588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184500,28105045,4770,4770,4770,4770,182
|
|
20240229,184400,28105045,4770,4770,4770,4770,0
|
|
20240229,184300,28105045,4770,4770,4770,4770,0
|
|
20240229,184200,28105045,4770,4770,4770,4770,0
|
|
20240229,184100,28105045,4770,4770,4770,4770,0
|
|
20240229,184000,28105045,4770,4770,4770,4770,0
|
|
20240229,183900,28105045,4770,4770,4770,4770,0
|
|
20240229,183800,28105045,4770,4770,4770,4770,0
|
|
20240229,183700,28105045,4770,4770,4770,4770,0
|
|
20240229,183600,28105045,4770,4770,4770,4770,0
|
|
20240229,183500,28105045,4770,4770,4770,4770,0
|
|
20240229,183400,28105045,4770,4770,4770,4770,0
|
|
20240229,183300,28105045,4770,4770,4770,4770,0
|
|
20240229,183200,28105045,4770,4770,4770,4770,0
|
|
20240229,183100,28105045,4770,4770,4770,4770,0
|
|
20240229,183000,28105045,4770,4770,4770,4770,0
|
|
20240229,182900,28105045,4770,4770,4770,4770,0
|
|
20240229,182800,28105045,4770,4770,4770,4770,0
|
|
20240229,182700,28105045,4770,4770,4770,4770,0
|
|
20240229,182600,28105045,4770,4770,4770,4770,0
|
|
20240229,182500,28105045,4770,4770,4770,4770,0
|
|
20240229,182400,28105045,4770,4770,4770,4770,0
|
|
20240229,182300,28105045,4770,4770,4770,4770,0
|
|
20240229,182200,28105045,4770,4770,4770,4770,0
|
|
20240229,182100,28105045,4770,4770,4770,4770,0
|
|
20240229,182000,28105045,4770,4770,4770,4770,0
|
|
20240229,181900,28105045,4770,4770,4770,4770,0
|
|
20240229,181800,28105045,4770,4770,4770,4770,0
|
|
20240229,181700,28105045,4770,4770,4770,4770,0
|
|
20240229,181600,28105045,4770,4770,4770,4770,0
|
|
20240229,181500,28105045,4770,4770,4770,4770,182
|
|
20240229,181400,28105045,4770,4770,4770,4770,0
|
|
20240229,181300,28105045,4770,4770,4770,4770,0
|
|
20240229,181200,28105045,4770,4770,4770,4770,0
|
|
20240229,181100,28105045,4770,4770,4770,4770,0
|
|
20240229,181000,28105045,4770,4770,4770,4770,0
|
|
20240229,180900,28105045,4770,4770,4770,4770,0
|
|
20240229,180800,28105045,4770,4770,4770,4770,0
|
|
20240229,180700,28105045,4770,4770,4770,4770,0
|
|
20240229,180600,28105045,4770,4770,4770,4770,0
|
|
20240229,180500,28105045,4770,4770,4770,4770,0
|
|
20240229,180400,28105045,4770,4770,4770,4770,0
|
|
20240229,180300,28105045,4770,4770,4770,4770,0
|
|
20240229,180200,28105045,4770,4770,4770,4770,0
|
|
20240229,180100,28105045,4770,4770,4770,4770,0
|
|
20240229,180000,28105045,4770,4770,4770,4770,0
|
|
20240229,175900,28105045,4770,4770,4770,4770,0
|
|
20240229,175800,28105045,4770,4770,4770,4770,0
|
|
20240229,175700,28105045,4770,4770,4770,4770,0
|
|
20240229,175600,28105045,4770,4770,4770,4770,0
|
|
20240229,175500,28105045,4770,4770,4770,4770,0
|
|
20240229,175400,28105045,4770,4770,4770,4770,0
|
|
20240229,175300,28105045,4770,4770,4770,4770,0
|
|
20240229,175200,28105045,4770,4770,4770,4770,0
|
|
20240229,175100,28105045,4770,4770,4770,4770,0
|
|
20240229,175000,28105045,4770,4770,4770,4770,0
|
|
20240229,174900,28105045,4770,4770,4770,4770,0
|
|
20240229,174800,28105045,4770,4770,4770,4770,0
|
|
20240229,174700,28105045,4770,4770,4770,4770,0
|
|
20240229,174600,28105045,4770,4770,4770,4770,0
|
|
20240229,174500,28105045,4770,4770,4770,4770,182
|
|
20240229,174400,28105045,4770,4770,4770,4770,0
|
|
20240229,174300,28105045,4770,4770,4770,4770,0
|
|
20240229,174200,28105045,4770,4770,4770,4770,0
|
|
20240229,174100,28105045,4770,4770,4770,4770,0
|
|
20240229,174000,28105045,4770,4770,4770,4770,0
|
|
20240229,173900,28105045,4770,4770,4770,4770,0
|
|
20240229,173800,28105045,4770,4770,4770,4770,0
|
|
20240229,173700,28105045,4770,4770,4770,4770,0
|
|
20240229,173600,28105045,4770,4770,4770,4770,0
|
|
20240229,173500,28105045,4770,4770,4770,4770,0
|
|
20240229,173400,28105045,4770,4770,4770,4770,0
|
|
