599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185600,361454130,18790,18790,18790,18790,377
|
|
20240229,185500,361454130,18790,18790,18790,18790,0
|
|
20240229,185400,361454130,18790,18790,18790,18790,0
|
|
20240229,185300,361454130,18790,18790,18790,18790,0
|
|
20240229,185200,361454130,18790,18790,18790,18790,0
|
|
20240229,185100,361454130,18790,18790,18790,18790,0
|
|
20240229,185000,361454130,18790,18790,18790,18790,0
|
|
20240229,184900,361454130,18790,18790,18790,18790,0
|
|
20240229,184800,361454130,18790,18790,18790,18790,0
|
|
20240229,184700,361454130,18790,18790,18790,18790,0
|
|
20240229,184600,361454130,18790,18790,18790,18790,0
|
|
20240229,184500,361454130,18790,18790,18790,18790,0
|
|
20240229,184400,361454130,18790,18790,18790,18790,0
|
|
20240229,184300,361454130,18790,18790,18790,18790,0
|
|
20240229,184200,361454130,18790,18790,18790,18790,0
|
|
20240229,184100,361454130,18790,18790,18790,18790,0
|
|
20240229,184000,361454130,18790,18790,18790,18790,0
|
|
20240229,183900,361454130,18790,18790,18790,18790,0
|
|
20240229,183800,361454130,18790,18790,18790,18790,0
|
|
20240229,183700,361454130,18790,18790,18790,18790,0
|
|
20240229,183600,361454130,18790,18790,18790,18790,0
|
|
20240229,183500,361454130,18790,18790,18790,18790,0
|
|
20240229,183400,361454130,18790,18790,18790,18790,0
|
|
20240229,183300,361454130,18790,18790,18790,18790,0
|
|
20240229,183200,361454130,18790,18790,18790,18790,0
|
|
20240229,183100,361454130,18790,18790,18790,18790,0
|
|
20240229,183000,361454130,18790,18790,18790,18790,0
|
|
20240229,182900,361454130,18790,18790,18790,18790,0
|
|
20240229,182800,361454130,18790,18790,18790,18790,0
|
|
20240229,182700,361454130,18790,18790,18790,18790,0
|
|
20240229,182600,361454130,18790,18790,18790,18790,377
|
|
20240229,182500,361454130,18790,18790,18790,18790,0
|
|
20240229,182400,361454130,18790,18790,18790,18790,0
|
|
20240229,182300,361454130,18790,18790,18790,18790,0
|
|
20240229,182200,361454130,18790,18790,18790,18790,0
|
|
20240229,182100,361454130,18790,18790,18790,18790,0
|
|
20240229,182000,361454130,18790,18790,18790,18790,0
|
|
20240229,181900,361454130,18790,18790,18790,18790,0
|
|
20240229,181800,361454130,18790,18790,18790,18790,0
|
|
20240229,181700,361454130,18790,18790,18790,18790,0
|
|
20240229,181600,361454130,18790,18790,18790,18790,0
|
|
20240229,181500,361454130,18790,18790,18790,18790,0
|
|
20240229,181400,361454130,18790,18790,18790,18790,0
|
|
20240229,181300,361454130,18790,18790,18790,18790,0
|
|
20240229,181200,361454130,18790,18790,18790,18790,0
|
|
20240229,181100,361454130,18790,18790,18790,18790,0
|
|
20240229,181000,361454130,18790,18790,18790,18790,0
|
|
20240229,180900,361454130,18790,18790,18790,18790,0
|
|
20240229,180800,361454130,18790,18790,18790,18790,0
|
|
20240229,180700,361454130,18790,18790,18790,18790,0
|
|
20240229,180600,361454130,18790,18790,18790,18790,0
|
|
20240229,180500,361454130,18790,18790,18790,18790,0
|
|
20240229,180400,361454130,18790,18790,18790,18790,0
|
|
20240229,180300,361454130,18790,18790,18790,18790,0
|
|
20240229,180200,361454130,18790,18790,18790,18790,0
|
|
20240229,180100,361454130,18790,18790,18790,18790,0
|
|
20240229,180000,361454130,18790,18790,18790,18790,0
|
|
20240229,175900,361454130,18790,18790,18790,18790,0
|
|
20240229,175800,361454130,18790,18790,18790,18790,0
|
|
20240229,175700,361454130,18790,18790,18790,18790,0
|
|
20240229,175600,361454130,18790,18790,18790,18790,377
|
|
20240229,175500,361454130,18790,18790,18790,18790,0
|
|
20240229,175400,361454130,18790,18790,18790,18790,0
|
|
20240229,175300,361454130,18790,18790,18790,18790,0
|
|
20240229,175200,361454130,18790,18790,18790,18790,0
|
|
20240229,175100,361454130,18790,18790,18790,18790,0
|
|
20240229,175000,361454130,18790,18790,18790,18790,0
|
|
20240229,174900,361454130,18790,18790,18790,18790,0
|
|
20240229,174800,361454130,18790,18790,18790,18790,0
|
|
20240229,174700,361454130,18790,18790,18790,18790,0
|
|
20240229,174600,361454130,18790,18790,18790,18790,0
|
|
20240229,174500,361454130,18790,18790,18790,18790,0
|
|
20240229,174400,361454130,18790,18790,18790,18790,0
|
|
20240229,174300,361454130,18790,18790,18790,18790,0
