650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194700,183129660,10960,10960,10960,10960,7
|
|
20240229,194600,183129660,10960,10960,10960,10960,0
|
|
20240229,194500,183129660,10960,10960,10960,10960,0
|
|
20240229,194400,183129660,10960,10960,10960,10960,0
|
|
20240229,194300,183129660,10960,10960,10960,10960,0
|
|
20240229,194200,183129660,10960,10960,10960,10960,0
|
|
20240229,194100,183129660,10960,10960,10960,10960,0
|
|
20240229,194000,183129660,10960,10960,10960,10960,0
|
|
20240229,193900,183129660,10960,10960,10960,10960,0
|
|
20240229,193800,183129660,10960,10960,10960,10960,0
|
|
20240229,193700,183129660,10960,10960,10960,10960,0
|
|
20240229,193600,183129660,10960,10960,10960,10960,0
|
|
20240229,193500,183129660,10960,10960,10960,10960,0
|
|
20240229,193400,183129660,10960,10960,10960,10960,0
|
|
20240229,193300,183129660,10960,10960,10960,10960,0
|
|
20240229,193200,183129660,10960,10960,10960,10960,0
|
|
20240229,193100,183129660,10960,10960,10960,10960,0
|
|
20240229,193000,183129660,10960,10960,10960,10960,0
|
|
20240229,192900,183129660,10960,10960,10960,10960,0
|
|
20240229,192800,183129660,10960,10960,10960,10960,0
|
|
20240229,192700,183129660,10960,10960,10960,10960,0
|
|
20240229,192600,183129660,10960,10960,10960,10960,0
|
|
20240229,192500,183129660,10960,10960,10960,10960,0
|
|
20240229,192400,183129660,10960,10960,10960,10960,0
|
|
20240229,192300,183129660,10960,10960,10960,10960,0
|
|
20240229,192200,183129660,10960,10960,10960,10960,0
|
|
20240229,192100,183129660,10960,10960,10960,10960,0
|
|
20240229,192000,183129660,10960,10960,10960,10960,0
|
|
20240229,191900,183129660,10960,10960,10960,10960,0
|
|
20240229,191800,183129660,10960,10960,10960,10960,0
|
|
20240229,191700,183129660,10960,10960,10960,10960,7
|
|
20240229,191600,183129660,10960,10960,10960,10960,0
|
|
20240229,191500,183129660,10960,10960,10960,10960,0
|
|
20240229,191400,183129660,10960,10960,10960,10960,0
|
|
20240229,191300,183129660,10960,10960,10960,10960,0
|
|
20240229,191200,183129660,10960,10960,10960,10960,0
|
|
20240229,191100,183129660,10960,10960,10960,10960,0
|
|
20240229,191000,183129660,10960,10960,10960,10960,0
|
|
20240229,190900,183129660,10960,10960,10960,10960,0
|
|
20240229,190800,183129660,10960,10960,10960,10960,0
|
|
20240229,190700,183129660,10960,10960,10960,10960,0
|
|
20240229,190600,183129660,10960,10960,10960,10960,0
|
|
20240229,190500,183129660,10960,10960,10960,10960,0
|
|
20240229,190400,183129660,10960,10960,10960,10960,0
|
|
20240229,190300,183129660,10960,10960,10960,10960,0
|
|
20240229,190200,183129660,10960,10960,10960,10960,0
|
|
20240229,190100,183129660,10960,10960,10960,10960,0
|
|
20240229,190000,183129660,10960,10960,10960,10960,0
|
|
20240229,185900,183129660,10960,10960,10960,10960,0
|
|
20240229,185800,183129660,10960,10960,10960,10960,0
|
|
20240229,185700,183129660,10960,10960,10960,10960,0
|
|
20240229,185600,183129660,10960,10960,10960,10960,0
|
|
20240229,185500,183129660,10960,10960,10960,10960,0
|
|
20240229,185400,183129660,10960,10960,10960,10960,0
|
|
20240229,185300,183129660,10960,10960,10960,10960,0
|
|
20240229,185200,183129660,10960,10960,10960,10960,0
|
|
20240229,185100,183129660,10960,10960,10960,10960,0
|
|
20240229,185000,183129660,10960,10960,10960,10960,0
|
|
20240229,184900,183129660,10960,10960,10960,10960,0
|
|
20240229,184800,183129660,10960,10960,10960,10960,0
|
|
20240229,184700,183129660,10960,10960,10960,10960,7
|
|
20240229,184600,183129660,10960,10960,10960,10960,0
|
|
20240229,184500,183129660,10960,10960,10960,10960,0
|
|
20240229,184400,183129660,10960,10960,10960,10960,0
|
|
20240229,184300,183129660,10960,10960,10960,10960,0
|
|
20240229,184200,183129660,10960,10960,10960,10960,0
|
|
20240229,184100,183129660,10960,10960,10960,10960,0
|
|
20240229,184000,183129660,10960,10960,10960,10960,0
|
|
20240229,183900,183129660,10960,10960,10960,10960,0
|
|
20240229,183800,183129660,10960,10960,10960,10960,0
|
|
20240229,183700,183129660,10960,10960,10960,10960,0
|
|
20240229,183600,183129660,10960,10960,10960,10960,0
|
|
20240229,183500,183129660,10960,10960,10960,10960,0
|
|
20240229,183400,183129660,10960,10960,10960,10960,0
|
|
20240229,183300,183129660,10960,10960,10960,10960,0
|
|
20240229,183200,183129660,10960,10960,10960,10960,0
|
|
20240229,183100,183129660,10960,10960,10960,10960,0
|
|
20240229,183000,183129660,10960,10960,10960,10960,0
|
|
20240229,182900,183129660,10960,10960,10960,10960,0
|
|
20240229,182800,183129660,10960,10960,10960,10960,0
|
|
