631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192800,73865620,8070,8070,8070,8070,245
|
|
20240229,192700,73865620,8070,8070,8070,8070,0
|
|
20240229,192600,73865620,8070,8070,8070,8070,0
|
|
20240229,192500,73865620,8070,8070,8070,8070,0
|
|
20240229,192400,73865620,8070,8070,8070,8070,0
|
|
20240229,192300,73865620,8070,8070,8070,8070,0
|
|
20240229,192200,73865620,8070,8070,8070,8070,0
|
|
20240229,192100,73865620,8070,8070,8070,8070,0
|
|
20240229,192000,73865620,8070,8070,8070,8070,0
|
|
20240229,191900,73865620,8070,8070,8070,8070,0
|
|
20240229,191800,73865620,8070,8070,8070,8070,0
|
|
20240229,191700,73865620,8070,8070,8070,8070,0
|
|
20240229,191600,73865620,8070,8070,8070,8070,0
|
|
20240229,191500,73865620,8070,8070,8070,8070,0
|
|
20240229,191400,73865620,8070,8070,8070,8070,0
|
|
20240229,191300,73865620,8070,8070,8070,8070,0
|
|
20240229,191200,73865620,8070,8070,8070,8070,0
|
|
20240229,191100,73865620,8070,8070,8070,8070,0
|
|
20240229,191000,73865620,8070,8070,8070,8070,0
|
|
20240229,190900,73865620,8070,8070,8070,8070,0
|
|
20240229,190800,73865620,8070,8070,8070,8070,0
|
|
20240229,190700,73865620,8070,8070,8070,8070,0
|
|
20240229,190600,73865620,8070,8070,8070,8070,0
|
|
20240229,190500,73865620,8070,8070,8070,8070,0
|
|
20240229,190400,73865620,8070,8070,8070,8070,0
|
|
20240229,190300,73865620,8070,8070,8070,8070,0
|
|
20240229,190200,73865620,8070,8070,8070,8070,0
|
|
20240229,190100,73865620,8070,8070,8070,8070,0
|
|
20240229,190000,73865620,8070,8070,8070,8070,0
|
|
20240229,185900,73865620,8070,8070,8070,8070,0
|
|
20240229,185800,73865620,8070,8070,8070,8070,245
|
|
20240229,185700,73865620,8070,8070,8070,8070,0
|
|
20240229,185600,73865620,8070,8070,8070,8070,0
|
|
20240229,185500,73865620,8070,8070,8070,8070,0
|
|
20240229,185400,73865620,8070,8070,8070,8070,0
|
|
20240229,185300,73865620,8070,8070,8070,8070,0
|
|
20240229,185200,73865620,8070,8070,8070,8070,0
|
|
20240229,185100,73865620,8070,8070,8070,8070,0
|
|
20240229,185000,73865620,8070,8070,8070,8070,0
|
|
20240229,184900,73865620,8070,8070,8070,8070,0
|
|
20240229,184800,73865620,8070,8070,8070,8070,0
|
|
20240229,184700,73865620,8070,8070,8070,8070,0
|
|
20240229,184600,73865620,8070,8070,8070,8070,0
|
|
20240229,184500,73865620,8070,8070,8070,8070,0
|
|
20240229,184400,73865620,8070,8070,8070,8070,0
|
|
20240229,184300,73865620,8070,8070,8070,8070,0
|
|
20240229,184200,73865620,8070,8070,8070,8070,0
|
|
20240229,184100,73865620,8070,8070,8070,8070,0
|
|
20240229,184000,73865620,8070,8070,8070,8070,0
|
|
20240229,183900,73865620,8070,8070,8070,8070,0
|
|
20240229,183800,73865620,8070,8070,8070,8070,0
|
|
20240229,183700,73865620,8070,8070,8070,8070,0
|
|
20240229,183600,73865620,8070,8070,8070,8070,0
|
|
20240229,183500,73865620,8070,8070,8070,8070,0
|
|
20240229,183400,73865620,8070,8070,8070,8070,0
|
|
20240229,183300,73865620,8070,8070,8070,8070,0
|
|
20240229,183200,73865620,8070,8070,8070,8070,0
|
|
20240229,183100,73865620,8070,8070,8070,8070,0
|
|
20240229,183000,73865620,8070,8070,8070,8070,0
|
|
20240229,182900,73865620,8070,8070,8070,8070,0
|
|
20240229,182800,73865620,8070,8070,8070,8070,245
|
|
20240229,182700,73865620,8070,8070,8070,8070,0
|
|
20240229,182600,73865620,8070,8070,8070,8070,0
|
|
20240229,182500,73865620,8070,8070,8070,8070,0
|
|
20240229,182400,73865620,8070,8070,8070,8070,0
|
|
20240229,182300,73865620,8070,8070,8070,8070,0
|
|
20240229,182200,73865620,8070,8070,8070,8070,0
|
|
20240229,182100,73865620,8070,8070,8070,8070,0
|
|
20240229,182000,73865620,8070,8070,8070,8070,0
|
|
20240229,181900,73865620,8070,8070,8070,8070,0
|
|
20240229,181800,73865620,8070,8070,8070,8070,0
|
|
20240229,181700,73865620,8070,8070,8070,8070,0
|
|
20240229,181600,73865620,8070,8070,8070,8070,0
|
|
20240229,181500,73865620,8070,8070,8070,8070,0
|
|
20240229,181400,73865620,8070,8070,8070,8070,0
|
|
20240229,181300,73865620,8070,8070,8070,8070,0
|
|
20240229,181200,73865620,8070,8070,8070,8070,0
|
|
20240229,181100,73865620,8070,8070,8070,8070,0