|
|
20240229,174200,361454130,18790,18790,18790,18790,0
|
|
20240229,174100,361454130,18790,18790,18790,18790,0
|
|
20240229,174000,361454130,18790,18790,18790,18790,0
|
|
20240229,173900,361454130,18790,18790,18790,18790,0
|
|
20240229,173800,361454130,18790,18790,18790,18790,0
|
|
20240229,173700,361454130,18790,18790,18790,18790,0
|
|
20240229,173600,361454130,18790,18790,18790,18790,0
|
|
20240229,173500,361454130,18790,18790,18790,18790,0
|
|
20240229,173400,361454130,18790,18790,18790,18790,0
|
|
20240229,173300,361454130,18790,18790,18790,18790,0
|
|
20240229,173200,361454130,18790,18790,18790,18790,0
|
|
20240229,173100,361454130,18790,18790,18790,18790,0
|
|
20240229,173000,361454130,18790,18790,18790,18790,0
|
|
20240229,172900,361454130,18790,18790,18790,18790,0
|
|
20240229,172800,361454130,18790,18790,18790,18790,0
|
|
20240229,172700,361454130,18790,18790,18790,18790,0
|
|
20240229,172600,361454130,18790,18790,18790,18790,377
|
|
20240229,172500,361454130,18790,18790,18790,18790,0
|
|
20240229,172400,361454130,18790,18790,18790,18790,0
|
|
20240229,172300,361454130,18790,18790,18790,18790,0
|
|
20240229,172200,361454130,18790,18790,18790,18790,0
|
|
20240229,172100,361454130,18790,18790,18790,18790,0
|
|
20240229,172000,361454130,18790,18790,18790,18790,0
|
|
20240229,171900,361454130,18790,18790,18790,18790,0
|
|
20240229,171800,361454130,18790,18790,18790,18790,0
|
|
20240229,171700,361454130,18790,18790,18790,18790,0
|
|
20240229,171600,361454130,18790,18790,18790,18790,0
|
|
20240229,171500,361454130,18790,18790,18790,18790,0
|
|
20240229,171400,361454130,18790,18790,18790,18790,0
|
|
20240229,171300,361454130,18790,18790,18790,18790,0
|
|
20240229,171200,361454130,18790,18790,18790,18790,0
|
|
20240229,171100,361454130,18790,18790,18790,18790,0
|
|
20240229,171000,361454130,18790,18790,18790,18790,0
|
|
20240229,170900,361454130,18790,18790,18790,18790,0
|
|
20240229,170800,361454130,18790,18790,18790,18790,0
|
|
20240229,170700,361454130,18790,18790,18790,18790,0
|
|
20240229,170600,361454130,18790,18790,18790,18790,0
|
|
20240229,170500,361454130,18790,18790,18790,18790,0
|
|
20240229,170400,361454130,18790,18790,18790,18790,0
|
|
20240229,170300,361454130,18790,18790,18790,18790,0
|
|
20240229,170200,361454130,18790,18790,18790,18790,0
|
|
20240229,170100,361454130,18790,18790,18790,18790,0
|
|
20240229,170000,361454130,18790,18790,18790,18790,0
|
|
20240229,165900,361454130,18790,18790,18790,18790,0
|
|
20240229,165800,361454130,18790,18790,18790,18790,0
|
|
20240229,165700,361454130,18790,18790,18790,18790,0
|
|
20240229,165600,361454130,18790,18790,18790,18790,377
|
|
20240229,165500,361454130,18790,18790,18790,18790,0
|
|
20240229,165400,361454130,18790,18790,18790,18790,0
|
|
20240229,165300,361454130,18790,18790,18790,18790,0
|
|
20240229,165200,361454130,18790,18790,18790,18790,0
|
|
20240229,165100,361454130,18790,18790,18790,18790,0
|
|
20240229,165000,361454130,18790,18790,18790,18790,0
|
|
20240229,164900,361454130,18790,18790,18790,18790,0
|
|
20240229,164800,361454130,18790,18790,18790,18790,0
|
|
20240229,164700,361454130,18790,18790,18790,18790,0
|
|
20240229,164600,361454130,18790,18790,18790,18790,0
|
|
20240229,164500,361454130,18790,18790,18790,18790,0
|
|
20240229,164400,361454130,18790,18790,18790,18790,0
|
|
20240229,164300,361454130,18790,18790,18790,18790,0
|
|
20240229,164200,361454130,18790,18790,18790,18790,0
|
|
20240229,164100,361454130,18790,18790,18790,18790,0
|
|
20240229,164000,361454130,18790,18790,18790,18790,0
|
|
20240229,163900,361454130,18790,18790,18790,18790,0
|
|
20240229,163800,361454130,18790,18790,18790,18790,0
|
|
20240229,163700,361454130,18790,18790,18790,18790,0
|
|
20240229,163600,361454130,18790,18790,18790,18790,0
|
|
20240229,163500,361454130,18790,18790,18790,18790,0
|
|
20240229,163400,361454130,18790,18790,18790,18790,0
|
|
20240229,163300,361454130,18790,18790,18790,18790,0
|
|
20240229,163200,361454130,18790,18790,18790,18790,0
|
|
20240229,163100,361454130,18790,18790,18790,18790,0
|
|
20240229,163000,361454130,18790,18790,18790,18790,0
|
|
20240229,162900,361454130,18790,18790,18790,18790,0
|
|
20240229,162800,361454130,18790,18790,18790,18790,0