20240229,173300,28105045,4770,4770,4770,4770,0
|
|
20240229,173200,28105045,4770,4770,4770,4770,0
|
|
20240229,173100,28105045,4770,4770,4770,4770,0
|
|
20240229,173000,28105045,4770,4770,4770,4770,0
|
|
20240229,172900,28105045,4770,4770,4770,4770,0
|
|
20240229,172800,28105045,4770,4770,4770,4770,0
|
|
20240229,172700,28105045,4770,4770,4770,4770,0
|
|
20240229,172600,28105045,4770,4770,4770,4770,0
|
|
20240229,172500,28105045,4770,4770,4770,4770,0
|
|
20240229,172400,28105045,4770,4770,4770,4770,0
|
|
20240229,172300,28105045,4770,4770,4770,4770,0
|
|
20240229,172200,28105045,4770,4770,4770,4770,0
|
|
20240229,172100,28105045,4770,4770,4770,4770,0
|
|
20240229,172000,28105045,4770,4770,4770,4770,0
|
|
20240229,171900,28105045,4770,4770,4770,4770,0
|
|
20240229,171800,28105045,4770,4770,4770,4770,0
|
|
20240229,171700,28105045,4770,4770,4770,4770,0
|
|
20240229,171600,28105045,4770,4770,4770,4770,0
|
|
20240229,171500,28105045,4770,4770,4770,4770,182
|
|
20240229,171400,28105045,4770,4770,4770,4770,0
|
|
20240229,171300,28105045,4770,4770,4770,4770,0
|
|
20240229,171200,28105045,4770,4770,4770,4770,0
|
|
20240229,171100,28105045,4770,4770,4770,4770,0
|
|
20240229,171000,28105045,4770,4770,4770,4770,0
|
|
20240229,170900,28105045,4770,4770,4770,4770,0
|
|
20240229,170800,28105045,4770,4770,4770,4770,0
|
|
20240229,170700,28105045,4770,4770,4770,4770,0
|
|
20240229,170600,28105045,4770,4770,4770,4770,0
|
|
20240229,170500,28105045,4770,4770,4770,4770,0
|
|
20240229,170400,28105045,4770,4770,4770,4770,0
|
|
20240229,170300,28105045,4770,4770,4770,4770,0
|
|
20240229,170200,28105045,4770,4770,4770,4770,0
|
|
20240229,170100,28105045,4770,4770,4770,4770,0
|
|
20240229,170000,28105045,4770,4770,4770,4770,0
|
|
20240229,165900,28105045,4770,4770,4770,4770,0
|
|
20240229,165800,28105045,4770,4770,4770,4770,0
|
|
20240229,165700,28105045,4770,4770,4770,4770,0
|
|
20240229,165600,28105045,4770,4770,4770,4770,0
|
|
20240229,165500,28105045,4770,4770,4770,4770,0
|
|
20240229,165400,28105045,4770,4770,4770,4770,0
|
|
20240229,165300,28105045,4770,4770,4770,4770,0
|
|
20240229,165200,28105045,4770,4770,4770,4770,0
|
|
20240229,165100,28105045,4770,4770,4770,4770,0
|
|
20240229,165000,28105045,4770,4770,4770,4770,0
|
|
20240229,164900,28105045,4770,4770,4770,4770,0
|
|
20240229,164800,28105045,4770,4770,4770,4770,0
|
|
20240229,164700,28105045,4770,4770,4770,4770,0
|
|
20240229,164600,28105045,4770,4770,4770,4770,0
|
|
20240229,164500,28105045,4770,4770,4770,4770,182
|
|
20240229,164400,28105045,4770,4770,4770,4770,0
|
|
20240229,164300,28105045,4770,4770,4770,4770,0
|
|
20240229,164200,28105045,4770,4770,4770,4770,0
|
|
20240229,164100,28105045,4770,4770,4770,4770,0
|
|
20240229,164000,28105045,4770,4770,4770,4770,0
|
|
20240229,163900,28105045,4770,4770,4770,4770,0
|
|
20240229,163800,28105045,4770,4770,4770,4770,0
|
|
20240229,163700,28105045,4770,4770,4770,4770,0
|
|
20240229,163600,28105045,4770,4770,4770,4770,0
|
|
20240229,163500,28105045,4770,4770,4770,4770,0
|
|
20240229,163400,28105045,4770,4770,4770,4770,0
|
|
20240229,163300,28105045,4770,4770,4770,4770,0
|
|
20240229,163200,28105045,4770,4770,4770,4770,0
|
|
20240229,163100,28105045,4770,4770,4770,4770,0
|
|
20240229,163000,28105045,4770,4770,4770,4770,0
|
|
20240229,162900,28105045,4770,4770,4770,4770,0
|
|
20240229,162800,28105045,4770,4770,4770,4770,0
|
|
20240229,162700,28105045,4770,4770,4770,4770,0
|
|
20240229,162600,28105045,4770,4770,4770,4770,0
|
|
20240229,162500,28105045,4770,4770,4770,4770,0
|
|
20240229,162400,28105045,4770,4770,4770,4770,0
|
|
20240229,162300,28105045,4770,4770,4770,4770,0
|
|
20240229,162200,28105045,4770,4770,4770,4770,0
|
|
20240229,162100,28105045,4770,4770,4770,4770,0
|
|
20240229,162000,28105045,4770,4770,4770,4770,0
