682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,201900,562937870,14300,14300,14300,14300,126
|
|
20240229,201800,562937870,14300,14300,14300,14300,0
|
|
20240229,201700,562937870,14300,14300,14300,14300,0
|
|
20240229,201600,562937870,14300,14300,14300,14300,0
|
|
20240229,201500,562937870,14300,14300,14300,14300,0
|
|
20240229,201400,562937870,14300,14300,14300,14300,0
|
|
20240229,201300,562937870,14300,14300,14300,14300,0
|
|
20240229,201200,562937870,14300,14300,14300,14300,0
|
|
20240229,201100,562937870,14300,14300,14300,14300,0
|
|
20240229,201000,562937870,14300,14300,14300,14300,0
|
|
20240229,200900,562937870,14300,14300,14300,14300,0
|
|
20240229,200800,562937870,14300,14300,14300,14300,0
|
|
20240229,200700,562937870,14300,14300,14300,14300,0
|
|
20240229,200600,562937870,14300,14300,14300,14300,0
|
|
20240229,200500,562937870,14300,14300,14300,14300,0
|
|
20240229,200400,562937870,14300,14300,14300,14300,0
|
|
20240229,200300,562937870,14300,14300,14300,14300,0
|
|
20240229,200200,562937870,14300,14300,14300,14300,0
|
|
20240229,200100,562937870,14300,14300,14300,14300,0
|
|
20240229,200000,562937870,14300,14300,14300,14300,0
|
|
20240229,195900,562937870,14300,14300,14300,14300,0
|
|
20240229,195800,562937870,14300,14300,14300,14300,0
|
|
20240229,195700,562937870,14300,14300,14300,14300,0
|
|
20240229,195600,562937870,14300,14300,14300,14300,0
|
|
20240229,195500,562937870,14300,14300,14300,14300,0
|
|
20240229,195400,562937870,14300,14300,14300,14300,0
|
|
20240229,195300,562937870,14300,14300,14300,14300,0
|
|
20240229,195200,562937870,14300,14300,14300,14300,0
|
|
20240229,195100,562937870,14300,14300,14300,14300,0
|
|
20240229,195000,562937870,14300,14300,14300,14300,0
|
|
20240229,194900,562937870,14300,14300,14300,14300,126
|
|
20240229,194800,562937870,14300,14300,14300,14300,0
|
|
20240229,194700,562937870,14300,14300,14300,14300,0
|
|
20240229,194600,562937870,14300,14300,14300,14300,0
|
|
20240229,194500,562937870,14300,14300,14300,14300,0
|
|
20240229,194400,562937870,14300,14300,14300,14300,0
|
|
20240229,194300,562937870,14300,14300,14300,14300,0
|
|
20240229,194200,562937870,14300,14300,14300,14300,0
|
|
20240229,194100,562937870,14300,14300,14300,14300,0
|
|
20240229,194000,562937870,14300,14300,14300,14300,0
|
|
20240229,193900,562937870,14300,14300,14300,14300,0
|
|
20240229,193800,562937870,14300,14300,14300,14300,0
|
|
20240229,193700,562937870,14300,14300,14300,14300,0
|
|
20240229,193600,562937870,14300,14300,14300,14300,0
|
|
20240229,193500,562937870,14300,14300,14300,14300,0
|
|
20240229,193400,562937870,14300,14300,14300,14300,0
|
|
20240229,193300,562937870,14300,14300,14300,14300,0
|
|
20240229,193200,562937870,14300,14300,14300,14300,0
|
|
20240229,193100,562937870,14300,14300,14300,14300,0
|
|
20240229,193000,562937870,14300,14300,14300,14300,0
|
|
20240229,192900,562937870,14300,14300,14300,14300,0
|
|
20240229,192800,562937870,14300,14300,14300,14300,0
|
|
20240229,192700,562937870,14300,14300,14300,14300,0
|
|
20240229,192600,562937870,14300,14300,14300,14300,0
|
|
20240229,192500,562937870,14300,14300,14300,14300,0
|
|
20240229,192400,562937870,14300,14300,14300,14300,0
|
|
20240229,192300,562937870,14300,14300,14300,14300,0
|
|
20240229,192200,562937870,14300,14300,14300,14300,0
|
|
20240229,192100,562937870,14300,14300,14300,14300,0
|
|
20240229,192000,562937870,14300,14300,14300,14300,0
|
|
20240229,191900,562937870,14300,14300,14300,14300,126
|
|
20240229,191800,562937870,14300,14300,14300,14300,0
|
|
20240229,191700,562937870,14300,14300,14300,14300,0
|
|
20240229,191600,562937870,14300,14300,14300,14300,0
|
|
20240229,191500,562937870,14300,14300,14300,14300,0
|
|
20240229,191400,562937870,14300,14300,14300,14300,0
|
|
20240229,191300,562937870,14300,14300,14300,14300,0
|
|
20240229,191200,562937870,14300,14300,14300,14300,0
|
|
20240229,191100,562937870,14300,14300,14300,14300,0
|
|
20240229,191000,562937870,14300,14300,14300,14300,0
|
|
20240229,190900,562937870,14300,14300,14300,14300,0
|
|
20240229,190800,562937870,14300,14300,14300,14300,0
|
|
20240229,190700,562937870,14300,14300,14300,14300,0
|
|
20240229,190600,562937870,14300,14300,14300,14300,0
|
|
20240229,190500,562937870,14300,14300,14300,14300,0
|
|
20240229,190400,562937870,14300,14300,14300,14300,0
|
|
20240229,190300,562937870,14300,14300,14300,14300,0
|
|
20240229,190200,562937870,14300,14300,14300,14300,0
|
|
20240229,190100,562937870,14300,14300,14300,14300,0
|
|
20240229,190000,562937870,14300,14300,14300,14300,0
|
|
20240229,185900,562937870,14300,14300,14300,14300,0
|
|
20240229,185800,562937870,14300,14300,14300,14300,0
|
|
20240229,185700,562937870,14300,14300,14300,14300,0
|
|
20240229,185600,562937870,14300,14300,14300,14300,0
|
|
20240229,185500,562937870,14300,14300,14300,14300,0
