663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200000,536374390,13080,13080,13080,13080,1401
|
|
20240229,195900,536374390,13080,13080,13080,13080,0
|
|
20240229,195800,536374390,13080,13080,13080,13080,0
|
|
20240229,195700,536374390,13080,13080,13080,13080,0
|
|
20240229,195600,536374390,13080,13080,13080,13080,0
|
|
20240229,195500,536374390,13080,13080,13080,13080,0
|
|
20240229,195400,536374390,13080,13080,13080,13080,0
|
|
20240229,195300,536374390,13080,13080,13080,13080,0
|
|
20240229,195200,536374390,13080,13080,13080,13080,0
|
|
20240229,195100,536374390,13080,13080,13080,13080,0
|
|
20240229,195000,536374390,13080,13080,13080,13080,0
|
|
20240229,194900,536374390,13080,13080,13080,13080,0
|
|
20240229,194800,536374390,13080,13080,13080,13080,0
|
|
20240229,194700,536374390,13080,13080,13080,13080,0
|
|
20240229,194600,536374390,13080,13080,13080,13080,0
|
|
20240229,194500,536374390,13080,13080,13080,13080,0
|
|
20240229,194400,536374390,13080,13080,13080,13080,0
|
|
20240229,194300,536374390,13080,13080,13080,13080,0
|
|
20240229,194200,536374390,13080,13080,13080,13080,0
|
|
20240229,194100,536374390,13080,13080,13080,13080,0
|
|
20240229,194000,536374390,13080,13080,13080,13080,0
|
|
20240229,193900,536374390,13080,13080,13080,13080,0
|
|
20240229,193800,536374390,13080,13080,13080,13080,0
|
|
20240229,193700,536374390,13080,13080,13080,13080,0
|
|
20240229,193600,536374390,13080,13080,13080,13080,0
|
|
20240229,193500,536374390,13080,13080,13080,13080,0
|
|
20240229,193400,536374390,13080,13080,13080,13080,0
|
|
20240229,193300,536374390,13080,13080,13080,13080,0
|
|
20240229,193200,536374390,13080,13080,13080,13080,0
|
|
20240229,193100,536374390,13080,13080,13080,13080,0
|
|
20240229,193000,536374390,13080,13080,13080,13080,1401
|
|
20240229,192900,536374390,13080,13080,13080,13080,0
|
|
20240229,192800,536374390,13080,13080,13080,13080,0
|
|
20240229,192700,536374390,13080,13080,13080,13080,0
|
|
20240229,192600,536374390,13080,13080,13080,13080,0
|
|
20240229,192500,536374390,13080,13080,13080,13080,0
|
|
20240229,192400,536374390,13080,13080,13080,13080,0
|
|
20240229,192300,536374390,13080,13080,13080,13080,0
|
|
20240229,192200,536374390,13080,13080,13080,13080,0
|
|
20240229,192100,536374390,13080,13080,13080,13080,0
|
|
20240229,192000,536374390,13080,13080,13080,13080,0
|
|
20240229,191900,536374390,13080,13080,13080,13080,0
|
|
20240229,191800,536374390,13080,13080,13080,13080,0
|
|
20240229,191700,536374390,13080,13080,13080,13080,0
|
|
20240229,191600,536374390,13080,13080,13080,13080,0
|
|
20240229,191500,536374390,13080,13080,13080,13080,0
|
|
20240229,191400,536374390,13080,13080,13080,13080,0
|
|
20240229,191300,536374390,13080,13080,13080,13080,0
|
|
20240229,191200,536374390,13080,13080,13080,13080,0
|
|
20240229,191100,536374390,13080,13080,13080,13080,0
|
|
20240229,191000,536374390,13080,13080,13080,13080,0
|
|
20240229,190900,536374390,13080,13080,13080,13080,0
|
|
20240229,190800,536374390,13080,13080,13080,13080,0
|
|
20240229,190700,536374390,13080,13080,13080,13080,0
|
|
20240229,190600,536374390,13080,13080,13080,13080,0
|
|
20240229,190500,536374390,13080,13080,13080,13080,0
|
|
20240229,190400,536374390,13080,13080,13080,13080,0
|
|
20240229,190300,536374390,13080,13080,13080,13080,0
|
|
20240229,190200,536374390,13080,13080,13080,13080,0
|
|
20240229,190100,536374390,13080,13080,13080,13080,0
|
|
20240229,190000,536374390,13080,13080,13080,13080,1401
|
|
20240229,185900,536374390,13080,13080,13080,13080,0
|
|
20240229,185800,536374390,13080,13080,13080,13080,0
|
|
20240229,185700,536374390,13080,13080,13080,13080,0
|
|
20240229,185600,536374390,13080,13080,13080,13080,0
|
|
20240229,185500,536374390,13080,13080,13080,13080,0
|
|
20240229,185400,536374390,13080,13080,13080,13080,0
|
|
20240229,185300,536374390,13080,13080,13080,13080,0
|
|
20240229,185200,536374390,13080,13080,13080,13080,0
|
|
20240229,185100,536374390,13080,13080,13080,13080,0
|
|
20240229,185000,536374390,13080,13080,13080,13080,0
|
|
20240229,184900,536374390,13080,13080,13080,13080,0
|
|
20240229,184800,536374390,13080,13080,13080,13080,0
|
|
20240229,184700,536374390,13080,13080,13080,13080,0
|
|
20240229,184600,536374390,13080,13080,13080,13080,0
|
|
20240229,184500,536374390,13080,13080,13080,13080,0
|
|
20240229,184400,536374390,13080,13080,13080,13080,0
|
|
20240229,184300,536374390,13080,13080,13080,13080,0
|
|
20240229,184200,536374390,13080,13080,13080,13080,0
|
|
20240229,184100,536374390,13080,13080,13080,13080,0
|
|
20240229,184000,536374390,13080,13080,13080,13080,0
|
|
20240229,183900,536374390,13080,13080,13080,13080,0
|
|