20240229,182700,183129660,10960,10960,10960,10960,0
|
|
20240229,182600,183129660,10960,10960,10960,10960,0
|
|
20240229,182500,183129660,10960,10960,10960,10960,0
|
|
20240229,182400,183129660,10960,10960,10960,10960,0
|
|
20240229,182300,183129660,10960,10960,10960,10960,0
|
|
20240229,182200,183129660,10960,10960,10960,10960,0
|
|
20240229,182100,183129660,10960,10960,10960,10960,0
|
|
20240229,182000,183129660,10960,10960,10960,10960,0
|
|
20240229,181900,183129660,10960,10960,10960,10960,0
|
|
20240229,181800,183129660,10960,10960,10960,10960,0
|
|
20240229,181700,183129660,10960,10960,10960,10960,7
|
|
20240229,181600,183129660,10960,10960,10960,10960,0
|
|
20240229,181500,183129660,10960,10960,10960,10960,0
|
|
20240229,181400,183129660,10960,10960,10960,10960,0
|
|
20240229,181300,183129660,10960,10960,10960,10960,0
|
|
20240229,181200,183129660,10960,10960,10960,10960,0
|
|
20240229,181100,183129660,10960,10960,10960,10960,0
|
|
20240229,181000,183129660,10960,10960,10960,10960,0
|
|
20240229,180900,183129660,10960,10960,10960,10960,0
|
|
20240229,180800,183129660,10960,10960,10960,10960,0
|
|
20240229,180700,183129660,10960,10960,10960,10960,0
|
|
20240229,180600,183129660,10960,10960,10960,10960,0
|
|
20240229,180500,183129660,10960,10960,10960,10960,0
|
|
20240229,180400,183129660,10960,10960,10960,10960,0
|
|
20240229,180300,183129660,10960,10960,10960,10960,0
|
|
20240229,180200,183129660,10960,10960,10960,10960,0
|
|
20240229,180100,183129660,10960,10960,10960,10960,0
|
|
20240229,180000,183129660,10960,10960,10960,10960,0
|
|
20240229,175900,183129660,10960,10960,10960,10960,0
|
|
20240229,175800,183129660,10960,10960,10960,10960,0
|
|
20240229,175700,183129660,10960,10960,10960,10960,0
|
|
20240229,175600,183129660,10960,10960,10960,10960,0
|
|
20240229,175500,183129660,10960,10960,10960,10960,0
|
|
20240229,175400,183129660,10960,10960,10960,10960,0
|
|
20240229,175300,183129660,10960,10960,10960,10960,0
|
|
20240229,175200,183129660,10960,10960,10960,10960,0
|
|
20240229,175100,183129660,10960,10960,10960,10960,0
|
|
20240229,175000,183129660,10960,10960,10960,10960,0
|
|
20240229,174900,183129660,10960,10960,10960,10960,0
|
|
20240229,174800,183129660,10960,10960,10960,10960,0
|
|
20240229,174700,183129660,10960,10960,10960,10960,7
|
|
20240229,174600,183129660,10960,10960,10960,10960,0
|
|
20240229,174500,183129660,10960,10960,10960,10960,0
|
|
20240229,174400,183129660,10960,10960,10960,10960,0
|
|
20240229,174300,183129660,10960,10960,10960,10960,0
|
|
20240229,174200,183129660,10960,10960,10960,10960,0
|
|
20240229,174100,183129660,10960,10960,10960,10960,0
|
|
20240229,174000,183129660,10960,10960,10960,10960,0
|
|
20240229,173900,183129660,10960,10960,10960,10960,0
|
|
20240229,173800,183129660,10960,10960,10960,10960,0
|
|
20240229,173700,183129660,10960,10960,10960,10960,0
|
|
20240229,173600,183129660,10960,10960,10960,10960,0
|
|
20240229,173500,183129660,10960,10960,10960,10960,0
|
|
20240229,173400,183129660,10960,10960,10960,10960,0
|
|
20240229,173300,183129660,10960,10960,10960,10960,0
|
|
20240229,173200,183129660,10960,10960,10960,10960,0
|
|
20240229,173100,183129660,10960,10960,10960,10960,0
|
|
20240229,173000,183129660,10960,10960,10960,10960,0
|
|
20240229,172900,183129660,10960,10960,10960,10960,0
|
|
20240229,172800,183129660,10960,10960,10960,10960,0
|
|
20240229,172700,183129660,10960,10960,10960,10960,0
|
|
20240229,172600,183129660,10960,10960,10960,10960,0
|
|
20240229,172500,183129660,10960,10960,10960,10960,0
|
|
20240229,172400,183129660,10960,10960,10960,10960,0
|
|
20240229,172300,183129660,10960,10960,10960,10960,0
|
|
20240229,172200,183129660,10960,10960,10960,10960,0
|
|
20240229,172100,183129660,10960,10960,10960,10960,0
|
|
20240229,172000,183129660,10960,10960,10960,10960,0
|
|
20240229,171900,183129660,10960,10960,10960,10960,0
|
|
20240229,171800,183129660,10960,10960,10960,10960,0
|
|
20240229,171700,183129660,10960,10960,10960,10960,7
|
|
20240229,171600,183129660,10960,10960,10960,10960,0
|
|
20240229,171500,183129660,10960,10960,10960,10960,0
|
|
20240229,171400,183129660,10960,10960,10960,10960,0
|
|
20240229,171300,183129660,10960,10960,10960,10960,0
|
|
20240229,171200,183129660,10960,10960,10960,10960,0
|
|
20240229,171100,183129660,10960,10960,10960,10960,0
|
|
20240229,171000,183129660,10960,10960,10960,10960,0
|
|
20240229,170900,183129660,10960,10960,10960,10960,0
|
|
20240229,170800,183129660,10960,10960,10960,10960,0
|
|
20240229,170700,183129660,10960,10960,10960,10960,0
|
|