|
|
20240229,161900,28105045,4770,4770,4770,4770,0
|
|
20240229,161800,28105045,4770,4770,4770,4770,0
|
|
20240229,161700,28105045,4770,4770,4770,4770,0
|
|
20240229,161600,28105045,4770,4770,4770,4770,0
|
|
20240229,161500,28105045,4770,4770,4770,4770,182
|
|
20240229,161400,28105045,4770,4770,4770,4770,0
|
|
20240229,161300,28105045,4770,4770,4770,4770,0
|
|
20240229,161200,28105045,4770,4770,4770,4770,0
|
|
20240229,161100,28105045,4770,4770,4770,4770,0
|
|
20240229,161000,28105045,4770,4770,4770,4770,0
|
|
20240229,160900,28105045,4770,4770,4770,4770,0
|
|
20240229,160800,28105045,4770,4770,4770,4770,0
|
|
20240229,160700,28105045,4770,4770,4770,4770,0
|
|
20240229,160600,28105045,4770,4770,4770,4770,0
|
|
20240229,160500,28105045,4770,4770,4770,4770,0
|
|
20240229,160400,28105045,4770,4770,4770,4770,0
|
|
20240229,160300,28105045,4770,4770,4770,4770,0
|
|
20240229,160200,28105045,4770,4770,4770,4770,0
|
|
20240229,160100,28105045,4770,4770,4770,4770,0
|
|
20240229,160000,28105045,4770,4770,4770,4770,0
|
|
20240229,155900,28105045,4770,4770,4770,4770,0
|
|
20240229,155800,28105045,4770,4770,4770,4770,0
|
|
20240229,155700,28105045,4770,4770,4770,4770,0
|
|
20240229,155600,28105045,4770,4770,4770,4770,0
|
|
20240229,155500,28105045,4770,4770,4770,4770,0
|
|
20240229,155400,28105045,4770,4770,4770,4770,0
|
|
20240229,155300,28105045,4770,4770,4770,4770,0
|
|
20240229,155200,28105045,4770,4770,4770,4770,0
|
|
20240229,155100,28105045,4770,4770,4770,4770,0
|
|
20240229,155000,28105045,4770,4770,4770,4770,0
|
|
20240229,154900,28105045,4770,4770,4770,4770,0
|
|
20240229,154800,28105045,4770,4770,4770,4770,0
|
|
20240229,154700,28105045,4770,4770,4770,4770,0
|
|
20240229,154600,28105045,4770,4770,4770,4770,0
|
|
20240229,154500,28105045,4770,4770,4770,4770,182
|
|
20240229,154400,28105045,4770,4770,4770,4770,0
|
|
20240229,154300,28105045,4770,4770,4770,4770,0
|
|
20240229,154200,28105045,4770,4770,4770,4770,0
|
|
20240229,154100,28105045,4770,4770,4770,4770,0
|
|
20240229,154000,28105045,4770,4770,4770,4770,0
|
|
20240229,153900,28105045,4770,4770,4770,4770,0
|
|
20240229,153800,28105045,4770,4770,4770,4770,0
|
|
20240229,153700,28105045,4770,4770,4770,4770,0
|
|
20240229,153600,28105045,4770,4770,4770,4770,0
|
|
20240229,153500,28105045,4770,4770,4770,4770,0
|
|
20240229,153400,28105045,4770,4770,4770,4770,0
|
|
20240229,153300,28105045,4770,4770,4770,4770,0
|
|
20240229,153200,28105045,4770,4770,4770,4770,0
|
|
20240229,153100,28105045,4770,4770,4770,4770,0
|
|
20240229,153000,28105045,4770,4770,4770,4770,182
|
|
20240229,152900,27236905,4730,4730,4730,4730,0
|
|
20240229,152800,27236905,4730,4730,4730,4730,0
|
|
20240229,152700,27236905,4730,4730,4730,4730,0
|
|
20240229,152600,27236905,4730,4730,4730,4730,0
|
|
20240229,152500,27236905,4730,4730,4730,4730,0
|
|
20240229,152400,27236905,4730,4730,4730,4730,0
|
|
20240229,152300,27236905,4730,4730,4730,4730,0
|
|
20240229,152200,27236905,4730,4730,4730,4730,0
|
|
20240229,152100,27236905,4730,4730,4730,4730,0
|
|
20240229,152000,27236905,4730,4730,4730,4730,0
|
|
20240229,151900,27236905,4730,4730,4730,4730,109
|
|
20240229,151800,26721335,4730,4730,4730,4730,0
|
|
20240229,151700,26721335,4730,4730,4730,4730,0
|
|
20240229,151600,26721335,4730,4730,4730,4730,0
|
|
20240229,151500,26721335,4730,4730,4730,4730,1
|
|
20240229,151400,26716605,4730,4730,4730,4730,1
|
|
20240229,151300,26711875,4730,4730,4730,4730,1
|
|
20240229,151200,26707145,4730,4730,4730,4730,44
|
|
20240229,151100,26499025,4730,4730,4730,4730,40
|
|
20240229,151000,26309825,4720,4720,4720,4720,0
|
|
20240229,150900,26309825,4720,4715,4720,4715,66
|
|
20240229,150800,25998310,4720,4720,4720,4720,0
|
|
20240229,150700,25998310,4720,4720,4720,4720,40
|
|