20240229,183800,536374390,13080,13080,13080,13080,0
|
|
20240229,183700,536374390,13080,13080,13080,13080,0
|
|
20240229,183600,536374390,13080,13080,13080,13080,0
|
|
20240229,183500,536374390,13080,13080,13080,13080,0
|
|
20240229,183400,536374390,13080,13080,13080,13080,0
|
|
20240229,183300,536374390,13080,13080,13080,13080,0
|
|
20240229,183200,536374390,13080,13080,13080,13080,0
|
|
20240229,183100,536374390,13080,13080,13080,13080,0
|
|
20240229,183000,536374390,13080,13080,13080,13080,1401
|
|
20240229,182900,536374390,13080,13080,13080,13080,0
|
|
20240229,182800,536374390,13080,13080,13080,13080,0
|
|
20240229,182700,536374390,13080,13080,13080,13080,0
|
|
20240229,182600,536374390,13080,13080,13080,13080,0
|
|
20240229,182500,536374390,13080,13080,13080,13080,0
|
|
20240229,182400,536374390,13080,13080,13080,13080,0
|
|
20240229,182300,536374390,13080,13080,13080,13080,0
|
|
20240229,182200,536374390,13080,13080,13080,13080,0
|
|
20240229,182100,536374390,13080,13080,13080,13080,0
|
|
20240229,182000,536374390,13080,13080,13080,13080,0
|
|
20240229,181900,536374390,13080,13080,13080,13080,0
|
|
20240229,181800,536374390,13080,13080,13080,13080,0
|
|
20240229,181700,536374390,13080,13080,13080,13080,0
|
|
20240229,181600,536374390,13080,13080,13080,13080,0
|
|
20240229,181500,536374390,13080,13080,13080,13080,0
|
|
20240229,181400,536374390,13080,13080,13080,13080,0
|
|
20240229,181300,536374390,13080,13080,13080,13080,0
|
|
20240229,181200,536374390,13080,13080,13080,13080,0
|
|
20240229,181100,536374390,13080,13080,13080,13080,0
|
|
20240229,181000,536374390,13080,13080,13080,13080,0
|
|
20240229,180900,536374390,13080,13080,13080,13080,0
|
|
20240229,180800,536374390,13080,13080,13080,13080,0
|
|
20240229,180700,536374390,13080,13080,13080,13080,0
|
|
20240229,180600,536374390,13080,13080,13080,13080,0
|
|
20240229,180500,536374390,13080,13080,13080,13080,0
|
|
20240229,180400,536374390,13080,13080,13080,13080,0
|
|
20240229,180300,536374390,13080,13080,13080,13080,0
|
|
20240229,180200,536374390,13080,13080,13080,13080,0
|
|
20240229,180100,536374390,13080,13080,13080,13080,0
|
|
20240229,180000,536374390,13080,13080,13080,13080,1401
|
|
20240229,175900,536374390,13080,13080,13080,13080,0
|
|
20240229,175800,536374390,13080,13080,13080,13080,0
|
|
20240229,175700,536374390,13080,13080,13080,13080,0
|
|
20240229,175600,536374390,13080,13080,13080,13080,0
|
|
20240229,175500,536374390,13080,13080,13080,13080,0
|
|
20240229,175400,536374390,13080,13080,13080,13080,0
|
|
20240229,175300,536374390,13080,13080,13080,13080,0
|
|
20240229,175200,536374390,13080,13080,13080,13080,0
|
|
20240229,175100,536374390,13080,13080,13080,13080,0
|
|
20240229,175000,536374390,13080,13080,13080,13080,0
|
|
20240229,174900,536374390,13080,13080,13080,13080,0
|
|
20240229,174800,536374390,13080,13080,13080,13080,0
|
|
20240229,174700,536374390,13080,13080,13080,13080,0
|
|
20240229,174600,536374390,13080,13080,13080,13080,0
|
|
20240229,174500,536374390,13080,13080,13080,13080,0
|
|
20240229,174400,536374390,13080,13080,13080,13080,0
|
|
20240229,174300,536374390,13080,13080,13080,13080,0
|
|
20240229,174200,536374390,13080,13080,13080,13080,0
|
|
20240229,174100,536374390,13080,13080,13080,13080,0
|
|
20240229,174000,536374390,13080,13080,13080,13080,0
|
|
20240229,173900,536374390,13080,13080,13080,13080,0
|
|
20240229,173800,536374390,13080,13080,13080,13080,0
|
|
20240229,173700,536374390,13080,13080,13080,13080,0
|
|
20240229,173600,536374390,13080,13080,13080,13080,0
|
|
20240229,173500,536374390,13080,13080,13080,13080,0
|
|
20240229,173400,536374390,13080,13080,13080,13080,0
|
|
20240229,173300,536374390,13080,13080,13080,13080,0
|
|
20240229,173200,536374390,13080,13080,13080,13080,0
|
|
20240229,173100,536374390,13080,13080,13080,13080,0
|
|
20240229,173000,536374390,13080,13080,13080,13080,1401
|
|
20240229,172900,536374390,13080,13080,13080,13080,0
|
|
20240229,172800,536374390,13080,13080,13080,13080,0
|
|
20240229,172700,536374390,13080,13080,13080,13080,0
|
|
20240229,172600,536374390,13080,13080,13080,13080,0
|
|
20240229,172500,536374390,13080,13080,13080,13080,0
|
|
20240229,172400,536374390,13080,13080,13080,13080,0
|
|
20240229,172300,536374390,13080,13080,13080,13080,0
|
|
20240229,172200,536374390,13080,13080,13080,13080,0
|
|
20240229,172100,536374390,13080,13080,13080,13080,0
|
|
20240229,172000,536374390,13080,13080,13080,13080,0
|
|
20240229,171900,536374390,13080,13080,13080,13080,0
|
|
20240229,171800,536374390,13080,13080,13080,13080,0
|
|
20240229,171700,536374390,13080,13080,13080,13080,0
|
|
20240229,171600,536374390,13080,13080,13080,13080,0
|
|
