704 lines
32 KiB
CSV
704 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,204100,54011190,9150,9150,9150,9150,37
|
|
20240229,204000,54011190,9150,9150,9150,9150,0
|
|
20240229,203900,54011190,9150,9150,9150,9150,0
|
|
20240229,203800,54011190,9150,9150,9150,9150,0
|
|
20240229,203700,54011190,9150,9150,9150,9150,0
|
|
20240229,203600,54011190,9150,9150,9150,9150,0
|
|
20240229,203500,54011190,9150,9150,9150,9150,0
|
|
20240229,203400,54011190,9150,9150,9150,9150,0
|
|
20240229,203300,54011190,9150,9150,9150,9150,0
|
|
20240229,203200,54011190,9150,9150,9150,9150,0
|
|
20240229,203100,54011190,9150,9150,9150,9150,0
|
|
20240229,203000,54011190,9150,9150,9150,9150,0
|
|
20240229,202900,54011190,9150,9150,9150,9150,0
|
|
20240229,202800,54011190,9150,9150,9150,9150,0
|
|
20240229,202700,54011190,9150,9150,9150,9150,0
|
|
20240229,202600,54011190,9150,9150,9150,9150,0
|
|
20240229,202500,54011190,9150,9150,9150,9150,0
|
|
20240229,202400,54011190,9150,9150,9150,9150,0
|
|
20240229,202300,54011190,9150,9150,9150,9150,0
|
|
20240229,202200,54011190,9150,9150,9150,9150,0
|
|
20240229,202100,54011190,9150,9150,9150,9150,0
|
|
20240229,202000,54011190,9150,9150,9150,9150,0
|
|
20240229,201900,54011190,9150,9150,9150,9150,0
|
|
20240229,201800,54011190,9150,9150,9150,9150,0
|
|
20240229,201700,54011190,9150,9150,9150,9150,0
|
|
20240229,201600,54011190,9150,9150,9150,9150,0
|
|
20240229,201500,54011190,9150,9150,9150,9150,0
|
|
20240229,201400,54011190,9150,9150,9150,9150,0
|
|
20240229,201300,54011190,9150,9150,9150,9150,0
|
|
20240229,201200,54011190,9150,9150,9150,9150,0
|
|
20240229,201100,54011190,9150,9150,9150,9150,37
|
|
20240229,201000,54011190,9150,9150,9150,9150,0
|
|
20240229,200900,54011190,9150,9150,9150,9150,0
|
|
20240229,200800,54011190,9150,9150,9150,9150,0
|
|
20240229,200700,54011190,9150,9150,9150,9150,0
|
|
20240229,200600,54011190,9150,9150,9150,9150,0
|
|
20240229,200500,54011190,9150,9150,9150,9150,0
|
|
20240229,200400,54011190,9150,9150,9150,9150,0
|
|
20240229,200300,54011190,9150,9150,9150,9150,0
|
|
20240229,200200,54011190,9150,9150,9150,9150,0
|
|
20240229,200100,54011190,9150,9150,9150,9150,0
|
|
20240229,200000,54011190,9150,9150,9150,9150,0
|
|
20240229,195900,54011190,9150,9150,9150,9150,0
|
|
20240229,195800,54011190,9150,9150,9150,9150,0
|
|
20240229,195700,54011190,9150,9150,9150,9150,0
|
|
20240229,195600,54011190,9150,9150,9150,9150,0
|
|
20240229,195500,54011190,9150,9150,9150,9150,0
|
|
20240229,195400,54011190,9150,9150,9150,9150,0
|
|
20240229,195300,54011190,9150,9150,9150,9150,0
|
|
20240229,195200,54011190,9150,9150,9150,9150,0
|
|
20240229,195100,54011190,9150,9150,9150,9150,0
|
|
20240229,195000,54011190,9150,9150,9150,9150,0
|
|
20240229,194900,54011190,9150,9150,9150,9150,0
|
|
20240229,194800,54011190,9150,9150,9150,9150,0
|
|
20240229,194700,54011190,9150,9150,9150,9150,0
|
|
20240229,194600,54011190,9150,9150,9150,9150,0
|
|
20240229,194500,54011190,9150,9150,9150,9150,0
|
|
20240229,194400,54011190,9150,9150,9150,9150,0
|
|
20240229,194300,54011190,9150,9150,9150,9150,0
|
|
20240229,194200,54011190,9150,9150,9150,9150,0
|
|
20240229,194100,54011190,9150,9150,9150,9150,37
|
|
20240229,194000,54011190,9150,9150,9150,9150,0
|
|
20240229,193900,54011190,9150,9150,9150,9150,0
|
|
20240229,193800,54011190,9150,9150,9150,9150,0
|
|
20240229,193700,54011190,9150,9150,9150,9150,0
|
|
20240229,193600,54011190,9150,9150,9150,9150,0
|
|
20240229,193500,54011190,9150,9150,9150,9150,0
|
|
20240229,193400,54011190,9150,9150,9150,9150,0
|
|
20240229,193300,54011190,9150,9150,9150,9150,0
|
|
20240229,193200,54011190,9150,9150,9150,9150,0
|
|
20240229,193100,54011190,9150,9150,9150,9150,0
|
|
20240229,193000,54011190,9150,9150,9150,9150,0
|
|
20240229,192900,54011190,9150,9150,9150,9150,0
|
|
20240229,192800,54011190,9150,9150,9150,9150,0
|
|
20240229,192700,54011190,9150,9150,9150,9150,0
|
|
20240229,192600,54011190,9150,9150,9150,9150,0
|
|
20240229,192500,54011190,9150,9150,9150,9150,0
|
|
20240229,192400,54011190,9150,9150,9150,9150,0
|
|
20240229,192300,54011190,9150,9150,9150,9150,0
|
|
20240229,192200,54011190,9150,9150,9150,9150,0
|
|
20240229,192100,54011190,9150,9150,9150,9150,0
|
|
20240229,192000,54011190,9150,9150,9150,9150,0
|
|
20240229,191900,54011190,9150,9150,9150,9150,0
|
|
20240229,191800,54011190,9150,9150,9150,9150,0
|
|
20240229,191700,54011190,9150,9150,9150,9150,0
|
|
20240229,191600,54011190,9150,9150,9150,9150,0
|
|