|
|
20240229,185400,562937870,14300,14300,14300,14300,0
|
|
20240229,185300,562937870,14300,14300,14300,14300,0
|
|
20240229,185200,562937870,14300,14300,14300,14300,0
|
|
20240229,185100,562937870,14300,14300,14300,14300,0
|
|
20240229,185000,562937870,14300,14300,14300,14300,0
|
|
20240229,184900,562937870,14300,14300,14300,14300,126
|
|
20240229,184800,562937870,14300,14300,14300,14300,0
|
|
20240229,184700,562937870,14300,14300,14300,14300,0
|
|
20240229,184600,562937870,14300,14300,14300,14300,0
|
|
20240229,184500,562937870,14300,14300,14300,14300,0
|
|
20240229,184400,562937870,14300,14300,14300,14300,0
|
|
20240229,184300,562937870,14300,14300,14300,14300,0
|
|
20240229,184200,562937870,14300,14300,14300,14300,0
|
|
20240229,184100,562937870,14300,14300,14300,14300,0
|
|
20240229,184000,562937870,14300,14300,14300,14300,0
|
|
20240229,183900,562937870,14300,14300,14300,14300,0
|
|
20240229,183800,562937870,14300,14300,14300,14300,0
|
|
20240229,183700,562937870,14300,14300,14300,14300,0
|
|
20240229,183600,562937870,14300,14300,14300,14300,0
|
|
20240229,183500,562937870,14300,14300,14300,14300,0
|
|
20240229,183400,562937870,14300,14300,14300,14300,0
|
|
20240229,183300,562937870,14300,14300,14300,14300,0
|
|
20240229,183200,562937870,14300,14300,14300,14300,0
|
|
20240229,183100,562937870,14300,14300,14300,14300,0
|
|
20240229,183000,562937870,14300,14300,14300,14300,0
|
|
20240229,182900,562937870,14300,14300,14300,14300,0
|
|
20240229,182800,562937870,14300,14300,14300,14300,0
|
|
20240229,182700,562937870,14300,14300,14300,14300,0
|
|
20240229,182600,562937870,14300,14300,14300,14300,0
|
|
20240229,182500,562937870,14300,14300,14300,14300,0
|
|
20240229,182400,562937870,14300,14300,14300,14300,0
|
|
20240229,182300,562937870,14300,14300,14300,14300,0
|
|
20240229,182200,562937870,14300,14300,14300,14300,0
|
|
20240229,182100,562937870,14300,14300,14300,14300,0
|
|
20240229,182000,562937870,14300,14300,14300,14300,0
|
|
20240229,181900,562937870,14300,14300,14300,14300,126
|
|
20240229,181800,562937870,14300,14300,14300,14300,0
|
|
20240229,181700,562937870,14300,14300,14300,14300,0
|
|
20240229,181600,562937870,14300,14300,14300,14300,0
|
|
20240229,181500,562937870,14300,14300,14300,14300,0
|
|
20240229,181400,562937870,14300,14300,14300,14300,0
|
|
20240229,181300,562937870,14300,14300,14300,14300,0
|
|
20240229,181200,562937870,14300,14300,14300,14300,0
|
|
20240229,181100,562937870,14300,14300,14300,14300,0
|
|
20240229,181000,562937870,14300,14300,14300,14300,0
|
|
20240229,180900,562937870,14300,14300,14300,14300,0
|
|
20240229,180800,562937870,14300,14300,14300,14300,0
|
|
20240229,180700,562937870,14300,14300,14300,14300,0
|
|
20240229,180600,562937870,14300,14300,14300,14300,0
|
|
20240229,180500,562937870,14300,14300,14300,14300,0
|
|
20240229,180400,562937870,14300,14300,14300,14300,0
|
|
20240229,180300,562937870,14300,14300,14300,14300,0
|
|
20240229,180200,562937870,14300,14300,14300,14300,0
|
|
20240229,180100,562937870,14300,14300,14300,14300,0
|
|
20240229,180000,562937870,14300,14300,14300,14300,0
|
|
20240229,175900,562937870,14300,14300,14300,14300,0
|
|
20240229,175800,562937870,14300,14300,14300,14300,0
|
|
20240229,175700,562937870,14300,14300,14300,14300,0
|
|
20240229,175600,562937870,14300,14300,14300,14300,0
|
|
20240229,175500,562937870,14300,14300,14300,14300,0
|
|
20240229,175400,562937870,14300,14300,14300,14300,0
|
|
20240229,175300,562937870,14300,14300,14300,14300,0
|
|
20240229,175200,562937870,14300,14300,14300,14300,0
|
|
20240229,175100,562937870,14300,14300,14300,14300,0
|
|
20240229,175000,562937870,14300,14300,14300,14300,0
|
|
20240229,174900,562937870,14300,14300,14300,14300,126
|
|
20240229,174800,562937870,14300,14300,14300,14300,0
|
|
20240229,174700,562937870,14300,14300,14300,14300,0
|
|
20240229,174600,562937870,14300,14300,14300,14300,0
|
|
20240229,174500,562937870,14300,14300,14300,14300,0
|
|
20240229,174400,562937870,14300,14300,14300,14300,0
|
|
20240229,174300,562937870,14300,14300,14300,14300,0
|
|
20240229,174200,562937870,14300,14300,14300,14300,0
|
|
20240229,174100,562937870,14300,14300,14300,14300,0
|
|
20240229,174000,562937870,14300,14300,14300,14300,0
|
|
20240229,173900,562937870,14300,14300,14300,14300,0
|
|
20240229,173800,562937870,14300,14300,14300,14300,0
|
|
20240229,173700,562937870,14300,14300,14300,14300,0
|
|
20240229,173600,562937870,14300,14300,14300,14300,0
|
|
20240229,173500,562937870,14300,14300,14300,14300,0
|
|
20240229,173400,562937870,14300,14300,14300,14300,0
|
|
20240229,173300,562937870,14300,14300,14300,14300,0
|
|
20240229,173200,562937870,14300,14300,14300,14300,0
|
|
20240229,173100,562937870,14300,14300,14300,14300,0
|
|
20240229,173000,562937870,14300,14300,14300,14300,0
|
|
