684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,202100,209469280,5030,5030,5030,5030,380
|
|
20240228,202000,209469280,5030,5030,5030,5030,0
|
|
20240228,201900,209469280,5030,5030,5030,5030,0
|
|
20240228,201800,209469280,5030,5030,5030,5030,0
|
|
20240228,201700,209469280,5030,5030,5030,5030,0
|
|
20240228,201600,209469280,5030,5030,5030,5030,0
|
|
20240228,201500,209469280,5030,5030,5030,5030,0
|
|
20240228,201400,209469280,5030,5030,5030,5030,0
|
|
20240228,201300,209469280,5030,5030,5030,5030,0
|
|
20240228,201200,209469280,5030,5030,5030,5030,0
|
|
20240228,201100,209469280,5030,5030,5030,5030,0
|
|
20240228,201000,209469280,5030,5030,5030,5030,0
|
|
20240228,200900,209469280,5030,5030,5030,5030,0
|
|
20240228,200800,209469280,5030,5030,5030,5030,0
|
|
20240228,200700,209469280,5030,5030,5030,5030,0
|
|
20240228,200600,209469280,5030,5030,5030,5030,0
|
|
20240228,200500,209469280,5030,5030,5030,5030,0
|
|
20240228,200400,209469280,5030,5030,5030,5030,0
|
|
20240228,200300,209469280,5030,5030,5030,5030,0
|
|
20240228,200200,209469280,5030,5030,5030,5030,0
|
|
20240228,200100,209469280,5030,5030,5030,5030,0
|
|
20240228,200000,209469280,5030,5030,5030,5030,0
|
|
20240228,195900,209469280,5030,5030,5030,5030,0
|
|
20240228,195800,209469280,5030,5030,5030,5030,0
|
|
20240228,195700,209469280,5030,5030,5030,5030,0
|
|
20240228,195600,209469280,5030,5030,5030,5030,0
|
|
20240228,195500,209469280,5030,5030,5030,5030,0
|
|
20240228,195400,209469280,5030,5030,5030,5030,0
|
|
20240228,195300,209469280,5030,5030,5030,5030,0
|
|
20240228,195200,209469280,5030,5030,5030,5030,0
|
|
20240228,195100,209469280,5030,5030,5030,5030,380
|
|
20240228,195000,209469280,5030,5030,5030,5030,0
|
|
20240228,194900,209469280,5030,5030,5030,5030,0
|
|
20240228,194800,209469280,5030,5030,5030,5030,0
|
|
20240228,194700,209469280,5030,5030,5030,5030,0
|
|
20240228,194600,209469280,5030,5030,5030,5030,0
|
|
20240228,194500,209469280,5030,5030,5030,5030,0
|
|
20240228,194400,209469280,5030,5030,5030,5030,0
|
|
20240228,194300,209469280,5030,5030,5030,5030,0
|
|
20240228,194200,209469280,5030,5030,5030,5030,0
|
|
20240228,194100,209469280,5030,5030,5030,5030,0
|
|
20240228,194000,209469280,5030,5030,5030,5030,0
|
|
20240228,193900,209469280,5030,5030,5030,5030,0
|
|
20240228,193800,209469280,5030,5030,5030,5030,0
|
|
20240228,193700,209469280,5030,5030,5030,5030,0
|
|
20240228,193600,209469280,5030,5030,5030,5030,0
|
|
20240228,193500,209469280,5030,5030,5030,5030,0
|
|
20240228,193400,209469280,5030,5030,5030,5030,0
|
|
20240228,193300,209469280,5030,5030,5030,5030,0
|
|
20240228,193200,209469280,5030,5030,5030,5030,0
|
|
20240228,193100,209469280,5030,5030,5030,5030,0
|
|
20240228,193000,209469280,5030,5030,5030,5030,0
|
|
20240228,192900,209469280,5030,5030,5030,5030,0
|
|
20240228,192800,209469280,5030,5030,5030,5030,0
|
|
20240228,192700,209469280,5030,5030,5030,5030,0
|
|
20240228,192600,209469280,5030,5030,5030,5030,0
|
|
20240228,192500,209469280,5030,5030,5030,5030,0
|
|
20240228,192400,209469280,5030,5030,5030,5030,0
|
|
20240228,192300,209469280,5030,5030,5030,5030,0
|
|
20240228,192200,209469280,5030,5030,5030,5030,0
|
|
20240228,192100,209469280,5030,5030,5030,5030,380
|
|
20240228,192000,209469280,5030,5030,5030,5030,0
|
|
20240228,191900,209469280,5030,5030,5030,5030,0
|
|
20240228,191800,209469280,5030,5030,5030,5030,0
|
|
20240228,191700,209469280,5030,5030,5030,5030,0
|
|
20240228,191600,209469280,5030,5030,5030,5030,0
|
|
20240228,191500,209469280,5030,5030,5030,5030,0
|
|
20240228,191400,209469280,5030,5030,5030,5030,0
|
|
20240228,191300,209469280,5030,5030,5030,5030,0
|
|
20240228,191200,209469280,5030,5030,5030,5030,0
|
|
20240228,191100,209469280,5030,5030,5030,5030,0
|
|
20240228,191000,209469280,5030,5030,5030,5030,0
|
|
20240228,190900,209469280,5030,5030,5030,5030,0
|
|
20240228,190800,209469280,5030,5030,5030,5030,0
|
|
20240228,190700,209469280,5030,5030,5030,5030,0
|
|
20240228,190600,209469280,5030,5030,5030,5030,0
|
|
20240228,190500,209469280,5030,5030,5030,5030,0
|
|
20240228,190400,209469280,5030,5030,5030,5030,0
|
|
20240228,190300,209469280,5030,5030,5030,5030,0
|
|
20240228,190200,209469280,5030,5030,5030,5030,0
|
|
20240228,190100,209469280,5030,5030,5030,5030,0
|
|
20240228,190000,209469280,5030,5030,5030,5030,0
|
|
20240228,185900,209469280,5030,5030,5030,5030,0
|
|
20240228,185800,209469280,5030,5030,5030,5030,0
|
|