20240229,191500,54011190,9150,9150,9150,9150,0
|
|
20240229,191400,54011190,9150,9150,9150,9150,0
|
|
20240229,191300,54011190,9150,9150,9150,9150,0
|
|
20240229,191200,54011190,9150,9150,9150,9150,0
|
|
20240229,191100,54011190,9150,9150,9150,9150,37
|
|
20240229,191000,54011190,9150,9150,9150,9150,0
|
|
20240229,190900,54011190,9150,9150,9150,9150,0
|
|
20240229,190800,54011190,9150,9150,9150,9150,0
|
|
20240229,190700,54011190,9150,9150,9150,9150,0
|
|
20240229,190600,54011190,9150,9150,9150,9150,0
|
|
20240229,190500,54011190,9150,9150,9150,9150,0
|
|
20240229,190400,54011190,9150,9150,9150,9150,0
|
|
20240229,190300,54011190,9150,9150,9150,9150,0
|
|
20240229,190200,54011190,9150,9150,9150,9150,0
|
|
20240229,190100,54011190,9150,9150,9150,9150,0
|
|
20240229,190000,54011190,9150,9150,9150,9150,0
|
|
20240229,185900,54011190,9150,9150,9150,9150,0
|
|
20240229,185800,54011190,9150,9150,9150,9150,0
|
|
20240229,185700,54011190,9150,9150,9150,9150,0
|
|
20240229,185600,54011190,9150,9150,9150,9150,0
|
|
20240229,185500,54011190,9150,9150,9150,9150,0
|
|
20240229,185400,54011190,9150,9150,9150,9150,0
|
|
20240229,185300,54011190,9150,9150,9150,9150,0
|
|
20240229,185200,54011190,9150,9150,9150,9150,0
|
|
20240229,185100,54011190,9150,9150,9150,9150,0
|
|
20240229,185000,54011190,9150,9150,9150,9150,0
|
|
20240229,184900,54011190,9150,9150,9150,9150,0
|
|
20240229,184800,54011190,9150,9150,9150,9150,0
|
|
20240229,184700,54011190,9150,9150,9150,9150,0
|
|
20240229,184600,54011190,9150,9150,9150,9150,0
|
|
20240229,184500,54011190,9150,9150,9150,9150,0
|
|
20240229,184400,54011190,9150,9150,9150,9150,0
|
|
20240229,184300,54011190,9150,9150,9150,9150,0
|
|
20240229,184200,54011190,9150,9150,9150,9150,0
|
|
20240229,184100,54011190,9150,9150,9150,9150,37
|
|
20240229,184000,54011190,9150,9150,9150,9150,0
|
|
20240229,183900,54011190,9150,9150,9150,9150,0
|
|
20240229,183800,54011190,9150,9150,9150,9150,0
|
|
20240229,183700,54011190,9150,9150,9150,9150,0
|
|
20240229,183600,54011190,9150,9150,9150,9150,0
|
|
20240229,183500,54011190,9150,9150,9150,9150,0
|
|
20240229,183400,54011190,9150,9150,9150,9150,0
|
|
20240229,183300,54011190,9150,9150,9150,9150,0
|
|
20240229,183200,54011190,9150,9150,9150,9150,0
|
|
20240229,183100,54011190,9150,9150,9150,9150,0
|
|
20240229,183000,54011190,9150,9150,9150,9150,0
|
|
20240229,182900,54011190,9150,9150,9150,9150,0
|
|
20240229,182800,54011190,9150,9150,9150,9150,0
|
|
20240229,182700,54011190,9150,9150,9150,9150,0
|
|
20240229,182600,54011190,9150,9150,9150,9150,0
|
|
20240229,182500,54011190,9150,9150,9150,9150,0
|
|
20240229,182400,54011190,9150,9150,9150,9150,0
|
|
20240229,182300,54011190,9150,9150,9150,9150,0
|
|
20240229,182200,54011190,9150,9150,9150,9150,0
|
|
20240229,182100,54011190,9150,9150,9150,9150,0
|
|
20240229,182000,54011190,9150,9150,9150,9150,0
|
|
20240229,181900,54011190,9150,9150,9150,9150,0
|
|
20240229,181800,54011190,9150,9150,9150,9150,0
|
|
20240229,181700,54011190,9150,9150,9150,9150,0
|
|
20240229,181600,54011190,9150,9150,9150,9150,0
|
|
20240229,181500,54011190,9150,9150,9150,9150,0
|
|
20240229,181400,54011190,9150,9150,9150,9150,0
|
|
20240229,181300,54011190,9150,9150,9150,9150,0
|
|
20240229,181200,54011190,9150,9150,9150,9150,0
|
|
20240229,181100,54011190,9150,9150,9150,9150,37
|
|
20240229,181000,54011190,9150,9150,9150,9150,0
|
|
20240229,180900,54011190,9150,9150,9150,9150,0
|
|
20240229,180800,54011190,9150,9150,9150,9150,0
|
|
20240229,180700,54011190,9150,9150,9150,9150,0
|
|
20240229,180600,54011190,9150,9150,9150,9150,0
|
|
20240229,180500,54011190,9150,9150,9150,9150,0
|
|
20240229,180400,54011190,9150,9150,9150,9150,0
|
|
20240229,180300,54011190,9150,9150,9150,9150,0
|
|
20240229,180200,54011190,9150,9150,9150,9150,0
|
|
20240229,180100,54011190,9150,9150,9150,9150,0
|
|
20240229,180000,54011190,9150,9150,9150,9150,0
|
|
20240229,175900,54011190,9150,9150,9150,9150,0
|
|
20240229,175800,54011190,9150,9150,9150,9150,0
|
|
20240229,175700,54011190,9150,9150,9150,9150,0
|
|
20240229,175600,54011190,9150,9150,9150,9150,0
|
|
20240229,175500,54011190,9150,9150,9150,9150,0
|
|
20240229,175400,54011190,9150,9150,9150,9150,0
|
|
20240229,175300,54011190,9150,9150,9150,9150,0
|
|
20240229,175200,54011190,9150,9150,9150,9150,0
|
|
20240229,175100,54011190,9150,9150,9150,9150,0
|
|
20240229,175000,54011190,9150,9150,9150,9150,0
|
|
20240229,174900,54011190,9150,9150,9150,9150,0
|
|
20240229,174800,54011190,9150,9150,9150,9150,0
|
|
