618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191500,478706090,12840,12840,12840,12840,10006
|
|
20240229,191400,478706090,12840,12840,12840,12840,0
|
|
20240229,191300,478706090,12840,12840,12840,12840,0
|
|
20240229,191200,478706090,12840,12840,12840,12840,0
|
|
20240229,191100,478706090,12840,12840,12840,12840,0
|
|
20240229,191000,478706090,12840,12840,12840,12840,0
|
|
20240229,190900,478706090,12840,12840,12840,12840,0
|
|
20240229,190800,478706090,12840,12840,12840,12840,0
|
|
20240229,190700,478706090,12840,12840,12840,12840,0
|
|
20240229,190600,478706090,12840,12840,12840,12840,0
|
|
20240229,190500,478706090,12840,12840,12840,12840,0
|
|
20240229,190400,478706090,12840,12840,12840,12840,0
|
|
20240229,190300,478706090,12840,12840,12840,12840,0
|
|
20240229,190200,478706090,12840,12840,12840,12840,0
|
|
20240229,190100,478706090,12840,12840,12840,12840,0
|
|
20240229,190000,478706090,12840,12840,12840,12840,0
|
|
20240229,185900,478706090,12840,12840,12840,12840,0
|
|
20240229,185800,478706090,12840,12840,12840,12840,0
|
|
20240229,185700,478706090,12840,12840,12840,12840,0
|
|
20240229,185600,478706090,12840,12840,12840,12840,0
|
|
20240229,185500,478706090,12840,12840,12840,12840,0
|
|
20240229,185400,478706090,12840,12840,12840,12840,0
|
|
20240229,185300,478706090,12840,12840,12840,12840,0
|
|
20240229,185200,478706090,12840,12840,12840,12840,0
|
|
20240229,185100,478706090,12840,12840,12840,12840,0
|
|
20240229,185000,478706090,12840,12840,12840,12840,0
|
|
20240229,184900,478706090,12840,12840,12840,12840,0
|
|
20240229,184800,478706090,12840,12840,12840,12840,0
|
|
20240229,184700,478706090,12840,12840,12840,12840,0
|
|
20240229,184600,478706090,12840,12840,12840,12840,0
|
|
20240229,184500,478706090,12840,12840,12840,12840,10006
|
|
20240229,184400,478706090,12840,12840,12840,12840,0
|
|
20240229,184300,478706090,12840,12840,12840,12840,0
|
|
20240229,184200,478706090,12840,12840,12840,12840,0
|
|
20240229,184100,478706090,12840,12840,12840,12840,0
|
|
20240229,184000,478706090,12840,12840,12840,12840,0
|
|
20240229,183900,478706090,12840,12840,12840,12840,0
|
|
20240229,183800,478706090,12840,12840,12840,12840,0
|
|
20240229,183700,478706090,12840,12840,12840,12840,0
|
|
20240229,183600,478706090,12840,12840,12840,12840,0
|
|
20240229,183500,478706090,12840,12840,12840,12840,0
|
|
20240229,183400,478706090,12840,12840,12840,12840,0
|
|
20240229,183300,478706090,12840,12840,12840,12840,0
|
|
20240229,183200,478706090,12840,12840,12840,12840,0
|
|
20240229,183100,478706090,12840,12840,12840,12840,0
|
|
20240229,183000,478706090,12840,12840,12840,12840,0
|
|
20240229,182900,478706090,12840,12840,12840,12840,0
|
|
20240229,182800,478706090,12840,12840,12840,12840,0
|
|
20240229,182700,478706090,12840,12840,12840,12840,0
|
|
20240229,182600,478706090,12840,12840,12840,12840,0
|
|
20240229,182500,478706090,12840,12840,12840,12840,0
|
|
20240229,182400,478706090,12840,12840,12840,12840,0
|
|
20240229,182300,478706090,12840,12840,12840,12840,0
|
|
20240229,182200,478706090,12840,12840,12840,12840,0
|
|
20240229,182100,478706090,12840,12840,12840,12840,0
|
|
20240229,182000,478706090,12840,12840,12840,12840,0
|
|
20240229,181900,478706090,12840,12840,12840,12840,0
|
|
20240229,181800,478706090,12840,12840,12840,12840,0
|
|
20240229,181700,478706090,12840,12840,12840,12840,0
|
|
20240229,181600,478706090,12840,12840,12840,12840,0
|
|
20240229,181500,478706090,12840,12840,12840,12840,10006
|
|
20240229,181400,478706090,12840,12840,12840,12840,0
|
|
20240229,181300,478706090,12840,12840,12840,12840,0
|
|
20240229,181200,478706090,12840,12840,12840,12840,0
|
|
20240229,181100,478706090,12840,12840,12840,12840,0
|
|
20240229,181000,478706090,12840,12840,12840,12840,0
|
|
20240229,180900,478706090,12840,12840,12840,12840,0
|
|
20240229,180800,478706090,12840,12840,12840,12840,0
|
|
20240229,180700,478706090,12840,12840,12840,12840,0
|
|
20240229,180600,478706090,12840,12840,12840,12840,0
|
|
20240229,180500,478706090,12840,12840,12840,12840,0
|
|
20240229,180400,478706090,12840,12840,12840,12840,0
|
|
20240229,180300,478706090,12840,12840,12840,12840,0
|
|
20240229,180200,478706090,12840,12840,12840,12840,0
|
|
20240229,180100,478706090,12840,12840,12840,12840,0
|
|
20240229,180000,478706090,12840,12840,12840,12840,0
|
|