20240228,185700,209469280,5030,5030,5030,5030,0
|
|
20240228,185600,209469280,5030,5030,5030,5030,0
|
|
20240228,185500,209469280,5030,5030,5030,5030,0
|
|
20240228,185400,209469280,5030,5030,5030,5030,0
|
|
20240228,185300,209469280,5030,5030,5030,5030,0
|
|
20240228,185200,209469280,5030,5030,5030,5030,0
|
|
20240228,185100,209469280,5030,5030,5030,5030,380
|
|
20240228,185000,209469280,5030,5030,5030,5030,0
|
|
20240228,184900,209469280,5030,5030,5030,5030,0
|
|
20240228,184800,209469280,5030,5030,5030,5030,0
|
|
20240228,184700,209469280,5030,5030,5030,5030,0
|
|
20240228,184600,209469280,5030,5030,5030,5030,0
|
|
20240228,184500,209469280,5030,5030,5030,5030,0
|
|
20240228,184400,209469280,5030,5030,5030,5030,0
|
|
20240228,184300,209469280,5030,5030,5030,5030,0
|
|
20240228,184200,209469280,5030,5030,5030,5030,0
|
|
20240228,184100,209469280,5030,5030,5030,5030,0
|
|
20240228,184000,209469280,5030,5030,5030,5030,0
|
|
20240228,183900,209469280,5030,5030,5030,5030,0
|
|
20240228,183800,209469280,5030,5030,5030,5030,0
|
|
20240228,183700,209469280,5030,5030,5030,5030,0
|
|
20240228,183600,209469280,5030,5030,5030,5030,0
|
|
20240228,183500,209469280,5030,5030,5030,5030,0
|
|
20240228,183400,209469280,5030,5030,5030,5030,0
|
|
20240228,183300,209469280,5030,5030,5030,5030,0
|
|
20240228,183200,209469280,5030,5030,5030,5030,0
|
|
20240228,183100,209469280,5030,5030,5030,5030,0
|
|
20240228,183000,209469280,5030,5030,5030,5030,0
|
|
20240228,182900,209469280,5030,5030,5030,5030,0
|
|
20240228,182800,209469280,5030,5030,5030,5030,0
|
|
20240228,182700,209469280,5030,5030,5030,5030,0
|
|
20240228,182600,209469280,5030,5030,5030,5030,0
|
|
20240228,182500,209469280,5030,5030,5030,5030,0
|
|
20240228,182400,209469280,5030,5030,5030,5030,0
|
|
20240228,182300,209469280,5030,5030,5030,5030,0
|
|
20240228,182200,209469280,5030,5030,5030,5030,0
|
|
20240228,182100,209469280,5030,5030,5030,5030,380
|
|
20240228,182000,209469280,5030,5030,5030,5030,0
|
|
20240228,181900,209469280,5030,5030,5030,5030,0
|
|
20240228,181800,209469280,5030,5030,5030,5030,0
|
|
20240228,181700,209469280,5030,5030,5030,5030,0
|
|
20240228,181600,209469280,5030,5030,5030,5030,0
|
|
20240228,181500,209469280,5030,5030,5030,5030,0
|
|
20240228,181400,209469280,5030,5030,5030,5030,0
|
|
20240228,181300,209469280,5030,5030,5030,5030,0
|
|
20240228,181200,209469280,5030,5030,5030,5030,0
|
|
20240228,181100,209469280,5030,5030,5030,5030,0
|
|
20240228,181000,209469280,5030,5030,5030,5030,0
|
|
20240228,180900,209469280,5030,5030,5030,5030,0
|
|
20240228,180800,209469280,5030,5030,5030,5030,0
|
|
20240228,180700,209469280,5030,5030,5030,5030,0
|
|
20240228,180600,209469280,5030,5030,5030,5030,0
|
|
20240228,180500,209469280,5030,5030,5030,5030,0
|
|
20240228,180400,209469280,5030,5030,5030,5030,0
|
|
20240228,180300,209469280,5030,5030,5030,5030,0
|
|
20240228,180200,209469280,5030,5030,5030,5030,0
|
|
20240228,180100,209469280,5030,5030,5030,5030,0
|
|
20240228,180000,209469280,5030,5030,5030,5030,0
|
|
20240228,175900,209469280,5030,5030,5030,5030,0
|
|
20240228,175800,209469280,5030,5030,5030,5030,0
|
|
20240228,175700,209469280,5030,5030,5030,5030,0
|
|
20240228,175600,209469280,5030,5030,5030,5030,0
|
|
20240228,175500,209469280,5030,5030,5030,5030,0
|
|
20240228,175400,209469280,5030,5030,5030,5030,0
|
|
20240228,175300,209469280,5030,5030,5030,5030,0
|
|
20240228,175200,209469280,5030,5030,5030,5030,0
|
|
20240228,175100,209469280,5030,5030,5030,5030,380
|
|
20240228,175000,209469280,5030,5030,5030,5030,0
|
|
20240228,174900,209469280,5030,5030,5030,5030,0
|
|
20240228,174800,209469280,5030,5030,5030,5030,0
|
|
20240228,174700,209469280,5030,5030,5030,5030,0
|
|
20240228,174600,209469280,5030,5030,5030,5030,0
|
|
20240228,174500,209469280,5030,5030,5030,5030,0
|
|
20240228,174400,209469280,5030,5030,5030,5030,0
|
|
20240228,174300,209469280,5030,5030,5030,5030,0
|
|
20240228,174200,209469280,5030,5030,5030,5030,0
|
|
20240228,174100,209469280,5030,5030,5030,5030,0
|
|
20240228,174000,209469280,5030,5030,5030,5030,0
|
|
20240228,173900,209469280,5030,5030,5030,5030,0
|
|
20240228,173800,209469280,5030,5030,5030,5030,0
|
|
20240228,173700,209469280,5030,5030,5030,5030,0
|
|
20240228,173600,209469280,5030,5030,5030,5030,0
|
|
20240228,173500,209469280,5030,5030,5030,5030,0
|
|
20240228,173400,209469280,5030,5030,5030,5030,0
|
|
20240228,173300,209469280,5030,5030,5030,5030,0
|
|