20240229,174700,54011190,9150,9150,9150,9150,0
|
|
20240229,174600,54011190,9150,9150,9150,9150,0
|
|
20240229,174500,54011190,9150,9150,9150,9150,0
|
|
20240229,174400,54011190,9150,9150,9150,9150,0
|
|
20240229,174300,54011190,9150,9150,9150,9150,0
|
|
20240229,174200,54011190,9150,9150,9150,9150,0
|
|
20240229,174100,54011190,9150,9150,9150,9150,37
|
|
20240229,174000,54011190,9150,9150,9150,9150,0
|
|
20240229,173900,54011190,9150,9150,9150,9150,0
|
|
20240229,173800,54011190,9150,9150,9150,9150,0
|
|
20240229,173700,54011190,9150,9150,9150,9150,0
|
|
20240229,173600,54011190,9150,9150,9150,9150,0
|
|
20240229,173500,54011190,9150,9150,9150,9150,0
|
|
20240229,173400,54011190,9150,9150,9150,9150,0
|
|
20240229,173300,54011190,9150,9150,9150,9150,0
|
|
20240229,173200,54011190,9150,9150,9150,9150,0
|
|
20240229,173100,54011190,9150,9150,9150,9150,0
|
|
20240229,173000,54011190,9150,9150,9150,9150,0
|
|
20240229,172900,54011190,9150,9150,9150,9150,0
|
|
20240229,172800,54011190,9150,9150,9150,9150,0
|
|
20240229,172700,54011190,9150,9150,9150,9150,0
|
|
20240229,172600,54011190,9150,9150,9150,9150,0
|
|
20240229,172500,54011190,9150,9150,9150,9150,0
|
|
20240229,172400,54011190,9150,9150,9150,9150,0
|
|
20240229,172300,54011190,9150,9150,9150,9150,0
|
|
20240229,172200,54011190,9150,9150,9150,9150,0
|
|
20240229,172100,54011190,9150,9150,9150,9150,0
|
|
20240229,172000,54011190,9150,9150,9150,9150,0
|
|
20240229,171900,54011190,9150,9150,9150,9150,0
|
|
20240229,171800,54011190,9150,9150,9150,9150,0
|
|
20240229,171700,54011190,9150,9150,9150,9150,0
|
|
20240229,171600,54011190,9150,9150,9150,9150,0
|
|
20240229,171500,54011190,9150,9150,9150,9150,0
|
|
20240229,171400,54011190,9150,9150,9150,9150,0
|
|
20240229,171300,54011190,9150,9150,9150,9150,0
|
|
20240229,171200,54011190,9150,9150,9150,9150,0
|
|
20240229,171100,54011190,9150,9150,9150,9150,37
|
|
20240229,171000,54011190,9150,9150,9150,9150,0
|
|
20240229,170900,54011190,9150,9150,9150,9150,0
|
|
20240229,170800,54011190,9150,9150,9150,9150,0
|
|
20240229,170700,54011190,9150,9150,9150,9150,0
|
|
20240229,170600,54011190,9150,9150,9150,9150,0
|
|
20240229,170500,54011190,9150,9150,9150,9150,0
|
|
20240229,170400,54011190,9150,9150,9150,9150,0
|
|
20240229,170300,54011190,9150,9150,9150,9150,0
|
|
20240229,170200,54011190,9150,9150,9150,9150,0
|
|
20240229,170100,54011190,9150,9150,9150,9150,0
|
|
20240229,170000,54011190,9150,9150,9150,9150,0
|
|
20240229,165900,54011190,9150,9150,9150,9150,0
|
|
20240229,165800,54011190,9150,9150,9150,9150,0
|
|
20240229,165700,54011190,9150,9150,9150,9150,0
|
|
20240229,165600,54011190,9150,9150,9150,9150,0
|
|
20240229,165500,54011190,9150,9150,9150,9150,0
|
|
20240229,165400,54011190,9150,9150,9150,9150,0
|
|
20240229,165300,54011190,9150,9150,9150,9150,0
|
|
20240229,165200,54011190,9150,9150,9150,9150,0
|
|
20240229,165100,54011190,9150,9150,9150,9150,0
|
|
20240229,165000,54011190,9150,9150,9150,9150,0
|
|
20240229,164900,54011190,9150,9150,9150,9150,0
|
|
20240229,164800,54011190,9150,9150,9150,9150,0
|
|
20240229,164700,54011190,9150,9150,9150,9150,0
|
|
20240229,164600,54011190,9150,9150,9150,9150,0
|
|
20240229,164500,54011190,9150,9150,9150,9150,0
|
|
20240229,164400,54011190,9150,9150,9150,9150,0
|
|
20240229,164300,54011190,9150,9150,9150,9150,0
|
|
20240229,164200,54011190,9150,9150,9150,9150,0
|
|
20240229,164100,54011190,9150,9150,9150,9150,37
|
|
20240229,164000,54011190,9150,9150,9150,9150,0
|
|
20240229,163900,54011190,9150,9150,9150,9150,0
|
|
20240229,163800,54011190,9150,9150,9150,9150,0
|
|
20240229,163700,54011190,9150,9150,9150,9150,0
|
|
20240229,163600,54011190,9150,9150,9150,9150,0
|
|
20240229,163500,54011190,9150,9150,9150,9150,0
|
|
20240229,163400,54011190,9150,9150,9150,9150,0
|
|
20240229,163300,54011190,9150,9150,9150,9150,0
|
|
20240229,163200,54011190,9150,9150,9150,9150,0
|
|
20240229,163100,54011190,9150,9150,9150,9150,0
|
|
20240229,163000,54011190,9150,9150,9150,9150,0
|
|
20240229,162900,54011190,9150,9150,9150,9150,0
|
|
20240229,162800,54011190,9150,9150,9150,9150,0
|
|
20240229,162700,54011190,9150,9150,9150,9150,0
|
|
20240229,162600,54011190,9150,9150,9150,9150,0
|
|
20240229,162500,54011190,9150,9150,9150,9150,0
|
|
20240229,162400,54011190,9150,9150,9150,9150,0
|
|
20240229,162300,54011190,9150,9150,9150,9150,0
|
|
20240229,162200,54011190,9150,9150,9150,9150,0
|
|
20240229,162100,54011190,9150,9150,9150,9150,0
|
|
20240229,162000,54011190,9150,9150,9150,9150,0
