598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185500,508292570,8900,8900,8900,8900,1517
|
|
20240229,185400,508292570,8900,8900,8900,8900,0
|
|
20240229,185300,508292570,8900,8900,8900,8900,0
|
|
20240229,185200,508292570,8900,8900,8900,8900,0
|
|
20240229,185100,508292570,8900,8900,8900,8900,0
|
|
20240229,185000,508292570,8900,8900,8900,8900,0
|
|
20240229,184900,508292570,8900,8900,8900,8900,0
|
|
20240229,184800,508292570,8900,8900,8900,8900,0
|
|
20240229,184700,508292570,8900,8900,8900,8900,0
|
|
20240229,184600,508292570,8900,8900,8900,8900,0
|
|
20240229,184500,508292570,8900,8900,8900,8900,0
|
|
20240229,184400,508292570,8900,8900,8900,8900,0
|
|
20240229,184300,508292570,8900,8900,8900,8900,0
|
|
20240229,184200,508292570,8900,8900,8900,8900,0
|
|
20240229,184100,508292570,8900,8900,8900,8900,0
|
|
20240229,184000,508292570,8900,8900,8900,8900,0
|
|
20240229,183900,508292570,8900,8900,8900,8900,0
|
|
20240229,183800,508292570,8900,8900,8900,8900,0
|
|
20240229,183700,508292570,8900,8900,8900,8900,0
|
|
20240229,183600,508292570,8900,8900,8900,8900,0
|
|
20240229,183500,508292570,8900,8900,8900,8900,0
|
|
20240229,183400,508292570,8900,8900,8900,8900,0
|
|
20240229,183300,508292570,8900,8900,8900,8900,0
|
|
20240229,183200,508292570,8900,8900,8900,8900,0
|
|
20240229,183100,508292570,8900,8900,8900,8900,0
|
|
20240229,183000,508292570,8900,8900,8900,8900,0
|
|
20240229,182900,508292570,8900,8900,8900,8900,0
|
|
20240229,182800,508292570,8900,8900,8900,8900,0
|
|
20240229,182700,508292570,8900,8900,8900,8900,0
|
|
20240229,182600,508292570,8900,8900,8900,8900,0
|
|
20240229,182500,508292570,8900,8900,8900,8900,1517
|
|
20240229,182400,508292570,8900,8900,8900,8900,0
|
|
20240229,182300,508292570,8900,8900,8900,8900,0
|
|
20240229,182200,508292570,8900,8900,8900,8900,0
|
|
20240229,182100,508292570,8900,8900,8900,8900,0
|
|
20240229,182000,508292570,8900,8900,8900,8900,0
|
|
20240229,181900,508292570,8900,8900,8900,8900,0
|
|
20240229,181800,508292570,8900,8900,8900,8900,0
|
|
20240229,181700,508292570,8900,8900,8900,8900,0
|
|
20240229,181600,508292570,8900,8900,8900,8900,0
|
|
20240229,181500,508292570,8900,8900,8900,8900,0
|
|
20240229,181400,508292570,8900,8900,8900,8900,0
|
|
20240229,181300,508292570,8900,8900,8900,8900,0
|
|
20240229,181200,508292570,8900,8900,8900,8900,0
|
|
20240229,181100,508292570,8900,8900,8900,8900,0
|
|
20240229,181000,508292570,8900,8900,8900,8900,0
|
|
20240229,180900,508292570,8900,8900,8900,8900,0
|
|
20240229,180800,508292570,8900,8900,8900,8900,0
|
|
20240229,180700,508292570,8900,8900,8900,8900,0
|
|
20240229,180600,508292570,8900,8900,8900,8900,0
|
|
20240229,180500,508292570,8900,8900,8900,8900,0
|
|
20240229,180400,508292570,8900,8900,8900,8900,0
|
|
20240229,180300,508292570,8900,8900,8900,8900,0
|
|
20240229,180200,508292570,8900,8900,8900,8900,0
|
|
20240229,180100,508292570,8900,8900,8900,8900,0
|
|
20240229,180000,508292570,8900,8900,8900,8900,0
|
|
20240229,175900,508292570,8900,8900,8900,8900,0
|
|
20240229,175800,508292570,8900,8900,8900,8900,0
|
|
20240229,175700,508292570,8900,8900,8900,8900,0
|
|
20240229,175600,508292570,8900,8900,8900,8900,0
|
|
20240229,175500,508292570,8900,8900,8900,8900,1517
|
|
20240229,175400,508292570,8900,8900,8900,8900,0
|
|
20240229,175300,508292570,8900,8900,8900,8900,0
|
|
20240229,175200,508292570,8900,8900,8900,8900,0
|
|
20240229,175100,508292570,8900,8900,8900,8900,0
|
|
20240229,175000,508292570,8900,8900,8900,8900,0
|
|
20240229,174900,508292570,8900,8900,8900,8900,0
|
|
20240229,174800,508292570,8900,8900,8900,8900,0
|
|
20240229,174700,508292570,8900,8900,8900,8900,0
|
|
20240229,174600,508292570,8900,8900,8900,8900,0
|
|
20240229,174500,508292570,8900,8900,8900,8900,0
|
|
20240229,174400,508292570,8900,8900,8900,8900,0
|
|
20240229,174300,508292570,8900,8900,8900,8900,0
|
|
20240229,174200,508292570,8900,8900,8900,8900,0
|
|