|
|
20240229,181000,73865620,8070,8070,8070,8070,0
|
|
20240229,180900,73865620,8070,8070,8070,8070,0
|
|
20240229,180800,73865620,8070,8070,8070,8070,0
|
|
20240229,180700,73865620,8070,8070,8070,8070,0
|
|
20240229,180600,73865620,8070,8070,8070,8070,0
|
|
20240229,180500,73865620,8070,8070,8070,8070,0
|
|
20240229,180400,73865620,8070,8070,8070,8070,0
|
|
20240229,180300,73865620,8070,8070,8070,8070,0
|
|
20240229,180200,73865620,8070,8070,8070,8070,0
|
|
20240229,180100,73865620,8070,8070,8070,8070,0
|
|
20240229,180000,73865620,8070,8070,8070,8070,0
|
|
20240229,175900,73865620,8070,8070,8070,8070,0
|
|
20240229,175800,73865620,8070,8070,8070,8070,245
|
|
20240229,175700,73865620,8070,8070,8070,8070,0
|
|
20240229,175600,73865620,8070,8070,8070,8070,0
|
|
20240229,175500,73865620,8070,8070,8070,8070,0
|
|
20240229,175400,73865620,8070,8070,8070,8070,0
|
|
20240229,175300,73865620,8070,8070,8070,8070,0
|
|
20240229,175200,73865620,8070,8070,8070,8070,0
|
|
20240229,175100,73865620,8070,8070,8070,8070,0
|
|
20240229,175000,73865620,8070,8070,8070,8070,0
|
|
20240229,174900,73865620,8070,8070,8070,8070,0
|
|
20240229,174800,73865620,8070,8070,8070,8070,0
|
|
20240229,174700,73865620,8070,8070,8070,8070,0
|
|
20240229,174600,73865620,8070,8070,8070,8070,0
|
|
20240229,174500,73865620,8070,8070,8070,8070,0
|
|
20240229,174400,73865620,8070,8070,8070,8070,0
|
|
20240229,174300,73865620,8070,8070,8070,8070,0
|
|
20240229,174200,73865620,8070,8070,8070,8070,0
|
|
20240229,174100,73865620,8070,8070,8070,8070,0
|
|
20240229,174000,73865620,8070,8070,8070,8070,0
|
|
20240229,173900,73865620,8070,8070,8070,8070,0
|
|
20240229,173800,73865620,8070,8070,8070,8070,0
|
|
20240229,173700,73865620,8070,8070,8070,8070,0
|
|
20240229,173600,73865620,8070,8070,8070,8070,0
|
|
20240229,173500,73865620,8070,8070,8070,8070,0
|
|
20240229,173400,73865620,8070,8070,8070,8070,0
|
|
20240229,173300,73865620,8070,8070,8070,8070,0
|
|
20240229,173200,73865620,8070,8070,8070,8070,0
|
|
20240229,173100,73865620,8070,8070,8070,8070,0
|
|
20240229,173000,73865620,8070,8070,8070,8070,0
|
|
20240229,172900,73865620,8070,8070,8070,8070,0
|
|
20240229,172800,73865620,8070,8070,8070,8070,245
|
|
20240229,172700,73865620,8070,8070,8070,8070,0
|
|
20240229,172600,73865620,8070,8070,8070,8070,0
|
|
20240229,172500,73865620,8070,8070,8070,8070,0
|
|
20240229,172400,73865620,8070,8070,8070,8070,0
|
|
20240229,172300,73865620,8070,8070,8070,8070,0
|
|
20240229,172200,73865620,8070,8070,8070,8070,0
|
|
20240229,172100,73865620,8070,8070,8070,8070,0
|
|
20240229,172000,73865620,8070,8070,8070,8070,0
|
|
20240229,171900,73865620,8070,8070,8070,8070,0
|
|
20240229,171800,73865620,8070,8070,8070,8070,0
|
|
20240229,171700,73865620,8070,8070,8070,8070,0
|
|
20240229,171600,73865620,8070,8070,8070,8070,0
|
|
20240229,171500,73865620,8070,8070,8070,8070,0
|
|
20240229,171400,73865620,8070,8070,8070,8070,0
|
|
20240229,171300,73865620,8070,8070,8070,8070,0
|
|
20240229,171200,73865620,8070,8070,8070,8070,0
|
|
20240229,171100,73865620,8070,8070,8070,8070,0
|
|
20240229,171000,73865620,8070,8070,8070,8070,0
|
|
20240229,170900,73865620,8070,8070,8070,8070,0
|
|
20240229,170800,73865620,8070,8070,8070,8070,0
|
|
20240229,170700,73865620,8070,8070,8070,8070,0
|
|
20240229,170600,73865620,8070,8070,8070,8070,0
|
|
20240229,170500,73865620,8070,8070,8070,8070,0
|
|
20240229,170400,73865620,8070,8070,8070,8070,0
|
|
20240229,170300,73865620,8070,8070,8070,8070,0
|
|
20240229,170200,73865620,8070,8070,8070,8070,0
|
|
20240229,170100,73865620,8070,8070,8070,8070,0
|
|
20240229,170000,73865620,8070,8070,8070,8070,0
|
|
20240229,165900,73865620,8070,8070,8070,8070,0
|
|
20240229,165800,73865620,8070,8070,8070,8070,245
|
|
20240229,165700,73865620,8070,8070,8070,8070,0
|
|
20240229,165600,73865620,8070,8070,8070,8070,0
|
|
20240229,165500,73865620,8070,8070,8070,8070,0
|
|
20240229,165400,73865620,8070,8070,8070,8070,0
|
|
20240229,165300,73865620,8070,8070,8070,8070,0
|
|
20240229,165200,73865620,8070,8070,8070,8070,0