|
|
20240229,161900,54011190,9150,9150,9150,9150,0
|
|
20240229,161800,54011190,9150,9150,9150,9150,0
|
|
20240229,161700,54011190,9150,9150,9150,9150,0
|
|
20240229,161600,54011190,9150,9150,9150,9150,0
|
|
20240229,161500,54011190,9150,9150,9150,9150,0
|
|
20240229,161400,54011190,9150,9150,9150,9150,0
|
|
20240229,161300,54011190,9150,9150,9150,9150,0
|
|
20240229,161200,54011190,9150,9150,9150,9150,0
|
|
20240229,161100,54011190,9150,9150,9150,9150,37
|
|
20240229,161000,54011190,9150,9150,9150,9150,0
|
|
20240229,160900,54011190,9150,9150,9150,9150,0
|
|
20240229,160800,54011190,9150,9150,9150,9150,0
|
|
20240229,160700,54011190,9150,9150,9150,9150,0
|
|
20240229,160600,54011190,9150,9150,9150,9150,0
|
|
20240229,160500,54011190,9150,9150,9150,9150,0
|
|
20240229,160400,54011190,9150,9150,9150,9150,0
|
|
20240229,160300,54011190,9150,9150,9150,9150,0
|
|
20240229,160200,54011190,9150,9150,9150,9150,0
|
|
20240229,160100,54011190,9150,9150,9150,9150,0
|
|
20240229,160000,54011190,9150,9150,9150,9150,0
|
|
20240229,155900,54011190,9150,9150,9150,9150,0
|
|
20240229,155800,54011190,9150,9150,9150,9150,0
|
|
20240229,155700,54011190,9150,9150,9150,9150,0
|
|
20240229,155600,54011190,9150,9150,9150,9150,0
|
|
20240229,155500,54011190,9150,9150,9150,9150,0
|
|
20240229,155400,54011190,9150,9150,9150,9150,0
|
|
20240229,155300,54011190,9150,9150,9150,9150,0
|
|
20240229,155200,54011190,9150,9150,9150,9150,0
|
|
20240229,155100,54011190,9150,9150,9150,9150,0
|
|
20240229,155000,54011190,9150,9150,9150,9150,0
|
|
20240229,154900,54011190,9150,9150,9150,9150,0
|
|
20240229,154800,54011190,9150,9150,9150,9150,0
|
|
20240229,154700,54011190,9150,9150,9150,9150,0
|
|
20240229,154600,54011190,9150,9150,9150,9150,0
|
|
20240229,154500,54011190,9150,9150,9150,9150,0
|
|
20240229,154400,54011190,9150,9150,9150,9150,0
|
|
20240229,154300,54011190,9150,9150,9150,9150,0
|
|
20240229,154200,54011190,9150,9150,9150,9150,0
|
|
20240229,154100,54011190,9150,9150,9150,9150,37
|
|
20240229,154000,54011190,9150,9150,9150,9150,0
|
|
20240229,153900,54011190,9150,9150,9150,9150,0
|
|
20240229,153800,54011190,9150,9150,9150,9150,0
|
|
20240229,153700,54011190,9150,9150,9150,9150,0
|
|
20240229,153600,54011190,9150,9150,9150,9150,0
|
|
20240229,153500,54011190,9150,9150,9150,9150,0
|
|
20240229,153400,54011190,9150,9150,9150,9150,0
|
|
20240229,153300,54011190,9150,9150,9150,9150,0
|
|
20240229,153200,54011190,9150,9150,9150,9150,0
|
|
20240229,153100,54011190,9150,9150,9150,9150,0
|
|
20240229,153000,54011190,9150,9150,9150,9150,37
|
|
20240229,152900,53672640,9150,9150,9150,9150,0
|
|
20240229,152800,53672640,9150,9150,9150,9150,0
|
|
20240229,152700,53672640,9150,9150,9150,9150,0
|
|
20240229,152600,53672640,9150,9150,9150,9150,0
|
|
20240229,152500,53672640,9150,9150,9150,9150,0
|
|
20240229,152400,53672640,9150,9150,9150,9150,0
|
|
20240229,152300,53672640,9150,9150,9150,9150,0
|
|
20240229,152200,53672640,9150,9150,9150,9150,0
|
|
20240229,152100,53672640,9150,9150,9150,9150,0
|
|
20240229,152000,53672640,9150,9150,9150,9150,0
|
|
20240229,151900,53672640,9150,9150,9150,9150,1
|
|
20240229,151800,53663490,9100,9100,9100,9100,0
|
|
20240229,151700,53663490,9100,9100,9100,9100,0
|
|
20240229,151600,53663490,9100,9100,9150,9100,39
|
|
20240229,151500,53307590,9100,9130,9130,9100,450
|
|
20240229,151400,49210820,9130,9130,9130,9130,0
|
|
20240229,151300,49210820,9130,9130,9130,9130,0
|
|
20240229,151200,49210820,9130,9130,9130,9130,0
|
|
20240229,151100,49210820,9130,9130,9130,9130,0
|
|
20240229,151000,49210820,9130,9110,9130,9110,19
|
|
20240229,150900,49037710,9120,9120,9120,9120,0
|
|
20240229,150800,49037710,9120,9120,9120,9120,4
|
|
20240229,150700,49001230,9120,9130,9130,9120,24
|
|
20240229,150600,48782280,9140,9140,9140,9140,1
|
|
20240229,150500,48773140,9140,9140,9140,9140,1
|
|
20240229,150400,48764000,9140,9140,9140,9140,1
|
|
20240229,150300,48754860,9130,9130,9130,9130,0
|
|
20240229,150200,48754860,9130,9130,9130,9130,0
|
|
20240229,150100,48754860,9130,9130,9130,9130,1
|
|
20240229,150000,48745730,9120,9120,9120,9120,0
|
|
20240229,145900,48745730,9120,9120,9120,9120,0
|
|
20240229,145800,48745730,9120,9120,9120,9120,0
|
|
20240229,145700,48745730,9120,9120,9120,9120,0
|
|
20240229,145600,48745730,9120,9120,9120,9120,0
|
|
20240229,145500,48745730,9120,9120,9120,9120,0
|
|
20240229,145400,48745730,9120,9120,9120,9120,0
|
|
20240229,145300,48745730,9120,9120,9120,9120,0
|
|