20240228,173200,209469280,5030,5030,5030,5030,0
|
|
20240228,173100,209469280,5030,5030,5030,5030,0
|
|
20240228,173000,209469280,5030,5030,5030,5030,0
|
|
20240228,172900,209469280,5030,5030,5030,5030,0
|
|
20240228,172800,209469280,5030,5030,5030,5030,0
|
|
20240228,172700,209469280,5030,5030,5030,5030,0
|
|
20240228,172600,209469280,5030,5030,5030,5030,0
|
|
20240228,172500,209469280,5030,5030,5030,5030,0
|
|
20240228,172400,209469280,5030,5030,5030,5030,0
|
|
20240228,172300,209469280,5030,5030,5030,5030,0
|
|
20240228,172200,209469280,5030,5030,5030,5030,0
|
|
20240228,172100,209469280,5030,5030,5030,5030,380
|
|
20240228,172000,209469280,5030,5030,5030,5030,0
|
|
20240228,171900,209469280,5030,5030,5030,5030,0
|
|
20240228,171800,209469280,5030,5030,5030,5030,0
|
|
20240228,171700,209469280,5030,5030,5030,5030,0
|
|
20240228,171600,209469280,5030,5030,5030,5030,0
|
|
20240228,171500,209469280,5030,5030,5030,5030,0
|
|
20240228,171400,209469280,5030,5030,5030,5030,0
|
|
20240228,171300,209469280,5030,5030,5030,5030,0
|
|
20240228,171200,209469280,5030,5030,5030,5030,0
|
|
20240228,171100,209469280,5030,5030,5030,5030,0
|
|
20240228,171000,209469280,5030,5030,5030,5030,0
|
|
20240228,170900,209469280,5030,5030,5030,5030,0
|
|
20240228,170800,209469280,5030,5030,5030,5030,0
|
|
20240228,170700,209469280,5030,5030,5030,5030,0
|
|
20240228,170600,209469280,5030,5030,5030,5030,0
|
|
20240228,170500,209469280,5030,5030,5030,5030,0
|
|
20240228,170400,209469280,5030,5030,5030,5030,0
|
|
20240228,170300,209469280,5030,5030,5030,5030,0
|
|
20240228,170200,209469280,5030,5030,5030,5030,0
|
|
20240228,170100,209469280,5030,5030,5030,5030,0
|
|
20240228,170000,209469280,5030,5030,5030,5030,0
|
|
20240228,165900,209469280,5030,5030,5030,5030,0
|
|
20240228,165800,209469280,5030,5030,5030,5030,0
|
|
20240228,165700,209469280,5030,5030,5030,5030,0
|
|
20240228,165600,209469280,5030,5030,5030,5030,0
|
|
20240228,165500,209469280,5030,5030,5030,5030,0
|
|
20240228,165400,209469280,5030,5030,5030,5030,0
|
|
20240228,165300,209469280,5030,5030,5030,5030,0
|
|
20240228,165200,209469280,5030,5030,5030,5030,0
|
|
20240228,165100,209469280,5030,5030,5030,5030,380
|
|
20240228,165000,209469280,5030,5030,5030,5030,0
|
|
20240228,164900,209469280,5030,5030,5030,5030,0
|
|
20240228,164800,209469280,5030,5030,5030,5030,0
|
|
20240228,164700,209469280,5030,5030,5030,5030,0
|
|
20240228,164600,209469280,5030,5030,5030,5030,0
|
|
20240228,164500,209469280,5030,5030,5030,5030,0
|
|
20240228,164400,209469280,5030,5030,5030,5030,0
|
|
20240228,164300,209469280,5030,5030,5030,5030,0
|
|
20240228,164200,209469280,5030,5030,5030,5030,0
|
|
20240228,164100,209469280,5030,5030,5030,5030,0
|
|
20240228,164000,209469280,5030,5030,5030,5030,0
|
|
20240228,163900,209469280,5030,5030,5030,5030,0
|
|
20240228,163800,209469280,5030,5030,5030,5030,0
|
|
20240228,163700,209469280,5030,5030,5030,5030,0
|
|
20240228,163600,209469280,5030,5030,5030,5030,0
|
|
20240228,163500,209469280,5030,5030,5030,5030,0
|
|
20240228,163400,209469280,5030,5030,5030,5030,0
|
|
20240228,163300,209469280,5030,5030,5030,5030,0
|
|
20240228,163200,209469280,5030,5030,5030,5030,0
|
|
20240228,163100,209469280,5030,5030,5030,5030,0
|
|
20240228,163000,209469280,5030,5030,5030,5030,0
|
|
20240228,162900,209469280,5030,5030,5030,5030,0
|
|
20240228,162800,209469280,5030,5030,5030,5030,0
|
|
20240228,162700,209469280,5030,5030,5030,5030,0
|
|
20240228,162600,209469280,5030,5030,5030,5030,0
|
|
20240228,162500,209469280,5030,5030,5030,5030,0
|
|
20240228,162400,209469280,5030,5030,5030,5030,0
|
|
20240228,162300,209469280,5030,5030,5030,5030,0
|
|
20240228,162200,209469280,5030,5030,5030,5030,0
|
|
20240228,162100,209469280,5030,5030,5030,5030,380
|
|
20240228,162000,209469280,5030,5030,5030,5030,0
|
|
20240228,161900,209469280,5030,5030,5030,5030,0
|
|
20240228,161800,209469280,5030,5030,5030,5030,0
|
|
20240228,161700,209469280,5030,5030,5030,5030,0
|
|
20240228,161600,209469280,5030,5030,5030,5030,0
|
|
20240228,161500,209469280,5030,5030,5030,5030,0
|
|
20240228,161400,209469280,5030,5030,5030,5030,0
|
|
20240228,161300,209469280,5030,5030,5030,5030,0
|
|
20240228,161200,209469280,5030,5030,5030,5030,0
|
|
20240228,161100,209469280,5030,5030,5030,5030,0
|
|
20240228,161000,209469280,5030,5030,5030,5030,0
|
|
20240228,160900,209469280,5030,5030,5030,5030,0
|
|
20240228,160800,209469280,5030,5030,5030,5030,0
|
|
20240228,160700,209469280,5030,5030,5030,5030,0