20240229,175900,478706090,12840,12840,12840,12840,0
|
|
20240229,175800,478706090,12840,12840,12840,12840,0
|
|
20240229,175700,478706090,12840,12840,12840,12840,0
|
|
20240229,175600,478706090,12840,12840,12840,12840,0
|
|
20240229,175500,478706090,12840,12840,12840,12840,0
|
|
20240229,175400,478706090,12840,12840,12840,12840,0
|
|
20240229,175300,478706090,12840,12840,12840,12840,0
|
|
20240229,175200,478706090,12840,12840,12840,12840,0
|
|
20240229,175100,478706090,12840,12840,12840,12840,0
|
|
20240229,175000,478706090,12840,12840,12840,12840,0
|
|
20240229,174900,478706090,12840,12840,12840,12840,0
|
|
20240229,174800,478706090,12840,12840,12840,12840,0
|
|
20240229,174700,478706090,12840,12840,12840,12840,0
|
|
20240229,174600,478706090,12840,12840,12840,12840,0
|
|
20240229,174500,478706090,12840,12840,12840,12840,10006
|
|
20240229,174400,478706090,12840,12840,12840,12840,0
|
|
20240229,174300,478706090,12840,12840,12840,12840,0
|
|
20240229,174200,478706090,12840,12840,12840,12840,0
|
|
20240229,174100,478706090,12840,12840,12840,12840,0
|
|
20240229,174000,478706090,12840,12840,12840,12840,0
|
|
20240229,173900,478706090,12840,12840,12840,12840,0
|
|
20240229,173800,478706090,12840,12840,12840,12840,0
|
|
20240229,173700,478706090,12840,12840,12840,12840,0
|
|
20240229,173600,478706090,12840,12840,12840,12840,0
|
|
20240229,173500,478706090,12840,12840,12840,12840,0
|
|
20240229,173400,478706090,12840,12840,12840,12840,0
|
|
20240229,173300,478706090,12840,12840,12840,12840,0
|
|
20240229,173200,478706090,12840,12840,12840,12840,0
|
|
20240229,173100,478706090,12840,12840,12840,12840,0
|
|
20240229,173000,478706090,12840,12840,12840,12840,0
|
|
20240229,172900,478706090,12840,12840,12840,12840,0
|
|
20240229,172800,478706090,12840,12840,12840,12840,0
|
|
20240229,172700,478706090,12840,12840,12840,12840,0
|
|
20240229,172600,478706090,12840,12840,12840,12840,0
|
|
20240229,172500,478706090,12840,12840,12840,12840,0
|
|
20240229,172400,478706090,12840,12840,12840,12840,0
|
|
20240229,172300,478706090,12840,12840,12840,12840,0
|
|
20240229,172200,478706090,12840,12840,12840,12840,0
|
|
20240229,172100,478706090,12840,12840,12840,12840,0
|
|
20240229,172000,478706090,12840,12840,12840,12840,0
|
|
20240229,171900,478706090,12840,12840,12840,12840,0
|
|
20240229,171800,478706090,12840,12840,12840,12840,0
|
|
20240229,171700,478706090,12840,12840,12840,12840,0
|
|
20240229,171600,478706090,12840,12840,12840,12840,0
|
|
20240229,171500,478706090,12840,12840,12840,12840,10006
|
|
20240229,171400,478706090,12840,12840,12840,12840,0
|
|
20240229,171300,478706090,12840,12840,12840,12840,0
|
|
20240229,171200,478706090,12840,12840,12840,12840,0
|
|
20240229,171100,478706090,12840,12840,12840,12840,0
|
|
20240229,171000,478706090,12840,12840,12840,12840,0
|
|
20240229,170900,478706090,12840,12840,12840,12840,0
|
|
20240229,170800,478706090,12840,12840,12840,12840,0
|
|
20240229,170700,478706090,12840,12840,12840,12840,0
|
|
20240229,170600,478706090,12840,12840,12840,12840,0
|
|
20240229,170500,478706090,12840,12840,12840,12840,0
|
|
20240229,170400,478706090,12840,12840,12840,12840,0
|
|
20240229,170300,478706090,12840,12840,12840,12840,0
|
|
20240229,170200,478706090,12840,12840,12840,12840,0
|
|
20240229,170100,478706090,12840,12840,12840,12840,0
|
|
20240229,170000,478706090,12840,12840,12840,12840,0
|
|
20240229,165900,478706090,12840,12840,12840,12840,0
|
|
20240229,165800,478706090,12840,12840,12840,12840,0
|
|
20240229,165700,478706090,12840,12840,12840,12840,0
|
|
20240229,165600,478706090,12840,12840,12840,12840,0
|
|
20240229,165500,478706090,12840,12840,12840,12840,0
|
|
20240229,165400,478706090,12840,12840,12840,12840,0
|
|
20240229,165300,478706090,12840,12840,12840,12840,0
|
|
20240229,165200,478706090,12840,12840,12840,12840,0
|
|
20240229,165100,478706090,12840,12840,12840,12840,0
|
|
20240229,165000,478706090,12840,12840,12840,12840,0
|
|
20240229,164900,478706090,12840,12840,12840,12840,0
|
|
20240229,164800,478706090,12840,12840,12840,12840,0
|
|
20240229,164700,478706090,12840,12840,12840,12840,0
|
|
20240229,164600,478706090,12840,12840,12840,12840,0
|
|
20240229,164500,478706090,12840,12840,12840,12840,10006
|
|
20240229,164400,478706090,12840,12840,12840,12840,0
|
|
20240229,164300,478706090,12840,12840,12840,12840,0
