580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183700,67890140,10780,10780,10780,10780,542
|
|
20240229,183600,67890140,10780,10780,10780,10780,0
|
|
20240229,183500,67890140,10780,10780,10780,10780,0
|
|
20240229,183400,67890140,10780,10780,10780,10780,0
|
|
20240229,183300,67890140,10780,10780,10780,10780,0
|
|
20240229,183200,67890140,10780,10780,10780,10780,0
|
|
20240229,183100,67890140,10780,10780,10780,10780,0
|
|
20240229,183000,67890140,10780,10780,10780,10780,0
|
|
20240229,182900,67890140,10780,10780,10780,10780,0
|
|
20240229,182800,67890140,10780,10780,10780,10780,0
|
|
20240229,182700,67890140,10780,10780,10780,10780,0
|
|
20240229,182600,67890140,10780,10780,10780,10780,0
|
|
20240229,182500,67890140,10780,10780,10780,10780,0
|
|
20240229,182400,67890140,10780,10780,10780,10780,0
|
|
20240229,182300,67890140,10780,10780,10780,10780,0
|
|
20240229,182200,67890140,10780,10780,10780,10780,0
|
|
20240229,182100,67890140,10780,10780,10780,10780,0
|
|
20240229,182000,67890140,10780,10780,10780,10780,0
|
|
20240229,181900,67890140,10780,10780,10780,10780,0
|
|
20240229,181800,67890140,10780,10780,10780,10780,0
|
|
20240229,181700,67890140,10780,10780,10780,10780,0
|
|
20240229,181600,67890140,10780,10780,10780,10780,0
|
|
20240229,181500,67890140,10780,10780,10780,10780,0
|
|
20240229,181400,67890140,10780,10780,10780,10780,0
|
|
20240229,181300,67890140,10780,10780,10780,10780,0
|
|
20240229,181200,67890140,10780,10780,10780,10780,0
|
|
20240229,181100,67890140,10780,10780,10780,10780,0
|
|
20240229,181000,67890140,10780,10780,10780,10780,0
|
|
20240229,180900,67890140,10780,10780,10780,10780,0
|
|
20240229,180800,67890140,10780,10780,10780,10780,0
|
|
20240229,180700,67890140,10780,10780,10780,10780,542
|
|
20240229,180600,67890140,10780,10780,10780,10780,0
|
|
20240229,180500,67890140,10780,10780,10780,10780,0
|
|
20240229,180400,67890140,10780,10780,10780,10780,0
|
|
20240229,180300,67890140,10780,10780,10780,10780,0
|
|
20240229,180200,67890140,10780,10780,10780,10780,0
|
|
20240229,180100,67890140,10780,10780,10780,10780,0
|
|
20240229,180000,67890140,10780,10780,10780,10780,0
|
|
20240229,175900,67890140,10780,10780,10780,10780,0
|
|
20240229,175800,67890140,10780,10780,10780,10780,0
|
|
20240229,175700,67890140,10780,10780,10780,10780,0
|
|
20240229,175600,67890140,10780,10780,10780,10780,0
|
|
20240229,175500,67890140,10780,10780,10780,10780,0
|
|
20240229,175400,67890140,10780,10780,10780,10780,0
|
|
20240229,175300,67890140,10780,10780,10780,10780,0
|
|
20240229,175200,67890140,10780,10780,10780,10780,0
|
|
20240229,175100,67890140,10780,10780,10780,10780,0
|
|
20240229,175000,67890140,10780,10780,10780,10780,0
|
|
20240229,174900,67890140,10780,10780,10780,10780,0
|
|
20240229,174800,67890140,10780,10780,10780,10780,0
|
|
20240229,174700,67890140,10780,10780,10780,10780,0
|
|
20240229,174600,67890140,10780,10780,10780,10780,0
|
|
20240229,174500,67890140,10780,10780,10780,10780,0
|
|
20240229,174400,67890140,10780,10780,10780,10780,0
|
|
20240229,174300,67890140,10780,10780,10780,10780,0
|
|
20240229,174200,67890140,10780,10780,10780,10780,0
|
|
20240229,174100,67890140,10780,10780,10780,10780,0
|
|
20240229,174000,67890140,10780,10780,10780,10780,0
|
|
20240229,173900,67890140,10780,10780,10780,10780,0
|
|
20240229,173800,67890140,10780,10780,10780,10780,0
|
|
20240229,173700,67890140,10780,10780,10780,10780,542
|
|
20240229,173600,67890140,10780,10780,10780,10780,0
|
|
20240229,173500,67890140,10780,10780,10780,10780,0
|
|
20240229,173400,67890140,10780,10780,10780,10780,0
|
|
20240229,173300,67890140,10780,10780,10780,10780,0
|
|
20240229,173200,67890140,10780,10780,10780,10780,0
|
|
20240229,173100,67890140,10780,10780,10780,10780,0
|
|
20240229,173000,67890140,10780,10780,10780,10780,0
|
|
20240229,172900,67890140,10780,10780,10780,10780,0
|
|
20240229,172800,67890140,10780,10780,10780,10780,0
|
|
20240229,172700,67890140,10780,10780,10780,10780,0
|
|
20240229,172600,67890140,10780,10780,10780,10780,0