20240229,145200,48745730,9120,9120,9120,9120,0
|
|
20240229,145100,48745730,9120,9120,9120,9120,0
|
|
20240229,145000,48745730,9120,9120,9120,9120,0
|
|
20240229,144900,48745730,9120,9120,9120,9120,2
|
|
20240229,144800,48727490,9150,9150,9150,9150,0
|
|
20240229,144700,48727490,9150,9150,9150,9150,0
|
|
20240229,144600,48727490,9150,9150,9150,9150,0
|
|
20240229,144500,48727490,9150,9150,9150,9150,0
|
|
20240229,144400,48727490,9150,9120,9150,9120,2
|
|
20240229,144300,48709220,9110,9110,9110,9110,1
|
|
20240229,144200,48700110,9100,9100,9100,9100,0
|
|
20240229,144100,48700110,9100,9100,9100,9100,0
|
|
20240229,144000,48700110,9100,9100,9100,9100,0
|
|
20240229,143900,48700110,9100,9100,9100,9100,0
|
|
20240229,143800,48700110,9100,9100,9100,9100,0
|
|
20240229,143700,48700110,9100,9130,9130,9100,1591
|
|
20240229,143600,34218270,9110,9110,9110,9110,0
|
|
20240229,143500,34218270,9110,9110,9110,9110,0
|
|
20240229,143400,34218270,9110,9130,9130,9110,600
|
|
20240229,143300,28747960,9130,9140,9140,9130,500
|
|
20240229,143200,24182840,9140,9140,9140,9140,0
|
|
20240229,143100,24182840,9140,9140,9140,9140,0
|
|
20240229,143000,24182840,9140,9140,9140,9140,0
|
|
20240229,142900,24182840,9140,9140,9140,9140,0
|
|
20240229,142800,24182840,9140,9140,9140,9140,0
|
|
20240229,142700,24182840,9140,9140,9140,9140,10
|
|
20240229,142600,24091440,9140,9140,9140,9140,0
|
|
20240229,142500,24091440,9140,9140,9140,9140,10
|
|
20240229,142400,24000040,9140,9140,9140,9140,10
|
|
20240229,142300,23908640,9140,9140,9140,9140,373
|
|
20240229,142200,20499420,9150,9150,9150,9150,0
|
|
20240229,142100,20499420,9150,9150,9150,9150,14
|
|
20240229,142000,20371320,9150,9150,9150,9150,0
|
|
20240229,141900,20371320,9150,9150,9150,9150,0
|
|
20240229,141800,20371320,9150,9150,9150,9150,0
|
|
20240229,141700,20371320,9150,9150,9150,9150,0
|
|
20240229,141600,20371320,9150,9150,9150,9150,0
|
|
20240229,141500,20371320,9150,9150,9150,9150,0
|
|
20240229,141400,20371320,9150,9150,9150,9150,0
|
|
20240229,141300,20371320,9150,9150,9150,9150,0
|
|
20240229,141200,20371320,9150,9150,9150,9150,0
|
|
20240229,141100,20371320,9150,9150,9150,9150,0
|
|
20240229,141000,20371320,9150,9150,9150,9150,0
|
|
20240229,140900,20371320,9150,9150,9150,9150,0
|
|
20240229,140800,20371320,9150,9150,9150,9150,0
|
|
20240229,140700,20371320,9150,9150,9150,9150,0
|
|
20240229,140600,20371320,9150,9150,9150,9150,0
|
|
20240229,140500,20371320,9150,9150,9150,9150,0
|
|
20240229,140400,20371320,9150,9150,9150,9150,0
|
|
20240229,140300,20371320,9150,9150,9150,9150,0
|
|
20240229,140200,20371320,9150,9150,9150,9150,1
|
|
20240229,140100,20362170,9150,9150,9150,9150,0
|
|
20240229,140000,20362170,9150,9150,9150,9150,0
|
|
20240229,135900,20362170,9150,9150,9150,9150,0
|
|
20240229,135800,20362170,9150,9150,9150,9150,0
|
|
20240229,135700,20362170,9150,9150,9150,9150,1
|
|
20240229,135600,20353020,9150,9150,9150,9150,0
|
|
20240229,135500,20353020,9150,9150,9150,9150,5
|
|
20240229,135400,20307270,9150,9150,9150,9150,0
|
|
20240229,135300,20307270,9150,9150,9150,9150,0
|
|
20240229,135200,20307270,9150,9150,9150,9150,0
|
|
20240229,135100,20307270,9150,9150,9150,9150,0
|
|
20240229,135000,20307270,9150,9150,9150,9150,0
|
|
20240229,134900,20307270,9150,9150,9150,9150,0
|
|
20240229,134800,20307270,9150,9150,9150,9150,2
|
|
20240229,134700,20288970,9150,9150,9150,9150,0
|
|
20240229,134600,20288970,9150,9150,9150,9150,1
|
|
20240229,134500,20279820,9150,9150,9150,9150,5
|
|
20240229,134400,20234070,9150,9150,9150,9150,0
|
|
20240229,134300,20234070,9150,9150,9150,9150,1
|
|
20240229,134200,20224920,9150,9150,9150,9150,0
|
|
20240229,134100,20224920,9150,9150,9150,9150,0
|
|
20240229,134000,20224920,9150,9150,9150,9150,0
|
|
20240229,133900,20224920,9150,9150,9150,9150,15
|
|
20240229,133800,20087670,9150,9150,9150,9150,5
|
|
20240229,133700,20041920,9150,9150,9150,9150,0
|
|
20240229,133600,20041920,9150,9150,9150,9150,0
|
|
20240229,133500,20041920,9150,9150,9150,9150,0
|
|
20240229,133400,20041920,9150,9150,9150,9150,0
|
|
20240229,133300,20041920,9150,9150,9150,9150,0
|
|
20240229,133200,20041920,9150,9150,9150,9150,0
|
|
20240229,133100,20041920,9150,9150,9150,9150,0
|
|
20240229,133000,20041920,9150,9150,9150,9150,0
|
|
20240229,132900,20041920,9150,9150,9150,9150,0
|
|
20240229,132800,20041920,9150,9150,9150,9150,0
|
|
20240229,132700,20041920,9150,9150,9150,9150,36
|
|
20240229,132600,19712520,9150,9150,9150,9150,0
|
|
20240229,132500,19712520,9150,9150,9150,9150,0