20240229,171500,536374390,13080,13080,13080,13080,0
|
|
20240229,171400,536374390,13080,13080,13080,13080,0
|
|
20240229,171300,536374390,13080,13080,13080,13080,0
|
|
20240229,171200,536374390,13080,13080,13080,13080,0
|
|
20240229,171100,536374390,13080,13080,13080,13080,0
|
|
20240229,171000,536374390,13080,13080,13080,13080,0
|
|
20240229,170900,536374390,13080,13080,13080,13080,0
|
|
20240229,170800,536374390,13080,13080,13080,13080,0
|
|
20240229,170700,536374390,13080,13080,13080,13080,0
|
|
20240229,170600,536374390,13080,13080,13080,13080,0
|
|
20240229,170500,536374390,13080,13080,13080,13080,0
|
|
20240229,170400,536374390,13080,13080,13080,13080,0
|
|
20240229,170300,536374390,13080,13080,13080,13080,0
|
|
20240229,170200,536374390,13080,13080,13080,13080,0
|
|
20240229,170100,536374390,13080,13080,13080,13080,0
|
|
20240229,170000,536374390,13080,13080,13080,13080,1401
|
|
20240229,165900,536374390,13080,13080,13080,13080,0
|
|
20240229,165800,536374390,13080,13080,13080,13080,0
|
|
20240229,165700,536374390,13080,13080,13080,13080,0
|
|
20240229,165600,536374390,13080,13080,13080,13080,0
|
|
20240229,165500,536374390,13080,13080,13080,13080,0
|
|
20240229,165400,536374390,13080,13080,13080,13080,0
|
|
20240229,165300,536374390,13080,13080,13080,13080,0
|
|
20240229,165200,536374390,13080,13080,13080,13080,0
|
|
20240229,165100,536374390,13080,13080,13080,13080,0
|
|
20240229,165000,536374390,13080,13080,13080,13080,0
|
|
20240229,164900,536374390,13080,13080,13080,13080,0
|
|
20240229,164800,536374390,13080,13080,13080,13080,0
|
|
20240229,164700,536374390,13080,13080,13080,13080,0
|
|
20240229,164600,536374390,13080,13080,13080,13080,0
|
|
20240229,164500,536374390,13080,13080,13080,13080,0
|
|
20240229,164400,536374390,13080,13080,13080,13080,0
|
|
20240229,164300,536374390,13080,13080,13080,13080,0
|
|
20240229,164200,536374390,13080,13080,13080,13080,0
|
|
20240229,164100,536374390,13080,13080,13080,13080,0
|
|
20240229,164000,536374390,13080,13080,13080,13080,0
|
|
20240229,163900,536374390,13080,13080,13080,13080,0
|
|
20240229,163800,536374390,13080,13080,13080,13080,0
|
|
20240229,163700,536374390,13080,13080,13080,13080,0
|
|
20240229,163600,536374390,13080,13080,13080,13080,0
|
|
20240229,163500,536374390,13080,13080,13080,13080,0
|
|
20240229,163400,536374390,13080,13080,13080,13080,0
|
|
20240229,163300,536374390,13080,13080,13080,13080,0
|
|
20240229,163200,536374390,13080,13080,13080,13080,0
|
|
20240229,163100,536374390,13080,13080,13080,13080,0
|
|
20240229,163000,536374390,13080,13080,13080,13080,1401
|
|
20240229,162900,536374390,13080,13080,13080,13080,0
|
|
20240229,162800,536374390,13080,13080,13080,13080,0
|
|
20240229,162700,536374390,13080,13080,13080,13080,0
|
|
20240229,162600,536374390,13080,13080,13080,13080,0
|
|
20240229,162500,536374390,13080,13080,13080,13080,0
|
|
20240229,162400,536374390,13080,13080,13080,13080,0
|
|
20240229,162300,536374390,13080,13080,13080,13080,0
|
|
20240229,162200,536374390,13080,13080,13080,13080,0
|
|
20240229,162100,536374390,13080,13080,13080,13080,0
|
|
20240229,162000,536374390,13080,13080,13080,13080,0
|
|
20240229,161900,536374390,13080,13080,13080,13080,0
|
|
20240229,161800,536374390,13080,13080,13080,13080,0
|
|
20240229,161700,536374390,13080,13080,13080,13080,0
|
|
20240229,161600,536374390,13080,13080,13080,13080,0
|
|
20240229,161500,536374390,13080,13080,13080,13080,0
|
|
20240229,161400,536374390,13080,13080,13080,13080,0
|
|
20240229,161300,536374390,13080,13080,13080,13080,0
|
|
20240229,161200,536374390,13080,13080,13080,13080,0
|
|
20240229,161100,536374390,13080,13080,13080,13080,0
|
|
20240229,161000,536374390,13080,13080,13080,13080,0
|
|
20240229,160900,536374390,13080,13080,13080,13080,0
|
|
20240229,160800,536374390,13080,13080,13080,13080,0
|
|
20240229,160700,536374390,13080,13080,13080,13080,0
|
|
20240229,160600,536374390,13080,13080,13080,13080,0
|
|
20240229,160500,536374390,13080,13080,13080,13080,0
|
|
20240229,160400,536374390,13080,13080,13080,13080,0
|
|
20240229,160300,536374390,13080,13080,13080,13080,0
|
|
20240229,160200,536374390,13080,13080,13080,13080,0
|
|
20240229,160100,536374390,13080,13080,13080,13080,0
|
|
20240229,160000,536374390,13080,13080,13080,13080,1401
|
|
20240229,155900,536374390,13080,13080,13080,13080,0
|
|
20240229,155800,536374390,13080,13080,13080,13080,0
|
|
20240229,155700,536374390,13080,13080,13080,13080,0
|
|
20240229,155600,536374390,13080,13080,13080,13080,0
|
|
20240229,155500,536374390,13080,13080,13080,13080,0
|
|
20240229,155400,536374390,13080,13080,13080,13080,0
|
|
20240229,155300,536374390,13080,13080,13080,13080,0
|
|