20240229,174100,508292570,8900,8900,8900,8900,0
|
|
20240229,174000,508292570,8900,8900,8900,8900,0
|
|
20240229,173900,508292570,8900,8900,8900,8900,0
|
|
20240229,173800,508292570,8900,8900,8900,8900,0
|
|
20240229,173700,508292570,8900,8900,8900,8900,0
|
|
20240229,173600,508292570,8900,8900,8900,8900,0
|
|
20240229,173500,508292570,8900,8900,8900,8900,0
|
|
20240229,173400,508292570,8900,8900,8900,8900,0
|
|
20240229,173300,508292570,8900,8900,8900,8900,0
|
|
20240229,173200,508292570,8900,8900,8900,8900,0
|
|
20240229,173100,508292570,8900,8900,8900,8900,0
|
|
20240229,173000,508292570,8900,8900,8900,8900,0
|
|
20240229,172900,508292570,8900,8900,8900,8900,0
|
|
20240229,172800,508292570,8900,8900,8900,8900,0
|
|
20240229,172700,508292570,8900,8900,8900,8900,0
|
|
20240229,172600,508292570,8900,8900,8900,8900,0
|
|
20240229,172500,508292570,8900,8900,8900,8900,1517
|
|
20240229,172400,508292570,8900,8900,8900,8900,0
|
|
20240229,172300,508292570,8900,8900,8900,8900,0
|
|
20240229,172200,508292570,8900,8900,8900,8900,0
|
|
20240229,172100,508292570,8900,8900,8900,8900,0
|
|
20240229,172000,508292570,8900,8900,8900,8900,0
|
|
20240229,171900,508292570,8900,8900,8900,8900,0
|
|
20240229,171800,508292570,8900,8900,8900,8900,0
|
|
20240229,171700,508292570,8900,8900,8900,8900,0
|
|
20240229,171600,508292570,8900,8900,8900,8900,0
|
|
20240229,171500,508292570,8900,8900,8900,8900,0
|
|
20240229,171400,508292570,8900,8900,8900,8900,0
|
|
20240229,171300,508292570,8900,8900,8900,8900,0
|
|
20240229,171200,508292570,8900,8900,8900,8900,0
|
|
20240229,171100,508292570,8900,8900,8900,8900,0
|
|
20240229,171000,508292570,8900,8900,8900,8900,0
|
|
20240229,170900,508292570,8900,8900,8900,8900,0
|
|
20240229,170800,508292570,8900,8900,8900,8900,0
|
|
20240229,170700,508292570,8900,8900,8900,8900,0
|
|
20240229,170600,508292570,8900,8900,8900,8900,0
|
|
20240229,170500,508292570,8900,8900,8900,8900,0
|
|
20240229,170400,508292570,8900,8900,8900,8900,0
|
|
20240229,170300,508292570,8900,8900,8900,8900,0
|
|
20240229,170200,508292570,8900,8900,8900,8900,0
|
|
20240229,170100,508292570,8900,8900,8900,8900,0
|
|
20240229,170000,508292570,8900,8900,8900,8900,0
|
|
20240229,165900,508292570,8900,8900,8900,8900,0
|
|
20240229,165800,508292570,8900,8900,8900,8900,0
|
|
20240229,165700,508292570,8900,8900,8900,8900,0
|
|
20240229,165600,508292570,8900,8900,8900,8900,0
|
|
20240229,165500,508292570,8900,8900,8900,8900,1517
|
|
20240229,165400,508292570,8900,8900,8900,8900,0
|
|
20240229,165300,508292570,8900,8900,8900,8900,0
|
|
20240229,165200,508292570,8900,8900,8900,8900,0
|
|
20240229,165100,508292570,8900,8900,8900,8900,0
|
|
20240229,165000,508292570,8900,8900,8900,8900,0
|
|
20240229,164900,508292570,8900,8900,8900,8900,0
|
|
20240229,164800,508292570,8900,8900,8900,8900,0
|
|
20240229,164700,508292570,8900,8900,8900,8900,0
|
|
20240229,164600,508292570,8900,8900,8900,8900,0
|
|
20240229,164500,508292570,8900,8900,8900,8900,0
|
|
20240229,164400,508292570,8900,8900,8900,8900,0
|
|
20240229,164300,508292570,8900,8900,8900,8900,0
|
|
20240229,164200,508292570,8900,8900,8900,8900,0
|
|
20240229,164100,508292570,8900,8900,8900,8900,0
|
|
20240229,164000,508292570,8900,8900,8900,8900,0
|
|
20240229,163900,508292570,8900,8900,8900,8900,0
|
|
20240229,163800,508292570,8900,8900,8900,8900,0
|
|
20240229,163700,508292570,8900,8900,8900,8900,0
|
|
20240229,163600,508292570,8900,8900,8900,8900,0
|
|
20240229,163500,508292570,8900,8900,8900,8900,0
|
|
20240229,163400,508292570,8900,8900,8900,8900,0
|
|
20240229,163300,508292570,8900,8900,8900,8900,0
|
|
20240229,163200,508292570,8900,8900,8900,8900,0
|
|
20240229,163100,508292570,8900,8900,8900,8900,0
|
|
20240229,163000,508292570,8900,8900,8900,8900,0
|
|
20240229,162900,508292570,8900,8900,8900,8900,0
|
|
20240229,162800,508292570,8900,8900,8900,8900,0
|
|
20240229,162700,508292570,8900,8900,8900,8900,0
|
|