|
|
20240229,162700,361454130,18790,18790,18790,18790,0
|
|
20240229,162600,361454130,18790,18790,18790,18790,377
|
|
20240229,162500,361454130,18790,18790,18790,18790,0
|
|
20240229,162400,361454130,18790,18790,18790,18790,0
|
|
20240229,162300,361454130,18790,18790,18790,18790,0
|
|
20240229,162200,361454130,18790,18790,18790,18790,0
|
|
20240229,162100,361454130,18790,18790,18790,18790,0
|
|
20240229,162000,361454130,18790,18790,18790,18790,0
|
|
20240229,161900,361454130,18790,18790,18790,18790,0
|
|
20240229,161800,361454130,18790,18790,18790,18790,0
|
|
20240229,161700,361454130,18790,18790,18790,18790,0
|
|
20240229,161600,361454130,18790,18790,18790,18790,0
|
|
20240229,161500,361454130,18790,18790,18790,18790,0
|
|
20240229,161400,361454130,18790,18790,18790,18790,0
|
|
20240229,161300,361454130,18790,18790,18790,18790,0
|
|
20240229,161200,361454130,18790,18790,18790,18790,0
|
|
20240229,161100,361454130,18790,18790,18790,18790,0
|
|
20240229,161000,361454130,18790,18790,18790,18790,0
|
|
20240229,160900,361454130,18790,18790,18790,18790,0
|
|
20240229,160800,361454130,18790,18790,18790,18790,0
|
|
20240229,160700,361454130,18790,18790,18790,18790,0
|
|
20240229,160600,361454130,18790,18790,18790,18790,0
|
|
20240229,160500,361454130,18790,18790,18790,18790,0
|
|
20240229,160400,361454130,18790,18790,18790,18790,0
|
|
20240229,160300,361454130,18790,18790,18790,18790,0
|
|
20240229,160200,361454130,18790,18790,18790,18790,0
|
|
20240229,160100,361454130,18790,18790,18790,18790,0
|
|
20240229,160000,361454130,18790,18790,18790,18790,0
|
|
20240229,155900,361454130,18790,18790,18790,18790,0
|
|
20240229,155800,361454130,18790,18790,18790,18790,0
|
|
20240229,155700,361454130,18790,18790,18790,18790,0
|
|
20240229,155600,361454130,18790,18790,18790,18790,377
|
|
20240229,155500,361454130,18790,18790,18790,18790,0
|
|
20240229,155400,361454130,18790,18790,18790,18790,0
|
|
20240229,155300,361454130,18790,18790,18790,18790,0
|
|
20240229,155200,361454130,18790,18790,18790,18790,0
|
|
20240229,155100,361454130,18790,18790,18790,18790,0
|
|
20240229,155000,361454130,18790,18790,18790,18790,0
|
|
20240229,154900,361454130,18790,18790,18790,18790,0
|
|
20240229,154800,361454130,18790,18790,18790,18790,0
|
|
20240229,154700,361454130,18790,18790,18790,18790,0
|
|
20240229,154600,361454130,18790,18790,18790,18790,0
|
|
20240229,154500,361454130,18790,18790,18790,18790,0
|
|
20240229,154400,361454130,18790,18790,18790,18790,0
|
|
20240229,154300,361454130,18790,18790,18790,18790,0
|
|
20240229,154200,361454130,18790,18790,18790,18790,0
|
|
20240229,154100,361454130,18790,18790,18790,18790,0
|
|
20240229,154000,361454130,18790,18790,18790,18790,0
|
|
20240229,153900,361454130,18790,18790,18790,18790,0
|
|
20240229,153800,361454130,18790,18790,18790,18790,0
|
|
20240229,153700,361454130,18790,18790,18790,18790,0
|
|
20240229,153600,361454130,18790,18790,18790,18790,0
|
|
20240229,153500,361454130,18790,18790,18790,18790,0
|
|
20240229,153400,361454130,18790,18790,18790,18790,0
|
|
20240229,153300,361454130,18790,18790,18790,18790,0
|
|
20240229,153200,361454130,18790,18790,18790,18790,0
|
|
20240229,153100,361454130,18790,18790,18790,18790,0
|
|
20240229,153000,361454130,18790,18790,18790,18790,377
|
|
20240229,152900,354370300,18820,18820,18820,18820,0
|
|
20240229,152800,354370300,18820,18820,18820,18820,0
|
|
20240229,152700,354370300,18820,18820,18820,18820,0
|
|
20240229,152600,354370300,18820,18820,18820,18820,0
|
|
20240229,152500,354370300,18820,18820,18820,18820,0
|
|
20240229,152400,354370300,18820,18820,18820,18820,0
|
|
20240229,152300,354370300,18820,18820,18820,18820,0
|
|
20240229,152200,354370300,18820,18820,18820,18820,0
|
|
20240229,152100,354370300,18820,18820,18820,18820,0
|
|
20240229,152000,354370300,18820,18820,18820,18820,0
|
|
20240229,151900,354370300,18820,18820,18820,18740,40
|
|
20240229,151800,353618360,18820,18810,18820,18750,49
|
|
20240229,151700,352697380,18750,18820,18820,18750,113
|
|
20240229,151600,350573700,18810,18810,18810,18800,54
|
|
20240229,151500,349557970,18820,18820,18820,18820,0
|
|
20240229,151400,349557970,18820,18820,18820,18790,47
|
|