20240229,172900,562937870,14300,14300,14300,14300,0
|
|
20240229,172800,562937870,14300,14300,14300,14300,0
|
|
20240229,172700,562937870,14300,14300,14300,14300,0
|
|
20240229,172600,562937870,14300,14300,14300,14300,0
|
|
20240229,172500,562937870,14300,14300,14300,14300,0
|
|
20240229,172400,562937870,14300,14300,14300,14300,0
|
|
20240229,172300,562937870,14300,14300,14300,14300,0
|
|
20240229,172200,562937870,14300,14300,14300,14300,0
|
|
20240229,172100,562937870,14300,14300,14300,14300,0
|
|
20240229,172000,562937870,14300,14300,14300,14300,0
|
|
20240229,171900,562937870,14300,14300,14300,14300,126
|
|
20240229,171800,562937870,14300,14300,14300,14300,0
|
|
20240229,171700,562937870,14300,14300,14300,14300,0
|
|
20240229,171600,562937870,14300,14300,14300,14300,0
|
|
20240229,171500,562937870,14300,14300,14300,14300,0
|
|
20240229,171400,562937870,14300,14300,14300,14300,0
|
|
20240229,171300,562937870,14300,14300,14300,14300,0
|
|
20240229,171200,562937870,14300,14300,14300,14300,0
|
|
20240229,171100,562937870,14300,14300,14300,14300,0
|
|
20240229,171000,562937870,14300,14300,14300,14300,0
|
|
20240229,170900,562937870,14300,14300,14300,14300,0
|
|
20240229,170800,562937870,14300,14300,14300,14300,0
|
|
20240229,170700,562937870,14300,14300,14300,14300,0
|
|
20240229,170600,562937870,14300,14300,14300,14300,0
|
|
20240229,170500,562937870,14300,14300,14300,14300,0
|
|
20240229,170400,562937870,14300,14300,14300,14300,0
|
|
20240229,170300,562937870,14300,14300,14300,14300,0
|
|
20240229,170200,562937870,14300,14300,14300,14300,0
|
|
20240229,170100,562937870,14300,14300,14300,14300,0
|
|
20240229,170000,562937870,14300,14300,14300,14300,0
|
|
20240229,165900,562937870,14300,14300,14300,14300,0
|
|
20240229,165800,562937870,14300,14300,14300,14300,0
|
|
20240229,165700,562937870,14300,14300,14300,14300,0
|
|
20240229,165600,562937870,14300,14300,14300,14300,0
|
|
20240229,165500,562937870,14300,14300,14300,14300,0
|
|
20240229,165400,562937870,14300,14300,14300,14300,0
|
|
20240229,165300,562937870,14300,14300,14300,14300,0
|
|
20240229,165200,562937870,14300,14300,14300,14300,0
|
|
20240229,165100,562937870,14300,14300,14300,14300,0
|
|
20240229,165000,562937870,14300,14300,14300,14300,0
|
|
20240229,164900,562937870,14300,14300,14300,14300,126
|
|
20240229,164800,562937870,14300,14300,14300,14300,0
|
|
20240229,164700,562937870,14300,14300,14300,14300,0
|
|
20240229,164600,562937870,14300,14300,14300,14300,0
|
|
20240229,164500,562937870,14300,14300,14300,14300,0
|
|
20240229,164400,562937870,14300,14300,14300,14300,0
|
|
20240229,164300,562937870,14300,14300,14300,14300,0
|
|
20240229,164200,562937870,14300,14300,14300,14300,0
|
|
20240229,164100,562937870,14300,14300,14300,14300,0
|
|
20240229,164000,562937870,14300,14300,14300,14300,0
|
|
20240229,163900,562937870,14300,14300,14300,14300,0
|
|
20240229,163800,562937870,14300,14300,14300,14300,0
|
|
20240229,163700,562937870,14300,14300,14300,14300,0
|
|
20240229,163600,562937870,14300,14300,14300,14300,0
|
|
20240229,163500,562937870,14300,14300,14300,14300,0
|
|
20240229,163400,562937870,14300,14300,14300,14300,0
|
|
20240229,163300,562937870,14300,14300,14300,14300,0
|
|
20240229,163200,562937870,14300,14300,14300,14300,0
|
|
20240229,163100,562937870,14300,14300,14300,14300,0
|
|
20240229,163000,562937870,14300,14300,14300,14300,0
|
|
20240229,162900,562937870,14300,14300,14300,14300,0
|
|
20240229,162800,562937870,14300,14300,14300,14300,0
|
|
20240229,162700,562937870,14300,14300,14300,14300,0
|
|
20240229,162600,562937870,14300,14300,14300,14300,0
|
|
20240229,162500,562937870,14300,14300,14300,14300,0
|
|
20240229,162400,562937870,14300,14300,14300,14300,0
|
|
20240229,162300,562937870,14300,14300,14300,14300,0
|
|
20240229,162200,562937870,14300,14300,14300,14300,0
|
|
20240229,162100,562937870,14300,14300,14300,14300,0
|
|
20240229,162000,562937870,14300,14300,14300,14300,0
|
|
20240229,161900,562937870,14300,14300,14300,14300,126
|
|
20240229,161800,562937870,14300,14300,14300,14300,0
|
|
20240229,161700,562937870,14300,14300,14300,14300,0
|
|
20240229,161600,562937870,14300,14300,14300,14300,0
|
|
20240229,161500,562937870,14300,14300,14300,14300,0
|
|
20240229,161400,562937870,14300,14300,14300,14300,0
|
|
20240229,161300,562937870,14300,14300,14300,14300,0
|
|
20240229,161200,562937870,14300,14300,14300,14300,0
|
|
20240229,161100,562937870,14300,14300,14300,14300,0
|
|
20240229,161000,562937870,14300,14300,14300,14300,0
|
|
20240229,160900,562937870,14300,14300,14300,14300,0
|
|
20240229,160800,562937870,14300,14300,14300,14300,0
|
|
20240229,160700,562937870,14300,14300,14300,14300,0
|
|
20240229,160600,562937870,14300,14300,14300,14300,0
|
|
20240229,160500,562937870,14300,14300,14300,14300,0
|
|
20240229,160400,562937870,14300,14300,14300,14300,0