|
|
20240229,172500,67890140,10780,10780,10780,10780,0
|
|
20240229,172400,67890140,10780,10780,10780,10780,0
|
|
20240229,172300,67890140,10780,10780,10780,10780,0
|
|
20240229,172200,67890140,10780,10780,10780,10780,0
|
|
20240229,172100,67890140,10780,10780,10780,10780,0
|
|
20240229,172000,67890140,10780,10780,10780,10780,0
|
|
20240229,171900,67890140,10780,10780,10780,10780,0
|
|
20240229,171800,67890140,10780,10780,10780,10780,0
|
|
20240229,171700,67890140,10780,10780,10780,10780,0
|
|
20240229,171600,67890140,10780,10780,10780,10780,0
|
|
20240229,171500,67890140,10780,10780,10780,10780,0
|
|
20240229,171400,67890140,10780,10780,10780,10780,0
|
|
20240229,171300,67890140,10780,10780,10780,10780,0
|
|
20240229,171200,67890140,10780,10780,10780,10780,0
|
|
20240229,171100,67890140,10780,10780,10780,10780,0
|
|
20240229,171000,67890140,10780,10780,10780,10780,0
|
|
20240229,170900,67890140,10780,10780,10780,10780,0
|
|
20240229,170800,67890140,10780,10780,10780,10780,0
|
|
20240229,170700,67890140,10780,10780,10780,10780,542
|
|
20240229,170600,67890140,10780,10780,10780,10780,0
|
|
20240229,170500,67890140,10780,10780,10780,10780,0
|
|
20240229,170400,67890140,10780,10780,10780,10780,0
|
|
20240229,170300,67890140,10780,10780,10780,10780,0
|
|
20240229,170200,67890140,10780,10780,10780,10780,0
|
|
20240229,170100,67890140,10780,10780,10780,10780,0
|
|
20240229,170000,67890140,10780,10780,10780,10780,0
|
|
20240229,165900,67890140,10780,10780,10780,10780,0
|
|
20240229,165800,67890140,10780,10780,10780,10780,0
|
|
20240229,165700,67890140,10780,10780,10780,10780,0
|
|
20240229,165600,67890140,10780,10780,10780,10780,0
|
|
20240229,165500,67890140,10780,10780,10780,10780,0
|
|
20240229,165400,67890140,10780,10780,10780,10780,0
|
|
20240229,165300,67890140,10780,10780,10780,10780,0
|
|
20240229,165200,67890140,10780,10780,10780,10780,0
|
|
20240229,165100,67890140,10780,10780,10780,10780,0
|
|
20240229,165000,67890140,10780,10780,10780,10780,0
|
|
20240229,164900,67890140,10780,10780,10780,10780,0
|
|
20240229,164800,67890140,10780,10780,10780,10780,0
|
|
20240229,164700,67890140,10780,10780,10780,10780,0
|
|
20240229,164600,67890140,10780,10780,10780,10780,0
|
|
20240229,164500,67890140,10780,10780,10780,10780,0
|
|
20240229,164400,67890140,10780,10780,10780,10780,0
|
|
20240229,164300,67890140,10780,10780,10780,10780,0
|
|
20240229,164200,67890140,10780,10780,10780,10780,0
|
|
20240229,164100,67890140,10780,10780,10780,10780,0
|
|
20240229,164000,67890140,10780,10780,10780,10780,0
|
|
20240229,163900,67890140,10780,10780,10780,10780,0
|
|
20240229,163800,67890140,10780,10780,10780,10780,0
|
|
20240229,163700,67890140,10780,10780,10780,10780,542
|
|
20240229,163600,67890140,10780,10780,10780,10780,0
|
|
20240229,163500,67890140,10780,10780,10780,10780,0
|
|
20240229,163400,67890140,10780,10780,10780,10780,0
|
|
20240229,163300,67890140,10780,10780,10780,10780,0
|
|
20240229,163200,67890140,10780,10780,10780,10780,0
|
|
20240229,163100,67890140,10780,10780,10780,10780,0
|
|
20240229,163000,67890140,10780,10780,10780,10780,0
|
|
20240229,162900,67890140,10780,10780,10780,10780,0
|
|
20240229,162800,67890140,10780,10780,10780,10780,0
|
|
20240229,162700,67890140,10780,10780,10780,10780,0
|
|
20240229,162600,67890140,10780,10780,10780,10780,0
|
|
20240229,162500,67890140,10780,10780,10780,10780,0
|
|
20240229,162400,67890140,10780,10780,10780,10780,0
|
|
20240229,162300,67890140,10780,10780,10780,10780,0
|
|
20240229,162200,67890140,10780,10780,10780,10780,0
|
|
20240229,162100,67890140,10780,10780,10780,10780,0
|
|
20240229,162000,67890140,10780,10780,10780,10780,0
|
|
20240229,161900,67890140,10780,10780,10780,10780,0
|
|
20240229,161800,67890140,10780,10780,10780,10780,0
|
|
20240229,161700,67890140,10780,10780,10780,10780,0
|
|
20240229,161600,67890140,10780,10780,10780,10780,0
|
|
20240229,161500,67890140,10780,10780,10780,10780,0
|
|
20240229,161400,67890140,10780,10780,10780,10780,0