|
|
20240229,165100,73865620,8070,8070,8070,8070,0
|
|
20240229,165000,73865620,8070,8070,8070,8070,0
|
|
20240229,164900,73865620,8070,8070,8070,8070,0
|
|
20240229,164800,73865620,8070,8070,8070,8070,0
|
|
20240229,164700,73865620,8070,8070,8070,8070,0
|
|
20240229,164600,73865620,8070,8070,8070,8070,0
|
|
20240229,164500,73865620,8070,8070,8070,8070,0
|
|
20240229,164400,73865620,8070,8070,8070,8070,0
|
|
20240229,164300,73865620,8070,8070,8070,8070,0
|
|
20240229,164200,73865620,8070,8070,8070,8070,0
|
|
20240229,164100,73865620,8070,8070,8070,8070,0
|
|
20240229,164000,73865620,8070,8070,8070,8070,0
|
|
20240229,163900,73865620,8070,8070,8070,8070,0
|
|
20240229,163800,73865620,8070,8070,8070,8070,0
|
|
20240229,163700,73865620,8070,8070,8070,8070,0
|
|
20240229,163600,73865620,8070,8070,8070,8070,0
|
|
20240229,163500,73865620,8070,8070,8070,8070,0
|
|
20240229,163400,73865620,8070,8070,8070,8070,0
|
|
20240229,163300,73865620,8070,8070,8070,8070,0
|
|
20240229,163200,73865620,8070,8070,8070,8070,0
|
|
20240229,163100,73865620,8070,8070,8070,8070,0
|
|
20240229,163000,73865620,8070,8070,8070,8070,0
|
|
20240229,162900,73865620,8070,8070,8070,8070,0
|
|
20240229,162800,73865620,8070,8070,8070,8070,245
|
|
20240229,162700,73865620,8070,8070,8070,8070,0
|
|
20240229,162600,73865620,8070,8070,8070,8070,0
|
|
20240229,162500,73865620,8070,8070,8070,8070,0
|
|
20240229,162400,73865620,8070,8070,8070,8070,0
|
|
20240229,162300,73865620,8070,8070,8070,8070,0
|
|
20240229,162200,73865620,8070,8070,8070,8070,0
|
|
20240229,162100,73865620,8070,8070,8070,8070,0
|
|
20240229,162000,73865620,8070,8070,8070,8070,0
|
|
20240229,161900,73865620,8070,8070,8070,8070,0
|
|
20240229,161800,73865620,8070,8070,8070,8070,0
|
|
20240229,161700,73865620,8070,8070,8070,8070,0
|
|
20240229,161600,73865620,8070,8070,8070,8070,0
|
|
20240229,161500,73865620,8070,8070,8070,8070,0
|
|
20240229,161400,73865620,8070,8070,8070,8070,0
|
|
20240229,161300,73865620,8070,8070,8070,8070,0
|
|
20240229,161200,73865620,8070,8070,8070,8070,0
|
|
20240229,161100,73865620,8070,8070,8070,8070,0
|
|
20240229,161000,73865620,8070,8070,8070,8070,0
|
|
20240229,160900,73865620,8070,8070,8070,8070,0
|
|
20240229,160800,73865620,8070,8070,8070,8070,0
|
|
20240229,160700,73865620,8070,8070,8070,8070,0
|
|
20240229,160600,73865620,8070,8070,8070,8070,0
|
|
20240229,160500,73865620,8070,8070,8070,8070,0
|
|
20240229,160400,73865620,8070,8070,8070,8070,0
|
|
20240229,160300,73865620,8070,8070,8070,8070,0
|
|
20240229,160200,73865620,8070,8070,8070,8070,0
|
|
20240229,160100,73865620,8070,8070,8070,8070,0
|
|
20240229,160000,73865620,8070,8070,8070,8070,0
|
|
20240229,155900,73865620,8070,8070,8070,8070,0
|
|
20240229,155800,73865620,8070,8070,8070,8070,245
|
|
20240229,155700,73865620,8070,8070,8070,8070,0
|
|
20240229,155600,73865620,8070,8070,8070,8070,0
|
|
20240229,155500,73865620,8070,8070,8070,8070,0
|
|
20240229,155400,73865620,8070,8070,8070,8070,0
|
|
20240229,155300,73865620,8070,8070,8070,8070,0
|
|
20240229,155200,73865620,8070,8070,8070,8070,0
|
|
20240229,155100,73865620,8070,8070,8070,8070,0
|
|
20240229,155000,73865620,8070,8070,8070,8070,0
|
|
20240229,154900,73865620,8070,8070,8070,8070,0
|
|
20240229,154800,73865620,8070,8070,8070,8070,0
|
|
20240229,154700,73865620,8070,8070,8070,8070,0
|
|
20240229,154600,73865620,8070,8070,8070,8070,0
|
|
20240229,154500,73865620,8070,8070,8070,8070,0
|
|
20240229,154400,73865620,8070,8070,8070,8070,0
|
|
20240229,154300,73865620,8070,8070,8070,8070,0
|
|
20240229,154200,73865620,8070,8070,8070,8070,0
|
|
20240229,154100,73865620,8070,8070,8070,8070,0
|
|
20240229,154000,73865620,8070,8070,8070,8070,0
|
|
20240229,153900,73865620,8070,8070,8070,8070,0
|
|
20240229,153800,73865620,8070,8070,8070,8070,0
|
|
20240229,153700,73865620,8070,8070,8070,8070,0
|
|
20240229,153600,73865620,8070,8070,8070,8070,0
|
|
20240229,153500,73865620,8070,8070,8070,8070,0
|
|
20240229,153400,73865620,8070,8070,8070,8070,0
|
|