|
|
20240228,160600,209469280,5030,5030,5030,5030,0
|
|
20240228,160500,209469280,5030,5030,5030,5030,0
|
|
20240228,160400,209469280,5030,5030,5030,5030,0
|
|
20240228,160300,209469280,5030,5030,5030,5030,0
|
|
20240228,160200,209469280,5030,5030,5030,5030,0
|
|
20240228,160100,209469280,5030,5030,5030,5030,0
|
|
20240228,160000,209469280,5030,5030,5030,5030,0
|
|
20240228,155900,209469280,5030,5030,5030,5030,0
|
|
20240228,155800,209469280,5030,5030,5030,5030,0
|
|
20240228,155700,209469280,5030,5030,5030,5030,0
|
|
20240228,155600,209469280,5030,5030,5030,5030,0
|
|
20240228,155500,209469280,5030,5030,5030,5030,0
|
|
20240228,155400,209469280,5030,5030,5030,5030,0
|
|
20240228,155300,209469280,5030,5030,5030,5030,0
|
|
20240228,155200,209469280,5030,5030,5030,5030,0
|
|
20240228,155100,209469280,5030,5030,5030,5030,380
|
|
20240228,155000,209469280,5030,5030,5030,5030,0
|
|
20240228,154900,209469280,5030,5030,5030,5030,0
|
|
20240228,154800,209469280,5030,5030,5030,5030,0
|
|
20240228,154700,209469280,5030,5030,5030,5030,0
|
|
20240228,154600,209469280,5030,5030,5030,5030,0
|
|
20240228,154500,209469280,5030,5030,5030,5030,0
|
|
20240228,154400,209469280,5030,5030,5030,5030,0
|
|
20240228,154300,209469280,5030,5030,5030,5030,0
|
|
20240228,154200,209469280,5030,5030,5030,5030,0
|
|
20240228,154100,209469280,5030,5030,5030,5030,0
|
|
20240228,154000,209469280,5030,5030,5030,5030,0
|
|
20240228,153900,209469280,5030,5030,5030,5030,0
|
|
20240228,153800,209469280,5030,5030,5030,5030,0
|
|
20240228,153700,209469280,5030,5030,5030,5030,0
|
|
20240228,153600,209469280,5030,5030,5030,5030,0
|
|
20240228,153500,209469280,5030,5030,5030,5030,0
|
|
20240228,153400,209469280,5030,5030,5030,5030,0
|
|
20240228,153300,209469280,5030,5030,5030,5030,0
|
|
20240228,153200,209469280,5030,5030,5030,5030,0
|
|
20240228,153100,209469280,5030,5030,5030,5030,0
|
|
20240228,153000,209469280,5030,5030,5030,5030,380
|
|
20240228,152900,207557880,5030,5030,5030,5030,0
|
|
20240228,152800,207557880,5030,5030,5030,5030,0
|
|
20240228,152700,207557880,5030,5030,5030,5030,0
|
|
20240228,152600,207557880,5030,5030,5030,5030,0
|
|
20240228,152500,207557880,5030,5030,5030,5030,0
|
|
20240228,152400,207557880,5030,5030,5030,5030,0
|
|
20240228,152300,207557880,5030,5030,5030,5030,0
|
|
20240228,152200,207557880,5030,5030,5030,5030,0
|
|
20240228,152100,207557880,5030,5030,5030,5030,0
|
|
20240228,152000,207557880,5030,5030,5030,5030,0
|
|
20240228,151900,207557880,5030,5020,5030,5020,37
|
|
20240228,151800,207371870,5020,5020,5020,5020,11
|
|
20240228,151700,207316650,5020,5020,5020,5020,2
|
|
20240228,151600,207306610,5020,5010,5020,5010,120
|
|
20240228,151500,206704400,5020,5020,5020,5020,19
|
|
20240228,151400,206609020,5010,5010,5010,5010,4
|
|
20240228,151300,206588980,5010,5010,5010,5010,0
|
|
20240228,151200,206588980,5010,5010,5010,5010,20
|
|
20240228,151100,206488780,5010,5030,5030,5010,75
|
|
20240228,151000,206112920,5010,5010,5010,5010,0
|
|
20240228,150900,206112920,5010,5010,5010,5010,0
|
|
20240228,150800,206112920,5010,5010,5010,5010,0
|
|
20240228,150700,206112920,5010,5010,5010,5010,0
|
|
20240228,150600,206112920,5010,5010,5010,5010,1500
|
|
20240228,150500,198597920,5030,5030,5030,5030,2
|
|
20240228,150400,198587860,5010,5010,5010,5010,0
|
|
20240228,150300,198587860,5010,5010,5010,5010,0
|
|
20240228,150200,198587860,5010,5010,5010,5010,0
|
|
20240228,150100,198587860,5010,5010,5010,5010,0
|
|
20240228,150000,198587860,5010,5010,5010,5010,1425
|
|
20240228,145900,191448610,5010,5010,5010,5010,3
|
|
20240228,145800,191433580,5010,5010,5010,5010,8
|
|
20240228,145700,191393500,5010,5010,5010,5010,466
|
|
20240228,145600,189058840,5010,5010,5010,5010,200
|
|
20240228,145500,188056840,5010,5010,5010,5010,0
|
|
20240228,145400,188056840,5010,5010,5010,5010,0
|
|
20240228,145300,188056840,5010,5010,5010,5010,18
|
|
20240228,145200,187966660,5000,5000,5000,5000,16
|
|
20240228,145100,187886660,5010,5010,5010,5010,0
|
|
20240228,145000,187886660,5010,5010,5010,5010,0
|
|
20240228,144900,187886660,5010,5010,5010,5010,30
|
|
20240228,144800,187736360,5000,5000,5000,5000,0
|
|
20240228,144700,187736360,5000,5000,5000,5000,87
|
|
20240228,144600,187301360,5000,5000,5000,5000,12
|
|
20240228,144500,187241360,5010,5010,5010,5010,300
|
|
20240228,144400,185738360,5010,5010,5010,5010,0
|
|
20240228,144300,185738360,5010,5010,5010,5010,0
|
|