|
|
20240229,132400,19712520,9150,9150,9150,9150,0
|
|
20240229,132300,19712520,9150,9150,9150,9150,0
|
|
20240229,132200,19712520,9150,9150,9150,9150,11
|
|
20240229,132100,19611870,9150,9150,9150,9150,0
|
|
20240229,132000,19611870,9150,9150,9150,9150,0
|
|
20240229,131900,19611870,9150,9150,9150,9150,0
|
|
20240229,131800,19611870,9150,9150,9150,9150,0
|
|
20240229,131700,19611870,9150,9150,9150,9150,0
|
|
20240229,131600,19611870,9150,9150,9150,9150,0
|
|
20240229,131500,19611870,9150,9150,9150,9150,0
|
|
20240229,131400,19611870,9150,9150,9150,9150,0
|
|
20240229,131300,19611870,9150,9150,9150,9150,0
|
|
20240229,131200,19611870,9150,9150,9150,9150,0
|
|
20240229,131100,19611870,9150,9150,9150,9150,0
|
|
20240229,131000,19611870,9150,9150,9150,9150,5
|
|
20240229,130900,19566120,9150,9150,9150,9150,0
|
|
20240229,130800,19566120,9150,9150,9150,9150,0
|
|
20240229,130700,19566120,9150,9140,9150,9140,101
|
|
20240229,130600,18642970,9140,9140,9140,9140,9
|
|
20240229,130500,18560710,9150,9150,9150,9150,0
|
|
20240229,130400,18560710,9150,9150,9150,9150,0
|
|
20240229,130300,18560710,9150,9150,9150,9150,0
|
|
20240229,130200,18560710,9150,9150,9150,9150,0
|
|
20240229,130100,18560710,9150,9150,9150,9150,0
|
|
20240229,130000,18560710,9150,9150,9150,9150,1
|
|
20240229,125900,18551560,9150,9150,9150,9150,0
|
|
20240229,125800,18551560,9150,9150,9150,9150,2
|
|
20240229,125700,18533260,9150,9150,9150,9150,0
|
|
20240229,125600,18533260,9150,9150,9150,9150,0
|
|
20240229,125500,18533260,9150,9150,9150,9150,1
|
|
20240229,125400,18524110,9150,9150,9150,9150,0
|
|
20240229,125300,18524110,9150,9150,9150,9150,1
|
|
20240229,125200,18514960,9150,9150,9150,9150,0
|
|
20240229,125100,18514960,9150,9150,9150,9150,0
|
|
20240229,125000,18514960,9150,9150,9150,9150,20
|
|
20240229,124900,18331960,9140,9140,9140,9140,0
|
|
20240229,124800,18331960,9140,9140,9140,9140,0
|
|
20240229,124700,18331960,9140,9140,9140,9140,0
|
|
20240229,124600,18331960,9140,9140,9140,9140,0
|
|
20240229,124500,18331960,9140,9140,9140,9140,0
|
|
20240229,124400,18331960,9140,9140,9140,9140,37
|
|
20240229,124300,17993780,9150,9140,9150,9140,2
|
|
20240229,124200,17975490,9150,9150,9150,9150,2
|
|
20240229,124100,17957190,9150,9150,9150,9150,0
|
|
20240229,124000,17957190,9150,9150,9150,9150,0
|
|
20240229,123900,17957190,9150,9150,9150,9150,2
|
|
20240229,123800,17938890,9150,9150,9150,9150,0
|
|
20240229,123700,17938890,9150,9150,9150,9150,2
|
|
20240229,123600,17920590,9150,9150,9150,9150,0
|
|
20240229,123500,17920590,9150,9150,9150,9150,0
|
|
20240229,123400,17920590,9150,9150,9150,9150,0
|
|
20240229,123300,17920590,9150,9150,9150,9150,0
|
|
20240229,123200,17920590,9150,9150,9150,9150,0
|
|
20240229,123100,17920590,9150,9150,9150,9150,1
|
|
20240229,123000,17911440,9150,9150,9150,9150,0
|
|
20240229,122900,17911440,9150,9150,9150,9150,2
|
|
20240229,122800,17893140,9150,9150,9150,9150,2
|
|
20240229,122700,17874840,9150,9150,9150,9150,0
|
|
20240229,122600,17874840,9150,9150,9150,9150,0
|
|
20240229,122500,17874840,9150,9150,9150,9150,0
|
|
20240229,122400,17874840,9150,9140,9150,9140,9
|
|
20240229,122300,17792560,9140,9140,9140,9140,4
|
|
20240229,122200,17756000,9140,9140,9140,9140,6
|
|
20240229,122100,17701160,9150,9150,9150,9150,11
|
|
20240229,122000,17600510,9140,9140,9140,9140,0
|
|
20240229,121900,17600510,9140,9140,9140,9140,0
|
|
20240229,121800,17600510,9140,9140,9140,9140,0
|
|
20240229,121700,17600510,9140,9140,9140,9140,0
|
|
20240229,121600,17600510,9140,9140,9140,9140,0
|
|
20240229,121500,17600510,9140,9140,9140,9140,358
|
|
20240229,121400,14328390,9150,9150,9150,9150,20
|
|
20240229,121300,14145390,9150,9150,9150,9150,0
|
|
20240229,121200,14145390,9150,9150,9150,9150,52
|
|
20240229,121100,13669590,9160,9160,9160,9160,10
|
|
20240229,121000,13577990,9160,9160,9160,9160,30
|
|
20240229,120900,13303190,9160,9160,9160,9160,0
|
|
20240229,120800,13303190,9160,9160,9160,9160,12
|
|
20240229,120700,13193270,9160,9160,9160,9160,0
|
|
20240229,120600,13193270,9160,9160,9160,9160,15
|
|
20240229,120500,13055870,9160,9160,9160,9160,0
|
|
20240229,120400,13055870,9160,9160,9160,9160,0
|
|
20240229,120300,13055870,9160,9160,9160,9160,0
|
|
20240229,120200,13055870,9160,9160,9160,9160,0
|
|
20240229,120100,13055870,9160,9160,9160,9160,0
|
|
20240229,120000,13055870,9160,9160,9160,9160,0
|
|
20240229,115900,13055870,9160,9160,9160,9160,0
|
|
20240229,115800,13055870,9160,9160,9160,9160,0
|
|