20240229,153300,73865620,8070,8070,8070,8070,0
|
|
20240229,153200,73865620,8070,8070,8070,8070,0
|
|
20240229,153100,73865620,8070,8070,8070,8070,0
|
|
20240229,153000,73865620,8070,8070,8070,8070,245
|
|
20240229,152900,71888470,8070,8070,8070,8070,0
|
|
20240229,152800,71888470,8070,8070,8070,8070,0
|
|
20240229,152700,71888470,8070,8070,8070,8070,0
|
|
20240229,152600,71888470,8070,8070,8070,8070,0
|
|
20240229,152500,71888470,8070,8070,8070,8070,0
|
|
20240229,152400,71888470,8070,8070,8070,8070,0
|
|
20240229,152300,71888470,8070,8070,8070,8070,0
|
|
20240229,152200,71888470,8070,8070,8070,8070,0
|
|
20240229,152100,71888470,8070,8070,8070,8070,0
|
|
20240229,152000,71888470,8070,8070,8070,8070,0
|
|
20240229,151900,71888470,8070,8070,8070,8070,0
|
|
20240229,151800,71888470,8070,8070,8070,8070,0
|
|
20240229,151700,71888470,8070,8070,8070,8070,0
|
|
20240229,151600,71888470,8070,8070,8070,8070,0
|
|
20240229,151500,71888470,8070,8070,8070,8070,0
|
|
20240229,151400,71888470,8070,8070,8070,8070,0
|
|
20240229,151300,71888470,8070,8070,8070,8070,0
|
|
20240229,151200,71888470,8070,8070,8070,8070,0
|
|
20240229,151100,71888470,8070,8020,8070,8020,81
|
|
20240229,151000,71238000,8010,8020,8020,8010,968
|
|
20240229,150900,63477090,8070,8070,8070,8070,0
|
|
20240229,150800,63477090,8070,8070,8070,8070,0
|
|
20240229,150700,63477090,8070,8070,8070,8070,1
|
|
20240229,150600,63469020,8020,8020,8020,8020,0
|
|
20240229,150500,63469020,8020,8030,8030,8020,403
|
|
20240229,150400,60235150,8030,8030,8030,8030,0
|
|
20240229,150300,60235150,8030,8080,8080,8030,34
|
|
20240229,150200,59961930,8040,8040,8040,8040,36
|
|
20240229,150100,59672490,8080,8080,8080,8080,0
|
|
20240229,150000,59672490,8080,8080,8080,8080,0
|
|
20240229,145900,59672490,8080,8080,8080,8080,0
|
|
20240229,145800,59672490,8080,8080,8080,8080,0
|
|
20240229,145700,59672490,8080,8080,8080,8080,0
|
|
20240229,145600,59672490,8080,8080,8080,8080,0
|
|
20240229,145500,59672490,8080,8080,8080,8080,0
|
|
20240229,145400,59672490,8080,8080,8080,8080,0
|
|
20240229,145300,59672490,8080,8080,8080,8080,0
|
|
20240229,145200,59672490,8080,8080,8080,8080,0
|
|
20240229,145100,59672490,8080,8080,8080,8080,0
|
|
20240229,145000,59672490,8080,8080,8080,8080,0
|
|
20240229,144900,59672490,8080,8080,8080,8080,0
|
|
20240229,144800,59672490,8080,8080,8080,8080,0
|
|
20240229,144700,59672490,8080,8080,8080,8080,0
|
|
20240229,144600,59672490,8080,8080,8080,8080,50
|
|
20240229,144500,59268490,8100,8100,8100,8100,0
|
|
20240229,144400,59268490,8100,8100,8100,8100,0
|
|
20240229,144300,59268490,8100,8100,8100,8100,0
|
|
20240229,144200,59268490,8100,8100,8100,8100,0
|
|
20240229,144100,59268490,8100,8100,8100,8100,0
|
|
20240229,144000,59268490,8100,8100,8100,8100,0
|
|
20240229,143900,59268490,8100,8100,8100,8100,0
|
|
20240229,143800,59268490,8100,8100,8100,8100,0
|
|
20240229,143700,59268490,8100,8100,8100,8100,0
|
|
20240229,143600,59268490,8100,8100,8100,8100,0
|
|
20240229,143500,59268490,8100,8100,8100,8100,0
|
|
20240229,143400,59268490,8100,8100,8100,8100,0
|
|
20240229,143300,59268490,8100,8100,8100,8100,0
|
|
20240229,143200,59268490,8100,8100,8100,8100,0
|
|
20240229,143100,59268490,8100,8100,8100,8100,0
|
|
20240229,143000,59268490,8100,8100,8100,8100,0
|
|
20240229,142900,59268490,8100,8100,8100,8100,0
|
|
20240229,142800,59268490,8100,8100,8100,8100,0
|
|
20240229,142700,59268490,8100,8100,8100,8100,0
|
|
20240229,142600,59268490,8100,8100,8100,8100,0
|
|
20240229,142500,59268490,8100,8100,8100,8100,5
|
|
20240229,142400,59227990,8080,8080,8080,8080,100
|
|
20240229,142300,58419990,8080,8080,8080,8080,0
|
|
20240229,142200,58419990,8080,8080,8080,8080,0
|
|
20240229,142100,58419990,8080,8080,8080,8080,0
|
|
20240229,142000,58419990,8080,8080,8080,8080,0
|
|
20240229,141900,58419990,8080,8080,8080,8080,3
|
|
20240229,141800,58395750,8080,8080,8080,8080,1
|
|
20240229,141700,58387670,8030,8030,8030,8030,0
|
|
20240229,141600,58387670,8030,8030,8030,8030,0
|
|
20240229,141500,58387670,8030,8030,8030,8030,0