20240229,162600,508292570,8900,8900,8900,8900,0
|
|
20240229,162500,508292570,8900,8900,8900,8900,1517
|
|
20240229,162400,508292570,8900,8900,8900,8900,0
|
|
20240229,162300,508292570,8900,8900,8900,8900,0
|
|
20240229,162200,508292570,8900,8900,8900,8900,0
|
|
20240229,162100,508292570,8900,8900,8900,8900,0
|
|
20240229,162000,508292570,8900,8900,8900,8900,0
|
|
20240229,161900,508292570,8900,8900,8900,8900,0
|
|
20240229,161800,508292570,8900,8900,8900,8900,0
|
|
20240229,161700,508292570,8900,8900,8900,8900,0
|
|
20240229,161600,508292570,8900,8900,8900,8900,0
|
|
20240229,161500,508292570,8900,8900,8900,8900,0
|
|
20240229,161400,508292570,8900,8900,8900,8900,0
|
|
20240229,161300,508292570,8900,8900,8900,8900,0
|
|
20240229,161200,508292570,8900,8900,8900,8900,0
|
|
20240229,161100,508292570,8900,8900,8900,8900,0
|
|
20240229,161000,508292570,8900,8900,8900,8900,0
|
|
20240229,160900,508292570,8900,8900,8900,8900,0
|
|
20240229,160800,508292570,8900,8900,8900,8900,0
|
|
20240229,160700,508292570,8900,8900,8900,8900,0
|
|
20240229,160600,508292570,8900,8900,8900,8900,0
|
|
20240229,160500,508292570,8900,8900,8900,8900,0
|
|
20240229,160400,508292570,8900,8900,8900,8900,0
|
|
20240229,160300,508292570,8900,8900,8900,8900,0
|
|
20240229,160200,508292570,8900,8900,8900,8900,0
|
|
20240229,160100,508292570,8900,8900,8900,8900,0
|
|
20240229,160000,508292570,8900,8900,8900,8900,0
|
|
20240229,155900,508292570,8900,8900,8900,8900,0
|
|
20240229,155800,508292570,8900,8900,8900,8900,0
|
|
20240229,155700,508292570,8900,8900,8900,8900,0
|
|
20240229,155600,508292570,8900,8900,8900,8900,0
|
|
20240229,155500,508292570,8900,8900,8900,8900,1517
|
|
20240229,155400,508292570,8900,8900,8900,8900,0
|
|
20240229,155300,508292570,8900,8900,8900,8900,0
|
|
20240229,155200,508292570,8900,8900,8900,8900,0
|
|
20240229,155100,508292570,8900,8900,8900,8900,0
|
|
20240229,155000,508292570,8900,8900,8900,8900,0
|
|
20240229,154900,508292570,8900,8900,8900,8900,0
|
|
20240229,154800,508292570,8900,8900,8900,8900,0
|
|
20240229,154700,508292570,8900,8900,8900,8900,0
|
|
20240229,154600,508292570,8900,8900,8900,8900,0
|
|
20240229,154500,508292570,8900,8900,8900,8900,0
|
|
20240229,154400,508292570,8900,8900,8900,8900,0
|
|
20240229,154300,508292570,8900,8900,8900,8900,0
|
|
20240229,154200,508292570,8900,8900,8900,8900,0
|
|
20240229,154100,508292570,8900,8900,8900,8900,0
|
|
20240229,154000,508292570,8900,8900,8900,8900,0
|
|
20240229,153900,508292570,8900,8900,8900,8900,0
|
|
20240229,153800,508292570,8900,8900,8900,8900,0
|
|
20240229,153700,508292570,8900,8900,8900,8900,0
|
|
20240229,153600,508292570,8900,8900,8900,8900,0
|
|
20240229,153500,508292570,8900,8900,8900,8900,0
|
|
20240229,153400,508292570,8900,8900,8900,8900,0
|
|
20240229,153300,508292570,8900,8900,8900,8900,0
|
|
20240229,153200,508292570,8900,8900,8900,8900,0
|
|
20240229,153100,508292570,8900,8900,8900,8900,0
|
|
20240229,153000,508292570,8900,8900,8900,8900,1517
|
|
20240229,152900,494791270,8910,8910,8910,8910,0
|
|
20240229,152800,494791270,8910,8910,8910,8910,0
|
|
20240229,152700,494791270,8910,8910,8910,8910,0
|
|
20240229,152600,494791270,8910,8910,8910,8910,0
|
|
20240229,152500,494791270,8910,8910,8910,8910,0
|
|
20240229,152400,494791270,8910,8910,8910,8910,0
|
|
20240229,152300,494791270,8910,8910,8910,8910,0
|
|
20240229,152200,494791270,8910,8910,8910,8910,0
|
|
20240229,152100,494791270,8910,8910,8910,8910,0
|
|
20240229,152000,494791270,8910,8910,8910,8910,0
|
|
20240229,151900,494791270,8910,8910,8910,8900,44
|
|
20240229,151800,494399280,8900,8900,8910,8900,103
|
|
20240229,151700,493481920,8910,8910,8910,8910,1048
|
|
20240229,151600,484144240,8900,8900,8900,8900,250
|
|
20240229,151500,481919240,8910,8910,8910,8910,1
|
|
20240229,151400,481910330,8880,8910,8910,8880,1354
|
|
20240229,151300,469865550,8910,8910,8910,8910,0
|
|
20240229,151200,469865550,8910,8910,8910,8910,0
|
|
