737 lines
34 KiB
CSV
737 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,211400,95206125,4365,4365,4365,4365,225
|
|
20240229,211300,95206125,4365,4365,4365,4365,0
|
|
20240229,211200,95206125,4365,4365,4365,4365,0
|
|
20240229,211100,95206125,4365,4365,4365,4365,0
|
|
20240229,211000,95206125,4365,4365,4365,4365,0
|
|
20240229,210900,95206125,4365,4365,4365,4365,0
|
|
20240229,210800,95206125,4365,4365,4365,4365,0
|
|
20240229,210700,95206125,4365,4365,4365,4365,0
|
|
20240229,210600,95206125,4365,4365,4365,4365,0
|
|
20240229,210500,95206125,4365,4365,4365,4365,0
|
|
20240229,210400,95206125,4365,4365,4365,4365,0
|
|
20240229,210300,95206125,4365,4365,4365,4365,0
|
|
20240229,210200,95206125,4365,4365,4365,4365,0
|
|
20240229,210100,95206125,4365,4365,4365,4365,0
|
|
20240229,210000,95206125,4365,4365,4365,4365,0
|
|
20240229,205900,95206125,4365,4365,4365,4365,0
|
|
20240229,205800,95206125,4365,4365,4365,4365,0
|
|
20240229,205700,95206125,4365,4365,4365,4365,0
|
|
20240229,205600,95206125,4365,4365,4365,4365,0
|
|
20240229,205500,95206125,4365,4365,4365,4365,0
|
|
20240229,205400,95206125,4365,4365,4365,4365,0
|
|
20240229,205300,95206125,4365,4365,4365,4365,0
|
|
20240229,205200,95206125,4365,4365,4365,4365,0
|
|
20240229,205100,95206125,4365,4365,4365,4365,0
|
|
20240229,205000,95206125,4365,4365,4365,4365,0
|
|
20240229,204900,95206125,4365,4365,4365,4365,0
|
|
20240229,204800,95206125,4365,4365,4365,4365,0
|
|
20240229,204700,95206125,4365,4365,4365,4365,0
|
|
20240229,204600,95206125,4365,4365,4365,4365,0
|
|
20240229,204500,95206125,4365,4365,4365,4365,0
|
|
20240229,204400,95206125,4365,4365,4365,4365,225
|
|
20240229,204300,95206125,4365,4365,4365,4365,0
|
|
20240229,204200,95206125,4365,4365,4365,4365,0
|
|
20240229,204100,95206125,4365,4365,4365,4365,0
|
|
20240229,204000,95206125,4365,4365,4365,4365,0
|
|
20240229,203900,95206125,4365,4365,4365,4365,0
|
|
20240229,203800,95206125,4365,4365,4365,4365,0
|
|
20240229,203700,95206125,4365,4365,4365,4365,0
|
|
20240229,203600,95206125,4365,4365,4365,4365,0
|
|
20240229,203500,95206125,4365,4365,4365,4365,0
|
|
20240229,203400,95206125,4365,4365,4365,4365,0
|
|
20240229,203300,95206125,4365,4365,4365,4365,0
|
|
20240229,203200,95206125,4365,4365,4365,4365,0
|
|
20240229,203100,95206125,4365,4365,4365,4365,0
|
|
20240229,203000,95206125,4365,4365,4365,4365,0
|
|
20240229,202900,95206125,4365,4365,4365,4365,0
|
|
20240229,202800,95206125,4365,4365,4365,4365,0
|
|
20240229,202700,95206125,4365,4365,4365,4365,0
|
|
20240229,202600,95206125,4365,4365,4365,4365,0
|
|
20240229,202500,95206125,4365,4365,4365,4365,0
|
|
20240229,202400,95206125,4365,4365,4365,4365,0
|
|
20240229,202300,95206125,4365,4365,4365,4365,0
|
|
20240229,202200,95206125,4365,4365,4365,4365,0
|
|
20240229,202100,95206125,4365,4365,4365,4365,0
|
|
20240229,202000,95206125,4365,4365,4365,4365,0
|
|
20240229,201900,95206125,4365,4365,4365,4365,0
|
|
20240229,201800,95206125,4365,4365,4365,4365,0
|
|
20240229,201700,95206125,4365,4365,4365,4365,0
|
|
20240229,201600,95206125,4365,4365,4365,4365,0
|
|
20240229,201500,95206125,4365,4365,4365,4365,0
|
|
20240229,201400,95206125,4365,4365,4365,4365,225
|
|
20240229,201300,95206125,4365,4365,4365,4365,0
|
|
20240229,201200,95206125,4365,4365,4365,4365,0
|
|
20240229,201100,95206125,4365,4365,4365,4365,0
|
|