20240229,155200,536374390,13080,13080,13080,13080,0
|
|
20240229,155100,536374390,13080,13080,13080,13080,0
|
|
20240229,155000,536374390,13080,13080,13080,13080,0
|
|
20240229,154900,536374390,13080,13080,13080,13080,0
|
|
20240229,154800,536374390,13080,13080,13080,13080,0
|
|
20240229,154700,536374390,13080,13080,13080,13080,0
|
|
20240229,154600,536374390,13080,13080,13080,13080,0
|
|
20240229,154500,536374390,13080,13080,13080,13080,0
|
|
20240229,154400,536374390,13080,13080,13080,13080,0
|
|
20240229,154300,536374390,13080,13080,13080,13080,0
|
|
20240229,154200,536374390,13080,13080,13080,13080,0
|
|
20240229,154100,536374390,13080,13080,13080,13080,0
|
|
20240229,154000,536374390,13080,13080,13080,13080,0
|
|
20240229,153900,536374390,13080,13080,13080,13080,0
|
|
20240229,153800,536374390,13080,13080,13080,13080,0
|
|
20240229,153700,536374390,13080,13080,13080,13080,0
|
|
20240229,153600,536374390,13080,13080,13080,13080,0
|
|
20240229,153500,536374390,13080,13080,13080,13080,0
|
|
20240229,153400,536374390,13080,13080,13080,13080,0
|
|
20240229,153300,536374390,13080,13080,13080,13080,0
|
|
20240229,153200,536374390,13080,13080,13080,13080,0
|
|
20240229,153100,536374390,13080,13080,13080,13080,0
|
|
20240229,153000,536374390,13080,13080,13080,13080,2802
|
|
20240229,152900,518049310,13120,13120,13120,13120,0
|
|
20240229,152800,518049310,13120,13120,13120,13120,0
|
|
20240229,152700,518049310,13120,13120,13120,13120,0
|
|
20240229,152600,518049310,13120,13120,13120,13120,0
|
|
20240229,152500,518049310,13120,13120,13120,13120,0
|
|
20240229,152400,518049310,13120,13120,13120,13120,0
|
|
20240229,152300,518049310,13120,13120,13120,13120,0
|
|
20240229,152200,518049310,13120,13120,13120,13120,0
|
|
20240229,152100,518049310,13120,13120,13120,13120,0
|
|
20240229,152000,518049310,13120,13120,13120,13120,0
|
|
20240229,151900,518049310,13120,13100,13120,13090,283
|
|
20240229,151800,514342750,13090,13090,13090,13090,65
|
|
20240229,151700,513491900,13120,13100,13120,13100,206
|
|
20240229,151600,510791250,13090,13100,13100,13090,152
|
|
20240229,151500,508801470,13100,13090,13100,13090,83
|
|
20240229,151400,507714860,13100,13100,13100,13090,40
|
|
20240229,151300,507191050,13100,13100,13100,13090,29
|
|
20240229,151200,506811360,13090,13100,13100,13090,38
|
|
20240229,151100,506313800,13100,13100,13100,13100,0
|
|
20240229,151000,506313800,13100,13090,13100,13090,8
|
|
20240229,150900,506209010,13090,13090,13090,13090,89
|
|
20240229,150800,505044000,13100,13100,13100,13100,0
|
|
20240229,150700,505044000,13100,13100,13100,13100,0
|
|
20240229,150600,505044000,13100,13100,13100,13100,2
|
|
20240229,150500,505017800,13100,13100,13100,13100,0
|
|
20240229,150400,505017800,13100,13100,13100,13100,0
|
|
20240229,150300,505017800,13100,13100,13100,13100,11
|
|
20240229,150200,504873700,13070,13090,13090,13070,500
|
|
20240229,150100,498337750,13090,13090,13090,13090,0
|
|
20240229,150000,498337750,13090,13090,13090,13090,14
|
|
20240229,145900,498154490,13090,13090,13090,13080,25
|
|
20240229,145800,497827340,13080,13090,13090,13080,798
|
|
20240229,145700,487387850,13100,13100,13100,13100,2
|
|
20240229,145600,487361650,13090,13090,13090,13090,0
|
|
20240229,145500,487361650,13090,13100,13100,13090,199
|
|
20240229,145400,484756640,13100,13100,13100,13100,2
|
|
20240229,145300,484730440,13090,13090,13090,13090,31
|
|
20240229,145200,484324650,13080,13080,13080,13080,16
|
|
20240229,145100,484115370,13090,13100,13100,13080,105
|
|
20240229,145000,482741200,13100,13100,13100,13100,0
|
|
20240229,144900,482741200,13100,13090,13100,13090,52
|
|
20240229,144800,482060190,13080,13120,13120,13080,3321
|
|
20240229,144700,438604390,13120,13120,13120,13120,0
|
|
20240229,144600,438604390,13120,13120,13120,13120,3
|
|
20240229,144500,438565030,13120,13120,13120,13120,0
|
|
20240229,144400,438565030,13120,13120,13120,13120,6
|
|
20240229,144300,438486310,13120,13120,13120,13120,14
|
|
20240229,144200,438302630,13110,13110,13110,13110,8
|
|
20240229,144100,438197750,13120,13120,13120,13120,0
|
|
20240229,144000,438197750,13120,13120,13120,13120,1
|
|
20240229,143900,438184630,13110,13110,13110,13110,0
|
|
20240229,143800,438184630,13110,13110,13110,13110,0
|
|
20240229,143700,438184630,13110,13110,13110,13110,0
|
|
20240229,143600,438184630,13110,13110,13110,13110,0
|
|
20240229,143500,438184630,13110,13110,13110,13110,36
|
|
20240229,143400,437712670,13110,13100,13110,13100,352
|
|
20240229,143300,433101350,13100,13100,13100,13100,0
|
|
20240229,143200,433101350,13100,13110,13110,13090,4306
|
|
20240229,143100,376707530,13110,13110,13110,13110,379
|
|
20240229,143000,371738840,13110,13130,13130,13110,2077