20240228,144200,185738360,5010,5010,5010,5010,0
|
|
20240228,144100,185738360,5010,5010,5010,5010,0
|
|
20240228,144000,185738360,5010,5010,5010,5010,0
|
|
20240228,143900,185738360,5010,5010,5010,5010,0
|
|
20240228,143800,185738360,5010,5010,5010,5010,0
|
|
20240228,143700,185738360,5010,5010,5010,5010,0
|
|
20240228,143600,185738360,5010,5000,5010,5000,354
|
|
20240228,143500,183964860,5000,5000,5000,5000,0
|
|
20240228,143400,183964860,5000,5000,5000,5000,0
|
|
20240228,143300,183964860,5000,5000,5000,5000,11
|
|
20240228,143200,183909860,5000,5000,5000,5000,0
|
|
20240228,143100,183909860,5000,5000,5000,5000,627
|
|
20240228,143000,180774860,5000,5000,5000,5000,0
|
|
20240228,142900,180774860,5000,5000,5000,5000,91
|
|
20240228,142800,180319860,5000,5010,5010,5000,2206
|
|
20240228,142700,169284470,5010,5010,5010,5010,0
|
|
20240228,142600,169284470,5010,5010,5010,5010,0
|
|
20240228,142500,169284470,5010,5010,5010,5010,23
|
|
20240228,142400,169169240,5010,5010,5010,5010,42
|
|
20240228,142300,168958820,5010,5010,5010,5010,0
|
|
20240228,142200,168958820,5010,5010,5010,5010,0
|
|
20240228,142100,168958820,5010,5010,5010,5010,0
|
|
20240228,142000,168958820,5010,5010,5010,5010,12
|
|
20240228,141900,168898700,5030,5030,5030,5030,0
|
|
20240228,141800,168898700,5030,5030,5030,5030,0
|
|
20240228,141700,168898700,5030,5030,5030,5030,0
|
|
20240228,141600,168898700,5030,5030,5030,5030,3
|
|
20240228,141500,168883610,5010,5010,5010,5010,0
|
|
20240228,141400,168883610,5010,5010,5010,5010,0
|
|
20240228,141300,168883610,5010,5010,5010,5010,0
|
|
20240228,141200,168883610,5010,5010,5010,5010,92
|
|
20240228,141100,168422690,5010,5010,5010,5010,0
|
|
20240228,141000,168422690,5010,5010,5010,5010,0
|
|
20240228,140900,168422690,5010,5010,5010,5010,0
|
|
20240228,140800,168422690,5010,5010,5010,5010,0
|
|
20240228,140700,168422690,5010,5010,5010,5010,2018
|
|
20240228,140600,158312510,5010,5010,5010,5010,12
|
|
20240228,140500,158252390,5020,5020,5020,5020,19
|
|
20240228,140400,158157010,5010,5010,5010,5010,905
|
|
20240228,140300,153622960,5010,5010,5010,5010,0
|
|
20240228,140200,153622960,5010,5010,5010,5010,22
|
|
20240228,140100,153512740,5020,5020,5020,5020,0
|
|
20240228,140000,153512740,5020,5020,5020,5020,0
|
|
20240228,135900,153512740,5020,5020,5020,5020,5
|
|
20240228,135800,153487640,5020,5020,5020,5020,5
|
|
20240228,135700,153462540,5020,5020,5020,5020,0
|
|
20240228,135600,153462540,5020,5020,5020,5020,0
|
|
20240228,135500,153462540,5020,5020,5020,5020,0
|
|
20240228,135400,153462540,5020,5020,5020,5020,94
|
|
20240228,135300,152990660,5030,5020,5030,5020,15
|
|
20240228,135200,152915340,5020,5020,5020,5020,91
|
|
20240228,135100,152458520,5030,5030,5030,5030,0
|
|
20240228,135000,152458520,5030,5030,5030,5030,0
|
|
20240228,134900,152458520,5030,5030,5030,5030,0
|
|
20240228,134800,152458520,5030,5030,5030,5030,0
|
|
20240228,134700,152458520,5030,5030,5030,5030,0
|
|
20240228,134600,152458520,5030,5030,5030,5030,0
|
|
20240228,134500,152458520,5030,5030,5030,5030,0
|
|
20240228,134400,152458520,5030,5030,5030,5030,0
|
|
20240228,134300,152458520,5030,5030,5030,5030,0
|
|
20240228,134200,152458520,5030,5030,5030,5030,250
|
|
20240228,134100,151201020,5020,5020,5020,5020,42
|
|
20240228,134000,150990180,5030,5030,5030,5030,3
|
|
20240228,133900,150975090,5020,5020,5020,5020,0
|
|
20240228,133800,150975090,5020,5020,5020,5020,11
|
|
20240228,133700,150919870,5020,5020,5020,5020,0
|
|
20240228,133600,150919870,5020,5020,5020,5020,0
|
|
20240228,133500,150919870,5020,5020,5020,5020,0
|
|
20240228,133400,150919870,5020,5020,5020,5020,0
|
|
20240228,133300,150919870,5020,5020,5020,5020,110
|
|
20240228,133200,150367670,5030,5030,5030,5030,0
|
|
20240228,133100,150367670,5030,5030,5030,5030,30
|
|
20240228,133000,150216770,5030,5030,5030,5030,351
|
|
20240228,132900,148451240,5020,5020,5020,5020,0
|
|
20240228,132800,148451240,5020,5020,5020,5020,0
|
|
20240228,132700,148451240,5020,5020,5020,5020,4
|
|
20240228,132600,148431160,5030,5030,5030,5030,0
|
|
20240228,132500,148431160,5030,5030,5030,5030,380
|
|
20240228,132400,146519760,5030,5030,5030,5030,0
|
|
20240228,132300,146519760,5030,5030,5030,5030,0
|
|
20240228,132200,146519760,5030,5030,5030,5030,0
|
|
20240228,132100,146519760,5030,5030,5030,5030,0
|
|
20240228,132000,146519760,5030,5030,5030,5030,1296
|
|
20240228,131900,140000880,5030,5030,5030,5030,0
|
|
20240228,131800,140000880,5030,5020,5030,5020,485