20240229,151300,348673790,18770,18780,18790,18770,60
|
|
20240229,151200,347547120,18780,18780,18780,18780,1
|
|
20240229,151100,347528340,18760,18760,18760,18760,0
|
|
20240229,151000,347528340,18760,18770,18770,18760,49
|
|
20240229,150900,346608730,18760,18820,18820,18740,66
|
|
20240229,150800,345368360,18790,18790,18790,18790,37
|
|
20240229,150700,344673130,18810,18780,18810,18780,49
|
|
20240229,150600,343751920,18780,18800,18820,18770,99
|
|
20240229,150500,341890930,18810,18800,18810,18800,27
|
|
20240229,150400,341383070,18740,18730,18740,18730,4
|
|
20240229,150300,341308140,18720,18720,18720,18720,0
|
|
20240229,150200,341308140,18720,18750,18810,18700,145
|
|
20240229,150100,338590620,18710,18710,18710,18710,0
|
|
20240229,150000,338590620,18710,18710,18710,18710,0
|
|
20240229,145900,338590620,18710,18710,18710,18710,4
|
|
20240229,145800,338515780,18680,18780,18780,18680,66
|
|
20240229,145700,337278290,18770,18780,18780,18770,35
|
|
20240229,145600,336621000,18780,18790,18790,18780,35
|
|
20240229,145500,335963370,18790,18780,18820,18770,59
|
|
20240229,145400,334854670,18810,18770,18810,18770,45
|
|
20240229,145300,334008660,18780,18820,18820,18780,69
|
|
20240229,145200,332711440,18820,18820,18820,18820,1
|
|
20240229,145100,332692620,18650,18650,18650,18650,0
|
|
20240229,145000,332692620,18650,18650,18650,18650,0
|
|
20240229,144900,332692620,18650,18820,18830,18640,902
|
|
20240229,144800,315766120,18800,18800,18800,18800,11
|
|
20240229,144700,315559320,18820,18800,18820,18790,81
|
|
20240229,144600,314035960,18780,18780,18780,18780,0
|
|
20240229,144500,314035960,18780,18780,18780,18780,0
|
|
20240229,144400,314035960,18780,18780,18780,18780,9
|
|
20240229,144300,313866940,18780,18780,18780,18780,36
|
|
20240229,144200,313190860,18790,18810,18810,18790,91
|
|
20240229,144100,311479390,18800,18800,18800,18800,5
|
|
20240229,144000,311385390,18800,18800,18800,18800,12
|
|
20240229,143900,311159790,18800,18820,18820,18800,137
|
|
20240229,143800,308581850,18820,18800,18820,18800,8
|
|
20240229,143700,308431390,18800,18820,18820,18800,122
|
|
20240229,143600,306136540,18820,18820,18830,18820,24
|
|
20240229,143500,305684690,18800,18800,18800,18800,1
|
|
20240229,143400,305665890,18770,18770,18770,18770,6
|
|
20240229,143300,305553270,18770,18760,18810,18760,44
|
|
20240229,143200,304726370,18760,18770,18830,18760,72
|
|
20240229,143100,303373930,18770,18840,18840,18770,54
|
|
20240229,143000,302357970,18800,18800,18800,18800,0
|
|
20240229,142900,302357970,18800,18730,18800,18730,11
|
|
20240229,142800,302151870,18730,18730,18730,18720,16
|
|
20240229,142700,301852200,18640,18650,18650,18640,120
|
|
20240229,142600,299615010,18640,18730,18730,18640,1081
|
|
20240229,142500,279443800,18750,18760,18760,18750,58
|
|
20240229,142400,278355940,18770,18790,18790,18760,41
|
|
20240229,142300,277586350,18790,18820,18820,18790,58
|
|
20240229,142200,276495000,18810,18810,18820,18810,41
|
|
20240229,142100,275723440,18810,18810,18810,18810,12
|
|
20240229,142000,275497720,18810,18840,18840,18810,126
|
|
20240229,141900,273125270,18820,18820,18820,18820,0
|
|
20240229,141800,273125270,18820,18840,18840,18820,35
|
|
20240229,141700,272465890,18810,18810,18810,18810,12
|
|
20240229,141600,272240170,18790,18790,18790,18790,0
|
|
20240229,141500,272240170,18790,18790,18790,18790,19
|
|
20240229,141400,271883160,18810,18820,18840,18810,78
|
|
20240229,141300,270414190,18820,18840,18840,18820,94
|
|
20240229,141200,268644090,18840,18840,18840,18840,0
|
|
20240229,141100,268644090,18840,18840,18840,18840,1
|
|
20240229,141000,268625250,18770,18770,18770,18770,0
|
|
20240229,140900,268625250,18770,18810,18810,18770,73
|
|
20240229,140800,267252790,18800,18800,18800,18800,13
|
|
20240229,140700,267008390,18830,18810,18830,18790,240
|
|
20240229,140600,262494900,18810,18810,18810,18810,32
|
|
20240229,140500,261892980,18810,18810,18810,18810,1
|
|
20240229,140400,261874170,18780,18780,18780,18780,0
|
|
20240229,140300,261874170,18780,18780,18780,18780,0
|
|
20240229,140200,261874170,18780,18810,18810,18780,84
|
|
20240229,140100,260294510,18800,18800,18800,18800,15
|
|
20240229,140000,260012510,18800,18790,18800,18790,17
|
|