|
|
20240229,142900,344494130,13130,13140,13140,13130,2
|
|
20240229,142800,344467860,13130,13130,13130,13130,52
|
|
20240229,142700,343785100,13140,13140,13140,13140,0
|
|
20240229,142600,343785100,13140,13120,13140,13120,17
|
|
20240229,142500,343562040,13120,13120,13120,13120,1
|
|
20240229,142400,343548920,13130,13130,13130,13130,444
|
|
20240229,142300,337719200,13140,13140,13140,13140,0
|
|
20240229,142200,337719200,13140,13140,13140,13140,5
|
|
20240229,142100,337653500,13140,13140,13140,13140,0
|
|
20240229,142000,337653500,13140,13140,13140,13140,50
|
|
20240229,141900,336996500,13140,13140,13140,13140,0
|
|
20240229,141800,336996500,13140,13140,13140,13140,100
|
|
20240229,141700,335682500,13140,13140,13140,13140,0
|
|
20240229,141600,335682500,13140,13140,13140,13140,0
|
|
20240229,141500,335682500,13140,13140,13140,13140,0
|
|
20240229,141400,335682500,13140,13140,13140,13140,110
|
|
20240229,141300,334237100,13140,13140,13140,13140,100
|
|
20240229,141200,332923100,13140,13140,13140,13140,0
|
|
20240229,141100,332923100,13140,13140,13140,13140,0
|
|
20240229,141000,332923100,13140,13140,13140,13140,0
|
|
20240229,140900,332923100,13140,13140,13140,13140,66
|
|
20240229,140800,332055860,13140,13150,13150,13140,77
|
|
20240229,140700,331044070,13130,13130,13130,13130,0
|
|
20240229,140600,331044070,13130,13130,13130,13130,1
|
|
20240229,140500,331030940,13150,13150,13150,13150,0
|
|
20240229,140400,331030940,13150,13150,13150,13150,0
|
|
20240229,140300,331030940,13150,13150,13150,13150,0
|
|
20240229,140200,331030940,13150,13150,13150,13150,0
|
|
20240229,140100,331030940,13150,13150,13150,13150,1
|
|
20240229,140000,331017790,13140,13140,13140,13140,0
|
|
20240229,135900,331017790,13140,13140,13140,13140,1
|
|
20240229,135800,331004650,13140,13140,13140,13140,0
|
|
20240229,135700,331004650,13140,13140,13140,13140,0
|
|
20240229,135600,331004650,13140,13140,13140,13140,100
|
|
20240229,135500,329690650,13150,13150,13150,13150,0
|
|
20240229,135400,329690650,13150,13150,13150,13150,0
|
|
20240229,135300,329690650,13150,13140,13150,13130,54
|
|
20240229,135200,328981080,13130,13130,13130,13130,5
|
|
20240229,135100,328915430,13130,13130,13130,13130,5
|
|
20240229,135000,328849780,13140,13140,13140,13140,150
|
|
20240229,134900,326878780,13140,13140,13140,13140,0
|
|
20240229,134800,326878780,13140,13140,13140,13140,0
|
|
20240229,134700,326878780,13140,13140,13140,13140,0
|
|
20240229,134600,326878780,13140,13140,13140,13140,0
|
|
20240229,134500,326878780,13140,13140,13140,13140,100
|
|
20240229,134400,325564780,13140,13140,13140,13140,0
|
|
20240229,134300,325564780,13140,13140,13140,13140,82
|
|
20240229,134200,324487300,13150,13150,13150,13150,0
|
|
20240229,134100,324487300,13150,13150,13150,13150,0
|
|
20240229,134000,324487300,13150,13150,13150,13150,0
|
|
20240229,133900,324487300,13150,13150,13150,13150,21
|
|
20240229,133800,324211150,13150,13150,13150,13150,0
|
|
20240229,133700,324211150,13150,13150,13150,13150,20
|
|
20240229,133600,323948150,13150,13150,13150,13150,0
|
|
20240229,133500,323948150,13150,13150,13150,13150,15
|
|
20240229,133400,323750900,13150,13150,13150,13150,70
|
|
20240229,133300,322830400,13150,13150,13150,13150,25
|
|
20240229,133200,322501650,13150,13150,13150,13150,20
|
|
20240229,133100,322238650,13140,13140,13140,13140,0
|
|
20240229,133000,322238650,13140,13140,13140,13140,9
|
|
20240229,132900,322120390,13150,13150,13150,13150,20
|
|
20240229,132800,321857390,13140,13140,13140,13140,9
|
|
20240229,132700,321739130,13140,13150,13150,13140,29
|
|
20240229,132600,321357870,13140,13140,13140,13140,9
|
|
20240229,132500,321239610,13140,13150,13150,13140,29
|
|
20240229,132400,320858350,13140,13140,13140,13140,9
|
|
20240229,132300,320740090,13140,13140,13140,13140,10
|
|
20240229,132200,320608690,13140,13140,13150,13140,30
|
|
20240229,132100,320214290,13130,13140,13140,13130,159
|
|
20240229,132000,318125120,13130,13140,13140,13130,70
|
|
20240229,131900,317205410,13130,13130,13130,13130,9
|
|
20240229,131800,317087240,13130,13130,13130,13130,9
|
|
20240229,131700,316969070,13140,13130,13140,13130,29
|
|
20240229,131600,316588100,13130,13130,13130,13130,9
|
|
20240229,131500,316469930,13140,13130,13140,13130,29
|
|
20240229,131400,316088960,13130,13130,13130,13130,9
|
|
20240229,131300,315970790,13130,13130,13130,13130,9
|
|
20240229,131200,315852620,13140,13130,13140,13130,30
|
|
20240229,131100,315458510,13130,13130,13130,13130,9
|
|
20240229,131000,315340340,13140,13130,13140,13130,114
|
|
20240229,130900,313843320,13130,13130,13130,13130,9
|
|
20240229,130800,313725150,13130,13140,13140,13130,29
|
|