20240229,151100,469865550,8910,8910,8910,8910,0
|
|
20240229,151000,469865550,8910,8910,8910,8910,78
|
|
20240229,150900,469170570,8910,8910,8910,8910,64
|
|
20240229,150800,468600330,8910,8910,8910,8910,135
|
|
20240229,150700,467397480,8910,8910,8910,8910,0
|
|
20240229,150600,467397480,8910,8890,8910,8890,7
|
|
20240229,150500,467335230,8910,8910,8910,8910,1
|
|
20240229,150400,467326320,8910,8890,8910,8890,17
|
|
20240229,150300,467175090,8910,8910,8910,8910,0
|
|
20240229,150200,467175090,8910,8910,8910,8910,0
|
|
20240229,150100,467175090,8910,8910,8910,8910,0
|
|
20240229,150000,467175090,8910,8910,8910,8910,0
|
|
20240229,145900,467175090,8910,8890,8910,8890,46
|
|
20240229,145800,466766050,8890,8890,8890,8890,337
|
|
20240229,145700,463770120,8900,8900,8900,8900,91
|
|
20240229,145600,462960220,8900,8900,8900,8900,70
|
|
20240229,145500,462337220,8900,8900,8900,8900,168
|
|
20240229,145400,460842020,8900,8900,8900,8900,10
|
|
20240229,145300,460753020,8900,8900,8900,8900,0
|
|
20240229,145200,460753020,8900,8900,8900,8900,0
|
|
20240229,145100,460753020,8900,8900,8900,8900,7
|
|
20240229,145000,460690720,8900,8900,8900,8900,0
|
|
20240229,144900,460690720,8900,8900,8900,8900,0
|
|
20240229,144800,460690720,8900,8900,8900,8900,300
|
|
20240229,144700,458020720,8900,8900,8900,8900,0
|
|
20240229,144600,458020720,8900,8900,8900,8900,0
|
|
20240229,144500,458020720,8900,8900,8900,8900,0
|
|
20240229,144400,458020720,8900,8900,8900,8900,10
|
|
20240229,144300,457931720,8900,8900,8900,8900,0
|
|
20240229,144200,457931720,8900,8900,8900,8900,40
|
|
20240229,144100,457575720,8900,8900,8900,8900,1
|
|
20240229,144000,457566820,8900,8900,8900,8900,218
|
|
20240229,143900,455626620,8900,8900,8900,8900,31
|
|
20240229,143800,455350720,8900,8900,8900,8900,0
|
|
20240229,143700,455350720,8900,8900,8900,8900,380
|
|
20240229,143600,451968720,8900,8900,8900,8900,0
|
|
20240229,143500,451968720,8900,8900,8900,8900,1
|
|
20240229,143400,451959820,8900,8900,8900,8900,0
|
|
20240229,143300,451959820,8900,8900,8900,8900,0
|
|
20240229,143200,451959820,8900,8900,8900,8900,1
|
|
20240229,143100,451950920,8890,8890,8890,8890,1
|
|
20240229,143000,451942030,8900,8900,8900,8900,0
|
|
20240229,142900,451942030,8900,8900,8900,8900,0
|
|
20240229,142800,451942030,8900,8900,8900,8900,10
|
|
20240229,142700,451853030,8900,8900,8900,8900,0
|
|
20240229,142600,451853030,8900,8900,8900,8900,0
|
|
20240229,142500,451853030,8900,8900,8900,8900,1
|
|
20240229,142400,451844130,8880,8890,8890,8880,200
|
|
20240229,142300,450067130,8880,8890,8900,8880,280
|
|
20240229,142200,447577930,8910,8910,8910,8910,0
|
|
20240229,142100,447577930,8910,8910,8910,8910,0
|
|
20240229,142000,447577930,8910,8910,8910,8910,0
|
|
20240229,141900,447577930,8910,8910,8910,8910,0
|
|
20240229,141800,447577930,8910,8910,8910,8910,0
|
|
20240229,141700,447577930,8910,8880,8910,8880,81
|
|
20240229,141600,446858620,8910,8910,8910,8910,1
|
|
20240229,141500,446849710,8880,8880,8880,8880,130
|
|
20240229,141400,445695310,8880,8880,8880,8880,0
|
|
20240229,141300,445695310,8880,8890,8890,8880,2906
|
|
20240229,141200,419887900,8900,8900,8900,8900,905
|
|
20240229,141100,411833400,8900,8900,8900,8900,481
|
|
20240229,141000,407552500,8900,8900,8900,8900,0
|
|
20240229,140900,407552500,8900,8900,8900,8900,5
|
|
20240229,140800,407508000,8890,8890,8890,8890,0
|
|
20240229,140700,407508000,8890,8890,8890,8890,1
|
|
20240229,140600,407499110,8890,8890,8890,8890,0
|
|
20240229,140500,407499110,8890,8890,8890,8890,0
|
|
20240229,140400,407499110,8890,8890,8890,8890,0
|
|
20240229,140300,407499110,8890,8890,8890,8890,50
|
|
20240229,140200,407054610,8890,8890,8890,8890,1
|
|
20240229,140100,407045720,8890,8890,8890,8890,0
|
|
20240229,140000,407045720,8890,8890,8890,8890,0
|
|
20240229,135900,407045720,8890,8890,8890,8890,135
|
|
20240229,135800,405845570,8890,8890,8890,8890,229
|
|
20240229,135700,403809760,8890,8890,8890,8890,0