|
|
20240229,161300,67890140,10780,10780,10780,10780,0
|
|
20240229,161200,67890140,10780,10780,10780,10780,0
|
|
20240229,161100,67890140,10780,10780,10780,10780,0
|
|
20240229,161000,67890140,10780,10780,10780,10780,0
|
|
20240229,160900,67890140,10780,10780,10780,10780,0
|
|
20240229,160800,67890140,10780,10780,10780,10780,0
|
|
20240229,160700,67890140,10780,10780,10780,10780,542
|
|
20240229,160600,67890140,10780,10780,10780,10780,0
|
|
20240229,160500,67890140,10780,10780,10780,10780,0
|
|
20240229,160400,67890140,10780,10780,10780,10780,0
|
|
20240229,160300,67890140,10780,10780,10780,10780,0
|
|
20240229,160200,67890140,10780,10780,10780,10780,0
|
|
20240229,160100,67890140,10780,10780,10780,10780,0
|
|
20240229,160000,67890140,10780,10780,10780,10780,0
|
|
20240229,155900,67890140,10780,10780,10780,10780,0
|
|
20240229,155800,67890140,10780,10780,10780,10780,0
|
|
20240229,155700,67890140,10780,10780,10780,10780,0
|
|
20240229,155600,67890140,10780,10780,10780,10780,0
|
|
20240229,155500,67890140,10780,10780,10780,10780,0
|
|
20240229,155400,67890140,10780,10780,10780,10780,0
|
|
20240229,155300,67890140,10780,10780,10780,10780,0
|
|
20240229,155200,67890140,10780,10780,10780,10780,0
|
|
20240229,155100,67890140,10780,10780,10780,10780,0
|
|
20240229,155000,67890140,10780,10780,10780,10780,0
|
|
20240229,154900,67890140,10780,10780,10780,10780,0
|
|
20240229,154800,67890140,10780,10780,10780,10780,0
|
|
20240229,154700,67890140,10780,10780,10780,10780,0
|
|
20240229,154600,67890140,10780,10780,10780,10780,0
|
|
20240229,154500,67890140,10780,10780,10780,10780,0
|
|
20240229,154400,67890140,10780,10780,10780,10780,0
|
|
20240229,154300,67890140,10780,10780,10780,10780,0
|
|
20240229,154200,67890140,10780,10780,10780,10780,0
|
|
20240229,154100,67890140,10780,10780,10780,10780,0
|
|
20240229,154000,67890140,10780,10780,10780,10780,0
|
|
20240229,153900,67890140,10780,10780,10780,10780,0
|
|
20240229,153800,67890140,10780,10780,10780,10780,0
|
|
20240229,153700,67890140,10780,10780,10780,10780,542
|
|
20240229,153600,67890140,10780,10780,10780,10780,0
|
|
20240229,153500,67890140,10780,10780,10780,10780,0
|
|
20240229,153400,67890140,10780,10780,10780,10780,0
|
|
20240229,153300,67890140,10780,10780,10780,10780,0
|
|
20240229,153200,67890140,10780,10780,10780,10780,0
|
|
20240229,153100,67890140,10780,10780,10780,10780,0
|
|
20240229,153000,67890140,10780,10780,10780,10780,542
|
|
20240229,152900,62047380,10780,10780,10780,10780,0
|
|
20240229,152800,62047380,10780,10780,10780,10780,0
|
|
20240229,152700,62047380,10780,10780,10780,10780,0
|
|
20240229,152600,62047380,10780,10780,10780,10780,0
|
|
20240229,152500,62047380,10780,10780,10780,10780,0
|
|
20240229,152400,62047380,10780,10780,10780,10780,0
|
|
20240229,152300,62047380,10780,10780,10780,10780,0
|
|
20240229,152200,62047380,10780,10780,10780,10780,0
|
|
20240229,152100,62047380,10780,10780,10780,10780,0
|
|
20240229,152000,62047380,10780,10780,10780,10780,0
|
|
20240229,151900,62047380,10780,10780,10780,10780,0
|
|
20240229,151800,62047380,10780,10780,10780,10780,0
|
|
20240229,151700,62047380,10780,10780,10780,10780,1
|
|
20240229,151600,62036600,10770,10770,10780,10770,66
|
|
20240229,151500,61325740,10780,10780,10780,10780,28
|
|
20240229,151400,61023900,10780,10770,10780,10770,33
|
|
20240229,151300,60668470,10770,10770,10770,10770,31
|
|
20240229,151200,60334600,10770,10780,10780,10770,35
|
|
20240229,151100,59957610,10780,10780,10780,10780,62
|
|
20240229,151000,59289250,10790,10780,10790,10780,72
|
|
20240229,150900,58512680,10780,10780,10780,10780,31
|
|
20240229,150800,58178500,10780,10780,10780,10780,31
|
|
20240229,150700,57844320,10780,10780,10780,10780,31
|
|
20240229,150600,57510140,10780,10780,10790,10780,87
|
|
20240229,150500,56572030,10780,10780,10780,10780,31
|
|
20240229,150400,56237850,10780,10780,10780,10780,31
|
|
20240229,150300,55903670,10790,10790,10790,10790,27
|
|
20240229,150200,55612340,10790,10790,10790,10790,41
|