20240229,135900,259693010,18800,18810,18810,18800,72
|
|
20240229,135800,258339400,18780,18780,18780,18780,0
|
|
20240229,135700,258339400,18780,18780,18780,18780,1
|
|
20240229,135600,258320620,18790,18810,18810,18790,53
|
|
20240229,135500,257323890,18800,18800,18800,18800,26
|
|
20240229,135400,256835090,18790,18800,18800,18790,56
|
|
20240229,135300,255782510,18800,18800,18800,18800,34
|
|
20240229,135200,255143310,18790,18800,18800,18790,14
|
|
20240229,135100,254880150,18780,18810,18810,18780,106
|
|
20240229,135000,252887490,18780,18780,18780,18780,0
|
|
20240229,134900,252887490,18780,18780,18780,18780,0
|
|
20240229,134800,252887490,18780,18840,18840,18780,591
|
|
20240229,134700,241758380,18790,18840,18840,18790,37
|
|
20240229,134600,241061750,18780,18830,18840,18780,204
|
|
20240229,134500,237222390,18780,18830,18830,18780,38
|
|
20240229,134400,236507050,18770,18800,18800,18770,40
|
|
20240229,134300,235755230,18750,18750,18750,18750,0
|
|
20240229,134200,235755230,18750,18750,18750,18750,0
|
|
20240229,134100,235755230,18750,18750,18750,18750,0
|
|
20240229,134000,235755230,18750,18790,18790,18750,97
|
|
20240229,133900,233933720,18810,18790,18810,18790,37
|
|
20240229,133800,233237810,18790,18820,18820,18790,66
|
|
20240229,133700,231996650,18820,18820,18820,18820,11
|
|
20240229,133600,231789630,18830,18830,18830,18830,0
|
|
20240229,133500,231789630,18830,18730,18830,18730,37
|
|
20240229,133400,231093220,18730,18760,18760,18730,73
|
|
20240229,133300,229724400,18770,18760,18770,18760,19
|
|
20240229,133200,229367950,18760,18760,18760,18710,93
|
|
20240229,133100,227624320,18670,18670,18670,18670,0
|
|
20240229,133000,227624320,18670,18670,18670,18670,0
|
|
20240229,132900,227624320,18670,18670,18670,18670,0
|
|
20240229,132800,227624320,18670,18670,18670,18670,0
|
|
20240229,132700,227624320,18670,18750,18750,18670,39
|
|
20240229,132600,226893390,18660,18660,18660,18660,0
|
|
20240229,132500,226893390,18660,18660,18660,18660,0
|
|
20240229,132400,226893390,18660,18660,18660,18660,0
|
|
20240229,132300,226893390,18660,18660,18660,18660,0
|
|
20240229,132200,226893390,18660,18680,18680,18660,50
|
|
20240229,132100,225960200,18690,18690,18690,18690,0
|
|
20240229,132000,225960200,18690,18690,18690,18690,0
|
|
20240229,131900,225960200,18690,18750,18750,18690,6
|
|
20240229,131800,225847990,18760,18760,18760,18760,0
|
|
20240229,131700,225847990,18760,18760,18760,18760,0
|
|
20240229,131600,225847990,18760,18760,18760,18760,0
|
|
20240229,131500,225847990,18760,18700,18760,18700,12
|
|
20240229,131400,225623530,18710,18720,18720,18710,3
|
|
20240229,131300,225567380,18730,18750,18760,18730,111
|
|
20240229,131200,223486150,18750,18750,18750,18750,0
|
|
20240229,131100,223486150,18750,18750,18750,18750,1
|
|
20240229,131000,223467400,18670,18670,18670,18670,0
|
|
20240229,130900,223467400,18670,18730,18730,18670,1078
|
|
20240229,130800,203310090,18720,18750,18750,18720,13
|
|
20240229,130700,203066430,18710,18710,18710,18710,0
|
|
20240229,130600,203066430,18710,18710,18710,18710,0
|
|
20240229,130500,203066430,18710,18710,18710,18710,0
|
|
20240229,130400,203066430,18710,18710,18710,18710,0
|
|
20240229,130300,203066430,18710,18710,18710,18710,0
|
|
20240229,130200,203066430,18710,18710,18710,18710,0
|
|
20240229,130100,203066430,18710,18710,18710,18710,0
|
|
20240229,130000,203066430,18710,18710,18710,18710,129
|
|
20240229,125900,200652840,18720,18720,18720,18710,23
|
|
20240229,125800,200222440,18740,18740,18740,18740,0
|
|
20240229,125700,200222440,18740,18740,18740,18740,0
|
|
20240229,125600,200222440,18740,18740,18740,18740,0
|
|
20240229,125500,200222440,18740,18760,18760,18740,2
|
|
20240229,125400,200184940,18720,18730,18730,18720,15
|
|
20240229,125300,199904130,18740,18740,18740,18740,53
|
|
20240229,125200,198910910,18760,18760,18760,18760,6
|
|
20240229,125100,198798350,18740,18740,18740,18740,0
|
|
20240229,125000,198798350,18740,18740,18740,18740,1
|
|
20240229,124900,198779610,18750,18750,18750,18750,3
|
|
20240229,124800,198723360,18750,18750,18750,18750,0
|
|
20240229,124700,198723360,18750,18750,18750,18750,0
|
|
20240229,124600,198723360,18750,18750,18750,18750,0
|
|