20240229,150600,25809510,4720,4720,4720,4720,0
|
|
20240229,150500,25809510,4720,4720,4720,4720,0
|
|
20240229,150400,25809510,4720,4720,4720,4720,0
|
|
20240229,150300,25809510,4720,4720,4720,4720,0
|
|
20240229,150200,25809510,4720,4720,4720,4720,0
|
|
20240229,150100,25809510,4720,4725,4725,4720,9
|
|
20240229,150000,25767020,4730,4730,4730,4730,0
|
|
20240229,145900,25767020,4730,4730,4730,4730,0
|
|
20240229,145800,25767020,4730,4730,4730,4730,0
|
|
20240229,145700,25767020,4730,4730,4730,4730,0
|
|
20240229,145600,25767020,4730,4730,4730,4730,0
|
|
20240229,145500,25767020,4730,4730,4730,4730,0
|
|
20240229,145400,25767020,4730,4730,4730,4730,0
|
|
20240229,145300,25767020,4730,4730,4730,4730,0
|
|
20240229,145200,25767020,4730,4730,4730,4730,0
|
|
20240229,145100,25767020,4730,4730,4730,4730,0
|
|
20240229,145000,25767020,4730,4730,4730,4730,0
|
|
20240229,144900,25767020,4730,4730,4730,4730,0
|
|
20240229,144800,25767020,4730,4730,4730,4730,1
|
|
20240229,144700,25762290,4730,4730,4730,4730,1
|
|
20240229,144600,25757560,4730,4730,4730,4730,0
|
|
20240229,144500,25757560,4730,4730,4730,4730,0
|
|
20240229,144400,25757560,4730,4730,4730,4730,0
|
|
20240229,144300,25757560,4730,4730,4730,4730,0
|
|
20240229,144200,25757560,4730,4730,4730,4730,24
|
|
20240229,144100,25644040,4730,4730,4730,4730,0
|
|
20240229,144000,25644040,4730,4730,4730,4730,0
|
|
20240229,143900,25644040,4730,4730,4730,4730,0
|
|
20240229,143800,25644040,4730,4730,4730,4725,4
|
|
20240229,143700,25625125,4730,4730,4730,4730,0
|
|
20240229,143600,25625125,4730,4730,4730,4730,0
|
|
20240229,143500,25625125,4730,4730,4730,4730,24
|
|
20240229,143400,25511605,4730,4730,4730,4730,0
|
|
20240229,143300,25511605,4730,4730,4730,4730,0
|
|
20240229,143200,25511605,4730,4730,4730,4730,0
|
|
20240229,143100,25511605,4730,4730,4730,4730,0
|
|
20240229,143000,25511605,4730,4730,4730,4730,0
|
|
20240229,142900,25511605,4730,4730,4730,4730,0
|
|
20240229,142800,25511605,4730,4730,4730,4730,0
|
|
20240229,142700,25511605,4730,4730,4730,4730,0
|
|
20240229,142600,25511605,4730,4730,4730,4730,0
|
|
20240229,142500,25511605,4730,4730,4730,4730,0
|
|
20240229,142400,25511605,4730,4730,4730,4730,5
|
|
20240229,142300,25487955,4715,4715,4715,4715,0
|
|
20240229,142200,25487955,4715,4715,4715,4715,0
|
|
20240229,142100,25487955,4715,4715,4715,4715,727
|
|
20240229,142000,22060150,4710,4710,4710,4710,0
|
|
20240229,141900,22060150,4710,4710,4710,4710,215
|
|
20240229,141800,21047500,4710,4710,4710,4710,0
|
|
20240229,141700,21047500,4710,4710,4710,4710,0
|
|
20240229,141600,21047500,4710,4710,4710,4710,0
|
|
20240229,141500,21047500,4710,4710,4710,4710,0
|
|
20240229,141400,21047500,4710,4710,4710,4710,0
|
|
20240229,141300,21047500,4710,4710,4710,4710,0
|
|
20240229,141200,21047500,4710,4710,4710,4710,0
|
|
20240229,141100,21047500,4710,4710,4710,4710,0
|
|
20240229,141000,21047500,4710,4710,4710,4710,1
|
|
20240229,140900,21042790,4710,4710,4710,4710,0
|
|
20240229,140800,21042790,4710,4710,4710,4710,0
|
|
20240229,140700,21042790,4710,4710,4710,4710,0
|
|
20240229,140600,21042790,4710,4710,4710,4710,0
|
|
20240229,140500,21042790,4710,4710,4710,4710,0
|
|
20240229,140400,21042790,4710,4710,4710,4710,0
|
|
20240229,140300,21042790,4710,4710,4710,4710,0
|
|
20240229,140200,21042790,4710,4710,4710,4710,0
|
|
20240229,140100,21042790,4710,4710,4710,4710,2
|
|
20240229,140000,21033370,4715,4715,4715,4715,0
|
|
20240229,135900,21033370,4715,4715,4715,4715,0
|
|
20240229,135800,21033370,4715,4715,4715,4715,0
|
|
20240229,135700,21033370,4715,4715,4715,4715,0
|
|
20240229,135600,21033370,4715,4715,4715,4715,0
|
|
20240229,135500,21033370,4715,4715,4715,4715,0
|
|
20240229,135400,21033370,4715,4715,4715,4715,0
|
|
20240229,135300,21033370,4715,4715,4715,4715,0