20240229,170600,183129660,10960,10960,10960,10960,0
|
|
20240229,170500,183129660,10960,10960,10960,10960,0
|
|
20240229,170400,183129660,10960,10960,10960,10960,0
|
|
20240229,170300,183129660,10960,10960,10960,10960,0
|
|
20240229,170200,183129660,10960,10960,10960,10960,0
|
|
20240229,170100,183129660,10960,10960,10960,10960,0
|
|
20240229,170000,183129660,10960,10960,10960,10960,0
|
|
20240229,165900,183129660,10960,10960,10960,10960,0
|
|
20240229,165800,183129660,10960,10960,10960,10960,0
|
|
20240229,165700,183129660,10960,10960,10960,10960,0
|
|
20240229,165600,183129660,10960,10960,10960,10960,0
|
|
20240229,165500,183129660,10960,10960,10960,10960,0
|
|
20240229,165400,183129660,10960,10960,10960,10960,0
|
|
20240229,165300,183129660,10960,10960,10960,10960,0
|
|
20240229,165200,183129660,10960,10960,10960,10960,0
|
|
20240229,165100,183129660,10960,10960,10960,10960,0
|
|
20240229,165000,183129660,10960,10960,10960,10960,0
|
|
20240229,164900,183129660,10960,10960,10960,10960,0
|
|
20240229,164800,183129660,10960,10960,10960,10960,0
|
|
20240229,164700,183129660,10960,10960,10960,10960,7
|
|
20240229,164600,183129660,10960,10960,10960,10960,0
|
|
20240229,164500,183129660,10960,10960,10960,10960,0
|
|
20240229,164400,183129660,10960,10960,10960,10960,0
|
|
20240229,164300,183129660,10960,10960,10960,10960,0
|
|
20240229,164200,183129660,10960,10960,10960,10960,0
|
|
20240229,164100,183129660,10960,10960,10960,10960,0
|
|
20240229,164000,183129660,10960,10960,10960,10960,0
|
|
20240229,163900,183129660,10960,10960,10960,10960,0
|
|
20240229,163800,183129660,10960,10960,10960,10960,0
|
|
20240229,163700,183129660,10960,10960,10960,10960,0
|
|
20240229,163600,183129660,10960,10960,10960,10960,0
|
|
20240229,163500,183129660,10960,10960,10960,10960,0
|
|
20240229,163400,183129660,10960,10960,10960,10960,0
|
|
20240229,163300,183129660,10960,10960,10960,10960,0
|
|
20240229,163200,183129660,10960,10960,10960,10960,0
|
|
20240229,163100,183129660,10960,10960,10960,10960,0
|
|
20240229,163000,183129660,10960,10960,10960,10960,0
|
|
20240229,162900,183129660,10960,10960,10960,10960,0
|
|
20240229,162800,183129660,10960,10960,10960,10960,0
|
|
20240229,162700,183129660,10960,10960,10960,10960,0
|
|
20240229,162600,183129660,10960,10960,10960,10960,0
|
|
20240229,162500,183129660,10960,10960,10960,10960,0
|
|
20240229,162400,183129660,10960,10960,10960,10960,0
|
|
20240229,162300,183129660,10960,10960,10960,10960,0
|
|
20240229,162200,183129660,10960,10960,10960,10960,0
|
|
20240229,162100,183129660,10960,10960,10960,10960,0
|
|
20240229,162000,183129660,10960,10960,10960,10960,0
|
|
20240229,161900,183129660,10960,10960,10960,10960,0
|
|
20240229,161800,183129660,10960,10960,10960,10960,0
|
|
20240229,161700,183129660,10960,10960,10960,10960,7
|
|
20240229,161600,183129660,10960,10960,10960,10960,0
|
|
20240229,161500,183129660,10960,10960,10960,10960,0
|
|
20240229,161400,183129660,10960,10960,10960,10960,0
|
|
20240229,161300,183129660,10960,10960,10960,10960,0
|
|
20240229,161200,183129660,10960,10960,10960,10960,0
|
|
20240229,161100,183129660,10960,10960,10960,10960,0
|
|
20240229,161000,183129660,10960,10960,10960,10960,0
|
|
20240229,160900,183129660,10960,10960,10960,10960,0
|
|
20240229,160800,183129660,10960,10960,10960,10960,0
|
|
20240229,160700,183129660,10960,10960,10960,10960,0
|
|
20240229,160600,183129660,10960,10960,10960,10960,0
|
|
20240229,160500,183129660,10960,10960,10960,10960,0
|
|
20240229,160400,183129660,10960,10960,10960,10960,0
|
|
20240229,160300,183129660,10960,10960,10960,10960,0
|
|
20240229,160200,183129660,10960,10960,10960,10960,0
|
|
20240229,160100,183129660,10960,10960,10960,10960,0
|
|
20240229,160000,183129660,10960,10960,10960,10960,0
|
|
20240229,155900,183129660,10960,10960,10960,10960,0
|
|
20240229,155800,183129660,10960,10960,10960,10960,0
|
|
20240229,155700,183129660,10960,10960,10960,10960,0
|
|
20240229,155600,183129660,10960,10960,10960,10960,0
|
|
20240229,155500,183129660,10960,10960,10960,10960,0
|
|
20240229,155400,183129660,10960,10960,10960,10960,0
|
|
20240229,155300,183129660,10960,10960,10960,10960,0
|
|
20240229,155200,183129660,10960,10960,10960,10960,0
|
|
20240229,155100,183129660,10960,10960,10960,10960,0
|
|
20240229,155000,183129660,10960,10960,10960,10960,0
|
|
20240229,154900,183129660,10960,10960,10960,10960,0
|
|
20240229,154800,183129660,10960,10960,10960,10960,0
|
|
20240229,154700,183129660,10960,10960,10960,10960,7
|
|
20240229,154600,183129660,10960,10960,10960,10960,0
|
|
20240229,154500,183129660,10960,10960,10960,10960,0