|
|
20240229,160300,562937870,14300,14300,14300,14300,0
|
|
20240229,160200,562937870,14300,14300,14300,14300,0
|
|
20240229,160100,562937870,14300,14300,14300,14300,0
|
|
20240229,160000,562937870,14300,14300,14300,14300,0
|
|
20240229,155900,562937870,14300,14300,14300,14300,0
|
|
20240229,155800,562937870,14300,14300,14300,14300,0
|
|
20240229,155700,562937870,14300,14300,14300,14300,0
|
|
20240229,155600,562937870,14300,14300,14300,14300,0
|
|
20240229,155500,562937870,14300,14300,14300,14300,0
|
|
20240229,155400,562937870,14300,14300,14300,14300,0
|
|
20240229,155300,562937870,14300,14300,14300,14300,0
|
|
20240229,155200,562937870,14300,14300,14300,14300,0
|
|
20240229,155100,562937870,14300,14300,14300,14300,0
|
|
20240229,155000,562937870,14300,14300,14300,14300,0
|
|
20240229,154900,562937870,14300,14300,14300,14300,126
|
|
20240229,154800,562937870,14300,14300,14300,14300,0
|
|
20240229,154700,562937870,14300,14300,14300,14300,0
|
|
20240229,154600,562937870,14300,14300,14300,14300,0
|
|
20240229,154500,562937870,14300,14300,14300,14300,0
|
|
20240229,154400,562937870,14300,14300,14300,14300,0
|
|
20240229,154300,562937870,14300,14300,14300,14300,0
|
|
20240229,154200,562937870,14300,14300,14300,14300,0
|
|
20240229,154100,562937870,14300,14300,14300,14300,0
|
|
20240229,154000,562937870,14300,14300,14300,14300,0
|
|
20240229,153900,562937870,14300,14300,14300,14300,0
|
|
20240229,153800,562937870,14300,14300,14300,14300,0
|
|
20240229,153700,562937870,14300,14300,14300,14300,0
|
|
20240229,153600,562937870,14300,14300,14300,14300,0
|
|
20240229,153500,562937870,14300,14300,14300,14300,0
|
|
20240229,153400,562937870,14300,14300,14300,14300,0
|
|
20240229,153300,562937870,14300,14300,14300,14300,0
|
|
20240229,153200,562937870,14300,14300,14300,14300,0
|
|
20240229,153100,562937870,14300,14300,14300,14300,0
|
|
20240229,153000,562937870,14300,14300,14300,14300,126
|
|
20240229,152900,561136070,14400,14400,14400,14400,0
|
|
20240229,152800,561136070,14400,14400,14400,14400,0
|
|
20240229,152700,561136070,14400,14400,14400,14400,0
|
|
20240229,152600,561136070,14400,14400,14400,14400,0
|
|
20240229,152500,561136070,14400,14400,14400,14400,0
|
|
20240229,152400,561136070,14400,14400,14400,14400,0
|
|
20240229,152300,561136070,14400,14400,14400,14400,0
|
|
20240229,152200,561136070,14400,14400,14400,14400,0
|
|
20240229,152100,561136070,14400,14400,14400,14400,0
|
|
20240229,152000,561136070,14400,14400,14400,14400,0
|
|
20240229,151900,561136070,14400,14380,14400,14380,50
|
|
20240229,151800,560416740,14390,14390,14390,14390,0
|
|
20240229,151700,560416740,14390,14310,14400,14290,1289
|
|
20240229,151600,541984130,14310,14310,14310,14310,0
|
|
20240229,151500,541984130,14310,14340,14340,14310,398
|
|
20240229,151400,536287900,14350,14350,14350,14350,0
|
|
20240229,151300,536287900,14350,14350,14350,14350,10
|
|
20240229,151200,536144400,14410,14410,14410,14410,0
|
|
20240229,151100,536144400,14410,14330,14410,14330,44
|
|
20240229,151000,535513000,14330,14330,14330,14330,1
|
|
20240229,150900,535498670,14410,14410,14410,14410,2
|
|
20240229,150800,535469850,14370,14370,14370,14370,32
|
|
20240229,150700,535010010,14320,14340,14340,14320,34
|
|
20240229,150600,534523030,14370,14370,14370,14370,10
|
|
20240229,150500,534379330,14370,14370,14370,14330,50
|
|
20240229,150400,533662030,14330,14370,14370,14330,11
|
|
20240229,150300,533504270,14340,14340,14340,14340,0
|
|
20240229,150200,533504270,14340,14340,14340,14340,0
|
|
20240229,150100,533504270,14340,14340,14340,14340,11
|
|
20240229,150000,533346530,14370,14370,14370,14370,0
|
|
20240229,145900,533346530,14370,14350,14370,14300,151
|
|
20240229,145800,531186930,14350,14310,14350,14310,551
|
|
20240229,145700,523291900,14310,14340,14340,14310,582
|
|
20240229,145600,514955750,14340,14360,14380,14340,50
|
|
20240229,145500,514237650,14380,14380,14380,14380,0
|
|
20240229,145400,514237650,14380,14380,14380,14380,3
|
|
20240229,145300,514194510,14340,14340,14340,14340,328
|
|
20240229,145200,509490990,14320,14340,14340,14320,623
|
|
20240229,145100,500566880,14340,14360,14360,14340,1100
|
|
20240229,145000,484790190,14350,14400,14400,14350,514
|
|
20240229,144900,477402890,14420,14420,14420,14420,0
|
|
20240229,144800,477402890,14420,14420,14420,14420,0
|
|
20240229,144700,477402890,14420,14420,14420,14420,0
|
|
20240229,144600,477402890,14420,14410,14420,14370,1378
|
|
20240229,144500,457578320,14410,14420,14420,14400,355
|
|
20240229,144400,452461720,14420,14420,14420,14420,1
|
|
20240229,144300,452447300,14430,14430,14430,14430,10
|
|
20240229,144200,452303000,14430,14430,14430,14430,6
|
|
20240229,144100,452216420,14430,14430,14430,14430,216
|
|
20240229,144000,449099540,14440,14440,14440,14440,3
|
|
20240229,143900,449056220,14440,14440,14440,14440,0