|
20240229,150100,55169950,10790,10800,10800,10790,55
|
|
20240229,150000,54576260,10800,10800,10800,10800,0
|
|
20240229,145900,54576260,10800,10800,10800,10800,0
|
|
20240229,145800,54576260,10800,10800,10800,10800,0
|
|
20240229,145700,54576260,10800,10800,10800,10800,0
|
|
20240229,145600,54576260,10800,10800,10800,10800,0
|
|
20240229,145500,54576260,10800,10800,10800,10800,5
|
|
20240229,145400,54522260,10790,10790,10790,10790,0
|
|
20240229,145300,54522260,10790,10800,10800,10790,48
|
|
20240229,145200,54004330,10800,10800,10800,10800,69
|
|
20240229,145100,53259130,10800,10800,10800,10800,20
|
|
20240229,145000,53043130,10800,10800,10800,10800,0
|
|
20240229,144900,53043130,10800,10800,10800,10800,0
|
|
20240229,144800,53043130,10800,10800,10800,10800,0
|
|
20240229,144700,53043130,10800,10800,10800,10800,0
|
|
20240229,144600,53043130,10800,10800,10800,10800,0
|
|
20240229,144500,53043130,10800,10800,10800,10800,0
|
|
20240229,144400,53043130,10800,10800,10800,10800,0
|
|
20240229,144300,53043130,10800,10810,10810,10800,495
|
|
20240229,144200,47696840,10820,10820,10820,10820,0
|
|
20240229,144100,47696840,10820,10820,10820,10820,0
|
|
20240229,144000,47696840,10820,10820,10820,10820,0
|
|
20240229,143900,47696840,10820,10820,10820,10820,0
|
|
20240229,143800,47696840,10820,10820,10820,10820,0
|
|
20240229,143700,47696840,10820,10820,10820,10820,0
|
|
20240229,143600,47696840,10820,10820,10820,10820,0
|
|
20240229,143500,47696840,10820,10820,10820,10820,0
|
|
20240229,143400,47696840,10820,10820,10820,10820,0
|
|
20240229,143300,47696840,10820,10820,10820,10820,0
|
|
20240229,143200,47696840,10820,10820,10820,10820,0
|
|
20240229,143100,47696840,10820,10820,10820,10820,0
|
|
20240229,143000,47696840,10820,10820,10820,10820,0
|
|
20240229,142900,47696840,10820,10820,10820,10820,0
|
|
20240229,142800,47696840,10820,10820,10820,10820,0
|
|
20240229,142700,47696840,10820,10820,10820,10820,0
|
|
20240229,142600,47696840,10820,10820,10820,10820,0
|
|
20240229,142500,47696840,10820,10820,10820,10820,0
|
|
20240229,142400,47696840,10820,10820,10820,10820,0
|
|
20240229,142300,47696840,10820,10820,10820,10820,0
|
|
20240229,142200,47696840,10820,10820,10820,10820,0
|
|
20240229,142100,47696840,10820,10820,10820,10820,0
|
|
20240229,142000,47696840,10820,10820,10820,10820,0
|
|
20240229,141900,47696840,10820,10820,10820,10820,0
|
|
20240229,141800,47696840,10820,10820,10820,10820,0
|
|
20240229,141700,47696840,10820,10820,10820,10820,0
|
|
20240229,141600,47696840,10820,10820,10820,10820,0
|
|
20240229,141500,47696840,10820,10820,10820,10820,0
|
|
20240229,141400,47696840,10820,10820,10820,10820,0
|
|
20240229,141300,47696840,10820,10820,10820,10820,0
|
|
20240229,141200,47696840,10820,10820,10820,10820,0
|
|
20240229,141100,47696840,10820,10820,10820,10820,0
|
|
20240229,141000,47696840,10820,10820,10820,10820,0
|
|
20240229,140900,47696840,10820,10820,10820,10820,3
|
|
20240229,140800,47664380,10820,10820,10820,10820,0
|
|
20240229,140700,47664380,10820,10820,10820,10820,0
|
|
20240229,140600,47664380,10820,10820,10820,10820,0
|
|
20240229,140500,47664380,10820,10820,10820,10820,0
|
|
20240229,140400,47664380,10820,10820,10820,10820,0
|
|
20240229,140300,47664380,10820,10820,10820,10820,1
|
|
20240229,140200,47653560,10820,10820,10820,10820,1
|
|
20240229,140100,47642740,10820,10820,10820,10820,1
|
|
20240229,140000,47631920,10830,10830,10830,10820,20
|
|
20240229,135900,47415330,10820,10820,10820,10820,0
|
|
20240229,135800,47415330,10820,10820,10820,10820,1
|
|
20240229,135700,47404510,10820,10820,10820,10820,0
|
|
20240229,135600,47404510,10820,10820,10820,10820,0
|
|
20240229,135500,47404510,10820,10820,10820,10820,1
|
|
20240229,135400,47393690,10820,10820,10820,10820,0
|
|
20240229,135300,47393690,10820,10820,10820,10820,0
|
|
20240229,135200,47393690,10820,10820,10820,10820,1
|
|
20240229,135100,47382870,10810,10810,10810,10810,0
|
|
20240229,135000,47382870,10810,10810,10810,10810,0
|
|