|
|
20240229,164200,478706090,12840,12840,12840,12840,0
|
|
20240229,164100,478706090,12840,12840,12840,12840,0
|
|
20240229,164000,478706090,12840,12840,12840,12840,0
|
|
20240229,163900,478706090,12840,12840,12840,12840,0
|
|
20240229,163800,478706090,12840,12840,12840,12840,0
|
|
20240229,163700,478706090,12840,12840,12840,12840,0
|
|
20240229,163600,478706090,12840,12840,12840,12840,0
|
|
20240229,163500,478706090,12840,12840,12840,12840,0
|
|
20240229,163400,478706090,12840,12840,12840,12840,0
|
|
20240229,163300,478706090,12840,12840,12840,12840,0
|
|
20240229,163200,478706090,12840,12840,12840,12840,0
|
|
20240229,163100,478706090,12840,12840,12840,12840,0
|
|
20240229,163000,478706090,12840,12840,12840,12840,0
|
|
20240229,162900,478706090,12840,12840,12840,12840,0
|
|
20240229,162800,478706090,12840,12840,12840,12840,0
|
|
20240229,162700,478706090,12840,12840,12840,12840,0
|
|
20240229,162600,478706090,12840,12840,12840,12840,0
|
|
20240229,162500,478706090,12840,12840,12840,12840,0
|
|
20240229,162400,478706090,12840,12840,12840,12840,0
|
|
20240229,162300,478706090,12840,12840,12840,12840,0
|
|
20240229,162200,478706090,12840,12840,12840,12840,0
|
|
20240229,162100,478706090,12840,12840,12840,12840,0
|
|
20240229,162000,478706090,12840,12840,12840,12840,0
|
|
20240229,161900,478706090,12840,12840,12840,12840,0
|
|
20240229,161800,478706090,12840,12840,12840,12840,0
|
|
20240229,161700,478706090,12840,12840,12840,12840,0
|
|
20240229,161600,478706090,12840,12840,12840,12840,0
|
|
20240229,161500,478706090,12840,12840,12840,12840,10006
|
|
20240229,161400,478706090,12840,12840,12840,12840,0
|
|
20240229,161300,478706090,12840,12840,12840,12840,0
|
|
20240229,161200,478706090,12840,12840,12840,12840,0
|
|
20240229,161100,478706090,12840,12840,12840,12840,0
|
|
20240229,161000,478706090,12840,12840,12840,12840,0
|
|
20240229,160900,478706090,12840,12840,12840,12840,0
|
|
20240229,160800,478706090,12840,12840,12840,12840,0
|
|
20240229,160700,478706090,12840,12840,12840,12840,0
|
|
20240229,160600,478706090,12840,12840,12840,12840,0
|
|
20240229,160500,478706090,12840,12840,12840,12840,0
|
|
20240229,160400,478706090,12840,12840,12840,12840,0
|
|
20240229,160300,478706090,12840,12840,12840,12840,0
|
|
20240229,160200,478706090,12840,12840,12840,12840,0
|
|
20240229,160100,478706090,12840,12840,12840,12840,0
|
|
20240229,160000,478706090,12840,12840,12840,12840,0
|
|
20240229,155900,478706090,12840,12840,12840,12840,0
|
|
20240229,155800,478706090,12840,12840,12840,12840,0
|
|
20240229,155700,478706090,12840,12840,12840,12840,0
|
|
20240229,155600,478706090,12840,12840,12840,12840,0
|
|
20240229,155500,478706090,12840,12840,12840,12840,0
|
|
20240229,155400,478706090,12840,12840,12840,12840,0
|
|
20240229,155300,478706090,12840,12840,12840,12840,0
|
|
20240229,155200,478706090,12840,12840,12840,12840,0
|
|
20240229,155100,478706090,12840,12840,12840,12840,0
|
|
20240229,155000,478706090,12840,12840,12840,12840,0
|
|
20240229,154900,478706090,12840,12840,12840,12840,0
|
|
20240229,154800,478706090,12840,12840,12840,12840,0
|
|
20240229,154700,478706090,12840,12840,12840,12840,0
|
|
20240229,154600,478706090,12840,12840,12840,12840,0
|
|
20240229,154500,478706090,12840,12840,12840,12840,10006
|
|
20240229,154400,478706090,12840,12840,12840,12840,0
|
|
20240229,154300,478706090,12840,12840,12840,12840,0
|
|
20240229,154200,478706090,12840,12840,12840,12840,0
|
|
20240229,154100,478706090,12840,12840,12840,12840,0
|
|
20240229,154000,478706090,12840,12840,12840,12840,0
|
|
20240229,153900,478706090,12840,12840,12840,12840,0
|
|
20240229,153800,478706090,12840,12840,12840,12840,0
|
|
20240229,153700,478706090,12840,12840,12840,12840,0
|
|
20240229,153600,478706090,12840,12840,12840,12840,0
|
|
20240229,153500,478706090,12840,12840,12840,12840,0
|
|
20240229,153400,478706090,12840,12840,12840,12840,0
|
|
20240229,153300,478706090,12840,12840,12840,12840,0
|
|
20240229,153200,478706090,12840,12840,12840,12840,0
|
|
20240229,153100,478706090,12840,12840,12840,12840,0
|
|
20240229,153000,478706090,12840,12840,12840,12840,10006
|
|
20240229,152900,350229050,12740,12740,12740,12740,0
|
|
20240229,152800,350229050,12740,12740,12740,12740,0
|
|
20240229,152700,350229050,12740,12740,12740,12740,0
|
|
20240229,152600,350229050,12740,12740,12740,12740,0