20240229,115700,13055870,9160,9160,9160,9160,0
|
|
20240229,115600,13055870,9160,9160,9160,9160,0
|
|
20240229,115500,13055870,9160,9160,9160,9160,0
|
|
20240229,115400,13055870,9160,9160,9160,9160,0
|
|
20240229,115300,13055870,9160,9160,9160,9160,0
|
|
20240229,115200,13055870,9160,9160,9160,9160,32
|
|
20240229,115100,12762750,9170,9170,9170,9170,0
|
|
20240229,115000,12762750,9170,9170,9170,9170,20
|
|
20240229,114900,12579350,9180,9180,9180,9180,0
|
|
20240229,114800,12579350,9180,9180,9180,9180,0
|
|
20240229,114700,12579350,9180,9180,9180,9180,0
|
|
20240229,114600,12579350,9180,9180,9180,9180,0
|
|
20240229,114500,12579350,9180,9180,9180,9180,0
|
|
20240229,114400,12579350,9180,9180,9180,9180,0
|
|
20240229,114300,12579350,9180,9180,9180,9180,0
|
|
20240229,114200,12579350,9180,9180,9180,9180,0
|
|
20240229,114100,12579350,9180,9180,9180,9180,0
|
|
20240229,114000,12579350,9180,9180,9180,9180,0
|
|
20240229,113900,12579350,9180,9180,9180,9180,0
|
|
20240229,113800,12579350,9180,9180,9180,9180,0
|
|
20240229,113700,12579350,9180,9180,9180,9180,0
|
|
20240229,113600,12579350,9180,9180,9180,9180,0
|
|
20240229,113500,12579350,9180,9180,9180,9180,1
|
|
20240229,113400,12570170,9180,9170,9180,9170,51
|
|
20240229,113300,12102490,9170,9170,9170,9170,50
|
|
20240229,113200,11643990,9170,9170,9170,9170,50
|
|
20240229,113100,11185490,9170,9170,9170,9170,0
|
|
20240229,113000,11185490,9170,9170,9170,9170,0
|
|
20240229,112900,11185490,9170,9170,9170,9170,0
|
|
20240229,112800,11185490,9170,9170,9170,9170,0
|
|
20240229,112700,11185490,9170,9170,9170,9170,0
|
|
20240229,112600,11185490,9170,9170,9170,9170,0
|
|
20240229,112500,11185490,9170,9170,9170,9170,0
|
|
20240229,112400,11185490,9170,9170,9170,9170,0
|
|
20240229,112300,11185490,9170,9170,9170,9170,0
|
|
20240229,112200,11185490,9170,9170,9170,9170,0
|
|
20240229,112100,11185490,9170,9170,9170,9170,0
|
|
20240229,112000,11185490,9170,9170,9170,9170,0
|
|
20240229,111900,11185490,9170,9170,9170,9170,0
|
|
20240229,111800,11185490,9170,9170,9170,9170,0
|
|
20240229,111700,11185490,9170,9170,9170,9170,0
|
|
20240229,111600,11185490,9170,9170,9170,9170,0
|
|
20240229,111500,11185490,9170,9170,9170,9170,1
|
|
20240229,111400,11176320,9190,9190,9190,9190,1
|
|
20240229,111300,11167130,9150,9150,9150,9150,0
|
|
20240229,111200,11167130,9150,9150,9150,9150,0
|
|
20240229,111100,11167130,9150,9170,9170,9150,217
|
|
20240229,111000,9181140,9190,9190,9190,9190,0
|
|
20240229,110900,9181140,9190,9190,9190,9190,0
|
|
20240229,110800,9181140,9190,9190,9190,9190,0
|
|
20240229,110700,9181140,9190,9190,9190,9190,0
|
|
20240229,110600,9181140,9190,9190,9190,9190,0
|
|
20240229,110500,9181140,9190,9190,9190,9190,0
|
|
20240229,110400,9181140,9190,9190,9190,9190,0
|
|
20240229,110300,9181140,9190,9190,9190,9190,0
|
|
20240229,110200,9181140,9190,9190,9190,9190,0
|
|
20240229,110100,9181140,9190,9190,9190,9190,0
|
|
20240229,110000,9181140,9190,9190,9190,9190,0
|
|
20240229,105900,9181140,9190,9190,9190,9190,0
|
|
20240229,105800,9181140,9190,9190,9190,9190,0
|
|
20240229,105700,9181140,9190,9190,9190,9190,5
|
|
20240229,105600,9135190,9180,9180,9180,9180,6
|
|
20240229,105500,9080110,9180,9180,9180,9180,0
|
|
20240229,105400,9080110,9180,9180,9180,9180,0
|
|
20240229,105300,9080110,9180,9180,9180,9180,0
|
|
20240229,105200,9080110,9180,9180,9180,9180,0
|
|
20240229,105100,9080110,9180,9180,9180,9180,0
|
|
20240229,105000,9080110,9180,9190,9190,9180,2
|
|
20240229,104900,9061740,9170,9170,9170,9170,0
|
|
20240229,104800,9061740,9170,9170,9170,9170,0
|
|
20240229,104700,9061740,9170,9170,9170,9170,0
|
|
20240229,104600,9061740,9170,9170,9170,9170,0
|
|
20240229,104500,9061740,9170,9170,9170,9170,0
|
|
20240229,104400,9061740,9170,9170,9170,9170,18
|
|
20240229,104300,8896680,9180,9180,9180,9180,0
|
|
20240229,104200,8896680,9180,9180,9180,9180,2
|
|
20240229,104100,8878320,9170,9170,9170,9170,0
|
|
20240229,104000,8878320,9170,9170,9170,9170,0
|
|
20240229,103900,8878320,9170,9170,9170,9170,0
|
|
20240229,103800,8878320,9170,9170,9170,9170,0
|
|
20240229,103700,8878320,9170,9170,9170,9170,0
|
|
20240229,103600,8878320,9170,9170,9170,9170,0
|
|
20240229,103500,8878320,9170,9170,9170,9170,0
|
|
20240229,103400,8878320,9170,9170,9170,9170,0
|
|
20240229,103300,8878320,9170,9170,9170,9170,0
|
|
20240229,103200,8878320,9170,9170,9170,9170,0
|
|
20240229,103100,8878320,9170,9170,9170,9170,93
|
|
20240229,103000,8025510,9160,9160,9160,9160,0
|
|
20240229,102900,8025510,9160,9160,9160,9160,0