|
|
20240229,143800,449056220,14440,14440,14440,14440,0
|
|
20240229,143700,449056220,14440,14440,14440,14440,0
|
|
20240229,143600,449056220,14440,14440,14440,14440,209
|
|
20240229,143500,446038260,14440,14440,14440,14440,0
|
|
20240229,143400,446038260,14440,14440,14440,14440,30
|
|
20240229,143300,445605060,14460,14460,14460,14460,0
|
|
20240229,143200,445605060,14460,14440,14460,14440,196
|
|
20240229,143100,442774800,14440,14440,14440,14440,19
|
|
20240229,143000,442500440,14440,14440,14460,14440,101
|
|
20240229,142900,441041980,14440,14440,14440,14440,10
|
|
20240229,142800,440897580,14450,14460,14460,14450,20
|
|
20240229,142700,440608480,14470,14470,14470,14470,0
|
|
20240229,142600,440608480,14470,14420,14470,14410,486
|
|
20240229,142500,433604990,14430,14430,14430,14430,0
|
|
20240229,142400,433604990,14430,14440,14440,14430,26
|
|
20240229,142300,433229610,14440,14440,14440,14440,0
|
|
20240229,142200,433229610,14440,14440,14440,14430,35
|
|
20240229,142100,432724410,14430,14430,14430,14430,0
|
|
20240229,142000,432724410,14430,14470,14470,14430,92
|
|
20240229,141900,431396510,14430,14430,14430,14430,0
|
|
20240229,141800,431396510,14430,14420,14430,14420,176
|
|
20240229,141700,428857090,14430,14430,14430,14430,0
|
|
20240229,141600,428857090,14430,14430,14430,14430,0
|
|
20240229,141500,428857090,14430,14430,14430,14430,10
|
|
20240229,141400,428712790,14430,14430,14430,14430,0
|
|
20240229,141300,428712790,14430,14430,14430,14430,0
|
|
20240229,141200,428712790,14430,14430,14430,14430,9
|
|
20240229,141100,428582920,14430,14420,14430,14420,184
|
|
20240229,141000,425929600,14410,14420,14420,14410,170
|
|
20240229,140900,423479350,14420,14420,14420,14420,7
|
|
20240229,140800,423378410,14420,14420,14420,14420,258
|
|
20240229,140700,419658050,14420,14420,14420,14420,34
|
|
20240229,140600,419167770,14420,14430,14430,14420,129
|
|
20240229,140500,417307070,14420,14420,14420,14420,1
|
|
20240229,140400,417292650,14430,14430,14430,14430,51
|
|
20240229,140300,416556720,14470,14430,14470,14420,101
|
|
20240229,140200,415099650,14430,14430,14430,14430,0
|
|
20240229,140100,415099650,14430,14430,14430,14430,0
|
|
20240229,140000,415099650,14430,14430,14430,14430,0
|
|
20240229,135900,415099650,14430,14430,14430,14430,118
|
|
20240229,135800,413396910,14430,14430,14430,14430,232
|
|
20240229,135700,410049150,14430,14470,14470,14430,510
|
|
20240229,135600,402689450,14470,14470,14470,14470,10
|
|
20240229,135500,402544750,14470,14470,14470,14470,0
|
|
20240229,135400,402544750,14470,14470,14470,14470,0
|
|
20240229,135300,402544750,14470,14470,14470,14470,0
|
|
20240229,135200,402544750,14470,14440,14470,14420,1174
|
|
20240229,135100,385590800,14440,14450,14450,14440,43
|
|
20240229,135000,384969780,14440,14460,14460,14440,1072
|
|
20240229,134900,369481550,14470,14470,14470,14470,15
|
|
20240229,134800,369264500,14460,14460,14460,14460,0
|
|
20240229,134700,369264500,14460,14470,14470,14460,412
|
|
20240229,134600,363303610,14480,14480,14480,14480,20
|
|
20240229,134500,363014010,14480,14510,14510,14480,3855
|
|
20240229,134400,307099050,14520,14530,14530,14520,1752
|
|
20240229,134300,281658870,14530,14530,14530,14530,0
|
|
20240229,134200,281658870,14530,14530,14530,14530,0
|
|
20240229,134100,281658870,14530,14530,14530,14530,10
|
|
20240229,134000,281513570,14530,14530,14530,14530,20
|
|
20240229,133900,281222970,14530,14560,14560,14530,1100
|
|
20240229,133800,265217120,14600,14600,14600,14600,44
|
|
20240229,133700,264574720,14600,14600,14600,14600,1
|
|
20240229,133600,264560120,14610,14610,14610,14610,1
|
|
20240229,133500,264545510,14560,14560,14560,14560,0
|
|
20240229,133400,264545510,14560,14560,14560,14560,10
|
|
20240229,133300,264399910,14560,14570,14570,14560,26
|
|
20240229,133200,264021150,14560,14560,14560,14560,0
|
|
20240229,133100,264021150,14560,14560,14560,14560,0
|
|
20240229,133000,264021150,14560,14560,14560,14560,0
|
|
20240229,132900,264021150,14560,14560,14560,14560,0
|
|
20240229,132800,264021150,14560,14560,14560,14560,1
|
|
20240229,132700,264006590,14560,14560,14560,14560,42
|
|
20240229,132600,263395070,14610,14610,14610,14610,0
|
|
20240229,132500,263395070,14610,14610,14610,14610,0
|
|
20240229,132400,263395070,14610,14610,14610,14610,0
|
|
20240229,132300,263395070,14610,14610,14610,14610,0
|
|
20240229,132200,263395070,14610,14570,14610,14550,812
|
|
20240229,132100,251562220,14570,14570,14570,14570,10
|
|
20240229,132000,251416520,14560,14560,14560,14560,0
|
|
20240229,131900,251416520,14560,14560,14560,14560,0
|
|
20240229,131800,251416520,14560,14560,14560,14560,9
|
|
20240229,131700,251285480,14570,14570,14570,14570,0
|
|
20240229,131600,251285480,14570,14570,14570,14570,0
|
|
20240229,131500,251285480,14570,14570,14570,14570,453