|
|
20240229,152500,350229050,12740,12740,12740,12740,0
|
|
20240229,152400,350229050,12740,12740,12740,12740,0
|
|
20240229,152300,350229050,12740,12740,12740,12740,0
|
|
20240229,152200,350229050,12740,12740,12740,12740,0
|
|
20240229,152100,350229050,12740,12740,12740,12740,0
|
|
20240229,152000,350229050,12740,12740,12740,12740,0
|
|
20240229,151900,350229050,12740,12740,12740,12710,18
|
|
20240229,151800,350000000,12710,12740,12740,12710,19
|
|
20240229,151700,349758240,12740,12720,12740,12720,44
|
|
20240229,151600,349198380,12730,12740,12760,12730,124
|
|
20240229,151500,347618660,12730,12700,12730,12700,99
|
|
20240229,151400,346361120,12700,12700,12700,12700,10
|
|
20240229,151300,346234120,12680,12690,12690,12680,149
|
|
20240229,151200,344343490,12680,12670,12690,12670,33
|
|
20240229,151100,343925090,12660,12660,12660,12660,0
|
|
20240229,151000,343925090,12660,12660,12660,12660,0
|
|
20240229,150900,343925090,12660,12660,12660,12660,0
|
|
20240229,150800,343925090,12660,12660,12660,12660,1
|
|
20240229,150700,343912430,12660,12660,12660,12660,0
|
|
20240229,150600,343912430,12660,12660,12660,12660,0
|
|
20240229,150500,343912430,12660,12660,12660,12660,36
|
|
20240229,150400,343456670,12640,12640,12640,12640,90
|
|
20240229,150300,342319070,12610,12610,12610,12610,0
|
|
20240229,150200,342319070,12610,12610,12610,12610,0
|
|
20240229,150100,342319070,12610,12620,12620,12610,500
|
|
20240229,150000,336010120,12630,12630,12630,12630,0
|
|
20240229,145900,336010120,12630,12630,12630,12630,0
|
|
20240229,145800,336010120,12630,12630,12630,12630,0
|
|
20240229,145700,336010120,12630,12630,12630,12630,0
|
|
20240229,145600,336010120,12630,12630,12630,12630,0
|
|
20240229,145500,336010120,12630,12630,12630,12630,256
|
|
20240229,145400,332776840,12630,12630,12630,12630,1
|
|
20240229,145300,332764210,12640,12640,12640,12640,0
|
|
20240229,145200,332764210,12640,12640,12640,12640,9
|
|
20240229,145100,332650450,12620,12620,12620,12610,430
|
|
20240229,145000,327223870,12620,12650,12650,12620,122
|
|
20240229,144900,325682220,12660,12670,12700,12660,513
|
|
20240229,144800,319186870,12670,12670,12700,12650,512
|
|
20240229,144700,312701850,12650,12630,12650,12630,30
|
|
20240229,144600,312322550,12640,12630,12640,12630,1071
|
|
20240229,144500,298791940,12670,12620,12670,12620,838
|
|
20240229,144400,288205690,12630,12630,12630,12630,305
|
|
20240229,144300,284353540,12630,12630,12630,12630,433
|
|
20240229,144200,278884750,12620,12620,12620,12620,0
|
|
20240229,144100,278884750,12620,12620,12620,12590,974
|
|
20240229,144000,266606340,12620,12640,12650,12620,834
|
|
20240229,143900,256071840,12640,12640,12640,12640,0
|
|
20240229,143800,256071840,12640,12640,12640,12640,0
|
|
20240229,143700,256071840,12640,12650,12650,12640,423
|
|
20240229,143600,250721120,12650,12650,12650,12650,0
|
|
20240229,143500,250721120,12650,12650,12650,12650,0
|
|
20240229,143400,250721120,12650,12650,12650,12650,0
|
|
20240229,143300,250721120,12650,12650,12650,12650,0
|
|
20240229,143200,250721120,12650,12690,12690,12650,173
|
|
20240229,143100,248530900,12670,12690,12690,12670,60
|
|
20240229,143000,247770670,12670,12670,12670,12670,0
|
|
20240229,142900,247770670,12670,12690,12690,12670,98
|
|
20240229,142800,246527980,12690,12690,12690,12690,208
|
|
20240229,142700,243888460,12690,12690,12690,12690,0
|
|
20240229,142600,243888460,12690,12690,12690,12690,0
|
|
20240229,142500,243888460,12690,12690,12690,12690,0
|
|
20240229,142400,243888460,12690,12690,12690,12690,0
|
|
20240229,142300,243888460,12690,12690,12690,12690,0
|
|
20240229,142200,243888460,12690,12690,12690,12690,0
|
|
20240229,142100,243888460,12690,12690,12690,12690,0
|
|
20240229,142000,243888460,12690,12690,12690,12690,0
|
|
20240229,141900,243888460,12690,12690,12690,12690,0
|
|
20240229,141800,243888460,12690,12690,12690,12690,0
|
|
20240229,141700,243888460,12690,12690,12690,12690,0
|
|
20240229,141600,243888460,12690,12710,12710,12690,306
|
|
20240229,141500,239999510,12710,12690,12710,12690,166
|
|
20240229,141400,237891770,12690,12690,12690,12690,0
|
|
20240229,141300,237891770,12690,12690,12690,12690,0
|
|
20240229,141200,237891770,12690,12690,12690,12690,0
|
|
20240229,141100,237891770,12690,12690,12690,12690,19
|
|
20240229,141000,237650660,12690,12700,12700,12690,279