20240229,124500,198723360,18750,18750,18750,18750,1
|
|
20240229,124400,198704610,18750,18750,18750,18750,1
|
|
20240229,124300,198685860,18720,18720,18720,18720,0
|
|
20240229,124200,198685860,18720,18720,18720,18720,0
|
|
20240229,124100,198685860,18720,18720,18720,18720,1
|
|
20240229,124000,198667140,18730,18730,18730,18730,0
|
|
20240229,123900,198667140,18730,18730,18730,18730,0
|
|
20240229,123800,198667140,18730,18730,18730,18730,0
|
|
20240229,123700,198667140,18730,18730,18730,18730,53
|
|
20240229,123600,197674450,18730,18730,18730,18730,10
|
|
20240229,123500,197487150,18730,18730,18730,18730,28
|
|
20240229,123400,196962710,18730,18730,18730,18730,27
|
|
20240229,123300,196457000,18730,18730,18730,18730,1
|
|
20240229,123200,196438270,18720,18720,18720,18720,2
|
|
20240229,123100,196400830,18690,18690,18690,18690,383
|
|
20240229,123000,189242560,18710,18710,18710,18710,5
|
|
20240229,122900,189149010,18690,18730,18730,18690,7
|
|
20240229,122800,189017940,18730,18730,18740,18690,17
|
|
20240229,122700,188699550,18690,18700,18700,18690,3
|
|
20240229,122600,188643460,18690,18690,18690,18690,0
|
|
20240229,122500,188643460,18690,18730,18730,18690,1520
|
|
20240229,122400,160212250,18720,18720,18720,18720,0
|
|
20240229,122300,160212250,18720,18720,18720,18720,0
|
|
20240229,122200,160212250,18720,18720,18720,18720,0
|
|
20240229,122100,160212250,18720,18720,18720,18720,4
|
|
20240229,122000,160137370,18790,18790,18790,18790,1
|
|
20240229,121900,160118580,18710,18710,18710,18710,0
|
|
20240229,121800,160118580,18710,18710,18710,18710,0
|
|
20240229,121700,160118580,18710,18710,18710,18710,0
|
|
20240229,121600,160118580,18710,18710,18710,18710,0
|
|
20240229,121500,160118580,18710,18750,18750,18710,504
|
|
20240229,121400,150680530,18740,18740,18740,18740,0
|
|
20240229,121300,150680530,18740,18740,18740,18740,0
|
|
20240229,121200,150680530,18740,18740,18740,18740,0
|
|
20240229,121100,150680530,18740,18740,18740,18740,0
|
|
20240229,121000,150680530,18740,18740,18740,18740,3
|
|
20240229,120900,150624310,18780,18760,18780,18740,16
|
|
20240229,120800,150324020,18760,18760,18760,18760,0
|
|
20240229,120700,150324020,18760,18780,18780,18760,7
|
|
20240229,120600,150192660,18780,18830,18830,18750,1286
|
|
20240229,120500,126014870,18820,18820,18820,18820,0
|
|
20240229,120400,126014870,18820,18820,18820,18820,0
|
|
20240229,120300,126014870,18820,18820,18820,18820,0
|
|
20240229,120200,126014870,18820,18820,18820,18820,0
|
|
20240229,120100,126014870,18820,18820,18820,18820,0
|
|
20240229,120000,126014870,18820,18820,18820,18820,0
|
|
20240229,115900,126014870,18820,18820,18820,18820,0
|
|
20240229,115800,126014870,18820,18820,18820,18820,0
|
|
20240229,115700,126014870,18820,18860,18860,18820,656
|
|
20240229,115600,113648950,18800,18800,18800,18800,0
|
|
20240229,115500,113648950,18800,18800,18800,18800,1
|
|
20240229,115400,113630150,18850,18850,18850,18850,0
|
|
20240229,115300,113630150,18850,18850,18850,18850,0
|
|
20240229,115200,113630150,18850,18850,18850,18850,0
|
|
20240229,115100,113630150,18850,18850,18850,18850,0
|
|
20240229,115000,113630150,18850,18850,18850,18850,0
|
|
20240229,114900,113630150,18850,18850,18850,18850,0
|
|
20240229,114800,113630150,18850,18860,18860,18850,9
|
|
20240229,114700,113460460,18860,18860,18860,18860,0
|
|
20240229,114600,113460460,18860,18790,18860,18770,7
|
|
20240229,114500,113328900,18790,18790,18790,18770,74
|
|
20240229,114400,111938760,18790,18790,18790,18790,0
|
|
20240229,114300,111938760,18790,18790,18790,18790,0
|
|
20240229,114200,111938760,18790,18790,18790,18790,0
|
|
20240229,114100,111938760,18790,18790,18790,18790,0
|
|
20240229,114000,111938760,18790,18790,18790,18790,0
|
|
20240229,113900,111938760,18790,18790,18790,18790,7
|
|
20240229,113800,111807230,18790,18850,18850,18790,107
|
|
20240229,113700,109791800,18860,18800,18860,18790,25
|
|
20240229,113600,109321410,18860,18860,18860,18860,0
|
|
20240229,113500,109321410,18860,18860,18860,18860,0
|
|
20240229,113400,109321410,18860,18860,18860,18860,0
|
|
20240229,113300,109321410,18860,18860,18860,18860,0
|
|
20240229,113200,109321410,18860,18860,18860,18860,0
|
|
20240229,113100,109321410,18860,18860,18860,18860,0