|
|
20240229,131400,244685270,14570,14570,14570,14570,0
|
|
20240229,131300,244685270,14570,14570,14570,14570,10
|
|
20240229,131200,244539570,14570,14570,14570,14570,0
|
|
20240229,131100,244539570,14570,14570,14570,14570,0
|
|
20240229,131000,244539570,14570,14570,14570,14570,50
|
|
20240229,130900,243811070,14560,14560,14560,14560,60
|
|
20240229,130800,242937470,14560,14560,14560,14560,0
|
|
20240229,130700,242937470,14560,14590,14590,14560,1015
|
|
20240229,130600,228144360,14590,14590,14590,14590,0
|
|
20240229,130500,228144360,14590,14610,14610,14590,1126
|
|
20240229,130400,211705830,14630,14630,14630,14630,0
|
|
20240229,130300,211705830,14630,14630,14630,14630,17
|
|
20240229,130200,211457120,14640,14640,14640,14640,20
|
|
20240229,130100,211164320,14600,14600,14600,14600,0
|
|
20240229,130000,211164320,14600,14600,14600,14600,0
|
|
20240229,125900,211164320,14600,14600,14600,14600,0
|
|
20240229,125800,211164320,14600,14600,14600,14600,0
|
|
20240229,125700,211164320,14600,14600,14600,14600,0
|
|
20240229,125600,211164320,14600,14600,14600,14600,0
|
|
20240229,125500,211164320,14600,14600,14600,14600,0
|
|
20240229,125400,211164320,14600,14600,14600,14600,0
|
|
20240229,125300,211164320,14600,14600,14600,14600,0
|
|
20240229,125200,211164320,14600,14600,14600,14600,0
|
|
20240229,125100,211164320,14600,14600,14600,14600,0
|
|
20240229,125000,211164320,14600,14600,14610,14600,20
|
|
20240229,124900,210872310,14610,14610,14610,14610,0
|
|
20240229,124800,210872310,14610,14610,14610,14610,0
|
|
20240229,124700,210872310,14610,14620,14620,14610,242
|
|
20240229,124600,207336470,14620,14620,14620,14620,0
|
|
20240229,124500,207336470,14620,14620,14620,14620,0
|
|
20240229,124400,207336470,14620,14620,14620,14620,0
|
|
20240229,124300,207336470,14620,14620,14620,14620,0
|
|
20240229,124200,207336470,14620,14620,14620,14620,0
|
|
20240229,124100,207336470,14620,14620,14620,14620,55
|
|
20240229,124000,206532370,14620,14620,14620,14620,0
|
|
20240229,123900,206532370,14620,14630,14630,14620,729
|
|
20240229,123800,195874330,14630,14630,14630,14630,0
|
|
20240229,123700,195874330,14630,14630,14630,14630,150
|
|
20240229,123600,193679830,14650,14650,14650,14650,0
|
|
20240229,123500,193679830,14650,14650,14650,14650,0
|
|
20240229,123400,193679830,14650,14650,14650,14650,1
|
|
20240229,123300,193665180,14650,14650,14650,14650,0
|
|
20240229,123200,193665180,14650,14650,14650,14650,0
|
|
20240229,123100,193665180,14650,14650,14650,14650,0
|
|
20240229,123000,193665180,14650,14650,14650,14650,0
|
|
20240229,122900,193665180,14650,14650,14650,14650,0
|
|
20240229,122800,193665180,14650,14650,14650,14650,0
|
|
20240229,122700,193665180,14650,14650,14650,14650,0
|
|
20240229,122600,193665180,14650,14650,14650,14650,0
|
|
20240229,122500,193665180,14650,14660,14660,14650,164
|
|
20240229,122400,191262240,14670,14670,14670,14670,149
|
|
20240229,122300,189076410,14670,14670,14670,14670,0
|
|
20240229,122200,189076410,14670,14670,14670,14670,0
|
|
20240229,122100,189076410,14670,14670,14670,14670,0
|
|
20240229,122000,189076410,14670,14670,14670,14670,1
|
|
20240229,121900,189061740,14680,14680,14680,14680,85
|
|
20240229,121800,187813940,14680,14680,14680,14680,0
|
|
20240229,121700,187813940,14680,14680,14680,14680,0
|
|
20240229,121600,187813940,14680,14680,14680,14680,0
|
|
20240229,121500,187813940,14680,14680,14680,14680,0
|
|
20240229,121400,187813940,14680,14680,14680,14680,1
|
|
20240229,121300,187799260,14680,14680,14680,14680,15
|
|
20240229,121200,187579060,14680,14680,14680,14680,0
|
|
20240229,121100,187579060,14680,14680,14680,14680,0
|
|
20240229,121000,187579060,14680,14680,14680,14680,0
|
|
20240229,120900,187579060,14680,14680,14680,14680,0
|
|
20240229,120800,187579060,14680,14680,14680,14680,0
|
|
20240229,120700,187579060,14680,14680,14680,14680,0
|
|
20240229,120600,187579060,14680,14680,14680,14680,0
|
|
20240229,120500,187579060,14680,14680,14680,14680,18
|
|
20240229,120400,187314820,14670,14670,14670,14670,0
|
|
20240229,120300,187314820,14670,14670,14670,14670,0
|
|
20240229,120200,187314820,14670,14670,14670,14670,0
|
|
20240229,120100,187314820,14670,14670,14670,14670,0
|
|
20240229,120000,187314820,14670,14670,14670,14670,10
|
|
20240229,115900,187168120,14670,14670,14670,14670,0
|
|
20240229,115800,187168120,14670,14670,14670,14670,0
|
|
20240229,115700,187168120,14670,14670,14670,14670,0
|
|
20240229,115600,187168120,14670,14670,14670,14670,10
|
|
20240229,115500,187021420,14670,14670,14670,14670,0
|
|
20240229,115400,187021420,14670,14670,14670,14670,0
|
|
20240229,115300,187021420,14670,14670,14670,14670,50
|
|
20240229,115200,186287920,14660,14660,14660,14660,50
|
|
20240229,115100,185554920,14650,14650,14650,14650,0
|
|
20240229,115000,185554920,14650,14650,14650,14650,0