|
|
20240229,140900,234108500,12700,12700,12700,12700,0
|
|
20240229,140800,234108500,12700,12700,12700,12700,0
|
|
20240229,140700,234108500,12700,12700,12700,12700,12
|
|
20240229,140600,233956100,12710,12710,12710,12710,5
|
|
20240229,140500,233892550,12710,12710,12710,12710,0
|
|
20240229,140400,233892550,12710,12710,12710,12710,0
|
|
20240229,140300,233892550,12710,12710,12710,12710,0
|
|
20240229,140200,233892550,12710,12710,12710,12710,0
|
|
20240229,140100,233892550,12710,12720,12720,12710,23
|
|
20240229,140000,233600110,12730,12740,12740,12730,33
|
|
20240229,135900,233179910,12720,12720,12720,12720,39
|
|
20240229,135800,232683830,12710,12700,12710,12700,12
|
|
20240229,135700,232531320,12670,12680,12680,12670,222
|
|
20240229,135600,229718360,12670,12670,12670,12670,106
|
|
20240229,135500,228375340,12660,12660,12660,12660,0
|
|
20240229,135400,228375340,12660,12660,12660,12660,0
|
|
20240229,135300,228375340,12660,12660,12660,12660,0
|
|
20240229,135200,228375340,12660,12660,12670,12660,237
|
|
20240229,135100,225373780,12620,12670,12670,12620,1773
|
|
20240229,135000,202962720,12660,12700,12700,12660,136
|
|
20240229,134900,201239530,12700,12700,12700,12700,161
|
|
20240229,134800,199194830,12700,12700,12700,12700,0
|
|
20240229,134700,199194830,12700,12670,12700,12670,232
|
|
20240229,134600,196255090,12660,12720,12720,12660,1746
|
|
20240229,134500,174114050,12700,12740,12740,12700,1656
|
|
20240229,134400,153057890,12730,12730,12730,12730,0
|
|
20240229,134300,153057890,12730,12730,12730,12730,0
|
|
20240229,134200,153057890,12730,12730,12730,12730,0
|
|
20240229,134100,153057890,12730,12730,12730,12730,0
|
|
20240229,134000,153057890,12730,12730,12730,12730,0
|
|
20240229,133900,153057890,12730,12730,12730,12730,0
|
|
20240229,133800,153057890,12730,12740,12740,12730,621
|
|
20240229,133700,145150150,12770,12770,12770,12770,8
|
|
20240229,133600,145047990,12750,12750,12750,12750,298
|
|
20240229,133500,141248490,12770,12770,12770,12770,0
|
|
20240229,133400,141248490,12770,12770,12770,12770,0
|
|
20240229,133300,141248490,12770,12770,12770,12770,2
|
|
20240229,133200,141222950,12760,12760,12760,12760,0
|
|
20240229,133100,141222950,12760,12760,12760,12760,1
|
|
20240229,133000,141210190,12760,12760,12760,12760,6
|
|
20240229,132900,141133630,12760,12760,12760,12760,1
|
|
20240229,132800,141120870,12760,12760,12760,12760,1
|
|
20240229,132700,141108110,12750,12750,12750,12750,0
|
|
20240229,132600,141108110,12750,12750,12750,12750,0
|
|
20240229,132500,141108110,12750,12750,12750,12750,0
|
|
20240229,132400,141108110,12750,12750,12750,12750,0
|
|
20240229,132300,141108110,12750,12750,12750,12750,72
|
|
20240229,132200,140190110,12760,12760,12760,12760,91
|
|
20240229,132100,139028950,12780,12780,12780,12780,0
|
|
20240229,132000,139028950,12780,12780,12780,12780,0
|
|
20240229,131900,139028950,12780,12780,12780,12780,0
|
|
20240229,131800,139028950,12780,12780,12780,12780,0
|
|
20240229,131700,139028950,12780,12780,12780,12780,0
|
|
20240229,131600,139028950,12780,12770,12780,12760,266
|
|
20240229,131500,135633400,12770,12770,12770,12770,0
|
|
20240229,131400,135633400,12770,12770,12770,12770,0
|
|
20240229,131300,135633400,12770,12770,12770,12770,10
|
|
20240229,131200,135505700,12770,12770,12770,12770,0
|
|
20240229,131100,135505700,12770,12750,12770,12750,2
|
|
20240229,131000,135480180,12750,12750,12750,12750,0
|
|
20240229,130900,135480180,12750,12750,12750,12750,0
|
|
20240229,130800,135480180,12750,12750,12750,12750,0
|
|
20240229,130700,135480180,12750,12750,12750,12750,0
|
|
20240229,130600,135480180,12750,12750,12750,12750,0
|
|
20240229,130500,135480180,12750,12750,12750,12750,0
|
|
20240229,130400,135480180,12750,12750,12750,12750,21
|
|
20240229,130300,135212430,12740,12740,12740,12740,0
|
|
20240229,130200,135212430,12740,12740,12740,12740,0
|
|
20240229,130100,135212430,12740,12740,12740,12740,0
|
|
20240229,130000,135212430,12740,12740,12740,12740,0
|
|
20240229,125900,135212430,12740,12740,12740,12740,0
|
|
20240229,125800,135212430,12740,12740,12740,12740,0
|
|
20240229,125700,135212430,12740,12740,12740,12740,0
|
|
20240229,125600,135212430,12740,12740,12740,12740,0
|
|
20240229,125500,135212430,12740,12710,12740,12710,570
|
|
20240229,125400,127967670,12700,12700,12700,12700,0
|
|