20240229,130700,313344180,13130,13140,13140,13130,10
|
|
20240229,130600,313212870,13130,13130,13130,13130,9
|
|
20240229,130500,313094700,13140,13150,13150,13140,80
|
|
20240229,130400,312042790,13150,13150,13150,13140,11
|
|
20240229,130300,311898230,13140,13140,13140,13140,9
|
|
20240229,130200,311779970,13130,13130,13130,13130,9
|
|
20240229,130100,311661800,13140,13140,13140,13140,9
|
|
20240229,130000,311543540,13150,13140,13150,13140,30
|
|
20240229,125900,311149130,13140,13140,13140,13140,9
|
|
20240229,125800,311030870,13150,13150,13150,13150,20
|
|
20240229,125700,310767870,13150,13150,13150,13150,0
|
|
20240229,125600,310767870,13150,13150,13150,13150,0
|
|
20240229,125500,310767870,13150,13150,13150,13150,0
|
|
20240229,125400,310767870,13150,13150,13150,13150,1
|
|
20240229,125300,310754720,13140,13140,13140,13140,150
|
|
20240229,125200,308783720,13130,13130,13130,13130,100
|
|
20240229,125100,307470720,13140,13140,13140,13140,20
|
|
20240229,125000,307207920,13140,13140,13140,13140,0
|
|
20240229,124900,307207920,13140,13140,13140,13140,0
|
|
20240229,124800,307207920,13140,13140,13140,13140,20
|
|
20240229,124700,306945120,13140,13140,13140,13140,0
|
|
20240229,124600,306945120,13140,13140,13140,13140,20
|
|
20240229,124500,306682320,13140,13140,13140,13140,10
|
|
20240229,124400,306550920,13140,13140,13140,13140,0
|
|
20240229,124300,306550920,13140,13140,13140,13140,21
|
|
20240229,124200,306274980,13140,13140,13140,13140,0
|
|
20240229,124100,306274980,13140,13140,13140,13140,20
|
|
20240229,124000,306012180,13140,13140,13140,13140,3
|
|
20240229,123900,305972760,13150,13150,13150,13150,20
|
|
20240229,123800,305709760,13150,13150,13150,13150,0
|
|
20240229,123700,305709760,13150,13150,13150,13150,0
|
|
20240229,123600,305709760,13150,13150,13150,13150,20
|
|
20240229,123500,305446760,13150,13150,13150,13150,0
|
|
20240229,123400,305446760,13150,13150,13150,13150,20
|
|
20240229,123300,305183760,13150,13150,13150,13150,0
|
|
20240229,123200,305183760,13150,13150,13150,13150,0
|
|
20240229,123100,305183760,13150,13150,13150,13150,20
|
|
20240229,123000,304920760,13150,13150,13150,13150,0
|
|
20240229,122900,304920760,13150,13150,13150,13150,20
|
|
20240229,122800,304657760,13150,13150,13150,13150,0
|
|
20240229,122700,304657760,13150,13150,13150,13150,20
|
|
20240229,122600,304394760,13150,13150,13150,13150,0
|
|
20240229,122500,304394760,13150,13150,13150,13150,1688
|
|
20240229,122400,282197560,13160,13160,13160,13160,21
|
|
20240229,122300,281921200,13160,13170,13170,13160,2
|
|
20240229,122200,281894870,13160,13160,13160,13160,20
|
|
20240229,122100,281631670,13160,13160,13160,13160,0
|
|
20240229,122000,281631670,13160,13160,13160,13160,39
|
|
20240229,121900,281118430,13160,13160,13160,13160,20
|
|
20240229,121800,280855230,13150,13150,13150,13150,468
|
|
20240229,121700,274701030,13160,13160,13160,13160,20
|
|
20240229,121600,274437830,13160,13160,13160,13160,76
|
|
20240229,121500,273437670,13170,13170,13170,13170,0
|
|
20240229,121400,273437670,13170,13170,13170,13170,20
|
|
20240229,121300,273174270,13170,13170,13170,13170,0
|
|
20240229,121200,273174270,13170,13170,13170,13170,20
|
|
20240229,121100,272910870,13170,13170,13170,13170,14
|
|
20240229,121000,272726490,13160,13170,13170,13160,115
|
|
20240229,120900,271212890,13170,13170,13170,13170,0
|
|
20240229,120800,271212890,13170,13170,13170,13170,0
|
|
20240229,120700,271212890,13170,13170,13170,13170,20
|
|
20240229,120600,270949490,13160,13150,13160,13150,770
|
|
20240229,120500,260823590,13150,13150,13150,13150,21
|
|
20240229,120400,260547440,13150,13150,13150,13150,0
|
|
20240229,120300,260547440,13150,13150,13150,13150,2
|
|
20240229,120200,260521140,13150,13150,13150,13150,20
|
|
20240229,120100,260258140,13160,13160,13160,13160,0
|
|
20240229,120000,260258140,13160,13150,13160,13150,22
|
|
20240229,115900,259968820,13150,13150,13150,13150,0
|
|
20240229,115800,259968820,13150,13150,13150,13150,0
|
|
20240229,115700,259968820,13150,13150,13150,13150,20
|
|
20240229,115600,259705820,13150,13150,13150,13150,0
|
|
20240229,115500,259705820,13150,13140,13150,13140,76
|
|
20240229,115400,258706910,13140,13120,13140,13120,182
|
|
20240229,115300,256316520,13120,13150,13150,13110,4537
|
|
20240229,115200,196789100,13160,13160,13160,13160,0
|
|
20240229,115100,196789100,13160,13160,13160,13160,18
|
|
20240229,115000,196552220,13160,13160,13160,13160,20
|
|
20240229,114900,196289020,13160,13160,13160,13160,0
|
|
20240229,114800,196289020,13160,13150,13160,13150,22
|
|
20240229,114700,195999510,13160,13150,13160,13150,2
|
|
20240229,114600,195973200,13160,13160,13160,13160,1
|
|
20240229,114500,195960040,13160,13160,13160,13160,20