|
|
20240229,114900,185554920,14650,14650,14650,14650,0
|
|
20240229,114800,185554920,14650,14650,14650,14650,50
|
|
20240229,114700,184822420,14650,14650,14650,14650,59
|
|
20240229,114600,183958070,14650,14650,14650,14650,1
|
|
20240229,114500,183943420,14680,14680,14680,14680,0
|
|
20240229,114400,183943420,14680,14680,14680,14680,0
|
|
20240229,114300,183943420,14680,14680,14680,14680,0
|
|
20240229,114200,183943420,14680,14650,14680,14640,245
|
|
20240229,114100,180349600,14640,14640,14640,14640,0
|
|
20240229,114000,180349600,14640,14670,14670,14640,151
|
|
20240229,113900,178135080,14670,14670,14670,14670,0
|
|
20240229,113800,178135080,14670,14670,14670,14670,195
|
|
20240229,113700,175274430,14670,14670,14670,14670,30
|
|
20240229,113600,174834330,14670,14670,14670,14670,0
|
|
20240229,113500,174834330,14670,14670,14670,14670,0
|
|
20240229,113400,174834330,14670,14670,14670,14670,0
|
|
20240229,113300,174834330,14670,14670,14670,14670,5
|
|
20240229,113200,174760980,14670,14670,14670,14670,29
|
|
20240229,113100,174335550,14670,14670,14670,14670,8
|
|
20240229,113000,174218190,14660,14660,14660,14660,181
|
|
20240229,112900,171564730,14660,14660,14660,14660,0
|
|
20240229,112800,171564730,14660,14660,14660,14660,0
|
|
20240229,112700,171564730,14660,14660,14660,14660,0
|
|
20240229,112600,171564730,14660,14650,14660,14650,400
|
|
20240229,112500,165701460,14620,14620,14620,14620,0
|
|
20240229,112400,165701460,14620,14620,14620,14620,0
|
|
20240229,112300,165701460,14620,14620,14620,14620,0
|
|
20240229,112200,165701460,14620,14620,14620,14620,0
|
|
20240229,112100,165701460,14620,14620,14620,14620,69
|
|
20240229,112000,164692680,14620,14660,14660,14620,83
|
|
20240229,111900,163479180,14690,14690,14690,14690,0
|
|
20240229,111800,163479180,14690,14680,14690,14680,5
|
|
20240229,111700,163405770,14680,14680,14680,14680,0
|
|
20240229,111600,163405770,14680,14680,14680,14680,0
|
|
20240229,111500,163405770,14680,14680,14680,14680,0
|
|
20240229,111400,163405770,14680,14680,14680,14680,0
|
|
20240229,111300,163405770,14680,14680,14680,14680,0
|
|
20240229,111200,163405770,14680,14680,14680,14680,10
|
|
20240229,111100,163258970,14680,14670,14680,14670,70
|
|
20240229,111000,162231820,14660,14660,14660,14660,0
|
|
20240229,110900,162231820,14660,14660,14660,14660,1
|
|
20240229,110800,162217160,14670,14670,14670,14670,0
|
|
20240229,110700,162217160,14670,14670,14670,14670,8
|
|
20240229,110600,162099800,14670,14670,14670,14670,16
|
|
20240229,110500,161865080,14670,14670,14670,14670,0
|
|
20240229,110400,161865080,14670,14680,14680,14670,44
|
|
20240229,110300,161219550,14670,14660,14670,14660,61
|
|
20240229,110200,160324810,14660,14660,14660,14660,5
|
|
20240229,110100,160251510,14650,14650,14660,14650,26
|
|
20240229,110000,159870570,14650,14650,14650,14650,0
|
|
20240229,105900,159870570,14650,14650,14650,14650,100
|
|
20240229,105800,158405570,14650,14650,14650,14650,0
|
|
20240229,105700,158405570,14650,14650,14650,14650,0
|
|
20240229,105600,158405570,14650,14650,14650,14650,0
|
|
20240229,105500,158405570,14650,14650,14650,14650,0
|
|
20240229,105400,158405570,14650,14650,14650,14650,0
|
|
20240229,105300,158405570,14650,14650,14650,14650,0
|
|
20240229,105200,158405570,14650,14650,14650,14650,11
|
|
20240229,105100,158244420,14650,14650,14650,14650,40
|
|
20240229,105000,157658420,14620,14620,14620,14620,0
|
|
20240229,104900,157658420,14620,14630,14630,14620,14
|
|
20240229,104800,157453720,14620,14620,14620,14620,0
|
|
20240229,104700,157453720,14620,14620,14620,14620,0
|
|
20240229,104600,157453720,14620,14620,14620,14620,20
|
|
20240229,104500,157161320,14620,14620,14620,14620,30
|
|
20240229,104400,156722720,14620,14620,14620,14620,50
|
|
20240229,104300,155991720,14620,14620,14620,14620,11
|
|
20240229,104200,155830900,14620,14620,14620,14620,0
|
|
20240229,104100,155830900,14620,14620,14620,14620,50
|
|
20240229,104000,155099900,14610,14610,14610,14610,0
|
|
20240229,103900,155099900,14610,14610,14610,14610,8
|
|
20240229,103800,154983020,14610,14610,14610,14610,0
|
|
20240229,103700,154983020,14610,14640,14640,14610,16
|
|
20240229,103600,154749020,14660,14660,14660,14660,5
|
|
20240229,103500,154675720,14660,14660,14660,14660,0
|
|
20240229,103400,154675720,14660,14660,14660,14660,0
|
|
20240229,103300,154675720,14660,14660,14660,14660,0
|
|
20240229,103200,154675720,14660,14660,14670,14660,6
|
|
20240229,103100,154587750,14640,14670,14670,14640,4
|
|
20240229,103000,154529160,14640,14640,14640,14600,67
|
|
20240229,102900,153550330,14650,14650,14650,14650,0
|
|
20240229,102800,153550330,14650,14650,14650,14650,500
|
|
20240229,102700,146225330,14650,14650,14650,14650,0
|
|
20240229,102600,146225330,14650,14650,14650,14650,0
|
|
20240229,102500,146225330,14650,14650,14650,14650,200
