229,181900,214082750,13350,13350,13350,13350,0
|
|
20240229,181800,214082750,13350,13350,13350,13350,0
|
|
20240229,181700,214082750,13350,13350,13350,13350,0
|
|
20240229,181600,214082750,13350,13350,13350,13350,0
|
|
20240229,181500,214082750,13350,13350,13350,13350,0
|
|
20240229,181400,214082750,13350,13350,13350,13350,0
|
|
20240229,181300,214082750,13350,13350,13350,13350,0
|
|
20240229,181200,214082750,13350,13350,13350,13350,0
|
|
20240229,181100,214082750,13350,13350,13350,13350,0
|
|
20240229,181000,214082750,13350,13350,13350,13350,0
|
|
20240229,180900,214082750,13350,13350,13350,13350,0
|
|
20240229,180800,214082750,13350,13350,13350,13350,0
|
|
20240229,180700,214082750,13350,13350,13350,13350,0
|
|
20240229,180600,214082750,13350,13350,13350,13350,0
|
|
20240229,180500,214082750,13350,13350,13350,13350,0
|
|
20240229,180400,214082750,13350,13350,13350,13350,0
|
|
20240229,180300,214082750,13350,13350,13350,13350,0
|
|
20240229,180200,214082750,13350,13350,13350,13350,0
|
|
20240229,180100,214082750,13350,13350,13350,13350,0
|
|
20240229,180000,214082750,13350,13350,13350,13350,0
|
|
20240229,175900,214082750,13350,13350,13350,13350,0
|
|
20240229,175800,214082750,13350,13350,13350,13350,0
|
|
20240229,175700,214082750,13350,13350,13350,13350,0
|
|
20240229,175600,214082750,13350,13350,13350,13350,0
|
|
20240229,175500,214082750,13350,13350,13350,13350,0
|
|
20240229,175400,214082750,13350,13350,13350,13350,0
|
|
20240229,175300,214082750,13350,13350,13350,13350,390
|
|
20240229,175200,214082750,13350,13350,13350,13350,0
|
|
20240229,175100,214082750,13350,13350,13350,13350,0
|
|
20240229,175000,214082750,13350,13350,13350,13350,0
|
|
20240229,174900,214082750,13350,13350,13350,13350,0
|
|
20240229,174800,214082750,13350,13350,13350,13350,0
|
|
20240229,174700,214082750,13350,13350,13350,13350,0
|
|
20240229,174600,214082750,13350,13350,13350,13350,0
|
|
20240229,174500,214082750,13350,13350,13350,13350,0
|
|
20240229,174400,214082750,13350,13350,13350,13350,0
|
|
20240229,174300,214082750,13350,13350,13350,13350,0
|
|
20240229,174200,214082750,13350,13350,13350,13350,0
|
|
20240229,174100,214082750,13350,13350,13350,13350,0
|
|
20240229,174000,214082750,13350,13350,13350,13350,0
|
|
20240229,173900,214082750,13350,13350,13350,13350,0
|
|
20240229,173800,214082750,13350,13350,13350,13350,0
|
|
20240229,173700,214082750,13350,13350,13350,13350,0
|
|
20240229,173600,214082750,13350,13350,13350,13350,0
|
|
20240229,173500,214082750,13350,13350,13350,13350,0
|
|
20240229,173400,214082750,13350,13350,13350,13350,0
|
|
20240229,173300,214082750,13350,13350,13350,13350,0
|
|
20240229,173200,214082750,13350,13350,13350,13350,0
|
|
20240229,173100,214082750,13350,13350,13350,13350,0
|
|
20240229,173000,214082750,13350,13350,13350,13350,0
|
|
20240229,172900,214082750,13350,13350,13350,13350,0
|
|
20240229,172800,214082750,13350,13350,13350,13350,0
|
|
20240229,172700,214082750,13350,13350,13350,13350,0
|
|
20240229,172600,214082750,13350,13350,13350,13350,0
|
|
20240229,172500,214082750,13350,13350,13350,13350,0
|
|
20240229,172400,214082750,13350,13350,13350,13350,0
|
|
20240229,172300,214082750,13350,13350,13350,13350,390
|
|
20240229,172200,214082750,13350,13350,13350,13350,0
|
|
20240229,172100,214082750,13350,13350,13350,13350,0
|
|
20240229,172000,214082750,13350,13350,13350,13350,0
|
|
20240229,171900,214082750,13350,13350,13350,13350,0
|
|
20240229,171800,214082750,13350,13350,13350,13350,0
|
|
20240229,171700,214082750,13350,13350,13350,13350,0
|
|
20240229,171600,214082750,13350,13350,13350,13350,0
|
|
20240229,171500,214082750,13350,13350,13350,13350,0
|
|
20240229,171400,214082750,13350,13350,13350,13350,0
|
|
20240229,171300,214082750,13350,13350,13350,13350,0
|
|
20240229,171200,214082750,13350,13350,13350,13350,0
|
|
20240229,171100,214082750,13350,13350,13350,13350,0
|
|
20240229,171000,214082750,13350,13350,13350,13350,0