|
|
20240229,141400,58387670,8030,8030,8030,8030,0
|
|
20240229,141300,58387670,8030,8030,8030,8030,0
|
|
20240229,141200,58387670,8030,8030,8030,8030,35
|
|
20240229,141100,58106620,8090,8090,8090,8090,0
|
|
20240229,141000,58106620,8090,8080,8090,8080,95
|
|
20240229,140900,57338990,8030,8030,8030,8030,0
|
|
20240229,140800,57338990,8030,8030,8030,8030,0
|
|
20240229,140700,57338990,8030,8030,8030,8030,1
|
|
20240229,140600,57330960,8100,8100,8100,8100,0
|
|
20240229,140500,57330960,8100,8100,8100,8100,0
|
|
20240229,140400,57330960,8100,8100,8100,8100,0
|
|
20240229,140300,57330960,8100,8100,8100,8100,0
|
|
20240229,140200,57330960,8100,8080,8100,8080,198
|
|
20240229,140100,55731090,8090,8090,8090,8090,0
|
|
20240229,140000,55731090,8090,8090,8090,8090,0
|
|
20240229,135900,55731090,8090,8090,8090,8090,0
|
|
20240229,135800,55731090,8090,8090,8090,8090,0
|
|
20240229,135700,55731090,8090,8090,8090,8090,0
|
|
20240229,135600,55731090,8090,8090,8090,8090,0
|
|
20240229,135500,55731090,8090,8090,8090,8090,0
|
|
20240229,135400,55731090,8090,8090,8090,8090,0
|
|
20240229,135300,55731090,8090,8090,8090,8090,0
|
|
20240229,135200,55731090,8090,8090,8090,8090,1
|
|
20240229,135100,55723000,8080,8080,8080,8080,0
|
|
20240229,135000,55723000,8080,8080,8080,8080,95
|
|
20240229,134900,54955400,8080,8080,8080,8080,67
|
|
20240229,134800,54414040,8030,8030,8030,8030,8
|
|
20240229,134700,54349800,8090,8090,8090,8090,0
|
|
20240229,134600,54349800,8090,8090,8090,8090,0
|
|
20240229,134500,54349800,8090,8090,8090,8090,3
|
|
20240229,134400,54325530,8090,8090,8090,8090,0
|
|
20240229,134300,54325530,8090,8090,8090,8090,0
|
|
20240229,134200,54325530,8090,8090,8090,8090,0
|
|
20240229,134100,54325530,8090,8090,8090,8090,33
|
|
20240229,134000,54058560,8090,8090,8090,8090,0
|
|
20240229,133900,54058560,8090,8090,8090,8090,2
|
|
20240229,133800,54042380,8090,8090,8090,8090,0
|
|
20240229,133700,54042380,8090,8060,8090,8050,300
|
|
20240229,133600,51618660,8020,8020,8020,8020,0
|
|
20240229,133500,51618660,8020,8020,8020,8020,0
|
|
20240229,133400,51618660,8020,8020,8020,8020,0
|
|
20240229,133300,51618660,8020,8020,8020,8020,0
|
|
20240229,133200,51618660,8020,8020,8020,8020,0
|
|
20240229,133100,51618660,8020,8020,8020,8020,1
|
|
20240229,133000,51610640,8020,8020,8020,8020,2
|
|
20240229,132900,51594600,8020,8020,8020,8020,3
|
|
20240229,132800,51570540,8060,8060,8060,8060,0
|
|
20240229,132700,51570540,8060,8060,8060,8060,1
|
|
20240229,132600,51562480,8020,8020,8020,8020,33
|
|
20240229,132500,51297820,8060,8060,8060,8060,0
|
|
20240229,132400,51297820,8060,8060,8060,8060,0
|
|
20240229,132300,51297820,8060,8060,8060,8060,1
|
|
20240229,132200,51289760,8050,8050,8050,8050,0
|
|
20240229,132100,51289760,8050,8050,8050,8050,0
|
|
20240229,132000,51289760,8050,8050,8050,8050,50
|
|
20240229,131900,50887260,8050,8050,8050,8050,0
|
|
20240229,131800,50887260,8050,8050,8050,8050,0
|
|
20240229,131700,50887260,8050,8050,8050,8050,0
|
|
20240229,131600,50887260,8050,8050,8050,8050,0
|
|
20240229,131500,50887260,8050,8050,8050,8050,0
|
|
20240229,131400,50887260,8050,8050,8050,8050,0
|
|
20240229,131300,50887260,8050,8050,8050,8050,0
|
|
20240229,131200,50887260,8050,8050,8050,8050,0
|
|
20240229,131100,50887260,8050,8050,8050,8050,0
|
|
20240229,131000,50887260,8050,8050,8050,8050,0
|
|
20240229,130900,50887260,8050,8050,8050,8050,0
|
|
20240229,130800,50887260,8050,8050,8050,8050,1
|
|
20240229,130700,50879210,8060,8060,8060,8060,0
|
|
20240229,130600,50879210,8060,8060,8060,8060,0
|
|
20240229,130500,50879210,8060,8060,8060,8060,0
|
|
20240229,130400,50879210,8060,8060,8060,8060,0
|
|
20240229,130300,50879210,8060,8060,8060,8060,0
|
|
20240229,130200,50879210,8060,8060,8060,8060,0
|
|
20240229,130100,50879210,8060,8060,8060,8060,0
|
|
20240229,130000,50879210,8060,8060,8060,8060,0
|
|
20240229,125900,50879210,8060,8060,8060,8060,0
|
|
20240229,125800,50879210,8060,8060,8060,8060,0
|
|
20240229,125700,50879210,8060,8060,8060,8060,0
|
|
20240229,125600,50879210,8060,8060,8060,8060,0