|
|
20240229,102400,143295330,14650,14650,14650,14650,1
|
|
20240229,102300,143280680,14650,14650,14650,14650,0
|
|
20240229,102200,143280680,14650,14650,14650,14650,1
|
|
20240229,102100,143266030,14600,14600,14600,14600,2
|
|
20240229,102000,143236830,14600,14600,14600,14600,0
|
|
20240229,101900,143236830,14600,14600,14600,14600,150
|
|
20240229,101800,141046830,14590,14590,14590,14590,0
|
|
20240229,101700,141046830,14590,14590,14590,14590,0
|
|
20240229,101600,141046830,14590,14590,14590,14590,0
|
|
20240229,101500,141046830,14590,14590,14590,14590,0
|
|
20240229,101400,141046830,14590,14590,14590,14590,0
|
|
20240229,101300,141046830,14590,14600,14600,14590,225
|
|
20240229,101200,137762010,14600,14600,14600,14600,3
|
|
20240229,101100,137718210,14610,14620,14620,14610,9
|
|
20240229,101000,137586710,14630,14630,14630,14630,0
|
|
20240229,100900,137586710,14630,14630,14630,14630,0
|
|
20240229,100800,137586710,14630,14630,14630,14630,0
|
|
20240229,100700,137586710,14630,14630,14630,14630,103
|
|
20240229,100600,136079820,14660,14660,14660,14660,20
|
|
20240229,100500,135786620,14640,14640,14640,14630,27
|
|
20240229,100400,135391540,14640,14640,14640,14640,4
|
|
20240229,100300,135332980,14640,14640,14640,14640,5
|
|
20240229,100200,135259780,14640,14640,14640,14640,13
|
|
20240229,100100,135069460,14640,14630,14640,14630,12
|
|
20240229,100000,134893860,14630,14630,14630,14630,1
|
|
20240229,095900,134879230,14600,14600,14600,14600,0
|
|
20240229,095800,134879230,14600,14600,14600,14600,0
|
|
20240229,095700,134879230,14600,14600,14600,14600,1
|
|
20240229,095600,134864630,14600,14600,14600,14600,0
|
|
20240229,095500,134864630,14600,14600,14600,14600,88
|
|
20240229,095400,133579830,14590,14590,14590,14590,0
|
|
20240229,095300,133579830,14590,14590,14590,14590,0
|
|
20240229,095200,133579830,14590,14590,14590,14590,50
|
|
20240229,095100,132850330,14590,14590,14590,14590,0
|
|
20240229,095000,132850330,14590,14590,14590,14590,1
|
|
20240229,094900,132835740,14590,14590,14590,14590,0
|
|
20240229,094800,132835740,14590,14590,14590,14590,310
|
|
20240229,094700,128312840,14590,14590,14590,14590,75
|
|
20240229,094600,127218590,14590,14590,14590,14590,0
|
|
20240229,094500,127218590,14590,14590,14590,14590,0
|
|
20240229,094400,127218590,14590,14590,14590,14590,0
|
|
20240229,094300,127218590,14590,14590,14590,14590,13
|
|
20240229,094200,127028920,14570,14570,14570,14570,0
|
|
20240229,094100,127028920,14570,14690,14690,14570,32
|
|
20240229,094000,126562200,14690,14690,14690,14690,1
|
|
20240229,093900,126547510,14580,14700,14700,14580,103
|
|
20240229,093800,125045140,14690,14660,14690,14660,7
|
|
20240229,093700,124942490,14640,14640,14640,14640,0
|
|
20240229,093600,124942490,14640,14640,14640,14640,0
|
|
20240229,093500,124942490,14640,14600,14640,14600,240
|
|
20240229,093400,121434870,14560,14620,14630,14560,292
|
|
20240229,093300,117180060,14610,14600,14610,14600,29
|
|
20240229,093200,116756520,14560,14560,14560,14560,2558
|
|
20240229,093100,79512040,14600,14600,14600,14600,0
|
|
20240229,093000,79512040,14600,14580,14600,14570,76
|
|
20240229,092900,78404140,14580,14580,14580,14580,0
|
|
20240229,092800,78404140,14580,14580,14580,14580,70
|
|
20240229,092700,77383540,14580,14580,14580,14580,30
|
|
20240229,092600,76946140,14580,14580,14580,14580,20
|
|
20240229,092500,76654540,14570,14570,14570,14570,51
|
|
20240229,092400,75911470,14570,14570,14570,14570,0
|
|
20240229,092300,75911470,14570,14570,14570,14570,10
|
|
20240229,092200,75765770,14560,14560,14560,14560,0
|
|
20240229,092100,75765770,14560,14560,14560,14560,80
|
|
20240229,092000,74600970,14600,14600,14600,14570,40
|
|
20240229,091900,74017570,14570,14610,14610,14550,934
|
|
20240229,091800,60411300,14610,14660,14660,14610,26
|
|
20240229,091700,60031140,14660,14630,14660,14620,63
|
|
20240229,091600,59109730,14670,14670,14670,14670,1
|
|
20240229,091500,59095060,14680,14680,14680,14680,50
|
|
20240229,091400,58361060,14680,14680,14680,14680,1
|
|
20240229,091300,58346380,14700,14700,14700,14700,1
|
|
20240229,091200,58331680,14640,14640,14640,14640,52
|
|
20240229,091100,57570400,14640,14580,14640,14580,227
|
|
20240229,091000,54260680,14600,14640,14640,14580,754
|
|
20240229,090900,43243880,14730,14730,14730,14730,13
|
|
20240229,090800,43052390,14730,14650,14730,14650,111
|
|
20240229,090700,41426160,14650,14650,14650,14650,91
|
|
20240229,090600,40093010,14640,14640,14640,14640,1
|
|
20240229,090500,40078370,14630,14680,14700,14620,349
|
|
20240229,090400,34959880,14730,14730,14730,14730,285
|
|
20240229,090300,30761830,14800,14800,14800,14800,2
|
|
20240229,090200,30732230,14730,14730,14730,14730,447
|
|
20240229,090100,24147920,14710,14710,14710,14710,212
|
|
20240229,090000,21029400,14760,14730,14760,14730,1427
|