|
|
20240229,170900,214082750,13350,13350,13350,13350,0
|
|
20240229,170800,214082750,13350,13350,13350,13350,0
|
|
20240229,170700,214082750,13350,13350,13350,13350,0
|
|
20240229,170600,214082750,13350,13350,13350,13350,0
|
|
20240229,170500,214082750,13350,13350,13350,13350,0
|
|
20240229,170400,214082750,13350,13350,13350,13350,0
|
|
20240229,170300,214082750,13350,13350,13350,13350,0
|
|
20240229,170200,214082750,13350,13350,13350,13350,0
|
|
20240229,170100,214082750,13350,13350,13350,13350,0
|
|
20240229,170000,214082750,13350,13350,13350,13350,0
|
|
20240229,165900,214082750,13350,13350,13350,13350,0
|
|
20240229,165800,214082750,13350,13350,13350,13350,0
|
|
20240229,165700,214082750,13350,13350,13350,13350,0
|
|
20240229,165600,214082750,13350,13350,13350,13350,0
|
|
20240229,165500,214082750,13350,13350,13350,13350,0
|
|
20240229,165400,214082750,13350,13350,13350,13350,0
|
|
20240229,165300,214082750,13350,13350,13350,13350,390
|
|
20240229,165200,214082750,13350,13350,13350,13350,0
|
|
20240229,165100,214082750,13350,13350,13350,13350,0
|
|
20240229,165000,214082750,13350,13350,13350,13350,0
|
|
20240229,164900,214082750,13350,13350,13350,13350,0
|
|
20240229,164800,214082750,13350,13350,13350,13350,0
|
|
20240229,164700,214082750,13350,13350,13350,13350,0
|
|
20240229,164600,214082750,13350,13350,13350,13350,0
|
|
20240229,164500,214082750,13350,13350,13350,13350,0
|
|
20240229,164400,214082750,13350,13350,13350,13350,0
|
|
20240229,164300,214082750,13350,13350,13350,13350,0
|
|
20240229,164200,214082750,13350,13350,13350,13350,0
|
|
20240229,164100,214082750,13350,13350,13350,13350,0
|
|
20240229,164000,214082750,13350,13350,13350,13350,0
|
|
20240229,163900,214082750,13350,13350,13350,13350,0
|
|
20240229,163800,214082750,13350,13350,13350,13350,0
|
|
20240229,163700,214082750,13350,13350,13350,13350,0
|
|
20240229,163600,214082750,13350,13350,13350,13350,0
|
|
20240229,163500,214082750,13350,13350,13350,13350,0
|
|
20240229,163400,214082750,13350,13350,13350,13350,0
|
|
20240229,163300,214082750,13350,13350,13350,13350,0
|
|
20240229,163200,214082750,13350,13350,13350,13350,0
|
|
20240229,163100,214082750,13350,13350,13350,13350,0
|
|
20240229,163000,214082750,13350,13350,13350,13350,0
|
|
20240229,162900,214082750,13350,13350,13350,13350,0
|
|
20240229,162800,214082750,13350,13350,13350,13350,0
|
|
20240229,162700,214082750,13350,13350,13350,13350,0
|
|
20240229,162600,214082750,13350,13350,13350,13350,0
|
|
20240229,162500,214082750,13350,13350,13350,13350,0
|
|
20240229,162400,214082750,13350,13350,13350,13350,0
|
|
20240229,162300,214082750,13350,13350,13350,13350,390
|
|
20240229,162200,214082750,13350,13350,13350,13350,0
|
|
20240229,162100,214082750,13350,13350,13350,13350,0
|
|
20240229,162000,214082750,13350,13350,13350,13350,0
|
|
20240229,161900,214082750,13350,13350,13350,13350,0
|
|
20240229,161800,214082750,13350,13350,13350,13350,0
|
|
20240229,161700,214082750,13350,13350,13350,13350,0
|
|
20240229,161600,214082750,13350,13350,13350,13350,0
|
|
20240229,161500,214082750,13350,13350,13350,13350,0
|
|
20240229,161400,214082750,13350,13350,13350,13350,0
|
|
20240229,161300,214082750,13350,13350,13350,13350,0
|
|
20240229,161200,214082750,13350,13350,13350,13350,0
|
|
20240229,161100,214082750,13350,13350,13350,13350,0
|
|
20240229,161000,214082750,13350,13350,13350,13350,0
|
|
20240229,160900,214082750,13350,13350,13350,13350,0
|
|
20240229,160800,214082750,13350,13350,13350,13350,0
|
|
20240229,160700,214082750,13350,13350,13350,13350,0
|
|
20240229,160600,214082750,13350,13350,13350,13350,0
|
|
20240229,160500,214082750,13350,13350,13350,13350,0
|
|
20240229,160400,214082750,13350,13350,13350,13350,0
|
|
20240229,160300,214082750,13350,13350,13350,13350,0
|
|
20240229,160200,214082750,13350,13350,13350,13350,0
|
|
20240229,160100,214082750,13350,13350,13350,13350,0
|
|
20240229,160000,214082750,13350,13350,13350,13350,0