|
|
20240228,131700,137562280,5010,5010,5010,5010,13
|
|
20240228,131600,137497150,5030,5030,5030,5030,0
|
|
20240228,131500,137497150,5030,5030,5030,5030,0
|
|
20240228,131400,137497150,5030,5030,5030,5030,0
|
|
20240228,131300,137497150,5030,5030,5030,5030,0
|
|
20240228,131200,137497150,5030,5020,5030,5020,50
|
|
20240228,131100,137245750,5030,5030,5030,5030,0
|
|
20240228,131000,137245750,5030,5030,5030,5030,0
|
|
20240228,130900,137245750,5030,5030,5030,5030,0
|
|
20240228,130800,137245750,5030,5030,5030,5030,0
|
|
20240228,130700,137245750,5030,5030,5030,5030,0
|
|
20240228,130600,137245750,5030,5030,5030,5030,0
|
|
20240228,130500,137245750,5030,5030,5030,5030,0
|
|
20240228,130400,137245750,5030,5030,5030,5030,0
|
|
20240228,130300,137245750,5030,5030,5030,5030,0
|
|
20240228,130200,137245750,5030,5030,5030,5030,0
|
|
20240228,130100,137245750,5030,5030,5030,5030,0
|
|
20240228,130000,137245750,5030,5030,5030,5030,0
|
|
20240228,125900,137245750,5030,5030,5030,5030,0
|
|
20240228,125800,137245750,5030,5030,5030,5030,0
|
|
20240228,125700,137245750,5030,5030,5030,5030,0
|
|
20240228,125600,137245750,5030,5030,5030,5030,0
|
|
20240228,125500,137245750,5030,5030,5030,5030,2
|
|
20240228,125400,137235690,5010,5010,5010,5010,40
|
|
20240228,125300,137035290,5010,5030,5030,5010,1701
|
|
20240228,125200,128512260,5020,5020,5020,5020,0
|
|
20240228,125100,128512260,5020,5020,5020,5020,0
|
|
20240228,125000,128512260,5020,5020,5020,5020,0
|
|
20240228,124900,128512260,5020,5020,5020,5020,0
|
|
20240228,124800,128512260,5020,5020,5020,5020,0
|
|
20240228,124700,128512260,5020,5020,5020,5020,0
|
|
20240228,124600,128512260,5020,5020,5020,5020,0
|
|
20240228,124500,128512260,5020,5020,5020,5020,0
|
|
20240228,124400,128512260,5020,5020,5020,5020,0
|
|
20240228,124300,128512260,5020,5020,5020,5020,0
|
|
20240228,124200,128512260,5020,5020,5020,5020,0
|
|
20240228,124100,128512260,5020,5020,5020,5020,0
|
|
20240228,124000,128512260,5020,5020,5020,5020,0
|
|
20240228,123900,128512260,5020,5020,5020,5020,1500
|
|
20240228,123800,120982260,5010,5010,5010,5010,0
|
|
20240228,123700,120982260,5010,5010,5010,5010,0
|
|
20240228,123600,120982260,5010,5010,5010,5010,0
|
|
20240228,123500,120982260,5010,5020,5020,5010,15
|
|
20240228,123400,120907070,5000,5000,5000,5000,0
|
|
20240228,123300,120907070,5000,5000,5000,5000,0
|
|
20240228,123200,120907070,5000,5000,5000,5000,0
|
|
20240228,123100,120907070,5000,5000,5000,5000,0
|
|
20240228,123000,120907070,5000,5000,5000,5000,160
|
|
20240228,122900,120107070,5010,5010,5010,5010,0
|
|
20240228,122800,120107070,5010,5010,5010,5010,50
|
|
20240228,122700,119856570,5010,5010,5010,5010,0
|
|
20240228,122600,119856570,5010,5010,5010,5010,900
|
|
20240228,122500,115347570,5010,5010,5010,5010,767
|
|
20240228,122400,111504900,5010,5010,5010,5010,0
|
|
20240228,122300,111504900,5010,5020,5020,5010,1739
|
|
20240228,122200,102792470,5020,5020,5020,5020,0
|
|
20240228,122100,102792470,5020,5020,5020,5020,0
|
|
20240228,122000,102792470,5020,5020,5020,5020,0
|
|
20240228,121900,102792470,5020,5020,5020,5020,0
|
|
20240228,121800,102792470,5020,5020,5020,5020,103
|
|
20240228,121700,102275410,5020,5020,5020,5020,90
|
|
20240228,121600,101823610,5040,5040,5040,5040,0
|
|
20240228,121500,101823610,5040,5040,5040,5040,3
|
|
20240228,121400,101808490,5010,5010,5010,5010,0
|
|
20240228,121300,101808490,5010,5010,5010,5010,0
|
|
20240228,121200,101808490,5010,5020,5020,5010,651
|
|
20240228,121100,98546940,5020,5020,5020,5020,5
|
|
20240228,121000,98521840,5020,5020,5020,5020,0
|
|
20240228,120900,98521840,5020,5020,5020,5020,0
|
|
20240228,120800,98521840,5020,5020,5020,5020,0
|
|
20240228,120700,98521840,5020,5020,5020,5020,0
|
|
20240228,120600,98521840,5020,5020,5020,5020,0
|
|
20240228,120500,98521840,5020,5020,5020,5020,0
|
|
20240228,120400,98521840,5020,5020,5020,5020,0
|
|
20240228,120300,98521840,5020,5020,5020,5020,0
|
|
20240228,120200,98521840,5020,5020,5020,5020,0
|
|
20240228,120100,98521840,5020,5010,5020,5010,360
|
|
20240228,120000,96714740,5010,5010,5010,5010,0
|
|
20240228,115900,96714740,5010,5010,5010,5010,0
|
|
20240228,115800,96714740,5010,5010,5010,5010,0
|
|
20240228,115700,96714740,5010,5020,5020,5010,1283
|
|
20240228,115600,90283380,5020,5020,5020,5020,0
|
|
20240228,115500,90283380,5020,5020,5020,5020,0
|
|
20240228,115400,90283380,5020,5020,5020,5020,0
|
|
20240228,115300,90283380,5020,5030,5030,5020,197