20240229,125300,127967670,12700,12700,12700,12700,0
|
|
20240229,125200,127967670,12700,12700,12700,12700,0
|
|
20240229,125100,127967670,12700,12710,12710,12700,102
|
|
20240229,125000,126672260,12700,12700,12700,12700,1
|
|
20240229,124900,126659560,12700,12700,12700,12700,0
|
|
20240229,124800,126659560,12700,12700,12700,12700,0
|
|
20240229,124700,126659560,12700,12700,12700,12700,0
|
|
20240229,124600,126659560,12700,12700,12700,12700,0
|
|
20240229,124500,126659560,12700,12700,12700,12700,0
|
|
20240229,124400,126659560,12700,12700,12700,12700,0
|
|
20240229,124300,126659560,12700,12700,12700,12700,11
|
|
20240229,124200,126519860,12700,12740,12770,12700,599
|
|
20240229,124100,118894980,12740,12730,12770,12730,70
|
|
20240229,124000,118002930,12720,12720,12720,12720,63
|
|
20240229,123900,117201570,12720,12720,12720,12720,0
|
|
20240229,123800,117201570,12720,12720,12720,12720,0
|
|
20240229,123700,117201570,12720,12720,12720,12720,0
|
|
20240229,123600,117201570,12720,12720,12720,12720,0
|
|
20240229,123500,117201570,12720,12720,12720,12720,2
|
|
20240229,123400,117176130,12720,12680,12720,12670,499
|
|
20240229,123300,110849290,12680,12680,12680,12680,20
|
|
20240229,123200,110595690,12690,12670,12690,12670,758
|
|
20240229,123100,100991130,12670,12670,12670,12670,5
|
|
20240229,123000,100927780,12670,12690,12690,12670,147
|
|
20240229,122900,99063670,12690,12690,12690,12690,1
|
|
20240229,122800,99050980,12700,12700,12700,12700,0
|
|
20240229,122700,99050980,12700,12700,12700,12700,77
|
|
20240229,122600,98073080,12700,12700,12700,12700,0
|
|
20240229,122500,98073080,12700,12700,12700,12700,0
|
|
20240229,122400,98073080,12700,12700,12700,12700,0
|
|
20240229,122300,98073080,12700,12710,12710,12700,8
|
|
20240229,122200,97971450,12710,12710,12710,12710,0
|
|
20240229,122100,97971450,12710,12710,12710,12710,0
|
|
20240229,122000,97971450,12710,12710,12710,12710,0
|
|
20240229,121900,97971450,12710,12710,12710,12710,0
|
|
20240229,121800,97971450,12710,12710,12710,12710,1
|
|
20240229,121700,97958740,12710,12710,12710,12710,0
|
|
20240229,121600,97958740,12710,12730,12730,12710,9
|
|
20240229,121500,97844280,12730,12720,12730,12720,2
|
|
20240229,121400,97818830,12720,12710,12730,12710,15
|
|
20240229,121300,97628150,12720,12720,12720,12720,3
|
|
20240229,121200,97589990,12720,12670,12720,12670,393
|
|
20240229,121100,92608580,12670,12670,12670,12670,0
|
|
20240229,121000,92608580,12670,12670,12670,12670,0
|
|
20240229,120900,92608580,12670,12670,12670,12670,0
|
|
20240229,120800,92608580,12670,12670,12670,12670,213
|
|
20240229,120700,89909870,12670,12670,12670,12670,0
|
|
20240229,120600,89909870,12670,12670,12670,12670,0
|
|
20240229,120500,89909870,12670,12670,12670,12670,0
|
|
20240229,120400,89909870,12670,12670,12670,12670,0
|
|
20240229,120300,89909870,12670,12670,12670,12670,0
|
|
20240229,120200,89909870,12670,12660,12670,12650,365
|
|
20240229,120100,85290600,12670,12670,12670,12670,0
|
|
20240229,120000,85290600,12670,12690,12690,12670,324
|
|
20240229,115900,81182430,12690,12690,12690,12690,1
|
|
20240229,115800,81169740,12700,12700,12700,12700,0
|
|
20240229,115700,81169740,12700,12710,12710,12700,111
|
|
20240229,115600,79759800,12710,12710,12710,12710,30
|
|
20240229,115500,79378500,12720,12720,12720,12720,0
|
|
20240229,115400,79378500,12720,12720,12720,12720,3
|
|
20240229,115300,79340340,12710,12710,12710,12710,0
|
|
20240229,115200,79340340,12710,12710,12710,12710,0
|
|
20240229,115100,79340340,12710,12710,12710,12710,0
|
|
20240229,115000,79340340,12710,12740,12740,12710,139
|
|
20240229,114900,77573440,12760,12750,12760,12720,1038
|
|
20240229,114800,64365610,12760,12760,12760,12760,0
|
|
20240229,114700,64365610,12760,12760,12760,12750,327
|
|
20240229,114600,60195650,12760,12760,12760,12760,0
|
|
20240229,114500,60195650,12760,12790,12790,12760,299
|
|
20240229,114400,56378950,12780,12780,12780,12780,0
|
|
20240229,114300,56378950,12780,12780,12780,12780,0
|
|
20240229,114200,56378950,12780,12780,12780,12780,0
|
|
20240229,114100,56378950,12780,12780,12780,12780,0
|
|
20240229,114000,56378950,12780,12780,12780,12780,0
|
|
20240229,113900,56378950,12780,12780,12780,12780,0
|
|
20240229,113800,56378950,12780,12780,12780,12780,0
|
|
20240229,113700,56378950,12780,12780,12780,12780,0
|
|
20240229,113600,56378950,12780,12780,12780,12780,1