|
|
20240229,154400,183129660,10960,10960,10960,10960,0
|
|
20240229,154300,183129660,10960,10960,10960,10960,0
|
|
20240229,154200,183129660,10960,10960,10960,10960,0
|
|
20240229,154100,183129660,10960,10960,10960,10960,0
|
|
20240229,154000,183129660,10960,10960,10960,10960,0
|
|
20240229,153900,183129660,10960,10960,10960,10960,0
|
|
20240229,153800,183129660,10960,10960,10960,10960,0
|
|
20240229,153700,183129660,10960,10960,10960,10960,0
|
|
20240229,153600,183129660,10960,10960,10960,10960,0
|
|
20240229,153500,183129660,10960,10960,10960,10960,0
|
|
20240229,153400,183129660,10960,10960,10960,10960,0
|
|
20240229,153300,183129660,10960,10960,10960,10960,0
|
|
20240229,153200,183129660,10960,10960,10960,10960,0
|
|
20240229,153100,183129660,10960,10960,10960,10960,0
|
|
20240229,153000,183129660,10960,10960,10960,10960,7
|
|
20240229,152900,183052940,10950,10950,10950,10950,0
|
|
20240229,152800,183052940,10950,10950,10950,10950,0
|
|
20240229,152700,183052940,10950,10950,10950,10950,0
|
|
20240229,152600,183052940,10950,10950,10950,10950,0
|
|
20240229,152500,183052940,10950,10950,10950,10950,0
|
|
20240229,152400,183052940,10950,10950,10950,10950,0
|
|
20240229,152300,183052940,10950,10950,10950,10950,0
|
|
20240229,152200,183052940,10950,10950,10950,10950,0
|
|
20240229,152100,183052940,10950,10950,10950,10950,0
|
|
20240229,152000,183052940,10950,10950,10950,10950,0
|
|
20240229,151900,183052940,10950,10960,10960,10950,10
|
|
20240229,151800,182943430,11000,11000,11000,11000,0
|
|
20240229,151700,182943430,11000,11000,11000,11000,2
|
|
20240229,151600,182921430,11000,11000,11000,11000,0
|
|
20240229,151500,182921430,11000,11000,11000,11000,0
|
|
20240229,151400,182921430,11000,11000,11000,11000,0
|
|
20240229,151300,182921430,11000,10990,11000,10990,66
|
|
20240229,151200,182195460,10990,10990,10990,10990,0
|
|
20240229,151100,182195460,10990,10980,10990,10980,4
|
|
20240229,151000,182151530,10950,10950,10950,10950,0
|
|
20240229,150900,182151530,10950,10950,10950,10950,77
|
|
20240229,150800,181308380,10950,10950,10950,10950,3
|
|
20240229,150700,181275530,10920,10920,10920,10920,602
|
|
20240229,150600,174701690,10920,10920,10920,10920,198
|
|
20240229,150500,172539530,10920,10920,10920,10920,0
|
|
20240229,150400,172539530,10920,10920,10920,10920,0
|
|
20240229,150300,172539530,10920,10920,10920,10920,0
|
|
20240229,150200,172539530,10920,10920,10920,10920,0
|
|
20240229,150100,172539530,10920,10920,10920,10920,0
|
|
20240229,150000,172539530,10920,10920,10920,10920,0
|
|
20240229,145900,172539530,10920,10920,10920,10920,0
|
|
20240229,145800,172539530,10920,10920,10920,10920,0
|
|
20240229,145700,172539530,10920,10920,10920,10920,0
|
|
20240229,145600,172539530,10920,10920,10920,10920,0
|
|
20240229,145500,172539530,10920,10920,10920,10920,0
|
|
20240229,145400,172539530,10920,10920,10920,10920,0
|
|
20240229,145300,172539530,10920,10920,10920,10920,3
|
|
20240229,145200,172506770,10920,10920,10920,10920,0
|
|
20240229,145100,172506770,10920,10920,10920,10920,0
|
|
20240229,145000,172506770,10920,10920,10920,10920,0
|
|
20240229,144900,172506770,10920,10920,10920,10920,0
|
|
20240229,144800,172506770,10920,10920,10920,10920,110
|
|
20240229,144700,171305570,10920,10920,10920,10920,0
|
|
20240229,144600,171305570,10920,10920,10920,10920,0
|
|
20240229,144500,171305570,10920,10920,10920,10920,0
|
|
20240229,144400,171305570,10920,10920,10920,10920,0
|
|
20240229,144300,171305570,10920,10920,10920,10920,0
|
|
20240229,144200,171305570,10920,10920,10920,10920,0
|
|
20240229,144100,171305570,10920,10920,10920,10920,0
|
|
20240229,144000,171305570,10920,10940,10940,10920,20
|
|
20240229,143900,171087150,10920,10920,10920,10920,0
|
|
20240229,143800,171087150,10920,10920,10920,10920,118
|
|
20240229,143700,169798590,10950,10950,10950,10950,0
|
|
20240229,143600,169798590,10950,10950,10950,10950,10
|
|
20240229,143500,169689090,10980,10980,10980,10980,2
|
|
20240229,143400,169667130,10980,10980,10980,10980,2
|
|
20240229,143300,169645170,10980,10980,10980,10980,0
|
|
20240229,143200,169645170,10980,10980,10980,10980,0
|
|
20240229,143100,169645170,10980,10980,10980,10980,0
|
|
20240229,143000,169645170,10980,10980,10980,10980,0
|
|
20240229,142900,169645170,10980,10980,10980,10980,0
|
|
20240229,142800,169645170,10980,10980,10980,10980,0
|
|
20240229,142700,169645170,10980,10980,10980,10980,0
|
|
20240229,142600,169645170,10980,10980,10980,10980,11
|
|
20240229,142500,169524390,10980,10980,10980,10980,90
|
|