|
|
20240229,135200,21033370,4715,4715,4715,4715,0
|
|
20240229,135100,21033370,4715,4715,4715,4715,0
|
|
20240229,135000,21033370,4715,4715,4715,4715,0
|
|
20240229,134900,21033370,4715,4715,4715,4715,0
|
|
20240229,134800,21033370,4715,4715,4715,4715,0
|
|
20240229,134700,21033370,4715,4715,4715,4715,0
|
|
20240229,134600,21033370,4715,4715,4715,4715,0
|
|
20240229,134500,21033370,4715,4715,4715,4715,0
|
|
20240229,134400,21033370,4715,4715,4715,4715,0
|
|
20240229,134300,21033370,4715,4715,4715,4715,0
|
|
20240229,134200,21033370,4715,4715,4715,4715,0
|
|
20240229,134100,21033370,4715,4715,4715,4715,0
|
|
20240229,134000,21033370,4715,4715,4715,4715,0
|
|
20240229,133900,21033370,4715,4715,4715,4715,0
|
|
20240229,133800,21033370,4715,4715,4715,4715,0
|
|
20240229,133700,21033370,4715,4715,4715,4715,0
|
|
20240229,133600,21033370,4715,4715,4715,4715,0
|
|
20240229,133500,21033370,4715,4715,4715,4715,564
|
|
20240229,133400,18374110,4715,4715,4715,4715,0
|
|
20240229,133300,18374110,4715,4715,4715,4715,0
|
|
20240229,133200,18374110,4715,4715,4715,4715,0
|
|
20240229,133100,18374110,4715,4715,4715,4715,0
|
|
20240229,133000,18374110,4715,4715,4715,4715,0
|
|
20240229,132900,18374110,4715,4715,4715,4715,0
|
|
20240229,132800,18374110,4715,4715,4715,4715,0
|
|
20240229,132700,18374110,4715,4715,4715,4715,0
|
|
20240229,132600,18374110,4715,4715,4715,4715,0
|
|
20240229,132500,18374110,4715,4715,4715,4715,0
|
|
20240229,132400,18374110,4715,4715,4715,4715,0
|
|
20240229,132300,18374110,4715,4715,4715,4715,0
|
|
20240229,132200,18374110,4715,4715,4715,4715,0
|
|
20240229,132100,18374110,4715,4715,4715,4715,0
|
|
20240229,132000,18374110,4715,4715,4715,4715,0
|
|
20240229,131900,18374110,4715,4715,4715,4715,0
|
|
20240229,131800,18374110,4715,4715,4715,4715,0
|
|
20240229,131700,18374110,4715,4715,4715,4715,0
|
|
20240229,131600,18374110,4715,4715,4715,4715,0
|
|
20240229,131500,18374110,4715,4715,4715,4715,0
|
|
20240229,131400,18374110,4715,4715,4715,4715,0
|
|
20240229,131300,18374110,4715,4715,4715,4715,0
|
|
20240229,131200,18374110,4715,4715,4715,4715,0
|
|
20240229,131100,18374110,4715,4715,4715,4715,0
|
|
20240229,131000,18374110,4715,4725,4725,4715,2
|
|
20240229,130900,18364670,4725,4725,4725,4725,0
|
|
20240229,130800,18364670,4725,4725,4725,4725,0
|
|
20240229,130700,18364670,4725,4725,4725,4725,0
|
|
20240229,130600,18364670,4725,4725,4725,4725,100
|
|
20240229,130500,17892170,4725,4725,4725,4725,0
|
|
20240229,130400,17892170,4725,4725,4725,4725,0
|
|
20240229,130300,17892170,4725,4725,4725,4725,0
|
|
20240229,130200,17892170,4725,4725,4725,4725,0
|
|
20240229,130100,17892170,4725,4725,4725,4725,0
|
|
20240229,130000,17892170,4725,4725,4725,4725,0
|
|
20240229,125900,17892170,4725,4720,4725,4720,4
|
|
20240229,125800,17873275,4720,4720,4720,4720,0
|
|
20240229,125700,17873275,4720,4720,4720,4720,0
|
|
20240229,125600,17873275,4720,4720,4720,4720,0
|
|
20240229,125500,17873275,4720,4720,4720,4720,0
|
|
20240229,125400,17873275,4720,4720,4720,4720,0
|
|
20240229,125300,17873275,4720,4720,4720,4720,0
|
|
20240229,125200,17873275,4720,4720,4720,4720,0
|
|
20240229,125100,17873275,4720,4720,4720,4720,0
|
|
20240229,125000,17873275,4720,4720,4720,4720,4
|
|
20240229,124900,17854395,4725,4725,4725,4725,0
|
|
20240229,124800,17854395,4725,4725,4725,4725,0
|
|
20240229,124700,17854395,4725,4725,4725,4725,0
|
|
20240229,124600,17854395,4725,4725,4725,4725,0
|
|
20240229,124500,17854395,4725,4725,4725,4725,0
|
|
20240229,124400,17854395,4725,4725,4725,4725,0
|
|
20240229,124300,17854395,4725,4725,4725,4725,0
|
|
20240229,124200,17854395,4725,4725,4725,4725,0
|
|
20240229,124100,17854395,4725,4725,4725,4725,0
|
|
20240229,124000,17854395,4725,4725,4725,4725,0