|
|
20240229,113500,56366170,12770,12770,12770,12770,0
|
|
20240229,113400,56366170,12770,12770,12770,12770,0
|
|
20240229,113300,56366170,12770,12770,12770,12770,0
|
|
20240229,113200,56366170,12770,12770,12770,12770,7
|
|
20240229,113100,56276780,12780,12780,12780,12780,12
|
|
20240229,113000,56123420,12790,12790,12790,12790,0
|
|
20240229,112900,56123420,12790,12790,12790,12790,0
|
|
20240229,112800,56123420,12790,12790,12790,12790,0
|
|
20240229,112700,56123420,12790,12790,12790,12790,6
|
|
20240229,112600,56046680,12780,12780,12780,12780,33
|
|
20240229,112500,55624940,12790,12790,12790,12790,0
|
|
20240229,112400,55624940,12790,12790,12790,12790,0
|
|
20240229,112300,55624940,12790,12790,12790,12790,5
|
|
20240229,112200,55560990,12790,12790,12790,12790,0
|
|
20240229,112100,55560990,12790,12790,12790,12790,0
|
|
20240229,112000,55560990,12790,12790,12790,12790,0
|
|
20240229,111900,55560990,12790,12790,12790,12790,0
|
|
20240229,111800,55560990,12790,12790,12790,12790,0
|
|
20240229,111700,55560990,12790,12790,12790,12790,0
|
|
20240229,111600,55560990,12790,12790,12790,12790,1
|
|
20240229,111500,55548200,12770,12770,12770,12770,0
|
|
20240229,111400,55548200,12770,12770,12770,12770,0
|
|
20240229,111300,55548200,12770,12770,12770,12770,0
|
|
20240229,111200,55548200,12770,12770,12770,12770,0
|
|
20240229,111100,55548200,12770,12770,12770,12770,0
|
|
20240229,111000,55548200,12770,12770,12770,12770,0
|
|
20240229,110900,55548200,12770,12770,12770,12770,0
|
|
20240229,110800,55548200,12770,12770,12770,12770,0
|
|
20240229,110700,55548200,12770,12770,12770,12770,0
|
|
20240229,110600,55548200,12770,12770,12770,12770,0
|
|
20240229,110500,55548200,12770,12770,12770,12770,0
|
|
20240229,110400,55548200,12770,12780,12780,12770,428
|
|
20240229,110300,50080720,12780,12780,12780,12780,10
|
|
20240229,110200,49952920,12790,12790,12790,12790,0
|
|
20240229,110100,49952920,12790,12790,12790,12790,0
|
|
20240229,110000,49952920,12790,12790,12790,12790,0
|
|
20240229,105900,49952920,12790,12790,12790,12790,30
|
|
20240229,105800,49569220,12790,12790,12790,12790,4
|
|
20240229,105700,49518060,12790,12790,12790,12790,0
|
|
20240229,105600,49518060,12790,12790,12790,12790,0
|
|
20240229,105500,49518060,12790,12790,12790,12790,0
|
|
20240229,105400,49518060,12790,12790,12790,12790,1
|
|
20240229,105300,49505270,12790,12790,12790,12790,0
|
|
20240229,105200,49505270,12790,12790,12790,12790,3
|
|
20240229,105100,49466900,12790,12790,12790,12790,0
|
|
20240229,105000,49466900,12790,12790,12790,12790,22
|
|
20240229,104900,49185520,12800,12800,12800,12800,0
|
|
20240229,104800,49185520,12800,12800,12800,12800,0
|
|
20240229,104700,49185520,12800,12800,12800,12800,53
|
|
20240229,104600,48507120,12800,12800,12800,12800,6
|
|
20240229,104500,48430320,12810,12810,12810,12810,0
|
|
20240229,104400,48430320,12810,12810,12810,12810,50
|
|
20240229,104300,47789820,12810,12810,12810,12810,0
|
|
20240229,104200,47789820,12810,12810,12810,12810,7
|
|
20240229,104100,47700150,12810,12810,12810,12810,0
|
|
20240229,104000,47700150,12810,12810,12810,12810,0
|
|
20240229,103900,47700150,12810,12810,12810,12810,0
|
|
20240229,103800,47700150,12810,12810,12810,12810,0
|
|
20240229,103700,47700150,12810,12810,12810,12810,1
|
|
20240229,103600,47687340,12810,12810,12810,12810,0
|
|
20240229,103500,47687340,12810,12810,12810,12810,0
|
|
20240229,103400,47687340,12810,12810,12810,12810,0
|
|
20240229,103300,47687340,12810,12810,12810,12810,0
|
|
20240229,103200,47687340,12810,12810,12810,12810,0
|
|
20240229,103100,47687340,12810,12810,12810,12810,0
|
|
20240229,103000,47687340,12810,12810,12810,12810,51
|
|
20240229,102900,47034030,12800,12800,12800,12800,0
|
|
20240229,102800,47034030,12800,12800,12800,12800,0
|
|
20240229,102700,47034030,12800,12800,12800,12800,0
|
|
20240229,102600,47034030,12800,12800,12800,12800,0
|
|
20240229,102500,47034030,12800,12800,12800,12800,0
|
|
20240229,102400,47034030,12800,12800,12800,12800,0
|
|
20240229,102300,47034030,12800,12800,12800,12800,0
|
|
20240229,102200,47034030,12800,12800,12800,12800,0
|
|
20240229,102100,47034030,12800,12800,12800,12800,0
|
|
20240229,102000,47034030,12800,12800,12800,12800,0
|
|
20240229,101900,47034030,12800,12800,12800,12800,0
|
|
20240229,101800,47034030,12800,12800,12800,12800,0