20240229,134900,47382870,10810,10810,10810,10810,0
|
|
20240229,134800,47382870,10810,10810,10810,10810,0
|
|
20240229,134700,47382870,10810,10810,10810,10810,0
|
|
20240229,134600,47382870,10810,10810,10810,10810,0
|
|
20240229,134500,47382870,10810,10810,10810,10810,0
|
|
20240229,134400,47382870,10810,10810,10810,10810,0
|
|
20240229,134300,47382870,10810,10810,10810,10810,0
|
|
20240229,134200,47382870,10810,10810,10810,10810,0
|
|
20240229,134100,47382870,10810,10810,10810,10810,0
|
|
20240229,134000,47382870,10810,10810,10810,10810,0
|
|
20240229,133900,47382870,10810,10810,10810,10810,0
|
|
20240229,133800,47382870,10810,10810,10810,10810,130
|
|
20240229,133700,45977570,10830,10830,10830,10830,0
|
|
20240229,133600,45977570,10830,10830,10830,10830,0
|
|
20240229,133500,45977570,10830,10830,10830,10830,0
|
|
20240229,133400,45977570,10830,10830,10830,10830,0
|
|
20240229,133300,45977570,10830,10830,10830,10830,0
|
|
20240229,133200,45977570,10830,10830,10830,10830,0
|
|
20240229,133100,45977570,10830,10830,10830,10830,0
|
|
20240229,133000,45977570,10830,10830,10830,10830,0
|
|
20240229,132900,45977570,10830,10830,10830,10830,0
|
|
20240229,132800,45977570,10830,10830,10830,10830,10
|
|
20240229,132700,45869270,10830,10830,10830,10830,0
|
|
20240229,132600,45869270,10830,10830,10830,10830,0
|
|
20240229,132500,45869270,10830,10830,10830,10830,0
|
|
20240229,132400,45869270,10830,10830,10830,10830,0
|
|
20240229,132300,45869270,10830,10830,10830,10830,15
|
|
20240229,132200,45706820,10820,10820,10820,10820,0
|
|
20240229,132100,45706820,10820,10820,10820,10820,0
|
|
20240229,132000,45706820,10820,10820,10820,10820,1
|
|
20240229,131900,45696000,10820,10820,10820,10820,0
|
|
20240229,131800,45696000,10820,10820,10820,10820,0
|
|
20240229,131700,45696000,10820,10820,10820,10820,2
|
|
20240229,131600,45674360,10830,10830,10830,10830,0
|
|
20240229,131500,45674360,10830,10830,10830,10830,0
|
|
20240229,131400,45674360,10830,10830,10830,10830,0
|
|
20240229,131300,45674360,10830,10830,10830,10830,0
|
|
20240229,131200,45674360,10830,10830,10830,10830,0
|
|
20240229,131100,45674360,10830,10830,10830,10830,0
|
|
20240229,131000,45674360,10830,10830,10830,10830,0
|
|
20240229,130900,45674360,10830,10830,10830,10830,0
|
|
20240229,130800,45674360,10830,10830,10830,10830,0
|
|
20240229,130700,45674360,10830,10830,10830,10830,0
|
|
20240229,130600,45674360,10830,10830,10830,10830,0
|
|
20240229,130500,45674360,10830,10830,10830,10830,0
|
|
20240229,130400,45674360,10830,10830,10830,10830,0
|
|
20240229,130300,45674360,10830,10830,10830,10830,0
|
|
20240229,130200,45674360,10830,10830,10830,10830,0
|
|
20240229,130100,45674360,10830,10830,10830,10830,0
|
|
20240229,130000,45674360,10830,10830,10830,10830,0
|
|
20240229,125900,45674360,10830,10830,10830,10830,0
|
|
20240229,125800,45674360,10830,10830,10830,10830,0
|
|
20240229,125700,45674360,10830,10830,10830,10830,0
|
|
20240229,125600,45674360,10830,10830,10830,10830,0
|
|
20240229,125500,45674360,10830,10830,10830,10830,0
|
|
20240229,125400,45674360,10830,10830,10830,10830,0
|
|
20240229,125300,45674360,10830,10830,10830,10830,0
|
|
20240229,125200,45674360,10830,10830,10830,10830,0
|
|
20240229,125100,45674360,10830,10830,10830,10830,0
|
|
20240229,125000,45674360,10830,10830,10830,10830,0
|
|
20240229,124900,45674360,10830,10830,10830,10830,0
|
|
20240229,124800,45674360,10830,10830,10830,10830,0
|
|
20240229,124700,45674360,10830,10830,10830,10830,0
|
|
20240229,124600,45674360,10830,10830,10830,10830,0
|
|
20240229,124500,45674360,10830,10830,10830,10830,0
|
|
20240229,124400,45674360,10830,10830,10830,10830,0
|
|
20240229,124300,45674360,10830,10830,10830,10830,0
|
|
20240229,124200,45674360,10830,10830,10830,10830,0
|
|
20240229,124100,45674360,10830,10830,10830,10830,0
|
|
20240229,124000,45674360,10830,10830,10830,10830,0
|
|
20240229,123900,45674360,10830,10830,10830,10830,0
|
|
20240229,123800,45674360,10830,10830,10830,10830,0
|
|
20240229,123700,45674360,10830,10830,10830,10830,0