|
|
20240229,123900,17854395,4725,4725,4725,4725,0
|
|
20240229,123800,17854395,4725,4725,4725,4725,0
|
|
20240229,123700,17854395,4725,4725,4725,4725,0
|
|
20240229,123600,17854395,4725,4725,4725,4725,0
|
|
20240229,123500,17854395,4725,4725,4725,4725,0
|
|
20240229,123400,17854395,4725,4725,4725,4725,3
|
|
20240229,123300,17840220,4715,4715,4715,4715,0
|
|
20240229,123200,17840220,4715,4715,4715,4715,0
|
|
20240229,123100,17840220,4715,4715,4715,4715,0
|
|
20240229,123000,17840220,4715,4715,4715,4715,0
|
|
20240229,122900,17840220,4715,4715,4715,4715,0
|
|
20240229,122800,17840220,4715,4715,4715,4715,0
|
|
20240229,122700,17840220,4715,4715,4715,4715,0
|
|
20240229,122600,17840220,4715,4715,4715,4715,0
|
|
20240229,122500,17840220,4715,4715,4715,4715,0
|
|
20240229,122400,17840220,4715,4715,4715,4715,0
|
|
20240229,122300,17840220,4715,4715,4715,4715,0
|
|
20240229,122200,17840220,4715,4715,4715,4715,0
|
|
20240229,122100,17840220,4715,4715,4715,4715,0
|
|
20240229,122000,17840220,4715,4715,4715,4715,0
|
|
20240229,121900,17840220,4715,4715,4715,4715,0
|
|
20240229,121800,17840220,4715,4715,4715,4715,0
|
|
20240229,121700,17840220,4715,4715,4715,4715,0
|
|
20240229,121600,17840220,4715,4715,4715,4715,0
|
|
20240229,121500,17840220,4715,4715,4715,4715,0
|
|
20240229,121400,17840220,4715,4715,4715,4715,0
|
|
20240229,121300,17840220,4715,4715,4715,4715,0
|
|
20240229,121200,17840220,4715,4715,4715,4715,0
|
|
20240229,121100,17840220,4715,4715,4715,4715,0
|
|
20240229,121000,17840220,4715,4715,4715,4715,1
|
|
20240229,120900,17835505,4725,4725,4725,4725,0
|
|
20240229,120800,17835505,4725,4725,4725,4725,198
|
|
20240229,120700,16899955,4725,4725,4725,4725,0
|
|
20240229,120600,16899955,4725,4725,4725,4725,0
|
|
20240229,120500,16899955,4725,4725,4725,4725,0
|
|
20240229,120400,16899955,4725,4725,4725,4725,0
|
|
20240229,120300,16899955,4725,4725,4725,4725,0
|
|
20240229,120200,16899955,4725,4725,4725,4725,0
|
|
20240229,120100,16899955,4725,4725,4725,4725,0
|
|
20240229,120000,16899955,4725,4725,4725,4725,0
|
|
20240229,115900,16899955,4725,4725,4725,4725,0
|
|
20240229,115800,16899955,4725,4725,4725,4725,0
|
|
20240229,115700,16899955,4725,4725,4725,4725,0
|
|
20240229,115600,16899955,4725,4725,4725,4725,0
|
|
20240229,115500,16899955,4725,4725,4725,4725,0
|
|
20240229,115400,16899955,4725,4725,4725,4725,0
|
|
20240229,115300,16899955,4725,4725,4725,4725,0
|
|
20240229,115200,16899955,4725,4725,4725,4725,0
|
|
20240229,115100,16899955,4725,4725,4725,4725,0
|
|
20240229,115000,16899955,4725,4725,4725,4725,0
|
|
20240229,114900,16899955,4725,4725,4725,4725,0
|
|
20240229,114800,16899955,4725,4725,4725,4725,0
|
|
20240229,114700,16899955,4725,4725,4725,4725,0
|
|
20240229,114600,16899955,4725,4725,4725,4725,0
|
|
20240229,114500,16899955,4725,4725,4725,4725,0
|
|
20240229,114400,16899955,4725,4725,4725,4725,0
|
|
20240229,114300,16899955,4725,4725,4725,4725,0
|
|
20240229,114200,16899955,4725,4725,4725,4725,0
|
|
20240229,114100,16899955,4725,4725,4725,4725,60
|
|
20240229,114000,16616455,4725,4725,4725,4725,0
|
|
20240229,113900,16616455,4725,4725,4725,4725,0
|
|
20240229,113800,16616455,4725,4725,4725,4725,0
|
|
20240229,113700,16616455,4725,4725,4725,4725,0
|
|
20240229,113600,16616455,4725,4725,4725,4725,0
|
|
20240229,113500,16616455,4725,4725,4725,4725,0
|
|
20240229,113400,16616455,4725,4725,4725,4725,0
|
|
20240229,113300,16616455,4725,4725,4725,4725,0
|
|
20240229,113200,16616455,4725,4725,4725,4725,0
|
|
20240229,113100,16616455,4725,4725,4725,4725,500
|
|
20240229,113000,14253955,4725,4725,4725,4725,0
|
|
20240229,112900,14253955,4725,4725,4725,4725,0
|
|
20240229,112800,14253955,4725,4725,4725,4725,0
|
|
20240229,112700,14253955,4725,4725,4725,4725,0
|
|