|
|
20240229,101700,47034030,12800,12800,12800,12800,0
|
|
20240229,101600,47034030,12800,12800,12800,12800,0
|
|
20240229,101500,47034030,12800,12800,12800,12800,2
|
|
20240229,101400,47008430,12800,12800,12800,12800,0
|
|
20240229,101300,47008430,12800,12800,12800,12800,0
|
|
20240229,101200,47008430,12800,12800,12800,12800,0
|
|
20240229,101100,47008430,12800,12800,12800,12800,2
|
|
20240229,101000,46982830,12780,12780,12780,12780,6
|
|
20240229,100900,46906150,12770,12790,12790,12770,165
|
|
20240229,100800,44795890,12800,12800,12800,12800,0
|
|
20240229,100700,44795890,12800,12810,12810,12800,185
|
|
20240229,100600,42427350,12820,12820,12820,12820,0
|
|
20240229,100500,42427350,12820,12820,12820,12820,0
|
|
20240229,100400,42427350,12820,12820,12820,12820,0
|
|
20240229,100300,42427350,12820,12820,12820,12820,0
|
|
20240229,100200,42427350,12820,12820,12820,12820,0
|
|
20240229,100100,42427350,12820,12820,12820,12820,0
|
|
20240229,100000,42427350,12820,12820,12820,12820,0
|
|
20240229,095900,42427350,12820,12820,12820,12820,40
|
|
20240229,095800,41914550,12810,12810,12810,12810,0
|
|
20240229,095700,41914550,12810,12810,12810,12810,0
|
|
20240229,095600,41914550,12810,12810,12810,12810,2
|
|
20240229,095500,41888930,12810,12810,12810,12810,3
|
|
20240229,095400,41850500,12810,12820,12820,12810,56
|
|
20240229,095300,41132600,12820,12820,12820,12820,7
|
|
20240229,095200,41042860,12820,12820,12820,12820,7
|
|
20240229,095100,40953120,12820,12830,12830,12810,202
|
|
20240229,095000,38362040,12810,12810,12810,12810,0
|
|
20240229,094900,38362040,12810,12820,12820,12810,14
|
|
20240229,094800,38182570,12830,12830,12830,12830,1
|
|
20240229,094700,38169740,12830,12830,12830,12820,15
|
|
20240229,094600,37977300,12790,12790,12790,12790,0
|
|
20240229,094500,37977300,12790,12800,12800,12790,23
|
|
20240229,094400,37683070,12800,12800,12800,12800,0
|
|
20240229,094300,37683070,12800,12800,12800,12800,0
|
|
20240229,094200,37683070,12800,12800,12800,12800,15
|
|
20240229,094100,37491070,12800,12800,12800,12800,0
|
|
20240229,094000,37491070,12800,12800,12800,12800,0
|
|
20240229,093900,37491070,12800,12820,12820,12800,451
|
|
20240229,093800,31717180,12820,12820,12820,12820,0
|
|
20240229,093700,31717180,12820,12820,12820,12820,0
|
|
20240229,093600,31717180,12820,12820,12820,12820,10
|
|
20240229,093500,31588980,12810,12820,12820,12810,10
|
|
20240229,093400,31460860,12820,12820,12820,12810,14
|
|
20240229,093300,31281450,12820,12840,12840,12820,233
|
|
20240229,093200,28292190,12840,12840,12840,12840,6
|
|
20240229,093100,28215150,12860,12860,12860,12850,12
|
|
20240229,093000,28060870,12850,12850,12850,12840,155
|
|
20240229,092900,26069140,12850,12880,12880,12850,44
|
|
20240229,092800,25503370,12890,12910,12910,12890,6
|
|
20240229,092700,25426000,12910,12880,12910,12880,240
|
|
20240229,092600,22331940,12890,12890,12890,12890,0
|
|
20240229,092500,22331940,12890,12900,12900,12890,49
|
|
20240229,092400,21699940,12890,12890,12890,12890,161
|
|
20240229,092300,19624650,12870,12870,12870,12870,11
|
|
20240229,092200,19483080,12880,12910,12910,12880,110
|
|
20240229,092100,18064980,12890,12840,12890,12840,206
|
|
20240229,092000,15417440,12840,12840,12840,12840,39
|
|
20240229,091900,14916680,12840,12850,12850,12830,110
|
|
20240229,091800,13504050,12850,12880,12880,12850,80
|
|
20240229,091700,12475840,12870,12900,12900,12870,788
|
|
20240229,091600,2327360,12910,12910,12910,12910,5
|
|
20240229,091500,2262810,12920,12920,12920,12920,0
|
|
20240229,091400,2262810,12920,12920,12920,12920,0
|
|
20240229,091300,2262810,12920,12910,12920,12890,14
|
|
20240229,091200,2082290,12900,12900,12910,12900,4
|
|
20240229,091100,2030680,12900,12930,12930,12900,9
|
|
20240229,091000,1914430,12930,12940,12940,12930,2
|
|
20240229,090900,1888560,12940,12940,12940,12940,0
|
|
20240229,090800,1888560,12940,12920,12940,12920,4
|
|
20240229,090700,1836860,12890,12890,12890,12890,0
|
|
20240229,090600,1836860,12890,12890,12890,12890,0
|
|
20240229,090500,1836860,12890,12890,12890,12890,0
|
|
20240229,090400,1836860,12890,12890,12890,12890,0
|
|
20240229,090300,1836860,12890,12890,12890,12890,0
|
|
20240229,090200,1836860,12890,12890,12890,12890,0
|
|
20240229,090100,1836860,12890,12890,12890,12890,0
|
|
20240229,090000,1836860,12890,12950,12950,12890,136
|