|
|
20240229,155900,214082750,13350,13350,13350,13350,0
|
|
20240229,155800,214082750,13350,13350,13350,13350,0
|
|
20240229,155700,214082750,13350,13350,13350,13350,0
|
|
20240229,155600,214082750,13350,13350,13350,13350,0
|
|
20240229,155500,214082750,13350,13350,13350,13350,0
|
|
20240229,155400,214082750,13350,13350,13350,13350,0
|
|
20240229,155300,214082750,13350,13350,13350,13350,390
|
|
20240229,155200,214082750,13350,13350,13350,13350,0
|
|
20240229,155100,214082750,13350,13350,13350,13350,0
|
|
20240229,155000,214082750,13350,13350,13350,13350,0
|
|
20240229,154900,214082750,13350,13350,13350,13350,0
|
|
20240229,154800,214082750,13350,13350,13350,13350,0
|
|
20240229,154700,214082750,13350,13350,13350,13350,0
|
|
20240229,154600,214082750,13350,13350,13350,13350,0
|
|
20240229,154500,214082750,13350,13350,13350,13350,0
|
|
20240229,154400,214082750,13350,13350,13350,13350,0
|
|
20240229,154300,214082750,13350,13350,13350,13350,0
|
|
20240229,154200,214082750,13350,13350,13350,13350,0
|
|
20240229,154100,214082750,13350,13350,13350,13350,0
|
|
20240229,154000,214082750,13350,13350,13350,13350,0
|
|
20240229,153900,214082750,13350,13350,13350,13350,0
|
|
20240229,153800,214082750,13350,13350,13350,13350,0
|
|
20240229,153700,214082750,13350,13350,13350,13350,0
|
|
20240229,153600,214082750,13350,13350,13350,13350,0
|
|
20240229,153500,214082750,13350,13350,13350,13350,0
|
|
20240229,153400,214082750,13350,13350,13350,13350,0
|
|
20240229,153300,214082750,13350,13350,13350,13350,0
|
|
20240229,153200,214082750,13350,13350,13350,13350,0
|
|
20240229,153100,214082750,13350,13350,13350,13350,0
|
|
20240229,153000,214082750,13350,13350,13350,13350,390
|
|
20240229,152900,208876250,13250,13250,13250,13250,0
|
|
20240229,152800,208876250,13250,13250,13250,13250,0
|
|
20240229,152700,208876250,13250,13250,13250,13250,0
|
|
20240229,152600,208876250,13250,13250,13250,13250,0
|
|
20240229,152500,208876250,13250,13250,13250,13250,0
|
|
20240229,152400,208876250,13250,13250,13250,13250,0
|
|
20240229,152300,208876250,13250,13250,13250,13250,0
|
|
20240229,152200,208876250,13250,13250,13250,13250,0
|
|
20240229,152100,208876250,13250,13250,13250,13250,0
|
|
20240229,152000,208876250,13250,13250,13250,13250,0
|
|
20240229,151900,208876250,13250,13300,13300,13250,412
|
|
20240229,151800,203416650,13280,13230,13280,13230,504
|
|
20240229,151700,196738780,13230,13230,13230,13230,1
|
|
20240229,151600,196725550,13240,13240,13240,13240,181
|
|
20240229,151500,194329110,13240,13240,13240,13240,0
|
|
20240229,151400,194329110,13240,13240,13240,13240,0
|
|
20240229,151300,194329110,13240,13240,13240,13240,0
|
|
20240229,151200,194329110,13240,13340,13380,13240,286
|
|
20240229,151100,190528950,13390,13230,13390,13230,278
|
|
20240229,151000,186833540,13230,13240,13240,13230,4
|
|
20240229,150900,186780610,13260,13270,13270,13260,192
|
|
20240229,150800,184234370,13260,13260,13260,13260,401
|
|
20240229,150700,178917110,13260,13260,13260,13260,0
|
|
20240229,150600,178917110,13260,13260,13260,13260,0
|
|
20240229,150500,178917110,13260,13260,13260,13260,0
|
|
20240229,150400,178917110,13260,13260,13260,13260,0
|
|
20240229,150300,178917110,13260,13260,13260,13260,0
|
|
20240229,150200,178917110,13260,13260,13260,13260,0
|
|
20240229,150100,178917110,13260,13260,13260,13260,10
|
|
20240229,150000,178784510,13230,13230,13230,13230,0
|
|
20240229,145900,178784510,13230,13230,13230,13230,0
|
|
20240229,145800,178784510,13230,13230,13230,13230,0
|
|
20240229,145700,178784510,13230,13230,13230,13230,21
|
|
20240229,145600,178506680,13230,13230,13230,13230,0
|
|
20240229,145500,178506680,13230,13270,13270,13230,124
|
|
20240229,145400,176864900,13270,13280,13400,13270,292
|
|
20240229,145300,172981690,13240,13240,13240,13240,7
|
|
20240229,145200,172889010,13240,13240,13240,13240,9
|
|
20240229,145100,172769850,13220,13220,13220,13220,0
|
|