|
|
20240229,123600,45674360,10830,10830,10830,10830,0
|
|
20240229,123500,45674360,10830,10830,10830,10830,0
|
|
20240229,123400,45674360,10830,10830,10830,10830,0
|
|
20240229,123300,45674360,10830,10830,10830,10830,0
|
|
20240229,123200,45674360,10830,10830,10830,10830,1
|
|
20240229,123100,45663530,10810,10810,10810,10810,0
|
|
20240229,123000,45663530,10810,10810,10810,10810,0
|
|
20240229,122900,45663530,10810,10810,10810,10810,0
|
|
20240229,122800,45663530,10810,10810,10810,10810,0
|
|
20240229,122700,45663530,10810,10810,10810,10810,10
|
|
20240229,122600,45555430,10830,10830,10830,10830,0
|
|
20240229,122500,45555430,10830,10830,10830,10830,0
|
|
20240229,122400,45555430,10830,10830,10830,10830,0
|
|
20240229,122300,45555430,10830,10830,10830,10830,0
|
|
20240229,122200,45555430,10830,10830,10830,10830,0
|
|
20240229,122100,45555430,10830,10830,10830,10830,0
|
|
20240229,122000,45555430,10830,10830,10830,10830,0
|
|
20240229,121900,45555430,10830,10830,10830,10830,0
|
|
20240229,121800,45555430,10830,10830,10830,10830,0
|
|
20240229,121700,45555430,10830,10830,10830,10830,0
|
|
20240229,121600,45555430,10830,10830,10830,10830,0
|
|
20240229,121500,45555430,10830,10830,10830,10830,0
|
|
20240229,121400,45555430,10830,10830,10830,10830,0
|
|
20240229,121300,45555430,10830,10830,10830,10830,0
|
|
20240229,121200,45555430,10830,10830,10830,10830,0
|
|
20240229,121100,45555430,10830,10830,10830,10830,0
|
|
20240229,121000,45555430,10830,10830,10830,10830,0
|
|
20240229,120900,45555430,10830,10830,10830,10830,0
|
|
20240229,120800,45555430,10830,10830,10830,10830,0
|
|
20240229,120700,45555430,10830,10830,10830,10830,0
|
|
20240229,120600,45555430,10830,10830,10830,10830,0
|
|
20240229,120500,45555430,10830,10830,10830,10830,0
|
|
20240229,120400,45555430,10830,10830,10830,10830,0
|
|
20240229,120300,45555430,10830,10830,10830,10830,20
|
|
20240229,120200,45338830,10830,10830,10830,10830,0
|
|
20240229,120100,45338830,10830,10830,10830,10830,0
|
|
20240229,120000,45338830,10830,10830,10830,10830,9
|
|
20240229,115900,45241360,10810,10810,10810,10810,0
|
|
20240229,115800,45241360,10810,10810,10810,10810,0
|
|
20240229,115700,45241360,10810,10810,10810,10810,0
|
|
20240229,115600,45241360,10810,10810,10810,10810,0
|
|
20240229,115500,45241360,10810,10810,10810,10810,0
|
|
20240229,115400,45241360,10810,10810,10810,10810,0
|
|
20240229,115300,45241360,10810,10810,10810,10810,0
|
|
20240229,115200,45241360,10810,10810,10810,10810,0
|
|
20240229,115100,45241360,10810,10810,10810,10810,0
|
|
20240229,115000,45241360,10810,10810,10810,10810,0
|
|
20240229,114900,45241360,10810,10810,10810,10810,0
|
|
20240229,114800,45241360,10810,10810,10810,10810,0
|
|
20240229,114700,45241360,10810,10810,10810,10810,0
|
|
20240229,114600,45241360,10810,10810,10810,10810,0
|
|
20240229,114500,45241360,10810,10810,10810,10810,0
|
|
20240229,114400,45241360,10810,10810,10810,10810,0
|
|
20240229,114300,45241360,10810,10810,10810,10810,0
|
|
20240229,114200,45241360,10810,10810,10810,10810,0
|
|
20240229,114100,45241360,10810,10810,10810,10810,69
|
|
20240229,114000,44495470,10810,10810,10810,10810,0
|
|
20240229,113900,44495470,10810,10810,10810,10810,0
|
|
20240229,113800,44495470,10810,10810,10810,10810,0
|
|
20240229,113700,44495470,10810,10810,10810,10810,0
|
|
20240229,113600,44495470,10810,10810,10810,10810,0
|
|
20240229,113500,44495470,10810,10810,10810,10810,0
|
|
20240229,113400,44495470,10810,10810,10810,10810,0
|
|
20240229,113300,44495470,10810,10810,10810,10810,0
|
|
20240229,113200,44495470,10810,10810,10810,10810,0
|
|
20240229,113100,44495470,10810,10810,10810,10810,0
|
|
20240229,113000,44495470,10810,10810,10810,10810,0
|
|
20240229,112900,44495470,10810,10810,10810,10810,0
|
|
20240229,112800,44495470,10810,10810,10810,10810,0
|
|
20240229,112700,44495470,10810,10810,10810,10810,0
|
|
20240229,112600,44495470,10810,10810,10810,10810,0
|
|
20240229,112500,44495470,10810,10810,10810,10810,0
|
|