20240229,201000,95206125,4365,4365,4365,4365,0
|
|
20240229,200900,95206125,4365,4365,4365,4365,0
|
|
20240229,200800,95206125,4365,4365,4365,4365,0
|
|
20240229,200700,95206125,4365,4365,4365,4365,0
|
|
20240229,200600,95206125,4365,4365,4365,4365,0
|
|
20240229,200500,95206125,4365,4365,4365,4365,0
|
|
20240229,200400,95206125,4365,4365,4365,4365,0
|
|
20240229,200300,95206125,4365,4365,4365,4365,0
|
|
20240229,200200,95206125,4365,4365,4365,4365,0
|
|
20240229,200100,95206125,4365,4365,4365,4365,0
|
|
20240229,200000,95206125,4365,4365,4365,4365,0
|
|
20240229,195900,95206125,4365,4365,4365,4365,0
|
|
20240229,195800,95206125,4365,4365,4365,4365,0
|
|
20240229,195700,95206125,4365,4365,4365,4365,0
|
|
20240229,195600,95206125,4365,4365,4365,4365,0
|
|
20240229,195500,95206125,4365,4365,4365,4365,0
|
|
20240229,195400,95206125,4365,4365,4365,4365,0
|
|
20240229,195300,95206125,4365,4365,4365,4365,0
|
|
20240229,195200,95206125,4365,4365,4365,4365,0
|
|
20240229,195100,95206125,4365,4365,4365,4365,0
|
|
20240229,195000,95206125,4365,4365,4365,4365,0
|
|
20240229,194900,95206125,4365,4365,4365,4365,0
|
|
20240229,194800,95206125,4365,4365,4365,4365,0
|
|
20240229,194700,95206125,4365,4365,4365,4365,0
|
|
20240229,194600,95206125,4365,4365,4365,4365,0
|
|
20240229,194500,95206125,4365,4365,4365,4365,0
|
|
20240229,194400,95206125,4365,4365,4365,4365,225
|
|
20240229,194300,95206125,4365,4365,4365,4365,0
|
|
20240229,194200,95206125,4365,4365,4365,4365,0
|
|
20240229,194100,95206125,4365,4365,4365,4365,0
|
|
20240229,194000,95206125,4365,4365,4365,4365,0
|
|
20240229,193900,95206125,4365,4365,4365,4365,0
|
|
20240229,193800,95206125,4365,4365,4365,4365,0
|
|
20240229,193700,95206125,4365,4365,4365,4365,0
|
|
20240229,193600,95206125,4365,4365,4365,4365,0
|
|
20240229,193500,95206125,4365,4365,4365,4365,0
|
|
20240229,193400,95206125,4365,4365,4365,4365,0
|
|
20240229,193300,95206125,4365,4365,4365,4365,0
|
|
20240229,193200,95206125,4365,4365,4365,4365,0
|
|
20240229,193100,95206125,4365,4365,4365,4365,0
|
|
20240229,193000,95206125,4365,4365,4365,4365,0
|
|
20240229,192900,95206125,4365,4365,4365,4365,0
|
|
20240229,192800,95206125,4365,4365,4365,4365,0
|
|
20240229,192700,95206125,4365,4365,4365,4365,0
|
|
20240229,192600,95206125,4365,4365,4365,4365,0
|
|
20240229,192500,95206125,4365,4365,4365,4365,0
|
|
20240229,192400,95206125,4365,4365,4365,4365,0
|
|
20240229,192300,95206125,4365,4365,4365,4365,0
|
|
20240229,192200,95206125,4365,4365,4365,4365,0
|
|
20240229,192100,95206125,4365,4365,4365,4365,0
|
|
20240229,192000,95206125,4365,4365,4365,4365,0
|
|
20240229,191900,95206125,4365,4365,4365,4365,0
|
|
20240229,191800,95206125,4365,4365,4365,4365,0
|
|
20240229,191700,95206125,4365,4365,4365,4365,0
|
|
20240229,191600,95206125,4365,4365,4365,4365,0
|
|
20240229,191500,95206125,4365,4365,4365,4365,0
|
|
20240229,191400,95206125,4365,4365,4365,4365,225
|
|
20240229,191300,95206125,4365,4365,4365,4365,0
|
|
20240229,191200,95206125,4365,4365,4365,4365,0
|
|
20240229,191100,95206125,4365,4365,4365,4365,0
|
|
20240229,191000,95206125,4365,4365,4365,4365,0
|
|
20240229,190900,95206125,4365,4365,4365,4365,0
|
|
20240229,190800,95206125,4365,4365,4365,4365,0
|
|
20240229,190700,95206125,4365,4365,4365,4365,0
|
|
20240229,190600,95206125,4365,4365,4365,4365,0
|
|
20240229,190500,95206125,4365,4365,4365,4365,0