|
|
20240229,125500,50879210,8060,8060,8060,8060,0
|
|
20240229,125400,50879210,8060,8060,8060,8060,0
|
|
20240229,125300,50879210,8060,8060,8060,8060,0
|
|
20240229,125200,50879210,8060,8060,8060,8060,0
|
|
20240229,125100,50879210,8060,8060,8060,8060,0
|
|
20240229,125000,50879210,8060,8060,8060,8060,0
|
|
20240229,124900,50879210,8060,8060,8060,8060,1
|
|
20240229,124800,50871150,8060,8060,8060,8060,0
|
|
20240229,124700,50871150,8060,8060,8060,8060,0
|
|
20240229,124600,50871150,8060,8060,8060,8060,10
|
|
20240229,124500,50790550,8070,8070,8070,8070,0
|
|
20240229,124400,50790550,8070,8070,8070,8070,0
|
|
20240229,124300,50790550,8070,8070,8070,8070,1
|
|
20240229,124200,50782480,8050,8050,8050,8050,0
|
|
20240229,124100,50782480,8050,8050,8050,8050,100
|
|
20240229,124000,49977480,8050,8050,8050,8050,0
|
|
20240229,123900,49977480,8050,8050,8050,8050,39
|
|
20240229,123800,49663530,8050,8050,8050,8050,0
|
|
20240229,123700,49663530,8050,8050,8050,8050,0
|
|
20240229,123600,49663530,8050,8050,8050,8050,0
|
|
20240229,123500,49663530,8050,8050,8050,8050,0
|
|
20240229,123400,49663530,8050,8050,8050,8050,0
|
|
20240229,123300,49663530,8050,8050,8050,8050,0
|
|
20240229,123200,49663530,8050,8050,8050,8050,0
|
|
20240229,123100,49663530,8050,8050,8050,8050,0
|
|
20240229,123000,49663530,8050,8050,8050,8050,0
|
|
20240229,122900,49663530,8050,8050,8050,8050,0
|
|
20240229,122800,49663530,8050,8050,8050,8050,0
|
|
20240229,122700,49663530,8050,8050,8050,8050,0
|
|
20240229,122600,49663530,8050,8040,8050,8040,20
|
|
20240229,122500,49502550,8050,8050,8050,8050,0
|
|
20240229,122400,49502550,8050,8050,8050,8050,0
|
|
20240229,122300,49502550,8050,8050,8050,8050,0
|
|
20240229,122200,49502550,8050,8050,8050,8050,0
|
|
20240229,122100,49502550,8050,8050,8050,8050,0
|
|
20240229,122000,49502550,8050,8050,8050,8050,0
|
|
20240229,121900,49502550,8050,8050,8050,8050,0
|
|
20240229,121800,49502550,8050,8050,8050,8050,0
|
|
20240229,121700,49502550,8050,8050,8050,8050,0
|
|
20240229,121600,49502550,8050,8050,8050,8050,0
|
|
20240229,121500,49502550,8050,8050,8050,8050,0
|
|
20240229,121400,49502550,8050,8050,8050,8050,0
|
|
20240229,121300,49502550,8050,8050,8050,8050,0
|
|
20240229,121200,49502550,8050,8050,8050,8050,0
|
|
20240229,121100,49502550,8050,8050,8050,8050,0
|
|
20240229,121000,49502550,8050,8050,8050,8050,0
|
|
20240229,120900,49502550,8050,8050,8050,8050,1
|
|
20240229,120800,49494500,7990,8000,8000,7990,30
|
|
20240229,120700,49254710,8000,8020,8020,8000,30
|
|
20240229,120600,49014130,8020,8020,8020,8020,0
|
|
20240229,120500,49014130,8020,8020,8020,8020,0
|
|
20240229,120400,49014130,8020,8020,8020,8020,0
|
|
20240229,120300,49014130,8020,8020,8020,8020,0
|
|
20240229,120200,49014130,8020,8020,8020,8020,0
|
|
20240229,120100,49014130,8020,8020,8020,8020,0
|
|
20240229,120000,49014130,8020,8020,8020,8020,0
|
|
20240229,115900,49014130,8020,8020,8020,8020,2
|
|
20240229,115800,48998090,8050,8050,8050,8050,0
|
|
20240229,115700,48998090,8050,8050,8050,8050,0
|
|
20240229,115600,48998090,8050,8050,8050,8050,0
|
|
20240229,115500,48998090,8050,8050,8050,8050,1
|
|
20240229,115400,48990040,8020,8020,8020,8020,3
|
|
20240229,115300,48965980,8050,8050,8050,8050,1
|
|
20240229,115200,48957930,8020,8020,8020,8020,0
|
|
20240229,115100,48957930,8020,8020,8020,8020,0
|
|
20240229,115000,48957930,8020,8020,8020,8020,0
|
|
20240229,114900,48957930,8020,8020,8020,8020,0
|
|
20240229,114800,48957930,8020,8020,8020,8020,0
|
|
20240229,114700,48957930,8020,8020,8020,8020,0
|
|
20240229,114600,48957930,8020,8020,8020,8020,1
|
|
20240229,114500,48949910,8040,8050,8050,8040,53
|
|
20240229,114400,48523270,8050,8050,8050,8050,0
|
|
20240229,114300,48523270,8050,8050,8050,8050,0
|
|
20240229,114200,48523270,8050,8050,8050,8050,0
|
|
20240229,114100,48523270,8050,8050,8050,8050,0
|
|
20240229,114000,48523270,8050,8050,8050,8050,1
|
|
20240229,113900,48515220,8020,8050,8050,8020,6
|
|
20240229,113800,48467070,8050,8050,8050,8050,0
|
|