20240229,142400,168536190,10950,10950,10950,10950,1
|
|
20240229,142300,168525240,10980,10980,10980,10980,1
|
|
20240229,142200,168514260,10950,10950,10950,10950,0
|
|
20240229,142100,168514260,10950,10950,10950,10950,0
|
|
20240229,142000,168514260,10950,10950,10950,10950,0
|
|
20240229,141900,168514260,10950,10950,10950,10950,0
|
|
20240229,141800,168514260,10950,10950,10950,10950,9
|
|
20240229,141700,168415710,10960,10970,10970,10950,256
|
|
20240229,141600,165610030,10960,10960,10960,10960,0
|
|
20240229,141500,165610030,10960,10980,10980,10960,21
|
|
20240229,141400,165379850,10970,10970,10970,10970,0
|
|
20240229,141300,165379850,10970,10970,10970,10970,0
|
|
20240229,141200,165379850,10970,10980,10980,10970,87
|
|
20240229,141100,164424620,10970,10970,10970,10970,0
|
|
20240229,141000,164424620,10970,10970,10970,10970,0
|
|
20240229,140900,164424620,10970,10990,10990,10970,42
|
|
20240229,140800,163963460,10990,10990,10990,10990,0
|
|
20240229,140700,163963460,10990,10990,10990,10990,2
|
|
20240229,140600,163941480,11000,11000,11000,11000,99
|
|
20240229,140500,162852480,11000,11000,11000,11000,0
|
|
20240229,140400,162852480,11000,11000,11000,11000,0
|
|
20240229,140300,162852480,11000,11000,11000,11000,5
|
|
20240229,140200,162797480,11000,11000,11000,11000,0
|
|
20240229,140100,162797480,11000,11000,11000,11000,0
|
|
20240229,140000,162797480,11000,11000,11000,11000,0
|
|
20240229,135900,162797480,11000,11000,11000,11000,1
|
|
20240229,135800,162786480,11000,11000,11000,11000,5
|
|
20240229,135700,162731480,10980,10980,10980,10980,0
|
|
20240229,135600,162731480,10980,10980,10980,10980,0
|
|
20240229,135500,162731480,10980,10980,10980,10980,0
|
|
20240229,135400,162731480,10980,10980,10980,10980,0
|
|
20240229,135300,162731480,10980,10980,10980,10980,2
|
|
20240229,135200,162709520,10980,10980,10980,10980,68
|
|
20240229,135100,161962880,10990,10990,10990,10990,7
|
|
20240229,135000,161885950,10990,10990,10990,10990,3
|
|
20240229,134900,161852980,10990,10990,10990,10990,3
|
|
20240229,134800,161820010,11000,11000,11000,11000,101
|
|
20240229,134700,160709010,11010,11010,11010,11010,0
|
|
20240229,134600,160709010,11010,11010,11010,11010,0
|
|
20240229,134500,160709010,11010,11010,11010,11010,0
|
|
20240229,134400,160709010,11010,11010,11010,11010,0
|
|
20240229,134300,160709010,11010,11010,11010,11010,1
|
|
20240229,134200,160698000,11010,11010,11010,11010,0
|
|
20240229,134100,160698000,11010,11010,11010,11010,0
|
|
20240229,134000,160698000,11010,11010,11010,11010,0
|
|
20240229,133900,160698000,11010,11010,11010,11010,0
|
|
20240229,133800,160698000,11010,11010,11010,11010,0
|
|
20240229,133700,160698000,11010,11010,11010,11010,0
|
|
20240229,133600,160698000,11010,11010,11010,11010,0
|
|
20240229,133500,160698000,11010,11010,11010,11010,0
|
|
20240229,133400,160698000,11010,11010,11010,11010,0
|
|
20240229,133300,160698000,11010,11010,11010,11010,0
|
|
20240229,133200,160698000,11010,11010,11010,11010,200
|
|
20240229,133100,158496000,11010,11010,11010,11010,0
|
|
20240229,133000,158496000,11010,11010,11010,11010,5
|
|
20240229,132900,158440950,11000,11000,11000,11000,0
|
|
20240229,132800,158440950,11000,11000,11000,11000,1
|
|
20240229,132700,158429950,11010,11010,11010,11010,0
|
|
20240229,132600,158429950,11010,11010,11010,11010,0
|
|
20240229,132500,158429950,11010,11010,11010,11010,10
|
|
20240229,132400,158319850,11000,11000,11000,11000,3
|
|
20240229,132300,158286850,11000,11000,11000,11000,0
|
|
20240229,132200,158286850,11000,11000,11000,11000,50
|
|
20240229,132100,157736850,11000,11000,11000,11000,0
|
|
20240229,132000,157736850,11000,10990,11000,10980,12
|
|
20240229,131900,157605030,10980,10980,10980,10980,2
|
|
20240229,131800,157583070,10980,10990,10990,10980,189
|
|
20240229,131700,155507800,11000,11000,11000,11000,0
|
|
20240229,131600,155507800,11000,11000,11000,11000,0
|
|
20240229,131500,155507800,11000,11000,11000,11000,0
|
|
20240229,131400,155507800,11000,11000,11000,11000,0
|
|
20240229,131300,155507800,11000,11000,11000,11000,0
|
|
20240229,131200,155507800,11000,11000,11000,11000,0
|
|
20240229,131100,155507800,11000,11000,11000,11000,20
|
|
20240229,131000,155287800,11000,11000,11000,11000,20
|
|
20240229,130900,155067800,11000,11000,11000,11000,8
|
|
20240229,130800,154979800,11000,11000,11000,11000,44
|
|
20240229,130700,154495800,11000,11000,11000,11000,0
|
|
20240229,130600,154495800,11000,11000,11000,11000,1
|
|
20240229,130500,154484800,11000,11000,11000,11000,0
|
|
20240229,130400,154484800,11000,11000,11000,11000,1
|
|