20240229,112600,14253955,4725,4725,4725,4725,0
|
|
20240229,112500,14253955,4725,4725,4725,4725,0
|
|
20240229,112400,14253955,4725,4725,4725,4725,0
|
|
20240229,112300,14253955,4725,4725,4725,4725,0
|
|
20240229,112200,14253955,4725,4725,4725,4725,0
|
|
20240229,112100,14253955,4725,4725,4725,4725,0
|
|
20240229,112000,14253955,4725,4725,4725,4725,2
|
|
20240229,111900,14244505,4725,4725,4725,4725,0
|
|
20240229,111800,14244505,4725,4725,4725,4725,11
|
|
20240229,111700,14192530,4725,4725,4725,4725,0
|
|
20240229,111600,14192530,4725,4725,4725,4725,0
|
|
20240229,111500,14192530,4725,4725,4725,4725,0
|
|
20240229,111400,14192530,4725,4725,4725,4725,0
|
|
20240229,111300,14192530,4725,4725,4725,4725,2
|
|
20240229,111200,14183080,4725,4725,4725,4725,10
|
|
20240229,111100,14135830,4725,4725,4725,4725,0
|
|
20240229,111000,14135830,4725,4725,4725,4725,2
|
|
20240229,110900,14126380,4730,4730,4730,4730,0
|
|
20240229,110800,14126380,4730,4730,4730,4730,0
|
|
20240229,110700,14126380,4730,4730,4730,4730,0
|
|
20240229,110600,14126380,4730,4730,4730,4730,0
|
|
20240229,110500,14126380,4730,4730,4730,4730,0
|
|
20240229,110400,14126380,4730,4730,4730,4730,0
|
|
20240229,110300,14126380,4730,4730,4730,4730,0
|
|
20240229,110200,14126380,4730,4730,4730,4730,0
|
|
20240229,110100,14126380,4730,4730,4730,4730,0
|
|
20240229,110000,14126380,4730,4730,4730,4730,0
|
|
20240229,105900,14126380,4730,4730,4730,4730,0
|
|
20240229,105800,14126380,4730,4725,4730,4725,10
|
|
20240229,105700,14079105,4730,4730,4730,4730,0
|
|
20240229,105600,14079105,4730,4730,4730,4730,2
|
|
20240229,105500,14069645,4725,4725,4725,4725,5
|
|
20240229,105400,14046020,4725,4725,4725,4725,0
|
|
20240229,105300,14046020,4725,4725,4725,4725,0
|
|
20240229,105200,14046020,4725,4725,4725,4725,0
|
|
20240229,105100,14046020,4725,4725,4725,4725,3
|
|
20240229,105000,14031845,4730,4730,4730,4730,0
|
|
20240229,104900,14031845,4730,4730,4730,4730,0
|
|
20240229,104800,14031845,4730,4730,4730,4730,0
|
|
20240229,104700,14031845,4730,4730,4730,4730,58
|
|
20240229,104600,13757505,4730,4730,4730,4730,0
|
|
20240229,104500,13757505,4730,4730,4730,4730,0
|
|
20240229,104400,13757505,4730,4730,4730,4730,0
|
|
20240229,104300,13757505,4730,4730,4730,4730,0
|
|
20240229,104200,13757505,4730,4730,4730,4730,0
|
|
20240229,104100,13757505,4730,4730,4730,4730,0
|
|
20240229,104000,13757505,4730,4730,4730,4730,0
|
|
20240229,103900,13757505,4730,4730,4730,4730,0
|
|
20240229,103800,13757505,4730,4730,4730,4730,0
|
|
20240229,103700,13757505,4730,4730,4730,4730,0
|
|
20240229,103600,13757505,4730,4730,4730,4730,0
|
|
20240229,103500,13757505,4730,4730,4730,4730,1
|
|
20240229,103400,13752775,4730,4730,4730,4730,0
|
|
20240229,103300,13752775,4730,4730,4730,4730,0
|
|
20240229,103200,13752775,4730,4730,4730,4730,0
|
|
20240229,103100,13752775,4730,4730,4730,4730,0
|
|
20240229,103000,13752775,4730,4730,4730,4730,0
|
|
20240229,102900,13752775,4730,4720,4730,4720,146
|
|
20240229,102800,13063185,4715,4715,4715,4715,0
|
|
20240229,102700,13063185,4715,4715,4715,4715,0
|
|
20240229,102600,13063185,4715,4715,4715,4715,1
|
|
20240229,102500,13058470,4720,4720,4720,4720,0
|
|
20240229,102400,13058470,4720,4720,4720,4720,0
|
|
20240229,102300,13058470,4720,4720,4720,4720,1
|
|
20240229,102200,13053750,4715,4715,4715,4715,0
|
|
20240229,102100,13053750,4715,4715,4715,4715,0
|
|
20240229,102000,13053750,4715,4715,4715,4715,1
|
|
20240229,101900,13049035,4715,4715,4715,4715,0
|
|
20240229,101800,13049035,4715,4715,4715,4715,0
|
|
20240229,101700,13049035,4715,4715,4715,4715,0
|
|
20240229,101600,13049035,4715,4715,4715,4715,0
|
|
20240229,101500,13049035,4715,4715,4715,4715,0
|
|
20240229,101400,13049035,4715,4715,4715,4715,0
|
|
20240229,101300,13049035,4715,4715,4715,4715,3