20240229,145000,172769850,13220,13220,13220,13220,0
|
|
20240229,144900,172769850,13220,13220,13220,13220,0
|
|
20240229,144800,172769850,13220,13220,13220,13220,0
|
|
20240229,144700,172769850,13220,13220,13220,13220,0
|
|
20240229,144600,172769850,13220,13220,13220,13220,2
|
|
20240229,144500,172743410,13200,13200,13200,13200,0
|
|
20240229,144400,172743410,13200,13200,13200,13200,0
|
|
20240229,144300,172743410,13200,13200,13200,13200,0
|
|
20240229,144200,172743410,13200,13200,13200,13200,0
|
|
20240229,144100,172743410,13200,13200,13200,13200,0
|
|
20240229,144000,172743410,13200,13210,13210,13200,3000
|
|
20240229,143900,133143080,13210,13210,13210,13210,0
|
|
20240229,143800,133143080,13210,13210,13210,13210,0
|
|
20240229,143700,133143080,13210,13210,13210,13210,0
|
|
20240229,143600,133143080,13210,13210,13210,13210,0
|
|
20240229,143500,133143080,13210,13210,13210,13210,0
|
|
20240229,143400,133143080,13210,13210,13210,13210,0
|
|
20240229,143300,133143080,13210,13210,13210,13210,2
|
|
20240229,143200,133116660,13210,13210,13210,13210,0
|
|
20240229,143100,133116660,13210,13210,13210,13210,0
|
|
20240229,143000,133116660,13210,13210,13210,13210,0
|
|
20240229,142900,133116660,13210,13210,13210,13210,0
|
|
20240229,142800,133116660,13210,13210,13210,13210,0
|
|
20240229,142700,133116660,13210,13210,13210,13210,0
|
|
20240229,142600,133116660,13210,13210,13210,13210,0
|
|
20240229,142500,133116660,13210,13210,13210,13210,0
|
|
20240229,142400,133116660,13210,13210,13210,13210,0
|
|
20240229,142300,133116660,13210,13210,13210,13210,0
|
|
20240229,142200,133116660,13210,13210,13210,13210,0
|
|
20240229,142100,133116660,13210,13210,13210,13210,0
|
|
20240229,142000,133116660,13210,13210,13210,13210,0
|
|
20240229,141900,133116660,13210,13210,13210,13210,0
|
|
20240229,141800,133116660,13210,13210,13210,13210,0
|
|
20240229,141700,133116660,13210,13210,13210,13210,0
|
|
20240229,141600,133116660,13210,13210,13210,13210,0
|
|
20240229,141500,133116660,13210,13210,13210,13210,0
|
|
20240229,141400,133116660,13210,13210,13210,13210,251
|
|
20240229,141300,129800950,13200,13200,13200,13200,0
|
|
20240229,141200,129800950,13200,13200,13200,13200,0
|
|
20240229,141100,129800950,13200,13200,13200,13200,0
|
|
20240229,141000,129800950,13200,13200,13200,13200,2
|
|
20240229,140900,129774550,13200,13200,13200,13200,0
|
|
20240229,140800,129774550,13200,13200,13200,13200,0
|
|
20240229,140700,129774550,13200,13200,13200,13200,0
|
|
20240229,140600,129774550,13200,13200,13200,13200,16
|
|
20240229,140500,129563350,13210,13210,13210,13210,0
|
|
20240229,140400,129563350,13210,13210,13210,13210,0
|
|
20240229,140300,129563350,13210,13210,13210,13210,1
|
|
20240229,140200,129550140,13240,13240,13240,13240,0
|
|
20240229,140100,129550140,13240,13240,13240,13240,4
|
|
20240229,140000,129497180,13230,13230,13230,13230,0
|
|
20240229,135900,129497180,13230,13230,13230,13230,0
|
|
20240229,135800,129497180,13230,13230,13230,13230,0
|
|
20240229,135700,129497180,13230,13230,13230,13230,0
|
|
20240229,135600,129497180,13230,13230,13230,13230,1
|
|
20240229,135500,129483950,13210,13210,13210,13210,0
|
|
20240229,135400,129483950,13210,13210,13210,13210,0
|
|
20240229,135300,129483950,13210,13210,13210,13210,26
|
|
20240229,135200,129140490,13210,13210,13210,13210,2
|
|
20240229,135100,129114070,13240,13240,13240,13240,0
|
|
20240229,135000,129114070,13240,13240,13240,13240,0
|
|
20240229,134900,129114070,13240,13240,13240,13240,0
|
|
20240229,134800,129114070,13240,13240,13240,13240,0
|
|
20240229,134700,129114070,13240,13240,13240,13240,0
|
|
20240229,134600,129114070,13240,13240,13240,13240,0
|
|
20240229,134500,129114070,13240,13240,13240,13240,1
|
|
20240229,134400,129100830,13210,13240,13240,13200,365
|
|
20240229,134300,124280980,13260,13260,13260,13260,0
|
|
20240229,134200,124280980,13260,13260,13260,13260,3
|
|
20240229,134100,124241200,13330,13330,13330,13330,0