|
|
20240228,115200,89293520,5030,5030,5030,5030,0
|
|
20240228,115100,89293520,5030,5030,5030,5030,100
|
|
20240228,115000,88790520,5040,5040,5040,5040,0
|
|
20240228,114900,88790520,5040,5040,5040,5040,0
|
|
20240228,114800,88790520,5040,5040,5040,5040,0
|
|
20240228,114700,88790520,5040,5040,5040,5040,0
|
|
20240228,114600,88790520,5040,5040,5040,5040,0
|
|
20240228,114500,88790520,5040,5040,5040,5040,8
|
|
20240228,114400,88750200,5040,5040,5040,5040,2
|
|
20240228,114300,88740120,5040,5040,5040,5040,0
|
|
20240228,114200,88740120,5040,5040,5040,5040,0
|
|
20240228,114100,88740120,5040,5040,5040,5040,0
|
|
20240228,114000,88740120,5040,5040,5040,5040,0
|
|
20240228,113900,88740120,5040,5040,5040,5040,0
|
|
20240228,113800,88740120,5040,5040,5040,5040,0
|
|
20240228,113700,88740120,5040,5040,5040,5040,0
|
|
20240228,113600,88740120,5040,5040,5040,5040,0
|
|
20240228,113500,88740120,5040,5040,5040,5040,0
|
|
20240228,113400,88740120,5040,5040,5040,5040,0
|
|
20240228,113300,88740120,5040,5040,5040,5040,15
|
|
20240228,113200,88664520,5040,5040,5040,5040,2
|
|
20240228,113100,88654440,5010,5010,5010,5010,0
|
|
20240228,113000,88654440,5010,5010,5010,5010,0
|
|
20240228,112900,88654440,5010,5010,5010,5010,0
|
|
20240228,112800,88654440,5010,5010,5010,5010,0
|
|
20240228,112700,88654440,5010,5010,5010,5010,0
|
|
20240228,112600,88654440,5010,5010,5010,5010,0
|
|
20240228,112500,88654440,5010,5010,5010,5010,0
|
|
20240228,112400,88654440,5010,5010,5010,5010,0
|
|
20240228,112300,88654440,5010,5010,5010,5010,91
|
|
20240228,112200,88198530,5010,5010,5010,5010,24
|
|
20240228,112100,88078290,5010,5010,5010,5010,0
|
|
20240228,112000,88078290,5010,5020,5020,5010,11
|
|
20240228,111900,88023130,5020,5020,5020,5020,86
|
|
20240228,111800,87591410,5030,5030,5030,5030,0
|
|
20240228,111700,87591410,5030,5030,5030,5030,0
|
|
20240228,111600,87591410,5030,5030,5030,5030,239
|
|
20240228,111500,86389240,5030,5030,5030,5030,0
|
|
20240228,111400,86389240,5030,5030,5030,5030,0
|
|
20240228,111300,86389240,5030,5030,5030,5030,0
|
|
20240228,111200,86389240,5030,5030,5030,5030,0
|
|
20240228,111100,86389240,5030,5030,5030,5030,0
|
|
20240228,111000,86389240,5030,5030,5030,5030,0
|
|
20240228,110900,86389240,5030,5030,5030,5030,0
|
|
20240228,110800,86389240,5030,5030,5030,5030,941
|
|
20240228,110700,81656010,5020,5020,5020,5020,0
|
|
20240228,110600,81656010,5020,5030,5030,5020,72
|
|
20240228,110500,81293980,5020,5020,5020,5020,0
|
|
20240228,110400,81293980,5020,5020,5020,5020,0
|
|
20240228,110300,81293980,5020,5020,5020,5020,0
|
|
20240228,110200,81293980,5020,5020,5020,5020,0
|
|
20240228,110100,81293980,5020,5020,5020,5020,1
|
|
20240228,110000,81288960,5030,5040,5040,5030,150
|
|
20240228,105900,80533920,5040,5040,5040,5040,1
|
|
20240228,105800,80528880,5040,5040,5040,5040,0
|
|
20240228,105700,80528880,5040,5040,5040,5040,0
|
|
20240228,105600,80528880,5040,5040,5040,5040,1
|
|
20240228,105500,80523840,5040,5040,5040,5040,0
|
|
20240228,105400,80523840,5040,5040,5050,5040,316
|
|
20240228,105300,78931170,5040,5040,5040,5040,0
|
|
20240228,105200,78931170,5040,5040,5040,5040,1
|
|
20240228,105100,78926130,5040,5040,5040,5040,229
|
|
20240228,105000,77771970,5030,5030,5030,5030,0
|
|
20240228,104900,77771970,5030,5030,5030,5030,0
|
|
20240228,104800,77771970,5030,5040,5040,5030,75
|
|
20240228,104700,77394210,5050,5050,5050,5050,0
|
|
20240228,104600,77394210,5050,5050,5050,5050,0
|
|
20240228,104500,77394210,5050,5050,5050,5050,0
|
|
20240228,104400,77394210,5050,5050,5050,5050,0
|
|
20240228,104300,77394210,5050,5050,5050,5050,0
|
|
20240228,104200,77394210,5050,5050,5050,5050,1
|
|
20240228,104100,77389160,5020,5020,5020,5020,0
|
|
20240228,104000,77389160,5020,5020,5020,5020,0
|
|
20240228,103900,77389160,5020,5020,5020,5020,0
|
|
20240228,103800,77389160,5020,5020,5020,5020,95
|
|
20240228,103700,76912260,5040,5040,5040,5040,0
|
|
20240228,103600,76912260,5040,5040,5040,5040,10
|
|
20240228,103500,76861860,5040,5040,5040,5040,0
|
|
20240228,103400,76861860,5040,5040,5040,5040,0
|
|
20240228,103300,76861860,5040,5050,5050,5040,2715
|
|
20240228,103200,63178240,5050,5050,5050,5050,0
|
|
20240228,103100,63178240,5050,5050,5050,5050,22
|
|
20240228,103000,63067140,5050,5050,5050,5050,10
|
|
20240228,102900,63016640,5050,5050,5050,5050,0
|
|
20240228,102800,63016640,5050,5050,5050,5050,0
|
|
20240228,102700,63016640,5050,5050,5050,5050,21
|
|