|
|
20240229,113000,109321410,18860,18860,18860,18860,0
|
|
20240229,112900,109321410,18860,18860,18860,18860,0
|
|
20240229,112800,109321410,18860,18860,18860,18860,0
|
|
20240229,112700,109321410,18860,18860,18860,18860,0
|
|
20240229,112600,109321410,18860,18860,18860,18860,0
|
|
20240229,112500,109321410,18860,18860,18860,18860,0
|
|
20240229,112400,109321410,18860,18860,18860,18860,0
|
|
20240229,112300,109321410,18860,18860,18860,18860,0
|
|
20240229,112200,109321410,18860,18860,18860,18860,0
|
|
20240229,112100,109321410,18860,18860,18860,18860,0
|
|
20240229,112000,109321410,18860,18860,18860,18860,0
|
|
20240229,111900,109321410,18860,18860,18860,18860,0
|
|
20240229,111800,109321410,18860,18860,18860,18860,0
|
|
20240229,111700,109321410,18860,18860,18860,18860,0
|
|
20240229,111600,109321410,18860,18850,18860,18850,24
|
|
20240229,111500,108869000,18850,18850,18850,18850,0
|
|
20240229,111400,108869000,18850,18850,18850,18850,5
|
|
20240229,111300,108774750,18850,18770,18850,18770,15
|
|
20240229,111200,108492400,18860,18860,18860,18860,0
|
|
20240229,111100,108492400,18860,18860,18860,18860,0
|
|
20240229,111000,108492400,18860,18860,18860,18860,0
|
|
20240229,110900,108492400,18860,18860,18860,18860,0
|
|
20240229,110800,108492400,18860,18860,18860,18860,0
|
|
20240229,110700,108492400,18860,18860,18860,18860,0
|
|
20240229,110600,108492400,18860,18860,18860,18860,0
|
|
20240229,110500,108492400,18860,18770,18860,18770,63
|
|
20240229,110400,107309710,18770,18770,18770,18770,53
|
|
20240229,110300,106314900,18770,18770,18770,18770,16
|
|
20240229,110200,106014580,18800,18800,18800,18800,45
|
|
20240229,110100,105168580,18800,18800,18800,18800,0
|
|
20240229,110000,105168580,18800,18810,18810,18800,280
|
|
20240229,105900,99902610,18810,18810,18810,18810,214
|
|
20240229,105800,95877270,18870,18870,18870,18870,10
|
|
20240229,105700,95688570,18870,18870,18870,18870,0
|
|
20240229,105600,95688570,18870,18870,18870,18870,0
|
|
20240229,105500,95688570,18870,18810,18870,18810,55
|
|
20240229,105400,94653960,18820,18820,18820,18820,4
|
|
20240229,105300,94578680,18870,18870,18870,18870,0
|
|
20240229,105200,94578680,18870,18870,18870,18870,0
|
|
20240229,105100,94578680,18870,18870,18870,18870,0
|
|
20240229,105000,94578680,18870,18870,18870,18870,0
|
|
20240229,104900,94578680,18870,18810,18870,18810,61
|
|
20240229,104800,93428090,18810,18830,18830,18810,45
|
|
20240229,104700,92581110,18840,18840,18840,18840,82
|
|
20240229,104600,91036230,18810,18810,18810,18810,0
|
|
20240229,104500,91036230,18810,18810,18810,18810,0
|
|
20240229,104400,91036230,18810,18810,18810,18810,0
|
|
20240229,104300,91036230,18810,18810,18810,18810,0
|
|
20240229,104200,91036230,18810,18810,18810,18810,0
|
|
20240229,104100,91036230,18810,18810,18810,18810,0
|
|
20240229,104000,91036230,18810,18810,18810,18810,0
|
|
20240229,103900,91036230,18810,18810,18810,18810,0
|
|
20240229,103800,91036230,18810,18810,18810,18810,0
|
|
20240229,103700,91036230,18810,18810,18810,18810,0
|
|
20240229,103600,91036230,18810,18810,18810,18810,0
|
|
20240229,103500,91036230,18810,18810,18810,18810,0
|
|
20240229,103400,91036230,18810,18830,18830,18810,111
|
|
20240229,103300,88946670,18810,18810,18810,18810,10
|
|
20240229,103200,88758570,18860,18860,18860,18860,0
|
|
20240229,103100,88758570,18860,18860,18860,18860,0
|
|
20240229,103000,88758570,18860,18860,18860,18860,32
|
|
20240229,102900,88155050,18860,18860,18860,18860,1
|
|
20240229,102800,88136190,18860,18860,18860,18860,0
|
|
20240229,102700,88136190,18860,18860,18860,18860,0
|
|
20240229,102600,88136190,18860,18860,18860,18860,0
|
|
20240229,102500,88136190,18860,18860,18860,18860,0
|
|
20240229,102400,88136190,18860,18860,18860,18860,0
|
|
20240229,102300,88136190,18860,18860,18860,18860,0
|
|
20240229,102200,88136190,18860,18850,18860,18850,2
|
|
20240229,102100,88098480,18850,18850,18850,18850,0
|
|
20240229,102000,88098480,18850,18850,18850,18850,110
|
|
20240229,101900,86024980,18860,18860,18860,18860,0
|
|
20240229,101800,86024980,18860,18860,18860,18860,0
|
|
20240229,101700,86024980,18860,18860,18860,18860,0
|
|
20240229,101600,86024980,18860,18860,18860,18860,0
|
|