|
|
20240229,190400,95206125,4365,4365,4365,4365,0
|
|
20240229,190300,95206125,4365,4365,4365,4365,0
|
|
20240229,190200,95206125,4365,4365,4365,4365,0
|
|
20240229,190100,95206125,4365,4365,4365,4365,0
|
|
20240229,190000,95206125,4365,4365,4365,4365,0
|
|
20240229,185900,95206125,4365,4365,4365,4365,0
|
|
20240229,185800,95206125,4365,4365,4365,4365,0
|
|
20240229,185700,95206125,4365,4365,4365,4365,0
|
|
20240229,185600,95206125,4365,4365,4365,4365,0
|
|
20240229,185500,95206125,4365,4365,4365,4365,0
|
|
20240229,185400,95206125,4365,4365,4365,4365,0
|
|
20240229,185300,95206125,4365,4365,4365,4365,0
|
|
20240229,185200,95206125,4365,4365,4365,4365,0
|
|
20240229,185100,95206125,4365,4365,4365,4365,0
|
|
20240229,185000,95206125,4365,4365,4365,4365,0
|
|
20240229,184900,95206125,4365,4365,4365,4365,0
|
|
20240229,184800,95206125,4365,4365,4365,4365,0
|
|
20240229,184700,95206125,4365,4365,4365,4365,0
|
|
20240229,184600,95206125,4365,4365,4365,4365,0
|
|
20240229,184500,95206125,4365,4365,4365,4365,0
|
|
20240229,184400,95206125,4365,4365,4365,4365,225
|
|
20240229,184300,95206125,4365,4365,4365,4365,0
|
|
20240229,184200,95206125,4365,4365,4365,4365,0
|
|
20240229,184100,95206125,4365,4365,4365,4365,0
|
|
20240229,184000,95206125,4365,4365,4365,4365,0
|
|
20240229,183900,95206125,4365,4365,4365,4365,0
|
|
20240229,183800,95206125,4365,4365,4365,4365,0
|
|
20240229,183700,95206125,4365,4365,4365,4365,0
|
|
20240229,183600,95206125,4365,4365,4365,4365,0
|
|
20240229,183500,95206125,4365,4365,4365,4365,0
|
|
20240229,183400,95206125,4365,4365,4365,4365,0
|
|
20240229,183300,95206125,4365,4365,4365,4365,0
|
|
20240229,183200,95206125,4365,4365,4365,4365,0
|
|
20240229,183100,95206125,4365,4365,4365,4365,0
|
|
20240229,183000,95206125,4365,4365,4365,4365,0
|
|
20240229,182900,95206125,4365,4365,4365,4365,0
|
|
20240229,182800,95206125,4365,4365,4365,4365,0
|
|
20240229,182700,95206125,4365,4365,4365,4365,0
|
|
20240229,182600,95206125,4365,4365,4365,4365,0
|
|
20240229,182500,95206125,4365,4365,4365,4365,0
|
|
20240229,182400,95206125,4365,4365,4365,4365,0
|
|
20240229,182300,95206125,4365,4365,4365,4365,0
|
|
20240229,182200,95206125,4365,4365,4365,4365,0
|
|
20240229,182100,95206125,4365,4365,4365,4365,0
|
|
20240229,182000,95206125,4365,4365,4365,4365,0
|
|
20240229,181900,95206125,4365,4365,4365,4365,0
|
|
20240229,181800,95206125,4365,4365,4365,4365,0
|
|
20240229,181700,95206125,4365,4365,4365,4365,0
|
|
20240229,181600,95206125,4365,4365,4365,4365,0
|
|
20240229,181500,95206125,4365,4365,4365,4365,0
|
|
20240229,181400,95206125,4365,4365,4365,4365,225
|
|
20240229,181300,95206125,4365,4365,4365,4365,0
|
|
20240229,181200,95206125,4365,4365,4365,4365,0
|
|
20240229,181100,95206125,4365,4365,4365,4365,0
|
|
20240229,181000,95206125,4365,4365,4365,4365,0
|
|
20240229,180900,95206125,4365,4365,4365,4365,0
|
|
20240229,180800,95206125,4365,4365,4365,4365,0
|
|
20240229,180700,95206125,4365,4365,4365,4365,0
|
|
20240229,180600,95206125,4365,4365,4365,4365,0
|
|
20240229,180500,95206125,4365,4365,4365,4365,0
|
|
20240229,180400,95206125,4365,4365,4365,4365,0
|
|
20240229,180300,95206125,4365,4365,4365,4365,0
|
|
20240229,180200,95206125,4365,4365,4365,4365,0
|
|
20240229,180100,95206125,4365,4365,4365,4365,0
|
|
20240229,180000,95206125,4365,4365,4365,4365,0
|
|