20240229,113700,48467070,8050,8040,8050,8040,16
|
|
20240229,113600,48338370,8020,8020,8020,8020,0
|
|
20240229,113500,48338370,8020,8020,8020,8020,0
|
|
20240229,113400,48338370,8020,8020,8020,8020,1
|
|
20240229,113300,48330350,7990,7990,7990,7990,1
|
|
20240229,113200,48322360,7990,7990,7990,7990,0
|
|
20240229,113100,48322360,7990,7990,7990,7990,11
|
|
20240229,113000,48234470,8040,8040,8040,8040,0
|
|
20240229,112900,48234470,8040,8040,8040,8040,0
|
|
20240229,112800,48234470,8040,8040,8040,8040,1
|
|
20240229,112700,48226430,8000,8000,8000,8000,5
|
|
20240229,112600,48186430,8040,8040,8040,8040,1
|
|
20240229,112500,48178390,7990,8030,8030,7990,2550
|
|
20240229,112400,27763890,8030,8030,8030,8030,5
|
|
20240229,112300,27723740,8050,8050,8050,8050,0
|
|
20240229,112200,27723740,8050,8050,8050,8050,0
|
|
20240229,112100,27723740,8050,8050,8050,8050,1
|
|
20240229,112000,27715690,8020,8020,8020,8020,0
|
|
20240229,111900,27715690,8020,8020,8020,8020,68
|
|
20240229,111800,27170330,8020,8020,8020,8020,0
|
|
20240229,111700,27170330,8020,8020,8020,8020,0
|
|
20240229,111600,27170330,8020,8030,8050,8020,44
|
|
20240229,111500,26817000,8030,8030,8030,8030,0
|
|
20240229,111400,26817000,8030,8020,8030,8020,2
|
|
20240229,111300,26800950,8050,8050,8050,8050,0
|
|
20240229,111200,26800950,8050,8020,8050,8020,2
|
|
20240229,111100,26784880,8020,8020,8020,8020,2
|
|
20240229,111000,26768840,8050,8050,8050,8050,1
|
|
20240229,110900,26760790,8020,8020,8020,8020,2
|
|
20240229,110800,26744750,8050,8050,8050,8050,0
|
|
20240229,110700,26744750,8050,8050,8050,8050,0
|
|
20240229,110600,26744750,8050,8050,8050,8050,0
|
|
20240229,110500,26744750,8050,8050,8050,8050,0
|
|
20240229,110400,26744750,8050,8050,8050,8050,1
|
|
20240229,110300,26736700,8020,8020,8020,8020,0
|
|
20240229,110200,26736700,8020,8020,8020,8020,0
|
|
20240229,110100,26736700,8020,8020,8020,8020,2
|
|
20240229,110000,26720660,8050,8050,8050,8050,0
|
|
20240229,105900,26720660,8050,8050,8050,8050,0
|
|
20240229,105800,26720660,8050,8050,8050,8050,0
|
|
20240229,105700,26720660,8050,8050,8050,8050,1
|
|
20240229,105600,26712610,8020,8020,8020,8020,2
|
|
20240229,105500,26696570,8050,8050,8050,8050,0
|
|
20240229,105400,26696570,8050,8050,8050,8050,0
|
|
20240229,105300,26696570,8050,8050,8050,8050,0
|
|
20240229,105200,26696570,8050,8050,8050,8050,0
|
|
20240229,105100,26696570,8050,8050,8050,8050,0
|
|
20240229,105000,26696570,8050,8050,8050,8050,0
|
|
20240229,104900,26696570,8050,8050,8050,8050,0
|
|
20240229,104800,26696570,8050,8050,8050,8050,0
|
|
20240229,104700,26696570,8050,8050,8050,8050,0
|
|
20240229,104600,26696570,8050,8020,8050,8020,3
|
|
20240229,104500,26672480,8050,8020,8050,8020,201
|
|
20240229,104400,25060430,8020,8020,8020,8020,0
|
|
20240229,104300,25060430,8020,8030,8030,8020,156
|
|
20240229,104200,23809020,8100,8100,8100,8100,0
|
|
20240229,104100,23809020,8100,8100,8100,8100,0
|
|
20240229,104000,23809020,8100,8100,8100,8100,0
|
|
20240229,103900,23809020,8100,8100,8100,8100,0
|
|
20240229,103800,23809020,8100,8100,8100,8100,0
|
|
20240229,103700,23809020,8100,8100,8100,8100,0
|
|
20240229,103600,23809020,8100,8100,8100,8100,0
|
|
20240229,103500,23809020,8100,8100,8100,8100,0
|
|
20240229,103400,23809020,8100,8100,8100,8100,0
|
|
20240229,103300,23809020,8100,8100,8100,8100,0
|
|
20240229,103200,23809020,8100,8100,8100,8100,0
|
|
20240229,103100,23809020,8100,8100,8100,8100,1
|
|
20240229,103000,23800920,8090,8090,8090,8090,0
|
|
20240229,102900,23800920,8090,8090,8090,8090,0
|
|
20240229,102800,23800920,8090,8060,8090,8060,346
|
|
20240229,102700,21004860,8070,8070,8070,8070,200
|
|
20240229,102600,19390860,8020,8020,8020,8020,1
|
|
20240229,102500,19382840,8070,8070,8070,8070,0
|
|
20240229,102400,19382840,8070,8070,8070,8070,0
|
|
20240229,102300,19382840,8070,8070,8070,8070,1
|
|
20240229,102200,19374770,8070,8070,8070,8070,0
|
|
20240229,102100,19374770,8070,8070,8070,8070,0
|
|
20240229,102000,19374770,8070,8070,8070,8070,0
|
|
20240229,101900,19374770,8070,8070,8070,8070,20