|
|
20240229,134000,124241200,13330,13330,13330,13330,0
|
|
20240229,133900,124241200,13330,13270,13330,13270,65
|
|
20240229,133800,123377390,13290,13290,13290,13290,0
|
|
20240229,133700,123377390,13290,13290,13290,13290,0
|
|
20240229,133600,123377390,13290,13290,13290,13290,0
|
|
20240229,133500,123377390,13290,13290,13290,13290,0
|
|
20240229,133400,123377390,13290,13290,13290,13290,183
|
|
20240229,133300,120945320,13250,13250,13250,13250,24
|
|
20240229,133200,120627320,13250,13250,13250,13250,9
|
|
20240229,133100,120508070,13250,13250,13250,13230,110
|
|
20240229,133000,119052430,13270,13270,13270,13270,66
|
|
20240229,132900,118176610,13270,13270,13270,13270,0
|
|
20240229,132800,118176610,13270,13270,13270,13270,0
|
|
20240229,132700,118176610,13270,13270,13270,13270,67
|
|
20240229,132600,117287520,13270,13270,13270,13270,0
|
|
20240229,132500,117287520,13270,13270,13270,13270,17
|
|
20240229,132400,117061930,13260,13260,13260,13260,0
|
|
20240229,132300,117061930,13260,13260,13260,13260,15
|
|
20240229,132200,116863030,13250,13250,13250,13250,50
|
|
20240229,132100,116200530,13250,13250,13250,13250,400
|
|
20240229,132000,110900530,13210,13210,13210,13210,0
|
|
20240229,131900,110900530,13210,13210,13210,13210,0
|
|
20240229,131800,110900530,13210,13210,13210,13210,0
|
|
20240229,131700,110900530,13210,13210,13210,13210,0
|
|
20240229,131600,110900530,13210,13210,13210,13210,0
|
|
20240229,131500,110900530,13210,13240,13240,13210,317
|
|
20240229,131400,106712330,13230,13230,13230,13230,0
|
|
20240229,131300,106712330,13230,13230,13230,13230,0
|
|
20240229,131200,106712330,13230,13230,13230,13230,17
|
|
20240229,131100,106487420,13230,13230,13230,13230,0
|
|
20240229,131000,106487420,13230,13230,13230,13230,17
|
|
20240229,130900,106262510,13240,13240,13240,13240,15
|
|
20240229,130800,106063910,13240,13240,13240,13240,17
|
|
20240229,130700,105838830,13240,13240,13240,13240,0
|
|
20240229,130600,105838830,13240,13240,13240,13240,0
|
|
20240229,130500,105838830,13240,13240,13240,13240,17
|
|
20240229,130400,105613750,13240,13240,13240,13240,1
|
|
20240229,130300,105600510,13230,13240,13240,13230,18
|
|
20240229,130200,105362210,13230,13230,13230,13230,0
|
|
20240229,130100,105362210,13230,13230,13230,13230,0
|
|
20240229,130000,105362210,13230,13230,13230,13230,0
|
|
20240229,125900,105362210,13230,13230,13230,13230,0
|
|
20240229,125800,105362210,13230,13230,13230,13230,17
|
|
20240229,125700,105137300,13230,13230,13230,13230,0
|
|
20240229,125600,105137300,13230,13230,13230,13230,2
|
|
20240229,125500,105110840,13230,13230,13230,13230,17
|
|
20240229,125400,104885930,13230,13230,13230,13230,0
|
|
20240229,125300,104885930,13230,13230,13230,13230,16
|
|
20240229,125200,104674250,13230,13230,13230,13230,0
|
|
20240229,125100,104674250,13230,13230,13230,13230,17
|
|
20240229,125000,104449340,13230,13230,13230,13230,0
|
|
20240229,124900,104449340,13230,13230,13230,13230,1
|
|
20240229,124800,104436110,13230,13230,13230,13230,17
|
|
20240229,124700,104211200,13230,13230,13230,13230,0
|
|
20240229,124600,104211200,13230,13230,13230,13230,17
|
|
20240229,124500,103986290,13230,13230,13230,13230,0
|
|
20240229,124400,103986290,13230,13230,13230,13230,0
|
|
20240229,124300,103986290,13230,13230,13230,13230,16
|
|
20240229,124200,103774610,13230,13230,13230,13230,2
|
|
20240229,124100,103748150,13230,13230,13230,13230,17
|
|
20240229,124000,103523240,13220,13220,13220,13220,27
|
|
20240229,123900,103166300,13230,13230,13230,13230,21
|
|
20240229,123800,102888470,13220,13240,13240,13220,100
|
|
20240229,123700,101565150,13250,13250,13250,13250,3
|
|
20240229,123600,101525400,13250,13250,13250,13250,16
|
|
20240229,123500,101313400,13250,13250,13250,13250,0
|
|
20240229,123400,101313400,13250,13270,13270,13250,123
|
|
20240229,123300,99682550,13260,13260,13260,13260,2
|
|
20240229,123200,99656030,13270,13270,13270,13270,0
|
|