|
|
20240229,135600,403809760,8890,8890,8890,8890,186
|
|
20240229,135500,402156220,8890,8890,8890,8890,0
|
|
20240229,135400,402156220,8890,8890,8890,8890,167
|
|
20240229,135300,400671590,8900,8890,8900,8890,5
|
|
20240229,135200,400627130,8890,8900,8900,8890,14
|
|
20240229,135100,400502650,8890,8890,8890,8880,105
|
|
20240229,135000,399569210,8890,8890,8910,8890,235
|
|
20240229,134900,397479640,8910,8910,8910,8910,0
|
|
20240229,134800,397479640,8910,8910,8910,8910,1
|
|
20240229,134700,397470730,8890,8890,8890,8890,0
|
|
20240229,134600,397470730,8890,8890,8890,8890,0
|
|
20240229,134500,397470730,8890,8890,8890,8890,0
|
|
20240229,134400,397470730,8890,8890,8890,8890,0
|
|
20240229,134300,397470730,8890,8890,8890,8890,1
|
|
20240229,134200,397461840,8890,8890,8890,8890,500
|
|
20240229,134100,393016840,8910,8910,8910,8910,0
|
|
20240229,134000,393016840,8910,8910,8910,8910,0
|
|
20240229,133900,393016840,8910,8910,8910,8910,0
|
|
20240229,133800,393016840,8910,8910,8910,8910,5
|
|
20240229,133700,392972290,8910,8910,8910,8910,0
|
|
20240229,133600,392972290,8910,8890,8910,8890,33
|
|
20240229,133500,392678570,8890,8890,8890,8890,206
|
|
20240229,133400,390847230,8910,8910,8910,8910,0
|
|
20240229,133300,390847230,8910,8910,8910,8910,1
|
|
20240229,133200,390838320,8900,8900,8900,8900,189
|
|
20240229,133100,389156220,8900,8900,8900,8900,394
|
|
20240229,133000,385649620,8900,8900,8900,8900,0
|
|
20240229,132900,385649620,8900,8900,8900,8900,1
|
|
20240229,132800,385640720,8890,8890,8890,8890,5
|
|
20240229,132700,385596270,8900,8900,8900,8900,1
|
|
20240229,132600,385587370,8890,8890,8890,8890,0
|
|
20240229,132500,385587370,8890,8890,8890,8890,0
|
|
20240229,132400,385587370,8890,8890,8890,8890,100
|
|
20240229,132300,384698370,8900,8900,8900,8900,0
|
|
20240229,132200,384698370,8900,8900,8900,8900,0
|
|
20240229,132100,384698370,8900,8900,8900,8900,1049
|
|
20240229,132000,375362270,8900,8900,8900,8900,2
|
|
20240229,131900,375344470,8900,8910,8910,8900,44
|
|
20240229,131800,374952480,8910,8910,8910,8910,0
|
|
20240229,131700,374952480,8910,8910,8910,8910,267
|
|
20240229,131600,372573510,8910,8910,8910,8910,180
|
|
20240229,131500,370969710,8900,8900,8900,8900,16
|
|
20240229,131400,370827310,8910,8910,8910,8910,0
|
|
20240229,131300,370827310,8910,8910,8910,8910,0
|
|
20240229,131200,370827310,8910,8910,8910,8910,0
|
|
20240229,131100,370827310,8910,8910,8910,8910,0
|
|
20240229,131000,370827310,8910,8910,8910,8910,0
|
|
20240229,130900,370827310,8910,8910,8910,8910,0
|
|
20240229,130800,370827310,8910,8910,8910,8910,0
|
|
20240229,130700,370827310,8910,8910,8910,8910,0
|
|
20240229,130600,370827310,8910,8910,8910,8910,0
|
|
20240229,130500,370827310,8910,8910,8910,8910,490
|
|
20240229,130400,366461410,8910,8910,8910,8910,0
|
|
20240229,130300,366461410,8910,8910,8910,8910,0
|
|
20240229,130200,366461410,8910,8910,8910,8910,0
|
|
20240229,130100,366461410,8910,8910,8910,8910,0
|
|
20240229,130000,366461410,8910,8910,8910,8910,0
|
|
20240229,125900,366461410,8910,8910,8910,8910,50
|
|
20240229,125800,366015910,8910,8910,8910,8910,0
|
|
20240229,125700,366015910,8910,8910,8910,8910,0
|
|
20240229,125600,366015910,8910,8910,8910,8910,0
|
|
20240229,125500,366015910,8910,8910,8910,8910,0
|
|
20240229,125400,366015910,8910,8910,8910,8910,10
|
|
20240229,125300,365926810,8910,8910,8910,8910,0
|
|
20240229,125200,365926810,8910,8900,8910,8900,176
|
|
20240229,125100,364360400,8900,8900,8900,8900,0
|
|
20240229,125000,364360400,8900,8900,8900,8900,0
|
|
20240229,124900,364360400,8900,8900,8900,8900,0
|
|
20240229,124800,364360400,8900,8900,8900,8900,0
|
|
20240229,124700,364360400,8900,8900,8900,8900,0
|
|
20240229,124600,364360400,8900,8900,8900,8900,20
|
|
20240229,124500,364182400,8880,8880,8880,8880,293
|
|
20240229,124400,361580560,8880,8880,8880,8880,0
|
|
20240229,124300,361580560,8880,8880,8880,8880,0
|
|