20240229,112400,44495470,10810,10810,10810,10810,0
|
|
20240229,112300,44495470,10810,10810,10810,10810,0
|
|
20240229,112200,44495470,10810,10810,10810,10810,0
|
|
20240229,112100,44495470,10810,10810,10810,10810,0
|
|
20240229,112000,44495470,10810,10810,10810,10810,0
|
|
20240229,111900,44495470,10810,10810,10810,10810,0
|
|
20240229,111800,44495470,10810,10810,10810,10810,0
|
|
20240229,111700,44495470,10810,10810,10810,10810,0
|
|
20240229,111600,44495470,10810,10810,10810,10810,0
|
|
20240229,111500,44495470,10810,10810,10810,10810,0
|
|
20240229,111400,44495470,10810,10810,10810,10810,0
|
|
20240229,111300,44495470,10810,10810,10810,10810,0
|
|
20240229,111200,44495470,10810,10810,10810,10810,0
|
|
20240229,111100,44495470,10810,10810,10810,10810,0
|
|
20240229,111000,44495470,10810,10810,10810,10810,0
|
|
20240229,110900,44495470,10810,10810,10810,10810,0
|
|
20240229,110800,44495470,10810,10810,10810,10810,0
|
|
20240229,110700,44495470,10810,10810,10810,10810,0
|
|
20240229,110600,44495470,10810,10810,10810,10810,0
|
|
20240229,110500,44495470,10810,10810,10810,10810,0
|
|
20240229,110400,44495470,10810,10810,10810,10810,0
|
|
20240229,110300,44495470,10810,10810,10810,10810,0
|
|
20240229,110200,44495470,10810,10810,10810,10810,0
|
|
20240229,110100,44495470,10810,10810,10810,10810,0
|
|
20240229,110000,44495470,10810,10810,10810,10810,0
|
|
20240229,105900,44495470,10810,10810,10810,10810,0
|
|
20240229,105800,44495470,10810,10810,10810,10810,0
|
|
20240229,105700,44495470,10810,10810,10810,10810,0
|
|
20240229,105600,44495470,10810,10810,10810,10810,0
|
|
20240229,105500,44495470,10810,10810,10810,10810,0
|
|
20240229,105400,44495470,10810,10810,10810,10810,0
|
|
20240229,105300,44495470,10810,10810,10810,10810,0
|
|
20240229,105200,44495470,10810,10810,10810,10810,0
|
|
20240229,105100,44495470,10810,10810,10810,10810,0
|
|
20240229,105000,44495470,10810,10810,10810,10810,0
|
|
20240229,104900,44495470,10810,10810,10810,10810,0
|
|
20240229,104800,44495470,10810,10810,10810,10810,0
|
|
20240229,104700,44495470,10810,10810,10810,10810,0
|
|
20240229,104600,44495470,10810,10810,10810,10810,0
|
|
20240229,104500,44495470,10810,10810,10810,10810,0
|
|
20240229,104400,44495470,10810,10810,10810,10810,0
|
|
20240229,104300,44495470,10810,10810,10810,10810,0
|
|
20240229,104200,44495470,10810,10810,10810,10810,17
|
|
20240229,104100,44311700,10810,10810,10810,10810,3
|
|
20240229,104000,44279270,10810,10810,10810,10810,0
|
|
20240229,103900,44279270,10810,10810,10810,10810,0
|
|
20240229,103800,44279270,10810,10810,10810,10810,36
|
|
20240229,103700,43890110,10820,10820,10820,10820,0
|
|
20240229,103600,43890110,10820,10820,10820,10820,0
|
|
20240229,103500,43890110,10820,10820,10820,10820,0
|
|
20240229,103400,43890110,10820,10820,10820,10820,0
|
|
20240229,103300,43890110,10820,10820,10820,10820,0
|
|
20240229,103200,43890110,10820,10840,10840,10820,406
|
|
20240229,103100,39496660,10890,10890,10890,10890,0
|
|
20240229,103000,39496660,10890,10890,10890,10890,0
|
|
20240229,102900,39496660,10890,10890,10890,10890,0
|
|
20240229,102800,39496660,10890,10890,10890,10890,0
|
|
20240229,102700,39496660,10890,10890,10890,10890,0
|
|
20240229,102600,39496660,10890,10890,10890,10890,0
|
|
20240229,102500,39496660,10890,10890,10890,10890,0
|
|
20240229,102400,39496660,10890,10890,10890,10890,0
|
|
20240229,102300,39496660,10890,10890,10890,10890,0
|
|
20240229,102200,39496660,10890,10890,10890,10890,0
|
|
20240229,102100,39496660,10890,10890,10890,10890,1
|
|
20240229,102000,39485770,10890,10890,10890,10890,0
|
|
20240229,101900,39485770,10890,10890,10890,10890,0
|
|
20240229,101800,39485770,10890,10860,10890,10860,2
|
|
20240229,101700,39464020,10830,10830,10830,10830,0
|
|
20240229,101600,39464020,10830,10830,10830,10830,0
|
|
20240229,101500,39464020,10830,10830,10830,10830,0
|
|
20240229,101400,39464020,10830,10830,10830,10830,1
|
|
20240229,101300,39453190,10890,10890,10890,10890,0
|
|
20240229,101200,39453190,10890,10890,10890,10890,0