20240229,123100,99656030,13270,13270,13270,13270,18
|
|
20240229,123000,99417170,13270,13270,13270,13270,0
|
|
20240229,122900,99417170,13270,13270,13270,13270,17
|
|
20240229,122800,99191580,13270,13270,13270,13270,0
|
|
20240229,122700,99191580,13270,13270,13270,13270,1
|
|
20240229,122600,99178310,13280,13300,13300,13280,485
|
|
20240229,122500,92732750,13310,13310,13310,13310,17
|
|
20240229,122400,92506480,13310,13310,13310,13310,33
|
|
20240229,122300,92067250,13320,13320,13320,13320,1
|
|
20240229,122200,92053930,13320,13320,13320,13320,17
|
|
20240229,122100,91827490,13320,13320,13320,13320,0
|
|
20240229,122000,91827490,13320,13320,13320,13320,0
|
|
20240229,121900,91827490,13320,13320,13320,13320,50
|
|
20240229,121800,91161490,13300,13300,13300,13300,0
|
|
20240229,121700,91161490,13300,13300,13300,13300,0
|
|
20240229,121600,91161490,13300,13300,13300,13300,0
|
|
20240229,121500,91161490,13300,13300,13300,13300,0
|
|
20240229,121400,91161490,13300,13300,13300,13300,0
|
|
20240229,121300,91161490,13300,13300,13300,13300,0
|
|
20240229,121200,91161490,13300,13300,13300,13300,17
|
|
20240229,121100,90935390,13340,13340,13340,13340,0
|
|
20240229,121000,90935390,13340,13320,13350,13320,297
|
|
20240229,120900,86974420,13340,13290,13340,13290,53
|
|
20240229,120800,86267500,13290,13290,13290,13290,52
|
|
20240229,120700,85576420,13290,13290,13290,13290,17
|
|
20240229,120600,85350490,13280,13280,13280,13280,0
|
|
20240229,120500,85350490,13280,13280,13280,13280,0
|
|
20240229,120400,85350490,13280,13280,13280,13280,0
|
|
20240229,120300,85350490,13280,13280,13280,13280,190
|
|
20240229,120200,82827290,13280,13290,13290,13280,18
|
|
20240229,120100,82588080,13290,13290,13290,13290,100
|
|
20240229,120000,81259080,13300,13290,13300,13290,201
|
|
20240229,115900,78585940,13280,13280,13280,13280,0
|
|
20240229,115800,78585940,13280,13280,13280,13280,0
|
|
20240229,115700,78585940,13280,13280,13280,13280,17
|
|
20240229,115600,78360180,13280,13280,13280,13280,0
|
|
20240229,115500,78360180,13280,13280,13280,13280,0
|
|
20240229,115400,78360180,13280,13280,13280,13280,0
|
|
20240229,115300,78360180,13280,13280,13280,13280,0
|
|
20240229,115200,78360180,13280,13280,13280,13280,0
|
|
20240229,115100,78360180,13280,13280,13280,13280,17
|
|
20240229,115000,78134420,13280,13280,13280,13280,18
|
|
20240229,114900,77895380,13280,13280,13280,13280,0
|
|
20240229,114800,77895380,13280,13280,13280,13280,2
|
|
20240229,114700,77868820,13280,13280,13280,13280,0
|
|
20240229,114600,77868820,13280,13280,13280,13280,101
|
|
20240229,114500,76527540,13280,13280,13280,13280,21
|
|
20240229,114400,76248660,13270,13270,13270,13270,0
|
|
20240229,114300,76248660,13270,13270,13270,13270,212
|
|
20240229,114200,73435420,13280,13280,13280,13280,59
|
|
20240229,114100,72651900,13290,13290,13290,13290,0
|
|
20240229,114000,72651900,13290,13280,13290,13280,44
|
|
20240229,113900,72067410,13290,13290,13290,13290,0
|
|
20240229,113800,72067410,13290,13290,13290,13290,17
|
|
20240229,113700,71841480,13290,13290,13290,13290,1
|
|
20240229,113600,71828190,13290,13290,13290,13290,18
|
|
20240229,113500,71588970,13290,13290,13290,13290,0
|
|
20240229,113400,71588970,13290,13290,13290,13290,0
|
|
20240229,113300,71588970,13290,13290,13290,13290,16
|
|
20240229,113200,71376330,13290,13290,13290,13290,1
|
|
20240229,113100,71363040,13290,13290,13290,13290,20
|
|
20240229,113000,71097240,13290,13290,13290,13290,0
|
|
20240229,112900,71097240,13290,13290,13290,13290,0
|
|
20240229,112800,71097240,13290,13290,13290,13290,0
|
|
20240229,112700,71097240,13290,13300,13300,13290,155
|
|
20240229,112600,69037250,13330,13290,13330,13290,421
|
|
20240229,112500,63428060,13290,13290,13290,13290,44
|
|
20240229,112400,62843300,13300,13270,13300,13270,281
|
|
20240229,112300,59111100,13260,13260,13260,13260,320
|
|
20240229,112200,54867900,13260,13260,13260,13260,2
|
|
20240229,112100,54841380,13250,13250,13250,13250,17