|
|
20240229,114400,195696840,13160,13160,13160,13160,1
|
|
20240229,114300,195683680,13140,13140,13140,13140,0
|
|
20240229,114200,195683680,13140,13140,13140,13140,0
|
|
20240229,114100,195683680,13140,13140,13140,13140,1110
|
|
20240229,114000,181098280,13140,13170,13170,13130,1384
|
|
20240229,113900,162918360,13180,13180,13180,13180,1
|
|
20240229,113800,162905180,13180,13200,13200,13170,2128
|
|
20240229,113700,134861220,13210,13210,13210,13210,0
|
|
20240229,113600,134861220,13210,13210,13210,13210,20
|
|
20240229,113500,134597020,13210,13210,13210,13210,2
|
|
20240229,113400,134570600,13210,13210,13210,13210,0
|
|
20240229,113300,134570600,13210,13210,13210,13210,44
|
|
20240229,113200,133989360,13220,13220,13220,13220,0
|
|
20240229,113100,133989360,13220,13220,13220,13220,20
|
|
20240229,113000,133724960,13220,13220,13220,13220,0
|
|
20240229,112900,133724960,13220,13220,13220,13220,0
|
|
20240229,112800,133724960,13220,13220,13220,13220,21
|
|
20240229,112700,133447340,13220,13220,13220,13220,0
|
|
20240229,112600,133447340,13220,13210,13220,13210,25
|
|
20240229,112500,133117080,13210,13210,13210,13210,10
|
|
20240229,112400,132984980,13200,13200,13200,13200,74
|
|
20240229,112300,132008180,13200,13200,13200,13200,0
|
|
20240229,112200,132008180,13200,13200,13200,13200,0
|
|
20240229,112100,132008180,13200,13200,13200,13200,25
|
|
20240229,112000,131678180,13190,13200,13200,13190,55
|
|
20240229,111900,130952330,13200,13200,13200,13200,22
|
|
20240229,111800,130661930,13200,13200,13200,13200,0
|
|
20240229,111700,130661930,13200,13190,13200,13190,48
|
|
20240229,111600,130028800,13200,13200,13200,13200,20
|
|
20240229,111500,129764800,13190,13190,13190,13190,1
|
|
20240229,111400,129751610,13200,13200,13200,13200,20
|
|
20240229,111300,129487610,13200,13200,13200,13200,0
|
|
20240229,111200,129487610,13200,13200,13200,13200,0
|
|
20240229,111100,129487610,13200,13200,13200,13200,21
|
|
20240229,111000,129210410,13200,13210,13210,13200,99
|
|
20240229,110900,127902660,13220,13220,13220,13220,20
|
|
20240229,110800,127638260,13210,13210,13210,13210,0
|
|
20240229,110700,127638260,13210,13210,13210,13210,248
|
|
20240229,110600,124362180,13210,13210,13210,13210,0
|
|
20240229,110500,124362180,13210,13210,13210,13210,0
|
|
20240229,110400,124362180,13210,13190,13210,13190,385
|
|
20240229,110300,119277920,13200,13200,13200,13200,14
|
|
20240229,110200,119093120,13190,13190,13190,13190,57
|
|
20240229,110100,118341290,13190,13190,13190,13190,0
|
|
20240229,110000,118341290,13190,13190,13190,13190,2
|
|
20240229,105900,118314910,13190,13190,13190,13190,20
|
|
20240229,105800,118051110,13190,13190,13190,13190,11
|
|
20240229,105700,117906020,13200,13200,13200,13200,20
|
|
20240229,105600,117642020,13190,13190,13190,13190,50
|
|
20240229,105500,116982520,13190,13200,13200,13190,34
|
|
20240229,105400,116533860,13200,13200,13200,13200,0
|
|
20240229,105300,116533860,13200,13200,13200,13200,0
|
|
20240229,105200,116533860,13200,13200,13200,13200,21
|
|
20240229,105100,116256660,13200,13200,13200,13200,0
|
|
20240229,105000,116256660,13200,13200,13200,13200,20
|
|
20240229,104900,115992660,13190,13190,13190,13190,37
|
|
20240229,104800,115504630,13200,13200,13200,13200,0
|
|
20240229,104700,115504630,13200,13190,13200,13190,81
|
|
20240229,104600,114436040,13180,13180,13180,13180,1
|
|
20240229,104500,114422860,13190,13190,13190,13190,20
|
|
20240229,104400,114159060,13190,13190,13190,13190,10
|
|
20240229,104300,114027160,13190,13190,13190,13190,0
|
|
20240229,104200,114027160,13190,13190,13190,13190,20
|
|
20240229,104100,113763360,13190,13190,13190,13190,20
|
|
20240229,104000,113499560,13190,13190,13190,13190,95
|
|
20240229,103900,112246510,13190,13190,13190,13190,13
|
|
20240229,103800,112075040,13200,13200,13200,13200,20
|
|
20240229,103700,111811040,13190,13190,13190,13190,88
|
|
20240229,103600,110650320,13200,13190,13200,13190,67
|
|
20240229,103500,109766560,13190,13190,13190,13180,25
|
|
20240229,103400,109436820,13200,13200,13200,13200,1
|
|
20240229,103300,109423620,13200,13200,13200,13200,22
|
|
20240229,103200,109133220,13200,13200,13200,13200,0
|
|
20240229,103100,109133220,13200,13200,13200,13200,1
|
|
20240229,103000,109120020,13200,13200,13200,13200,20
|
|
20240229,102900,108856020,13200,13200,13200,13200,0
|
|
20240229,102800,108856020,13200,13200,13200,13200,129
|
|
20240229,102700,107153220,13200,13200,13200,13200,0
|
|
20240229,102600,107153220,13200,13190,13200,13190,2
|
|
20240229,102500,107126830,13200,13190,13200,13190,22
|
|
20240229,102400,106836450,13200,13200,13200,13200,0
|
|
20240229,102300,106836450,13200,13200,13200,13200,20