20240229,130300,154473800,11000,11000,11000,11000,10
|
|
20240229,130200,154363800,11000,11000,11000,11000,0
|
|
20240229,130100,154363800,11000,11000,11000,11000,0
|
|
20240229,130000,154363800,11000,11000,11000,11000,0
|
|
20240229,125900,154363800,11000,11000,11000,11000,77
|
|
20240229,125800,153516800,10980,10980,10980,10980,0
|
|
20240229,125700,153516800,10980,10980,10980,10980,0
|
|
20240229,125600,153516800,10980,10980,10980,10980,1
|
|
20240229,125500,153505820,10980,10980,10980,10980,20
|
|
20240229,125400,153286220,10960,10960,10960,10960,0
|
|
20240229,125300,153286220,10960,10960,10960,10960,0
|
|
20240229,125200,153286220,10960,10960,10960,10960,0
|
|
20240229,125100,153286220,10960,10960,10960,10960,0
|
|
20240229,125000,153286220,10960,10960,10960,10960,0
|
|
20240229,124900,153286220,10960,10960,10960,10960,7
|
|
20240229,124800,153209500,10950,10950,10950,10950,0
|
|
20240229,124700,153209500,10950,10950,10950,10950,0
|
|
20240229,124600,153209500,10950,10950,10950,10950,5
|
|
20240229,124500,153154750,10920,10920,10920,10920,0
|
|
20240229,124400,153154750,10920,10920,10920,10920,0
|
|
20240229,124300,153154750,10920,10920,10920,10920,0
|
|
20240229,124200,153154750,10920,10920,10920,10920,0
|
|
20240229,124100,153154750,10920,10920,10920,10920,0
|
|
20240229,124000,153154750,10920,10920,10920,10920,0
|
|
20240229,123900,153154750,10920,10920,10920,10920,0
|
|
20240229,123800,153154750,10920,10930,10930,10920,26
|
|
20240229,123700,152870620,10940,10940,10940,10940,12
|
|
20240229,123600,152739340,10950,10950,10950,10950,0
|
|
20240229,123500,152739340,10950,10950,10950,10950,0
|
|
20240229,123400,152739340,10950,10950,10950,10950,0
|
|
20240229,123300,152739340,10950,10950,10950,10950,0
|
|
20240229,123200,152739340,10950,10950,10950,10950,0
|
|
20240229,123100,152739340,10950,10950,10950,10950,0
|
|
20240229,123000,152739340,10950,10950,10950,10950,0
|
|
20240229,122900,152739340,10950,10950,10950,10950,0
|
|
20240229,122800,152739340,10950,10950,10950,10950,0
|
|
20240229,122700,152739340,10950,10950,10950,10950,0
|
|
20240229,122600,152739340,10950,10950,10950,10950,0
|
|
20240229,122500,152739340,10950,10950,10950,10950,0
|
|
20240229,122400,152739340,10950,10950,10950,10950,0
|
|
20240229,122300,152739340,10950,10950,10950,10950,0
|
|
20240229,122200,152739340,10950,10950,10950,10950,20
|
|
20240229,122100,152520340,10950,10960,10960,10950,57
|
|
20240229,122000,151895870,10960,10960,10960,10960,0
|
|
20240229,121900,151895870,10960,10960,10960,10960,0
|
|
20240229,121800,151895870,10960,10960,10960,10960,0
|
|
20240229,121700,151895870,10960,10960,10960,10960,6
|
|
20240229,121600,151830110,10960,10960,10960,10960,0
|
|
20240229,121500,151830110,10960,10960,10960,10960,0
|
|
20240229,121400,151830110,10960,10970,10970,10960,284
|
|
20240229,121300,148714720,11000,11000,11000,11000,0
|
|
20240229,121200,148714720,11000,11000,11000,11000,50
|
|
20240229,121100,148164720,11000,11000,11000,11000,0
|
|
20240229,121000,148164720,11000,11000,11000,11000,0
|
|
20240229,120900,148164720,11000,11000,11000,11000,0
|
|
20240229,120800,148164720,11000,11000,11000,11000,1
|
|
20240229,120700,148153720,10960,10960,10960,10960,0
|
|
20240229,120600,148153720,10960,10960,10960,10960,0
|
|
20240229,120500,148153720,10960,10960,10960,10960,0
|
|
20240229,120400,148153720,10960,10960,10960,10960,0
|
|
20240229,120300,148153720,10960,10960,10960,10960,0
|
|
20240229,120200,148153720,10960,10970,10970,10960,20
|
|
20240229,120100,147934420,10970,10970,10970,10970,0
|
|
20240229,120000,147934420,10970,10970,10970,10970,2
|
|
20240229,115900,147912480,10970,10990,10990,10970,94
|
|
20240229,115800,146879480,10990,10990,10990,10990,0
|
|
20240229,115700,146879480,10990,10990,10990,10990,0
|
|
20240229,115600,146879480,10990,10990,10990,10990,0
|
|
20240229,115500,146879480,10990,11000,11000,10990,51
|
|
20240229,115400,146318490,10980,10980,10980,10980,0
|
|
20240229,115300,146318490,10980,10980,10980,10980,0
|
|
20240229,115200,146318490,10980,10980,10980,10980,0
|
|
20240229,115100,146318490,10980,10980,10980,10980,1
|
|
20240229,115000,146307510,10960,10960,10960,10960,0
|
|
20240229,114900,146307510,10960,10960,10960,10960,0
|
|
20240229,114800,146307510,10960,10960,10960,10960,0
|
|
20240229,114700,146307510,10960,10960,10960,10960,0
|
|
20240229,114600,146307510,10960,10960,10960,10960,0
|
|
20240229,114500,146307510,10960,10960,10960,10960,0
|
|
20240229,114400,146307510,10960,10960,10960,10960,0
|
|
20240229,114300,146307510,10960,10960,10960,10960,0
|
|