|
|
20240229,112000,54616130,13250,13250,13250,13250,33
|
|
20240229,111900,54178880,13240,13240,13240,13240,17
|
|
20240229,111800,53953800,13230,13230,13230,13230,0
|
|
20240229,111700,53953800,13230,13230,13230,13230,2
|
|
20240229,111600,53927340,13230,13230,13230,13230,0
|
|
20240229,111500,53927340,13230,13230,13230,13230,0
|
|
20240229,111400,53927340,13230,13230,13230,13230,17
|
|
20240229,111300,53702430,13230,13230,13230,13230,0
|
|
20240229,111200,53702430,13230,13230,13230,13230,0
|
|
20240229,111100,53702430,13230,13230,13230,13230,17
|
|
20240229,111000,53477520,13220,13220,13220,13220,0
|
|
20240229,110900,53477520,13220,13220,13220,13220,0
|
|
20240229,110800,53477520,13220,13220,13220,13220,0
|
|
20240229,110700,53477520,13220,13220,13220,13220,16
|
|
20240229,110600,53266000,13210,13210,13210,13210,0
|
|
20240229,110500,53266000,13210,13210,13210,13210,0
|
|
20240229,110400,53266000,13210,13230,13230,13210,75
|
|
20240229,110300,52274880,13230,13230,13230,13230,0
|
|
20240229,110200,52274880,13230,13230,13230,13230,0
|
|
20240229,110100,52274880,13230,13230,13230,13230,0
|
|
20240229,110000,52274880,13230,13240,13240,13230,18
|
|
20240229,105900,52036570,13260,13260,13260,13260,0
|
|
20240229,105800,52036570,13260,13260,13260,13260,0
|
|
20240229,105700,52036570,13260,13260,13260,13260,49
|
|
20240229,105600,51386830,13250,13250,13250,13250,0
|
|
20240229,105500,51386830,13250,13250,13250,13250,0
|
|
20240229,105400,51386830,13250,13250,13250,13250,0
|
|
20240229,105300,51386830,13250,13250,13250,13250,0
|
|
20240229,105200,51386830,13250,13250,13250,13250,17
|
|
20240229,105100,51161580,13240,13240,13240,13240,0
|
|
20240229,105000,51161580,13240,13240,13240,13240,0
|
|
20240229,104900,51161580,13240,13240,13240,13240,0
|
|
20240229,104800,51161580,13240,13240,13240,13240,0
|
|
20240229,104700,51161580,13240,13240,13240,13240,17
|
|
20240229,104600,50936500,13230,13230,13230,13230,0
|
|
20240229,104500,50936500,13230,13240,13240,13230,19
|
|
20240229,104400,50684950,13240,13240,13240,13240,0
|
|
20240229,104300,50684950,13240,13240,13240,13240,0
|
|
20240229,104200,50684950,13240,13230,13240,13230,19
|
|
20240229,104100,50433410,13240,13240,13240,13240,0
|
|
20240229,104000,50433410,13240,13240,13240,13240,34
|
|
20240229,103900,49983250,13250,13250,13250,13250,0
|
|
20240229,103800,49983250,13250,13250,13250,13250,18
|
|
20240229,103700,49744750,13250,13250,13250,13250,0
|
|
20240229,103600,49744750,13250,13250,13250,13250,0
|
|
20240229,103500,49744750,13250,13250,13250,13250,17
|
|
20240229,103400,49519500,13270,13270,13270,13270,0
|
|
20240229,103300,49519500,13270,13270,13270,13270,0
|
|
20240229,103200,49519500,13270,13270,13270,13270,2
|
|
20240229,103100,49492960,13280,13280,13280,13280,0
|
|
20240229,103000,49492960,13280,13280,13280,13280,16
|
|
20240229,102900,49280480,13280,13280,13280,13280,0
|
|
20240229,102800,49280480,13280,13280,13280,13280,17
|
|
20240229,102700,49054720,13280,13280,13280,13280,0
|
|
20240229,102600,49054720,13280,13280,13280,13280,0
|
|
20240229,102500,49054720,13280,13270,13280,13270,18
|
|
20240229,102400,48815690,13280,13280,13280,13280,0
|
|
20240229,102300,48815690,13280,13280,13280,13280,16
|
|
20240229,102200,48603210,13270,13280,13280,13270,36
|
|
20240229,102100,48125140,13290,13310,13310,13290,187
|
|
20240229,102000,45636390,13340,13310,13340,13310,593
|
|
20240229,101900,37729280,13310,13310,13310,13310,0
|
|
20240229,101800,37729280,13310,13310,13310,13310,1
|
|
20240229,101700,37715970,13310,13310,13310,13310,11
|
|
20240229,101600,37569560,13300,13300,13300,13300,17
|
|
20240229,101500,37343460,13300,13300,13300,13300,0
|
|
20240229,101400,37343460,13300,13300,13300,13300,16
|
|
20240229,101300,37130660,13300,13300,13300,13300,0
|
|
20240229,101200,37130660,13300,13300,13300,13300,0
|
|
20240229,101100,37130660,13300,13300,13300,13300,17
|
|