|
|
20240229,102800,8025510,9160,9160,9160,9160,5
|
|
20240229,102700,7979710,9170,9170,9170,9170,0
|
|
20240229,102600,7979710,9170,9170,9170,9170,18
|
|
20240229,102500,7814650,9170,9170,9170,9170,48
|
|
20240229,102400,7374490,9170,9170,9170,9170,10
|
|
20240229,102300,7282790,9170,9170,9170,9170,0
|
|
20240229,102200,7282790,9170,9170,9170,9170,33
|
|
20240229,102100,6980180,9170,9170,9170,9170,33
|
|
20240229,102000,6677570,9170,9170,9170,9170,1
|
|
20240229,101900,6668400,9190,9190,9190,9190,0
|
|
20240229,101800,6668400,9190,9190,9190,9190,0
|
|
20240229,101700,6668400,9190,9190,9190,9190,1
|
|
20240229,101600,6659210,9200,9200,9200,9200,0
|
|
20240229,101500,6659210,9200,9200,9200,9200,0
|
|
20240229,101400,6659210,9200,9200,9200,9200,0
|
|
20240229,101300,6659210,9200,9200,9200,9200,0
|
|
20240229,101200,6659210,9200,9200,9200,9200,0
|
|
20240229,101100,6659210,9200,9200,9200,9200,0
|
|
20240229,101000,6659210,9200,9200,9200,9200,0
|
|
20240229,100900,6659210,9200,9200,9200,9200,0
|
|
20240229,100800,6659210,9200,9200,9200,9200,0
|
|
20240229,100700,6659210,9200,9200,9200,9200,0
|
|
20240229,100600,6659210,9200,9200,9200,9200,0
|
|
20240229,100500,6659210,9200,9200,9200,9200,1
|
|
20240229,100400,6650010,9200,9200,9200,9200,0
|
|
20240229,100300,6650010,9200,9200,9200,9200,0
|
|
20240229,100200,6650010,9200,9200,9200,9200,1
|
|
20240229,100100,6640810,9200,9200,9200,9200,0
|
|
20240229,100000,6640810,9200,9200,9200,9200,0
|
|
20240229,095900,6640810,9200,9200,9200,9200,0
|
|
20240229,095800,6640810,9200,9200,9200,9200,0
|
|
20240229,095700,6640810,9200,9200,9200,9200,0
|
|
20240229,095600,6640810,9200,9200,9200,9200,0
|
|
20240229,095500,6640810,9200,9200,9200,9200,0
|
|
20240229,095400,6640810,9200,9200,9200,9200,0
|
|
20240229,095300,6640810,9200,9200,9200,9200,0
|
|
20240229,095200,6640810,9200,9200,9200,9200,0
|
|
20240229,095100,6640810,9200,9200,9200,9200,0
|
|
20240229,095000,6640810,9200,9200,9200,9200,0
|
|
20240229,094900,6640810,9200,9200,9200,9200,0
|
|
20240229,094800,6640810,9200,9200,9200,9200,0
|
|
20240229,094700,6640810,9200,9200,9200,9200,0
|
|
20240229,094600,6640810,9200,9200,9200,9200,0
|
|
20240229,094500,6640810,9200,9200,9200,9200,0
|
|
20240229,094400,6640810,9200,9200,9200,9200,0
|
|
20240229,094300,6640810,9200,9200,9200,9200,0
|
|
20240229,094200,6640810,9200,9200,9200,9200,108
|
|
20240229,094100,5647210,9200,9200,9200,9200,3
|
|
20240229,094000,5619610,9200,9200,9200,9190,10
|
|
20240229,093900,5527640,9180,9170,9180,9170,92
|
|
20240229,093800,4683990,9150,9150,9150,9150,0
|
|
20240229,093700,4683990,9150,9150,9150,9150,0
|
|
20240229,093600,4683990,9150,9150,9150,9150,0
|
|
20240229,093500,4683990,9150,9150,9150,9150,20
|
|
20240229,093400,4500990,9150,9150,9150,9150,0
|
|
20240229,093300,4500990,9150,9150,9150,9150,3
|
|
20240229,093200,4473540,9160,9160,9160,9160,5
|
|
20240229,093100,4427740,9170,9170,9170,9170,0
|
|
20240229,093000,4427740,9170,9170,9170,9170,7
|
|
20240229,092900,4363550,9160,9160,9160,9160,0
|
|
20240229,092800,4363550,9160,9160,9160,9160,1
|
|
20240229,092700,4354390,9160,9160,9160,9160,0
|
|
20240229,092600,4354390,9160,9160,9160,9160,0
|
|
20240229,092500,4354390,9160,9160,9160,9160,0
|
|
20240229,092400,4354390,9160,9160,9160,9160,0
|
|
20240229,092300,4354390,9160,9160,9160,9160,0
|
|
20240229,092200,4354390,9160,9160,9160,9160,0
|
|
20240229,092100,4354390,9160,9160,9160,9160,0
|
|
20240229,092000,4354390,9160,9160,9160,9160,0
|
|
20240229,091900,4354390,9160,9160,9160,9160,0
|
|
20240229,091800,4354390,9160,9160,9160,9160,0
|
|
20240229,091700,4354390,9160,9160,9160,9160,0
|
|
20240229,091600,4354390,9160,9160,9160,9160,0
|
|
20240229,091500,4354390,9160,9180,9180,9160,5
|
|
20240229,091400,4308540,9200,9140,9210,9120,332
|
|
20240229,091300,1271660,9170,9170,9170,9170,1
|
|
20240229,091200,1262490,9170,9170,9170,9170,5
|
|
20240229,091100,1216640,9160,9160,9160,9160,0
|
|
20240229,091000,1216640,9160,9150,9160,9150,6
|
|
20240229,090900,1161700,9170,9170,9170,9170,0
|
|
20240229,090800,1161700,9170,9170,9170,9170,0
|
|
20240229,090700,1161700,9170,9170,9170,9170,0
|
|
20240229,090600,1161700,9170,9170,9170,9170,0
|
|
20240229,090500,1161700,9170,9170,9170,9170,1
|
|
20240229,090400,1152530,9130,9130,9130,9130,0
|
|
20240229,090300,1152530,9130,9150,9150,9130,83
|
|
20240229,090200,394700,9150,9160,9160,9150,18
|
|
20240229,090100,229930,9170,9170,9170,9170,8
|
|
20240229,090000,156570,9210,9210,9210,9210,17
|