20240229,114200,146307510,10960,10960,10960,10960,0
|
|
20240229,114100,146307510,10960,10960,10960,10960,0
|
|
20240229,114000,146307510,10960,10960,10960,10960,0
|
|
20240229,113900,146307510,10960,10960,10960,10960,0
|
|
20240229,113800,146307510,10960,10960,10960,10960,0
|
|
20240229,113700,146307510,10960,10960,10960,10960,0
|
|
20240229,113600,146307510,10960,10940,10960,10940,156
|
|
20240229,113500,144600830,10920,10920,10920,10920,1027
|
|
20240229,113400,133385990,10900,10900,10900,10900,0
|
|
20240229,113300,133385990,10900,10900,10900,10900,0
|
|
20240229,113200,133385990,10900,10900,10900,10900,0
|
|
20240229,113100,133385990,10900,10900,10900,10900,200
|
|
20240229,113000,131205990,10900,10900,10900,10900,0
|
|
20240229,112900,131205990,10900,10900,10900,10900,0
|
|
20240229,112800,131205990,10900,10900,10900,10900,42
|
|
20240229,112700,130748190,10920,10920,10920,10920,0
|
|
20240229,112600,130748190,10920,10920,10920,10920,1
|
|
20240229,112500,130737270,10920,10920,10920,10920,0
|
|
20240229,112400,130737270,10920,10920,10920,10920,0
|
|
20240229,112300,130737270,10920,10920,10920,10920,0
|
|
20240229,112200,130737270,10920,10920,10920,10920,0
|
|
20240229,112100,130737270,10920,10920,10920,10920,0
|
|
20240229,112000,130737270,10920,10920,10920,10920,0
|
|
20240229,111900,130737270,10920,10920,10920,10920,0
|
|
20240229,111800,130737270,10920,10920,10920,10920,0
|
|
20240229,111700,130737270,10920,10920,10920,10920,0
|
|
20240229,111600,130737270,10920,10920,10920,10920,0
|
|
20240229,111500,130737270,10920,10920,10920,10920,184
|
|
20240229,111400,128727990,10890,10940,10940,10890,514
|
|
20240229,111300,123126990,10940,10940,10940,10940,0
|
|
20240229,111200,123126990,10940,10940,10940,10940,0
|
|
20240229,111100,123126990,10940,10940,10940,10940,0
|
|
20240229,111000,123126990,10940,10940,10940,10940,2
|
|
20240229,110900,123105110,10920,10920,10920,10920,0
|
|
20240229,110800,123105110,10920,10920,10920,10920,0
|
|
20240229,110700,123105110,10920,10920,10920,10920,7
|
|
20240229,110600,123028670,10900,10930,10930,10900,200
|
|
20240229,110500,120847080,10940,10930,10940,10930,4
|
|
20240229,110400,120803330,10910,10920,10920,10910,370
|
|
20240229,110300,116766220,10920,10950,10950,10920,410
|
|
20240229,110200,112287770,10960,10960,10960,10960,109
|
|
20240229,110100,111093130,10940,10940,10940,10940,600
|
|
20240229,110000,104529130,10940,10940,10940,10940,0
|
|
20240229,105900,104529130,10940,10940,10940,10940,0
|
|
20240229,105800,104529130,10940,10940,10940,10940,0
|
|
20240229,105700,104529130,10940,10940,10940,10940,0
|
|
20240229,105600,104529130,10940,10940,10940,10940,25
|
|
20240229,105500,104255630,10960,10940,10960,10940,330
|
|
20240229,105400,100640170,10950,10950,10950,10950,0
|
|
20240229,105300,100640170,10950,10950,10950,10950,1
|
|
20240229,105200,100629220,10940,10940,10940,10940,1
|
|
20240229,105100,100618280,10950,10950,10950,10950,0
|
|
20240229,105000,100618280,10950,10950,10950,10950,0
|
|
20240229,104900,100618280,10950,10950,10950,10950,0
|
|
20240229,104800,100618280,10950,10950,10950,10950,1
|
|
20240229,104700,100607330,10950,10950,10950,10950,0
|
|
20240229,104600,100607330,10950,10950,10950,10950,0
|
|
20240229,104500,100607330,10950,10950,10950,10950,0
|
|
20240229,104400,100607330,10950,10950,10950,10950,0
|
|
20240229,104300,100607330,10950,10950,10950,10950,0
|
|
20240229,104200,100607330,10950,10950,10950,10950,0
|
|
20240229,104100,100607330,10950,10950,10950,10950,1
|
|
20240229,104000,100596380,10950,10980,10980,10950,733
|
|
20240229,103900,92553740,10980,10980,10980,10980,0
|
|
20240229,103800,92553740,10980,10980,10980,10980,0
|
|
20240229,103700,92553740,10980,10980,10980,10980,0
|
|
20240229,103600,92553740,10980,10980,10980,10980,0
|
|
20240229,103500,92553740,10980,10990,10990,10980,9
|
|
20240229,103400,92454910,10980,10980,10980,10980,0
|
|
20240229,103300,92454910,10980,11010,11010,10980,542
|
|
20240229,103200,86498330,11000,11000,11000,11000,0
|
|
20240229,103100,86498330,11000,11000,11000,11000,0
|
|
20240229,103000,86498330,11000,11000,11000,11000,0
|
|
20240229,102900,86498330,11000,11000,11000,11000,0
|
|
20240229,102800,86498330,11000,11000,11000,11000,32
|
|
20240229,102700,86146330,10990,11000,11000,10990,25
|
|
20240229,102600,85871570,10990,10990,10990,10990,0
|
|
20240229,102500,85871570,10990,10990,10990,10990,9
|
|
20240229,102400,85772660,10990,10990,10990,10990,0
|
|
20240229,102300,85772660,10990,10990,10990,10990,10
|
|
20240229,102200,85662760,10990,10990,10990,10990,0