20240229,101000,36904560,13300,13300,13300,13300,27
|
|
20240229,100900,36545460,13280,13280,13280,13280,0
|
|
20240229,100800,36545460,13280,13280,13280,13280,0
|
|
20240229,100700,36545460,13280,13280,13280,13280,0
|
|
20240229,100600,36545460,13280,13280,13280,13280,23
|
|
20240229,100500,36240020,13270,13270,13270,13270,140
|
|
20240229,100400,34382220,13270,13250,13270,13250,193
|
|
20240229,100300,31824300,13250,13250,13250,13250,51
|
|
20240229,100200,31148550,13260,13260,13260,13260,0
|
|
20240229,100100,31148550,13260,13260,13260,13260,7
|
|
20240229,100000,31055730,13260,13260,13260,13260,2
|
|
20240229,095900,31029210,13230,13230,13230,13230,0
|
|
20240229,095800,31029210,13230,13230,13230,13230,100
|
|
20240229,095700,29706210,13230,13230,13230,13230,0
|
|
20240229,095600,29706210,13230,13220,13230,13220,116
|
|
20240229,095500,28172530,13220,13220,13220,13220,0
|
|
20240229,095400,28172530,13220,13220,13220,13220,17
|
|
20240229,095300,27947790,13220,13220,13220,13220,74
|
|
20240229,095200,26969510,13220,13220,13220,13220,67
|
|
20240229,095100,26083770,13210,13210,13210,13210,0
|
|
20240229,095000,26083770,13210,13210,13210,13210,0
|
|
20240229,094900,26083770,13210,13210,13210,13210,1
|
|
20240229,094800,26070560,13210,13250,13250,13210,438
|
|
20240229,094700,20273870,13260,13270,13270,13260,53
|
|
20240229,094600,19570930,13270,13270,13270,13270,1
|
|
20240229,094500,19557660,13250,13250,13250,13250,0
|
|
20240229,094400,19557660,13250,13250,13250,13250,4
|
|
20240229,094300,19504660,13240,13240,13240,13240,0
|
|
20240229,094200,19504660,13240,13230,13240,13230,14
|
|
20240229,094100,19319320,13240,13240,13240,13240,2
|
|
20240229,094000,19292840,13240,13240,13240,13240,13
|
|
20240229,093900,19120720,13250,13250,13250,13250,1
|
|
20240229,093800,19107470,13230,13230,13230,13230,322
|
|
20240229,093700,14847410,13200,13200,13200,13200,10
|
|
20240229,093600,14715410,13200,13210,13210,13200,3
|
|
20240229,093500,14675790,13220,13230,13230,13220,231
|
|
20240229,093400,11619690,13250,13250,13250,13250,4
|
|
20240229,093300,11566690,13260,13260,13260,13260,6
|
|
20240229,093200,11487130,13220,13220,13220,13220,0
|
|
20240229,093100,11487130,13220,13220,13220,13220,0
|
|
20240229,093000,11487130,13220,13220,13220,13220,0
|
|
20240229,092900,11487130,13220,13220,13220,13220,0
|
|
20240229,092800,11487130,13220,13220,13220,13220,0
|
|
20240229,092700,11487130,13220,13220,13220,13220,0
|
|
20240229,092600,11487130,13220,13220,13220,13220,0
|
|
20240229,092500,11487130,13220,13220,13220,13220,31
|
|
20240229,092400,11077310,13200,13200,13200,13200,0
|
|
20240229,092300,11077310,13200,13200,13200,13200,1
|
|
20240229,092200,11064110,13190,13190,13190,13190,0
|
|
20240229,092100,11064110,13190,13190,13190,13190,0
|
|
20240229,092000,11064110,13190,13190,13190,13190,0
|
|
20240229,091900,11064110,13190,13190,13190,13190,0
|
|
20240229,091800,11064110,13190,13190,13190,13190,0
|
|
20240229,091700,11064110,13190,13190,13190,13190,0
|
|
20240229,091600,11064110,13190,13190,13190,13190,111
|
|
20240229,091500,9600020,13180,13180,13180,13180,24
|
|
20240229,091400,9283700,13160,13160,13160,13160,0
|
|
20240229,091300,9283700,13160,13160,13160,13160,1
|
|
20240229,091200,9270540,13160,13160,13160,13160,11
|
|
20240229,091100,9125780,13150,13180,13180,13150,43
|
|
20240229,091000,8560030,13190,13190,13190,13190,0
|
|
20240229,090900,8560030,13190,13190,13190,13190,1
|
|
20240229,090800,8546840,13200,13210,13210,13200,19
|
|
20240229,090700,8295940,13210,13210,13210,13210,0
|
|
20240229,090600,8295940,13210,13240,13240,13210,103
|
|
20240229,090500,6935260,13240,13240,13240,13240,0
|
|
20240229,090400,6935260,13240,13280,13280,13240,420
|
|
20240229,090300,1370190,13270,13270,13270,13270,0
|
|
20240229,090200,1370190,13270,13270,13270,13270,0
|
|
20240229,090100,1370190,13270,13270,13270,13270,33
|
|
20240229,090000,932280,13270,13400,13400,13270,70
|