20240228,102600,62910590,5050,5050,5050,5050,77
|
|
20240228,102500,62521740,5040,5040,5040,5040,0
|
|
20240228,102400,62521740,5040,5040,5040,5040,696
|
|
20240228,102300,59013900,5040,5040,5040,5040,0
|
|
20240228,102200,59013900,5040,5040,5040,5040,0
|
|
20240228,102100,59013900,5040,5040,5040,5040,850
|
|
20240228,102000,54729900,5030,5030,5030,5030,0
|
|
20240228,101900,54729900,5030,5030,5030,5030,0
|
|
20240228,101800,54729900,5030,5030,5030,5030,0
|
|
20240228,101700,54729900,5030,5030,5030,5030,0
|
|
20240228,101600,54729900,5030,5030,5030,5030,0
|
|
20240228,101500,54729900,5030,5030,5030,5030,0
|
|
20240228,101400,54729900,5030,5030,5030,5030,150
|
|
20240228,101300,53975400,5030,5030,5030,5030,0
|
|
20240228,101200,53975400,5030,5040,5040,5030,300
|
|
20240228,101100,52465400,5050,5050,5050,5050,0
|
|
20240228,101000,52465400,5050,5040,5050,5040,1264
|
|
20240228,100900,46093080,5040,5040,5040,5040,0
|
|
20240228,100800,46093080,5040,5040,5040,5040,0
|
|
20240228,100700,46093080,5040,5040,5040,5040,0
|
|
20240228,100600,46093080,5040,5040,5040,5040,0
|
|
20240228,100500,46093080,5040,5040,5040,5040,0
|
|
20240228,100400,46093080,5040,5040,5040,5040,2
|
|
20240228,100300,46083000,5020,5040,5040,5020,1005
|
|
20240228,100200,41019790,5040,5030,5040,5030,31
|
|
20240228,100100,40863850,5030,5030,5030,5020,39
|
|
20240228,100000,40667900,5030,5030,5030,5030,253
|
|
20240228,095900,39395310,5040,5040,5040,5040,0
|
|
20240228,095800,39395310,5040,5040,5040,5040,0
|
|
20240228,095700,39395310,5040,5040,5040,5040,0
|
|
20240228,095600,39395310,5040,5040,5040,5040,0
|
|
20240228,095500,39395310,5040,5040,5040,5040,0
|
|
20240228,095400,39395310,5040,5040,5040,5040,0
|
|
20240228,095300,39395310,5040,5040,5040,5040,853
|
|
20240228,095200,35096190,5040,5040,5040,5040,0
|
|
20240228,095100,35096190,5040,5040,5040,5040,2394
|
|
20240228,095000,23030430,5040,5040,5040,5040,287
|
|
20240228,094900,21583950,5040,5040,5040,5040,0
|
|
20240228,094800,21583950,5040,5040,5040,5040,0
|
|
20240228,094700,21583950,5040,5040,5040,5040,0
|
|
20240228,094600,21583950,5040,5040,5040,5040,0
|
|
20240228,094500,21583950,5040,5040,5040,5040,0
|
|
20240228,094400,21583950,5040,5040,5040,5040,1
|
|
20240228,094300,21578910,5040,5040,5040,5040,0
|
|
20240228,094200,21578910,5040,5040,5040,5040,0
|
|
20240228,094100,21578910,5040,5040,5040,5040,0
|
|
20240228,094000,21578910,5040,5040,5040,5040,1003
|
|
20240228,093900,16523790,5030,5030,5030,5030,1
|
|
20240228,093800,16518760,5040,5040,5040,5040,3
|
|
20240228,093700,16503640,5040,5040,5040,5040,0
|
|
20240228,093600,16503640,5040,5040,5040,5040,0
|
|
20240228,093500,16503640,5040,5040,5040,5040,1
|
|
20240228,093400,16498600,5030,5030,5030,5030,0
|
|
20240228,093300,16498600,5030,5030,5030,5030,1
|
|
20240228,093200,16493570,5020,5020,5020,5020,1140
|
|
20240228,093100,10770770,5020,5020,5020,5020,401
|
|
20240228,093000,8757750,5030,5030,5030,5030,11
|
|
20240228,092900,8702420,5030,5030,5030,5030,5
|
|
20240228,092800,8677270,5030,5030,5030,5030,0
|
|
20240228,092700,8677270,5030,5030,5030,5030,5
|
|
20240228,092600,8652120,5040,5040,5040,5040,7
|
|
20240228,092500,8616840,5040,5040,5040,5040,0
|
|
20240228,092400,8616840,5040,5040,5040,5040,0
|
|
20240228,092300,8616840,5040,5040,5040,5040,0
|
|
20240228,092200,8616840,5040,5040,5040,5040,0
|
|
20240228,092100,8616840,5040,5040,5040,5040,0
|
|
20240228,092000,8616840,5040,5040,5040,5040,0
|
|
20240228,091900,8616840,5040,5040,5040,5040,0
|
|
20240228,091800,8616840,5040,5040,5040,5040,105
|
|
20240228,091700,8087640,5040,5040,5040,5040,5
|
|
20240228,091600,8062440,5040,5040,5040,5040,25
|
|
20240228,091500,7936440,5040,5030,5040,5030,1001
|
|
20240228,091400,2891410,5040,5040,5040,5040,1
|
|
20240228,091300,2886370,5040,5040,5040,5040,0
|
|
20240228,091200,2886370,5040,5040,5040,5040,0
|
|
20240228,091100,2886370,5040,5040,5040,5040,0
|
|
20240228,091000,2886370,5040,5040,5040,5040,0
|
|
20240228,090900,2886370,5040,5040,5040,5040,1
|
|
20240228,090800,2881330,5040,5040,5040,5040,1
|
|
20240228,090700,2876290,5000,5000,5000,5000,0
|
|
20240228,090600,2876290,5000,5000,5000,5000,0
|
|
20240228,090500,2876290,5000,5010,5050,5000,370
|
|
20240228,090400,1015000,5000,5000,5000,5000,0
|
|
20240228,090300,1015000,5000,5000,5000,5000,0
|
|
20240228,090200,1015000,5000,5000,5000,5000,0
|
|
20240228,090100,1015000,5000,5000,5000,5000,0
|
|
20240228,090000,1015000,5000,5000,5000,5000,203
|