|
|
20240229,102100,85662760,10990,10990,10990,10990,93
|
|
20240229,102000,84640690,11000,11000,11000,11000,57
|
|
20240229,101900,84013690,11030,11030,11030,11030,0
|
|
20240229,101800,84013690,11030,11030,11030,11030,0
|
|
20240229,101700,84013690,11030,11030,11030,11030,0
|
|
20240229,101600,84013690,11030,11030,11030,11030,0
|
|
20240229,101500,84013690,11030,11030,11030,11030,0
|
|
20240229,101400,84013690,11030,11030,11030,11030,12
|
|
20240229,101300,83881330,11030,11030,11030,11030,1
|
|
20240229,101200,83870300,11030,11030,11030,11030,0
|
|
20240229,101100,83870300,11030,11030,11030,11030,0
|
|
20240229,101000,83870300,11030,11030,11030,11030,202
|
|
20240229,100900,81642240,11030,11030,11030,11030,8
|
|
20240229,100800,81554000,11030,11040,11040,11030,3
|
|
20240229,100700,81520900,11050,11050,11050,11050,0
|
|
20240229,100600,81520900,11050,11050,11050,11050,0
|
|
20240229,100500,81520900,11050,11050,11050,11050,0
|
|
20240229,100400,81520900,11050,11050,11050,11050,0
|
|
20240229,100300,81520900,11050,11050,11050,11050,0
|
|
20240229,100200,81520900,11050,11050,11050,11050,0
|
|
20240229,100100,81520900,11050,11040,11050,11040,450
|
|
20240229,100000,76548410,11040,11040,11040,11040,9
|
|
20240229,095900,76449050,11000,11000,11000,11000,2
|
|
20240229,095800,76427050,11050,11050,11050,11050,0
|
|
20240229,095700,76427050,11050,11050,11050,11050,6
|
|
20240229,095600,76360750,11040,11040,11040,11040,928
|
|
20240229,095500,66115630,11050,11050,11050,11050,350
|
|
20240229,095400,62248130,10990,11020,11040,10990,530
|
|
20240229,095300,56397680,11050,11050,11050,11040,40
|
|
20240229,095200,55955850,11040,11040,11040,11040,94
|
|
20240229,095100,54918090,11040,11040,11040,11040,20
|
|
20240229,095000,54697290,11050,11020,11050,11020,500
|
|
20240229,094900,49183850,11020,11020,11020,11020,10
|
|
20240229,094800,49073650,11010,11010,11010,11010,0
|
|
20240229,094700,49073650,11010,11010,11010,11010,5
|
|
20240229,094600,49018600,11010,11010,11010,11010,1
|
|
20240229,094500,49007590,11020,11020,11020,11020,28
|
|
20240229,094400,48699030,11020,11020,11020,11020,309
|
|
20240229,094300,45293850,11020,11020,11020,11020,20
|
|
20240229,094200,45073450,11010,11020,11020,11010,18
|
|
20240229,094100,44875260,11020,11020,11020,11020,1
|
|
20240229,094000,44864240,11020,11010,11020,11010,81
|
|
20240229,093900,43972390,11010,11010,11010,11010,13
|
|
20240229,093800,43829260,11000,11000,11000,11000,1
|
|
20240229,093700,43818260,10990,10990,10990,10990,2
|
|
20240229,093600,43796280,10990,10990,10990,10990,3
|
|
20240229,093500,43763310,10990,10990,10990,10990,51
|
|
20240229,093400,43202820,10990,10990,10990,10990,0
|
|
20240229,093300,43202820,10990,10990,10990,10990,1
|
|
20240229,093200,43191830,10990,10990,10990,10990,1
|
|
20240229,093100,43180840,10990,10990,10990,10990,3
|
|
20240229,093000,43147870,10990,10990,10990,10990,4
|
|
20240229,092900,43103910,11020,11020,11020,11020,0
|
|
20240229,092800,43103910,11020,11020,11020,11020,2
|
|
20240229,092700,43081870,11030,11030,11030,11030,0
|
|
20240229,092600,43081870,11030,11030,11030,11030,0
|
|
20240229,092500,43081870,11030,11030,11030,11030,0
|
|
20240229,092400,43081870,11030,11000,11030,11000,45
|
|
20240229,092300,42585660,10980,10950,10980,10950,34
|
|
20240229,092200,42212490,10950,10950,10950,10950,0
|
|
20240229,092100,42212490,10950,10950,10950,10950,2
|
|
20240229,092000,42190590,10930,10930,10930,10930,0
|
|
20240229,091900,42190590,10930,10930,10930,10930,0
|
|
20240229,091800,42190590,10930,10930,10930,10930,1
|
|
20240229,091700,42179660,10930,10930,10930,10930,0
|
|
20240229,091600,42179660,10930,10930,10930,10930,0
|
|
20240229,091500,42179660,10930,10930,10930,10930,0
|
|
20240229,091400,42179660,10930,10930,10930,10930,0
|
|
20240229,091300,42179660,10930,10920,10930,10920,855
|
|
20240229,091200,32837560,10920,10900,10920,10900,1345
|
|
20240229,091100,18166660,10890,10890,10890,10890,653
|
|
20240229,091000,11055490,10880,10880,10880,10880,0
|
|
20240229,090900,11055490,10880,10880,10880,10880,0
|
|
20240229,090800,11055490,10880,10870,10880,10870,508
|
|
20240229,090700,5528470,10840,10840,10840,10840,0
|
|
20240229,090600,5528470,10840,10840,10840,10840,31
|
|
20240229,090500,5192430,10870,10870,10870,10840,355
|
|
20240229,090400,1337930,10870,10890,10890,10870,63
|
|
20240229,090300,652460,10880,10880,10880,10880,5
|
|
20240229,090200,598060,10890,10890,10890,10890,0
|
|
20240229,090100,598060,10890,10890,10890,10890,2
|
|
20240229,090000,576280,10870,10870,11040,10870,53
|