20240229,124200,361580560,8880,8880,8880,8880,311
|
|
20240229,124100,358818880,8880,8880,8880,8880,32
|
|
20240229,124000,358534720,8880,8880,8880,8880,0
|
|
20240229,123900,358534720,8880,8880,8880,8880,1416
|
|
20240229,123800,345960640,8870,8870,8870,8860,303
|
|
20240229,123700,343273050,8870,8870,8870,8870,182
|
|
20240229,123600,341658710,8880,8880,8880,8880,248
|
|
20240229,123500,339456470,8910,8910,8910,8910,42
|
|
20240229,123400,339082250,8920,8920,8920,8920,0
|
|
20240229,123300,339082250,8920,8920,8920,8920,0
|
|
20240229,123200,339082250,8920,8920,8920,8920,0
|
|
20240229,123100,339082250,8920,8920,8920,8920,0
|
|
20240229,123000,339082250,8920,8920,8920,8920,0
|
|
20240229,122900,339082250,8920,8920,8920,8920,0
|
|
20240229,122800,339082250,8920,8890,8920,8890,100
|
|
20240229,122700,338192620,8880,8880,8880,8880,10
|
|
20240229,122600,338103820,8890,8890,8890,8890,0
|
|
20240229,122500,338103820,8890,8890,8890,8890,1
|
|
20240229,122400,338094930,8880,8880,8880,8880,0
|
|
20240229,122300,338094930,8880,8880,8880,8880,227
|
|
20240229,122200,336079170,8890,8890,8890,8890,2
|
|
20240229,122100,336061390,8870,8870,8870,8870,0
|
|
20240229,122000,336061390,8870,8870,8870,8870,0
|
|
20240229,121900,336061390,8870,8870,8870,8870,6
|
|
20240229,121800,336008170,8870,8890,8890,8870,12
|
|
20240229,121700,335901530,8890,8890,8890,8890,0
|
|
20240229,121600,335901530,8890,8890,8890,8890,0
|
|
20240229,121500,335901530,8890,8890,8890,8890,0
|
|
20240229,121400,335901530,8890,8890,8890,8890,0
|
|
20240229,121300,335901530,8890,8880,8890,8880,408
|
|
20240229,121200,332278480,8880,8880,8880,8880,1000
|
|
20240229,121100,323398480,8880,8880,8880,8880,0
|
|
20240229,121000,323398480,8880,8880,8880,8880,0
|
|
20240229,120900,323398480,8880,8880,8880,8880,5
|
|
20240229,120800,323354080,8890,8890,8890,8890,0
|
|
20240229,120700,323354080,8890,8890,8890,8890,0
|
|
20240229,120600,323354080,8890,8890,8890,8890,400
|
|
20240229,120500,319798080,8900,8900,8900,8900,293
|
|
20240229,120400,317190380,8900,8920,8920,8900,2420
|
|
20240229,120300,295623330,8920,8920,8920,8920,1400
|
|
20240229,120200,283135330,8920,8920,8920,8920,890
|
|
20240229,120100,275196530,8920,8920,8920,8920,112
|
|
20240229,120000,274197490,8920,8920,8920,8920,0
|
|
20240229,115900,274197490,8920,8920,8920,8920,0
|
|
20240229,115800,274197490,8920,8920,8920,8920,150
|
|
20240229,115700,272859490,8930,8930,8930,8930,0
|
|
20240229,115600,272859490,8930,8930,8930,8930,0
|
|
20240229,115500,272859490,8930,8930,8930,8930,0
|
|
20240229,115400,272859490,8930,8930,8930,8930,0
|
|
20240229,115300,272859490,8930,8910,8930,8910,8
|
|
20240229,115200,272788190,8930,8930,8930,8930,219
|
|
20240229,115100,270832520,8930,8930,8930,8930,9
|
|
20240229,115000,270752150,8930,8930,8930,8930,37
|
|
20240229,114900,270421740,8930,8930,8930,8930,0
|
|
20240229,114800,270421740,8930,8930,8930,8930,100
|
|
20240229,114700,269528740,8940,8940,8940,8940,119
|
|
20240229,114600,268464880,8940,8940,8940,8940,310
|
|
20240229,114500,265693480,8940,8940,8940,8940,50
|
|
20240229,114400,265246480,8920,8920,8920,8920,0
|
|
20240229,114300,265246480,8920,8920,8920,8920,3
|
|
20240229,114200,265219720,8940,8940,8940,8940,0
|
|
20240229,114100,265219720,8940,8940,8940,8940,0
|
|
20240229,114000,265219720,8940,8920,8940,8920,1259
|
|
20240229,113900,253973360,8920,8920,8920,8920,0
|
|
20240229,113800,253973360,8920,8930,8930,8920,202
|
|
20240229,113700,252171370,8920,8910,8920,8910,85
|
|
20240229,113600,251413890,8910,8920,8920,8910,228
|
|
20240229,113500,249382260,8920,8920,8920,8920,199
|
|
20240229,113400,247607180,8920,8920,8920,8920,155
|
|
20240229,113300,246224580,8930,8920,8930,8920,132
|
|
20240229,113200,245045880,8920,8920,8920,8920,4
|
|
20240229,113100,245010200,8930,8930,8940,8930,427
|
|
20240229,113000,241195090,8940,8920,8940,8920,1141
|
|
20240229,112900,231006300,8920,8910,8920,8910,1003
|
|