|
|
20240229,101200,13034890,4715,4715,4715,4715,6
|
|
20240229,101100,13006600,4710,4710,4710,4710,0
|
|
20240229,101000,13006600,4710,4710,4710,4710,2
|
|
20240229,100900,12997180,4715,4715,4715,4715,0
|
|
20240229,100800,12997180,4715,4715,4715,4715,0
|
|
20240229,100700,12997180,4715,4715,4715,4715,0
|
|
20240229,100600,12997180,4715,4715,4715,4715,0
|
|
20240229,100500,12997180,4715,4715,4715,4715,0
|
|
20240229,100400,12997180,4715,4715,4715,4715,0
|
|
20240229,100300,12997180,4715,4715,4715,4715,1
|
|
20240229,100200,12992465,4705,4705,4705,4705,0
|
|
20240229,100100,12992465,4705,4705,4705,4705,0
|
|
20240229,100000,12992465,4705,4705,4705,4705,0
|
|
20240229,095900,12992465,4705,4705,4705,4705,0
|
|
20240229,095800,12992465,4705,4705,4705,4705,0
|
|
20240229,095700,12992465,4705,4705,4705,4705,0
|
|
20240229,095600,12992465,4705,4705,4705,4705,0
|
|
20240229,095500,12992465,4705,4710,4710,4705,57
|
|
20240229,095400,12724275,4710,4710,4710,4710,0
|
|
20240229,095300,12724275,4710,4710,4710,4710,0
|
|
20240229,095200,12724275,4710,4710,4710,4710,0
|
|
20240229,095100,12724275,4710,4710,4710,4710,0
|
|
20240229,095000,12724275,4710,4710,4710,4710,61
|
|
20240229,094900,12436965,4710,4710,4710,4710,0
|
|
20240229,094800,12436965,4710,4710,4710,4710,0
|
|
20240229,094700,12436965,4710,4710,4710,4710,0
|
|
20240229,094600,12436965,4710,4710,4710,4710,0
|
|
20240229,094500,12436965,4710,4710,4710,4710,10
|
|
20240229,094400,12389865,4710,4710,4710,4710,0
|
|
20240229,094300,12389865,4710,4710,4710,4710,0
|
|
20240229,094200,12389865,4710,4710,4710,4710,0
|
|
20240229,094100,12389865,4710,4710,4710,4710,3
|
|
20240229,094000,12375735,4715,4715,4715,4715,11
|
|
20240229,093900,12323870,4710,4710,4710,4710,0
|
|
20240229,093800,12323870,4710,4710,4710,4710,0
|
|
20240229,093700,12323870,4710,4710,4710,4710,0
|
|
20240229,093600,12323870,4710,4710,4710,4710,0
|
|
20240229,093500,12323870,4710,4710,4710,4710,6
|
|
20240229,093400,12295610,4705,4705,4705,4705,0
|
|
20240229,093300,12295610,4705,4705,4705,4705,0
|
|
20240229,093200,12295610,4705,4705,4705,4705,0
|
|
20240229,093100,12295610,4705,4705,4705,4705,0
|
|
20240229,093000,12295610,4705,4705,4705,4705,0
|
|
20240229,092900,12295610,4705,4705,4705,4705,0
|
|
20240229,092800,12295610,4705,4705,4705,4705,0
|
|
20240229,092700,12295610,4705,4705,4705,4705,0
|
|
20240229,092600,12295610,4705,4705,4705,4705,0
|
|
20240229,092500,12295610,4705,4705,4705,4705,0
|
|
20240229,092400,12295610,4705,4705,4705,4705,0
|
|
20240229,092300,12295610,4705,4710,4710,4705,40
|
|
20240229,092200,12107355,4720,4720,4720,4720,0
|
|
20240229,092100,12107355,4720,4720,4720,4720,0
|
|
20240229,092000,12107355,4720,4720,4720,4720,0
|
|
20240229,091900,12107355,4720,4720,4720,4720,0
|
|
20240229,091800,12107355,4720,4720,4720,4720,0
|
|
20240229,091700,12107355,4720,4720,4720,4720,0
|
|
20240229,091600,12107355,4720,4720,4720,4720,0
|
|
20240229,091500,12107355,4720,4720,4720,4720,0
|
|
20240229,091400,12107355,4720,4720,4720,4720,0
|
|
20240229,091300,12107355,4720,4720,4720,4720,0
|
|
20240229,091200,12107355,4720,4720,4720,4720,0
|
|
20240229,091100,12107355,4720,4720,4720,4720,0
|
|
20240229,091000,12107355,4720,4720,4720,4720,0
|
|
20240229,090900,12107355,4720,4720,4720,4720,0
|
|
20240229,090800,12107355,4720,4720,4720,4720,124
|
|
20240229,090700,11522075,4725,4725,4725,4725,0
|
|
20240229,090600,11522075,4725,4725,4725,4725,123
|
|
20240229,090500,10940900,4730,4730,4730,4730,0
|
|
20240229,090400,10940900,4730,4730,4730,4730,0
|
|
20240229,090300,10940900,4730,4730,4730,4730,8
|
|
20240229,090200,10903060,4730,4730,4730,4730,239
|
|
20240229,090100,9772590,4730,4750,4750,4730,1036
|
|
20240229,090000,4865310,4750,4750,4750,4750,853
|