|
|
20240229,101800,19213370,8070,8070,8070,8070,0
|
|
20240229,101700,19213370,8070,8070,8070,8070,0
|
|
20240229,101600,19213370,8070,8070,8070,8070,0
|
|
20240229,101500,19213370,8070,8070,8070,8070,0
|
|
20240229,101400,19213370,8070,8070,8070,8070,0
|
|
20240229,101300,19213370,8070,8070,8070,8070,0
|
|
20240229,101200,19213370,8070,8070,8070,8070,0
|
|
20240229,101100,19213370,8070,8070,8070,8070,0
|
|
20240229,101000,19213370,8070,8070,8070,8070,0
|
|
20240229,100900,19213370,8070,8070,8070,8070,1
|
|
20240229,100800,19205300,8070,8070,8070,8070,0
|
|
20240229,100700,19205300,8070,8070,8070,8070,0
|
|
20240229,100600,19205300,8070,8070,8070,8070,1
|
|
20240229,100500,19197230,8070,8070,8070,8070,1
|
|
20240229,100400,19189160,8070,8070,8070,8070,0
|
|
20240229,100300,19189160,8070,8070,8070,8070,0
|
|
20240229,100200,19189160,8070,8070,8070,8070,0
|
|
20240229,100100,19189160,8070,8070,8070,8070,0
|
|
20240229,100000,19189160,8070,8010,8070,8010,4
|
|
20240229,095900,19157060,8070,8070,8070,8070,0
|
|
20240229,095800,19157060,8070,8070,8070,8070,0
|
|
20240229,095700,19157060,8070,8070,8070,8070,0
|
|
20240229,095600,19157060,8070,8070,8070,8070,0
|
|
20240229,095500,19157060,8070,8070,8070,8070,1
|
|
20240229,095400,19148990,8070,8070,8070,8070,0
|
|
20240229,095300,19148990,8070,8070,8070,8070,0
|
|
20240229,095200,19148990,8070,8070,8070,8070,0
|
|
20240229,095100,19148990,8070,8070,8070,8070,0
|
|
20240229,095000,19148990,8070,8070,8070,8070,2
|
|
20240229,094900,19132850,8070,8070,8070,8070,0
|
|
20240229,094800,19132850,8070,8030,8070,8000,208
|
|
20240229,094700,17466060,8080,8080,8080,8080,0
|
|
20240229,094600,17466060,8080,8080,8080,8080,0
|
|
20240229,094500,17466060,8080,8080,8080,8080,0
|
|
20240229,094400,17466060,8080,8080,8080,8080,1
|
|
20240229,094300,17457980,8090,8090,8090,8090,0
|
|
20240229,094200,17457980,8090,8090,8090,8090,0
|
|
20240229,094100,17457980,8090,8090,8090,8090,0
|
|
20240229,094000,17457980,8090,8100,8100,8090,104
|
|
20240229,093900,16616580,8100,8100,8100,8100,7
|
|
20240229,093800,16559880,8100,8040,8100,8040,10
|
|
20240229,093700,16479290,8040,8040,8040,8040,90
|
|
20240229,093600,15755690,8040,8040,8040,8040,0
|
|
20240229,093500,15755690,8040,8040,8040,8040,0
|
|
20240229,093400,15755690,8040,8040,8040,8040,0
|
|
20240229,093300,15755690,8040,8010,8040,8000,1602
|
|
20240229,093200,2934210,8040,8040,8040,8040,0
|
|
20240229,093100,2934210,8040,8040,8040,8040,0
|
|
20240229,093000,2934210,8040,8040,8040,8040,0
|
|
20240229,092900,2934210,8040,8040,8040,8040,0
|
|
20240229,092800,2934210,8040,8040,8040,8040,0
|
|
20240229,092700,2934210,8040,8040,8040,8040,0
|
|
20240229,092600,2934210,8040,8040,8040,8040,0
|
|
20240229,092500,2934210,8040,8040,8040,8040,0
|
|
20240229,092400,2934210,8040,8040,8040,8040,1
|
|
20240229,092300,2926170,8040,8040,8040,8040,1
|
|
20240229,092200,2918130,8010,8010,8010,8010,12
|
|
20240229,092100,2822010,8040,8040,8040,8040,0
|
|
20240229,092000,2822010,8040,8040,8040,8040,0
|
|
20240229,091900,2822010,8040,8040,8040,8040,0
|
|
20240229,091800,2822010,8040,8040,8040,8040,0
|
|
20240229,091700,2822010,8040,8040,8040,8040,0
|
|
20240229,091600,2822010,8040,8040,8040,8040,0
|
|
20240229,091500,2822010,8040,8040,8040,8040,6
|
|
20240229,091400,2773770,8040,8040,8040,8040,0
|
|
20240229,091300,2773770,8040,8040,8040,8040,0
|
|
20240229,091200,2773770,8040,8040,8040,8040,0
|
|
20240229,091100,2773770,8040,8040,8040,8040,3
|
|
20240229,091000,2749650,8050,8050,8050,8050,0
|
|
20240229,090900,2749650,8050,8050,8050,8050,0
|
|
20240229,090800,2749650,8050,8050,8050,8050,10
|
|
20240229,090700,2669150,8070,8070,8070,8070,0
|
|
20240229,090600,2669150,8070,8070,8070,8070,0
|
|
20240229,090500,2669150,8070,8070,8070,8070,0
|
|
20240229,090400,2669150,8070,8070,8070,8070,1
|
|
20240229,090300,2661080,8000,8070,8070,8000,140
|
|
20240229,090200,1540980,8020,8100,8100,8020,4
|
|
20240229,090100,1508820,8020,8040,8040,8020,38
|
|
20240229,090000,1203960,8120,8080,8120,8080,149
|