20240229,112800,222059550,8910,8910,8910,8910,100
|
|
20240229,112700,221168550,8910,8910,8910,8910,380
|
|
20240229,112600,217782750,8910,8910,8910,8910,192
|
|
20240229,112500,216072030,8920,8920,8920,8920,0
|
|
20240229,112400,216072030,8920,8920,8920,8920,0
|
|
20240229,112300,216072030,8920,8920,8920,8920,156
|
|
20240229,112200,214680510,8920,8920,8920,8920,50
|
|
20240229,112100,214234510,8920,8900,8920,8900,1959
|
|
20240229,112000,196789400,8900,8900,8900,8900,27
|
|
20240229,111900,196549100,8900,8900,8900,8900,4
|
|
20240229,111800,196513500,8900,8900,8900,8900,0
|
|
20240229,111700,196513500,8900,8900,8900,8900,150
|
|
20240229,111600,195178500,8900,8900,8900,8900,957
|
|
20240229,111500,186661200,8900,8900,8900,8900,0
|
|
20240229,111400,186661200,8900,8900,8900,8900,0
|
|
20240229,111300,186661200,8900,8900,8900,8890,172
|
|
20240229,111200,185131400,8900,8900,8900,8900,33
|
|
20240229,111100,184837700,8900,8900,8900,8900,0
|
|
20240229,111000,184837700,8900,8900,8900,8900,0
|
|
20240229,110900,184837700,8900,8890,8900,8890,133
|
|
20240229,110800,183655130,8890,8890,8890,8890,0
|
|
20240229,110700,183655130,8890,8890,8890,8890,1
|
|
20240229,110600,183646240,8900,8900,8900,8900,0
|
|
20240229,110500,183646240,8900,8900,8900,8900,35
|
|
20240229,110400,183334740,8900,8900,8900,8900,0
|
|
20240229,110300,183334740,8900,8900,8900,8900,38
|
|
20240229,110200,182996540,8900,8890,8900,8890,338
|
|
20240229,110100,179988830,8890,8890,8890,8890,0
|
|
20240229,110000,179988830,8890,8890,8890,8890,3
|
|
20240229,105900,179962160,8890,8890,8890,8890,236
|
|
20240229,105800,177864120,8890,8890,8900,8890,292
|
|
20240229,105700,175267490,8890,8890,8890,8890,300
|
|
20240229,105600,172600490,8880,8880,8880,8880,0
|
|
20240229,105500,172600490,8880,8910,8910,8880,89
|
|
20240229,105400,171807860,8900,8900,8900,8890,688
|
|
20240229,105300,165689530,8890,8890,8890,8890,6
|
|
20240229,105200,165636190,8900,8900,8900,8900,235
|
|
20240229,105100,163544690,8900,8900,8900,8900,1
|
|
20240229,105000,163535790,8920,8920,8920,8920,61
|
|
20240229,104900,162991670,8920,8920,8920,8920,0
|
|
20240229,104800,162991670,8920,8920,8920,8920,0
|
|
20240229,104700,162991670,8920,8890,8920,8890,342
|
|
20240229,104600,159946200,8890,8890,8890,8890,40
|
|
20240229,104500,159590600,8880,8890,8890,8880,277
|
|
20240229,104400,157129780,8880,8880,8880,8880,0
|
|
20240229,104300,157129780,8880,8880,8880,8880,30
|
|
20240229,104200,156863380,8910,8910,8910,8910,0
|
|
20240229,104100,156863380,8910,8910,8910,8910,0
|
|
20240229,104000,156863380,8910,8910,8910,8910,0
|
|
20240229,103900,156863380,8910,8900,8910,8900,6
|
|
20240229,103800,156809970,8910,8880,8910,8880,1622
|
|
20240229,103700,142382400,8880,8880,8880,8880,609
|
|
20240229,103600,136974480,8870,8870,8870,8870,0
|
|
20240229,103500,136974480,8870,8870,8870,8870,94
|
|
20240229,103400,136140700,8860,8860,8860,8860,1
|
|
20240229,103300,136131840,8880,8880,8880,8880,0
|
|
20240229,103200,136131840,8880,8880,8880,8880,0
|
|
20240229,103100,136131840,8880,8860,8880,8860,87
|
|
20240229,103000,135360760,8860,8860,8860,8860,22
|
|
20240229,102900,135165840,8850,8850,8850,8850,125
|
|
20240229,102800,134059590,8850,8850,8850,8850,17
|
|
20240229,102700,133909140,8850,8840,8850,8840,100
|
|
20240229,102600,133025020,8840,8840,8840,8840,0
|
|
20240229,102500,133025020,8840,8840,8840,8840,0
|
|
20240229,102400,133025020,8840,8840,8840,8840,180
|
|
20240229,102300,131433820,8840,8840,8840,8840,56
|
|
20240229,102200,130938780,8840,8840,8840,8840,41
|
|
20240229,102100,130576340,8860,8860,8860,8860,594
|
|
20240229,102000,125313500,8830,8830,8830,8830,5
|
|
20240229,101900,125269350,8860,8860,8860,8860,0
|
|
20240229,101800,125269350,8860,8860,8860,8860,0
|
|
20240229,101700,125269350,8860,8860,8860,8860,0
|
|
20240229,101600,125269350,8860,8860,8860,8860,0
|
|
20240229,101500,125269350,8860,8860,8860,8860,0
|
|