|
|
20240229,102200,106572450,13200,13200,13200,13200,0
|
|
20240229,102100,106572450,13200,13200,13200,13200,20
|
|
20240229,102000,106308450,13190,13200,13200,13190,89
|
|
20240229,101900,105134150,13200,13200,13200,13200,0
|
|
20240229,101800,105134150,13200,13190,13200,13190,32
|
|
20240229,101700,104711870,13200,13200,13200,13200,0
|
|
20240229,101600,104711870,13200,13200,13200,13200,21
|
|
20240229,101500,104434670,13200,13190,13200,13190,54
|
|
20240229,101400,103722270,13180,13180,13180,13180,1
|
|
20240229,101300,103709090,13170,13170,13170,13170,1
|
|
20240229,101200,103695920,13190,13170,13190,13170,66
|
|
20240229,101100,102826170,13180,13180,13180,13180,0
|
|
20240229,101000,102826170,13180,13180,13180,13180,85
|
|
20240229,100900,101705870,13190,13190,13190,13190,20
|
|
20240229,100800,101442070,13190,13190,13190,13190,0
|
|
20240229,100700,101442070,13190,13180,13190,13180,42
|
|
20240229,100600,100888500,13160,13150,13160,13150,454
|
|
20240229,100500,94915270,13150,13140,13150,13140,52
|
|
20240229,100400,94231980,13130,13130,13130,13130,29
|
|
20240229,100300,93851210,13130,13130,13130,13130,14
|
|
20240229,100200,93667390,13130,13130,13130,13130,0
|
|
20240229,100100,93667390,13130,13130,13130,13130,29
|
|
20240229,100000,93286620,13130,13130,13130,13130,1
|
|
20240229,095900,93273490,13120,13130,13130,13120,67
|
|
20240229,095800,92394180,13120,13120,13120,13120,78
|
|
20240229,095700,91370820,13120,13120,13120,13120,83
|
|
20240229,095600,90281860,13130,13130,13130,13130,34
|
|
20240229,095500,89835440,13150,13150,13150,13150,0
|
|
20240229,095400,89835440,13150,13120,13150,13120,47
|
|
20240229,095300,89218700,13120,13120,13120,13120,42
|
|
20240229,095200,88667660,13130,13130,13130,13120,120
|
|
20240229,095100,87092420,13130,13140,13140,13130,76
|
|
20240229,095000,86094400,13140,13140,13140,13140,2
|
|
20240229,094900,86068120,13140,13120,13140,13120,562
|
|
20240229,094800,78693960,13110,13120,13120,13110,531
|
|
20240229,094700,71727320,13120,13130,13130,13120,67
|
|
20240229,094600,70848080,13130,13120,13130,13120,41
|
|
20240229,094500,70310140,13120,13130,13130,13120,51
|
|
20240229,094400,69640920,13130,13120,13130,13120,86
|
|
20240229,094300,68512120,13130,13130,13130,13130,9
|
|
20240229,094200,68393950,13130,13140,13140,13130,59
|
|
20240229,094100,67619080,13130,13140,13140,13130,43
|
|
20240229,094000,67054480,13140,13140,13140,13140,21
|
|
20240229,093900,66778540,13140,13140,13140,13130,104
|
|
20240229,093800,65412380,13150,13150,13150,13150,1
|
|
20240229,093700,65399230,13160,13140,13160,13140,120
|
|
20240229,093600,63821700,13130,13130,13130,13130,128
|
|
20240229,093500,62141060,13130,13130,13130,13130,29
|
|
20240229,093400,61760290,13120,13120,13140,13120,281
|
|
20240229,093300,58071150,13130,13130,13140,13130,35
|
|
20240229,093200,57611590,13130,13140,13140,13130,69
|
|
20240229,093100,56705610,13130,13130,13140,13130,95
|
|
20240229,093000,55458250,13140,13140,13140,13140,0
|
|
20240229,092900,55458250,13140,13140,13140,13140,388
|
|
20240229,092800,50359930,13140,13140,13140,13140,40
|
|
20240229,092700,49834330,13150,13150,13150,13150,0
|
|
20240229,092600,49834330,13150,13180,13190,13150,1091
|
|
20240229,092500,35483040,13170,13150,13170,13150,192
|
|
20240229,092400,32955980,13170,13170,13170,13170,0
|
|
20240229,092300,32955980,13170,13140,13170,13140,108
|
|
20240229,092200,31535890,13150,13120,13150,13120,98
|
|
20240229,092100,30249450,13120,13120,13120,13120,347
|
|
20240229,092000,25696810,13120,13130,13130,13120,81
|
|
20240229,091900,24633690,13130,13140,13140,13130,505
|
|
20240229,091800,18002980,13130,13130,13130,13130,40
|
|
20240229,091700,17477780,13130,13140,13140,13130,40
|
|
20240229,091600,16952560,13140,13140,13140,13130,54
|
|
20240229,091500,16243430,13130,13130,13130,13130,56
|
|
20240229,091400,15508150,13140,13130,13140,13130,42
|
|
20240229,091300,14956680,13130,13130,13130,13130,47
|
|
20240229,091200,14339570,13150,13150,13150,13150,10
|
|
20240229,091100,14208070,13150,13160,13160,13150,13
|
|
20240229,091000,14037070,13200,13200,13200,13200,0
|
|
20240229,090900,14037070,13200,13200,13200,13200,0
|
|
20240229,090800,14037070,13200,13200,13200,13200,8
|
|
20240229,090700,13931470,13200,13120,13200,13110,105
|
|
20240229,090600,12554700,13120,13130,13130,13120,12
|
|
20240229,090500,12397250,13130,13140,13140,13130,2
|
|
20240229,090400,12370980,13140,13150,13150,13140,156
|
|
20240229,090300,10319970,13150,13180,13180,13150,774
|
|
20240229,090200,118890,13210,13210,13210,13210,0
|
|
20240229,090100,118890,13210,13210,13210,13210,0
|
|
20240229,090000,118890,13210,13210,13210,13210,9
|