|
|
20240229,101100,39453190,10890,10890,10890,10890,0
|
|
20240229,101000,39453190,10890,10800,10890,10800,1102
|
|
20240229,100900,27523820,10810,10810,10810,10810,0
|
|
20240229,100800,27523820,10810,10810,10810,10810,10
|
|
20240229,100700,27415720,10810,10810,10810,10810,0
|
|
20240229,100600,27415720,10810,10810,10810,10810,0
|
|
20240229,100500,27415720,10810,10810,10810,10810,0
|
|
20240229,100400,27415720,10810,10830,10830,10810,346
|
|
20240229,100300,23673330,10840,10840,10840,10840,0
|
|
20240229,100200,23673330,10840,10840,10840,10840,0
|
|
20240229,100100,23673330,10840,10840,10840,10840,0
|
|
20240229,100000,23673330,10840,10840,10840,10840,20
|
|
20240229,095900,23456530,10840,10840,10840,10840,0
|
|
20240229,095800,23456530,10840,10840,10840,10840,0
|
|
20240229,095700,23456530,10840,10840,10840,10840,0
|
|
20240229,095600,23456530,10840,10840,10840,10840,0
|
|
20240229,095500,23456530,10840,10840,10840,10840,0
|
|
20240229,095400,23456530,10840,10840,10840,10840,0
|
|
20240229,095300,23456530,10840,10840,10840,10840,0
|
|
20240229,095200,23456530,10840,10840,10840,10840,0
|
|
20240229,095100,23456530,10840,10840,10840,10840,0
|
|
20240229,095000,23456530,10840,10840,10840,10840,0
|
|
20240229,094900,23456530,10840,10820,10840,10820,200
|
|
20240229,094800,21291450,10810,10810,10810,10810,320
|
|
20240229,094700,17832250,10820,10850,10850,10820,521
|
|
20240229,094600,12193810,10860,10860,10860,10860,20
|
|
20240229,094500,11976610,10860,10860,10860,10860,20
|
|
20240229,094400,11759410,10860,10860,10860,10860,0
|
|
20240229,094300,11759410,10860,10860,10860,10860,0
|
|
20240229,094200,11759410,10860,10860,10860,10860,0
|
|
20240229,094100,11759410,10860,10860,10860,10860,0
|
|
20240229,094000,11759410,10860,10860,10860,10860,20
|
|
20240229,093900,11542210,10830,10830,10830,10830,0
|
|
20240229,093800,11542210,10830,10830,10830,10830,0
|
|
20240229,093700,11542210,10830,10830,10830,10830,0
|
|
20240229,093600,11542210,10830,10830,10830,10830,46
|
|
20240229,093500,11044030,10830,10830,10830,10830,7
|
|
20240229,093400,10968220,10830,10830,10830,10830,0
|
|
20240229,093300,10968220,10830,10830,10830,10830,0
|
|
20240229,093200,10968220,10830,10830,10830,10830,0
|
|
20240229,093100,10968220,10830,10830,10830,10830,0
|
|
20240229,093000,10968220,10830,10830,10830,10830,0
|
|
20240229,092900,10968220,10830,10830,10830,10830,1
|
|
20240229,092800,10957390,10830,10830,10830,10830,20
|
|
20240229,092700,10740790,10830,10850,10850,10830,345
|
|
20240229,092600,7003780,10860,10860,10860,10860,0
|
|
20240229,092500,7003780,10860,10860,10860,10860,11
|
|
20240229,092400,6884320,10860,10860,10860,10860,0
|
|
20240229,092300,6884320,10860,10860,10860,10860,138
|
|
20240229,092200,5385640,10860,10860,10860,10860,10
|
|
20240229,092100,5277040,10860,10860,10860,10860,0
|
|
20240229,092000,5277040,10860,10860,10860,10860,0
|
|
20240229,091900,5277040,10860,10860,10860,10860,0
|
|
20240229,091800,5277040,10860,10860,10860,10860,0
|
|
20240229,091700,5277040,10860,10860,10860,10860,0
|
|
20240229,091600,5277040,10860,10860,10860,10860,8
|
|
20240229,091500,5190160,10870,10880,10880,10870,6
|
|
20240229,091400,5124920,10900,10900,10900,10900,0
|
|
20240229,091300,5124920,10900,10900,10900,10900,0
|
|
20240229,091200,5124920,10900,10900,10900,10900,0
|
|
20240229,091100,5124920,10900,10900,10900,10900,0
|
|
20240229,091000,5124920,10900,10900,10900,10900,0
|
|
20240229,090900,5124920,10900,10900,10900,10900,0
|
|
20240229,090800,5124920,10900,10900,10900,10900,0
|
|
20240229,090700,5124920,10900,10900,10900,10900,0
|
|
20240229,090600,5124920,10900,10900,10900,10900,18
|
|
20240229,090500,4928720,10900,10860,10900,10860,335
|
|
20240229,090400,1280460,10800,10800,10800,10800,16
|
|
20240229,090300,1107660,10800,10860,10860,10800,69
|
|
20240229,090200,359700,10900,10900,10900,10900,0
|
|
20240229,090100,359700,10900,10900,10900,10900,0
|
|
20240229,090000,359700,10900,10900,10900,10900,33
|