20240229,101500,86024980,18860,18860,18860,18860,0
|
|
20240229,101400,86024980,18860,18860,18860,18860,0
|
|
20240229,101300,86024980,18860,18860,18860,18860,0
|
|
20240229,101200,86024980,18860,18850,18860,18850,4
|
|
20240229,101100,85949570,18850,18850,18850,18850,105
|
|
20240229,101000,83970320,18850,18850,18850,18850,0
|
|
20240229,100900,83970320,18850,18850,18850,18850,59
|
|
20240229,100800,82858170,18850,18850,18850,18850,0
|
|
20240229,100700,82858170,18850,18850,18850,18850,0
|
|
20240229,100600,82858170,18850,18850,18850,18850,0
|
|
20240229,100500,82858170,18850,18850,18850,18850,10
|
|
20240229,100400,82669670,18900,18900,18900,18900,0
|
|
20240229,100300,82669670,18900,18900,18900,18900,0
|
|
20240229,100200,82669670,18900,18900,18900,18900,1
|
|
20240229,100100,82650770,18850,18850,18850,18850,0
|
|
20240229,100000,82650770,18850,18850,18850,18850,0
|
|
20240229,095900,82650770,18850,18850,18850,18850,0
|
|
20240229,095800,82650770,18850,18850,18850,18850,0
|
|
20240229,095700,82650770,18850,18850,18850,18850,8
|
|
20240229,095600,82499970,18850,18850,18850,18850,0
|
|
20240229,095500,82499970,18850,18850,18850,18850,0
|
|
20240229,095400,82499970,18850,18850,18850,18850,21
|
|
20240229,095300,82104120,18850,18860,18860,18850,63
|
|
20240229,095200,80916540,18860,18860,18860,18860,0
|
|
20240229,095100,80916540,18860,18860,18860,18860,3
|
|
20240229,095000,80859960,18860,18850,18860,18850,84
|
|
20240229,094900,79276520,18850,18850,18850,18850,0
|
|
20240229,094800,79276520,18850,18960,18970,18850,452
|
|
20240229,094700,70709200,18960,18950,18960,18950,138
|
|
20240229,094600,68092820,18950,18940,18950,18930,25
|
|
20240229,094500,67619330,18940,18910,18950,18910,557
|
|
20240229,094400,57069630,18890,18890,18890,18890,12
|
|
20240229,094300,56842950,18890,18890,18920,18890,113
|
|
20240229,094200,54708320,18910,18890,18910,18890,182
|
|
20240229,094100,51268410,18890,18870,18890,18870,30
|
|
20240229,094000,50701890,18890,18890,18890,18890,0
|
|
20240229,093900,50701890,18890,18890,18890,18890,0
|
|
20240229,093800,50701890,18890,18890,18890,18890,0
|
|
20240229,093700,50701890,18890,18890,18890,18890,0
|
|
20240229,093600,50701890,18890,18890,18890,18890,1
|
|
20240229,093500,50683000,18850,18850,18850,18850,1
|
|
20240229,093400,50664150,18880,18880,18880,18880,10
|
|
20240229,093300,50475350,18890,18850,18890,18850,62
|
|
20240229,093200,49304210,18890,18900,18900,18620,1120
|
|
20240229,093100,28275870,18890,18900,18900,18890,160
|
|
20240229,093000,25251880,18900,18880,18900,18850,345
|
|
20240229,092900,18737830,18880,18880,18880,18880,150
|
|
20240229,092800,15905830,18850,18850,18850,18850,1
|
|
20240229,092700,15886980,18850,18860,18860,18850,7
|
|
20240229,092600,15755000,18880,18880,18880,18880,0
|
|
20240229,092500,15755000,18880,18880,18880,18880,0
|
|
20240229,092400,15755000,18880,18870,18880,18870,87
|
|
20240229,092300,14112950,18870,18880,18880,18850,22
|
|
20240229,092200,13697870,18870,18850,18870,18850,88
|
|
20240229,092100,12038190,18850,18850,18870,18850,50
|
|
20240229,092000,11095210,18850,18830,18850,18830,3
|
|
20240229,091900,11038690,18780,18850,18850,18780,9
|
|
20240229,091800,10869350,18830,18840,18840,18800,14
|
|
20240229,091700,10605830,18840,18850,18850,18840,3
|
|
20240229,091600,10549300,18750,18840,18840,18750,4
|
|
20240229,091500,10474210,18830,18830,18830,18830,0
|
|
20240229,091400,10474210,18830,18830,18830,18830,0
|
|
20240229,091300,10474210,18830,18830,18830,18830,2
|
|
20240229,091200,10436550,18850,18830,18850,18830,84
|
|
20240229,091100,8853400,18840,18840,18840,18840,44
|
|
20240229,091000,8024440,18840,18730,18840,18730,78
|
|
20240229,090900,6558880,18730,18730,18730,18730,0
|
|
20240229,090800,6558880,18730,18750,18750,18730,101
|
|
20240229,090700,4665150,18790,18790,18790,18790,0
|
|
20240229,090600,4665150,18790,18790,18790,18790,0
|
|
20240229,090500,4665150,18790,18790,18790,18790,0
|
|
20240229,090400,4665150,18790,18790,18790,18790,1
|
|
20240229,090300,4646360,18710,18750,18750,18710,210
|
|
20240229,090200,717210,18750,18750,18750,18750,1
|
|
20240229,090100,698460,18830,18830,18830,18830,0
|
|
20240229,090000,698460,18830,18880,18880,18830,37
|