20240229,101400,125269350,8860,8860,8860,8860,353
|
|
20240229,101300,122141770,8860,8860,8860,8860,0
|
|
20240229,101200,122141770,8860,8860,8860,8860,235
|
|
20240229,101100,120059670,8860,8860,8860,8860,3
|
|
20240229,101000,120033090,8860,8860,8860,8860,36
|
|
20240229,100900,119714130,8840,8840,8840,8840,0
|
|
20240229,100800,119714130,8840,8840,8840,8840,0
|
|
20240229,100700,119714130,8840,8840,8840,8840,50
|
|
20240229,100600,119272130,8860,8860,8860,8860,0
|
|
20240229,100500,119272130,8860,8860,8860,8860,8
|
|
20240229,100400,119201250,8860,8860,8860,8860,200
|
|
20240229,100300,117429250,8860,8860,8860,8860,1
|
|
20240229,100200,117420390,8860,8860,8860,8860,71
|
|
20240229,100100,116791330,8860,8840,8860,8840,20
|
|
20240229,100000,116614430,8840,8840,8840,8840,5
|
|
20240229,095900,116570230,8840,8840,8840,8840,0
|
|
20240229,095800,116570230,8840,8840,8840,8840,0
|
|
20240229,095700,116570230,8840,8840,8840,8840,441
|
|
20240229,095600,112671790,8820,8820,8820,8820,303
|
|
20240229,095500,109999330,8820,8820,8820,8820,200
|
|
20240229,095400,108235330,8820,8820,8820,8820,0
|
|
20240229,095300,108235330,8820,8820,8820,8820,10
|
|
20240229,095200,108147130,8820,8840,8840,8820,1332
|
|
20240229,095100,96396710,8840,8840,8840,8840,0
|
|
20240229,095000,96396710,8840,8840,8840,8840,210
|
|
20240229,094900,94540310,8850,8850,8850,8850,0
|
|
20240229,094800,94540310,8850,8850,8850,8850,54
|
|
20240229,094700,94062410,8850,8850,8850,8850,10
|
|
20240229,094600,93973910,8850,8850,8850,8850,0
|
|
20240229,094500,93973910,8850,8850,8850,8850,0
|
|
20240229,094400,93973910,8850,8850,8850,8850,1
|
|
20240229,094300,93965060,8880,8860,8880,8860,1057
|
|
20240229,094200,84600020,8860,8860,8860,8860,318
|
|
20240229,094100,81782540,8890,8890,8890,8890,8
|
|
20240229,094000,81711420,8860,8860,8890,8860,463
|
|
20240229,093900,77609210,8890,8860,8890,8860,1179
|
|
20240229,093800,67162820,8840,8860,8860,8840,23
|
|
20240229,093700,66959480,8850,8850,8850,8850,854
|
|
20240229,093600,59401580,8850,8850,8850,8850,200
|
|
20240229,093500,57631580,8850,8850,8850,8850,200
|
|
20240229,093400,55861580,8810,8810,8810,8810,0
|
|
20240229,093300,55861580,8810,8810,8810,8810,20
|
|
20240229,093200,55685380,8810,8810,8810,8810,0
|
|
20240229,093100,55685380,8810,8810,8810,8810,6
|
|
20240229,093000,55632520,8810,8810,8810,8810,0
|
|
20240229,092900,55632520,8810,8810,8810,8810,0
|
|
20240229,092800,55632520,8810,8810,8810,8810,0
|
|
20240229,092700,55632520,8810,8820,8820,8810,500
|
|
20240229,092600,51225000,8820,8820,8820,8820,29
|
|
20240229,092500,50969220,8820,8820,8820,8820,0
|
|
20240229,092400,50969220,8820,8820,8820,8820,0
|
|
20240229,092300,50969220,8820,8820,8820,8820,0
|
|
20240229,092200,50969220,8820,8820,8820,8820,0
|
|
20240229,092100,50969220,8820,8820,8820,8810,114
|
|
20240229,092000,49963840,8820,8820,8820,8820,250
|
|
20240229,091900,47758840,8830,8830,8830,8830,4
|
|
20240229,091800,47723520,8820,8820,8820,8820,23
|
|
20240229,091700,47520660,8810,8830,8830,8810,100
|
|
20240229,091600,46638660,8820,8820,8820,8820,1
|
|
20240229,091500,46629840,8800,8820,8820,8800,797
|
|
20240229,091400,39609920,8820,8830,8850,8820,1171
|
|
20240229,091300,29251410,8810,8810,8810,8810,523
|
|
20240229,091200,24643780,8810,8810,8810,8810,0
|
|
20240229,091100,24643780,8810,8810,8810,8810,25
|
|
20240229,091000,24423530,8800,8800,8800,8800,300
|
|
20240229,090900,21783530,8810,8810,8810,8810,414
|
|
20240229,090800,18136190,8800,8800,8800,8800,0
|
|
20240229,090700,18136190,8800,8810,8810,8800,174
|
|
20240229,090600,16604730,8810,8810,8810,8810,100
|
|
20240229,090500,15723730,8870,8870,8870,8870,0
|
|
20240229,090400,15723730,8870,8880,8880,8870,52
|
|
20240229,090300,15262470,8810,8810,8880,8810,12
|
|
20240229,090200,15156680,8880,8880,8880,8880,11
|
|
20240229,090100,15059000,8820,8890,8890,8820,67
|
|
20240229,090000,14467430,8820,8890,8890,8820,1630
|