20240229,175900,95206125,4365,4365,4365,4365,0
|
|
20240229,175800,95206125,4365,4365,4365,4365,0
|
|
20240229,175700,95206125,4365,4365,4365,4365,0
|
|
20240229,175600,95206125,4365,4365,4365,4365,0
|
|
20240229,175500,95206125,4365,4365,4365,4365,0
|
|
20240229,175400,95206125,4365,4365,4365,4365,0
|
|
20240229,175300,95206125,4365,4365,4365,4365,0
|
|
20240229,175200,95206125,4365,4365,4365,4365,0
|
|
20240229,175100,95206125,4365,4365,4365,4365,0
|
|
20240229,175000,95206125,4365,4365,4365,4365,0
|
|
20240229,174900,95206125,4365,4365,4365,4365,0
|
|
20240229,174800,95206125,4365,4365,4365,4365,0
|
|
20240229,174700,95206125,4365,4365,4365,4365,0
|
|
20240229,174600,95206125,4365,4365,4365,4365,0
|
|
20240229,174500,95206125,4365,4365,4365,4365,0
|
|
20240229,174400,95206125,4365,4365,4365,4365,225
|
|
20240229,174300,95206125,4365,4365,4365,4365,0
|
|
20240229,174200,95206125,4365,4365,4365,4365,0
|
|
20240229,174100,95206125,4365,4365,4365,4365,0
|
|
20240229,174000,95206125,4365,4365,4365,4365,0
|
|
20240229,173900,95206125,4365,4365,4365,4365,0
|
|
20240229,173800,95206125,4365,4365,4365,4365,0
|
|
20240229,173700,95206125,4365,4365,4365,4365,0
|
|
20240229,173600,95206125,4365,4365,4365,4365,0
|
|
20240229,173500,95206125,4365,4365,4365,4365,0
|
|
20240229,173400,95206125,4365,4365,4365,4365,0
|
|
20240229,173300,95206125,4365,4365,4365,4365,0
|
|
20240229,173200,95206125,4365,4365,4365,4365,0
|
|
20240229,173100,95206125,4365,4365,4365,4365,0
|
|
20240229,173000,95206125,4365,4365,4365,4365,0
|
|
20240229,172900,95206125,4365,4365,4365,4365,0
|
|
20240229,172800,95206125,4365,4365,4365,4365,0
|
|
20240229,172700,95206125,4365,4365,4365,4365,0
|
|
20240229,172600,95206125,4365,4365,4365,4365,0
|
|
20240229,172500,95206125,4365,4365,4365,4365,0
|
|
20240229,172400,95206125,4365,4365,4365,4365,0
|
|
20240229,172300,95206125,4365,4365,4365,4365,0
|
|
20240229,172200,95206125,4365,4365,4365,4365,0
|
|
20240229,172100,95206125,4365,4365,4365,4365,0
|
|
20240229,172000,95206125,4365,4365,4365,4365,0
|
|
20240229,171900,95206125,4365,4365,4365,4365,0
|
|
20240229,171800,95206125,4365,4365,4365,4365,0
|
|
20240229,171700,95206125,4365,4365,4365,4365,0
|
|
20240229,171600,95206125,4365,4365,4365,4365,0
|
|
20240229,171500,95206125,4365,4365,4365,4365,0
|
|
20240229,171400,95206125,4365,4365,4365,4365,225
|
|
20240229,171300,95206125,4365,4365,4365,4365,0
|
|
20240229,171200,95206125,4365,4365,4365,4365,0
|
|
20240229,171100,95206125,4365,4365,4365,4365,0
|
|
20240229,171000,95206125,4365,4365,4365,4365,0
|
|
20240229,170900,95206125,4365,4365,4365,4365,0
|
|
20240229,170800,95206125,4365,4365,4365,4365,0
|
|
20240229,170700,95206125,4365,4365,4365,4365,0
|
|
20240229,170600,95206125,4365,4365,4365,4365,0
|
|
20240229,170500,95206125,4365,4365,4365,4365,0
|
|
20240229,170400,95206125,4365,4365,4365,4365,0
|
|
20240229,170300,95206125,4365,4365,4365,4365,0
|
|
20240229,170200,95206125,4365,4365,4365,4365,0
|
|
20240229,170100,95206125,4365,4365,4365,4365,0
|
|
20240229,170000,95206125,4365,4365,4365,4365,0
|
|
20240229,165900,95206125,4365,4365,4365,4365,0
|
|
20240229,165800,95206125,4365,4365,4365,4365,0
|
|
20240229,165700,95206125,4365,4365,4365,4365,0
|
|
20240229,165600,95206125,4365,4365,4365,4365,0
|
|
20240229,165500,95206125,4365,4365,4365,4365,0
|
|
20240229,165400,95206125,4365,4365,4365,4365,0
|
|
20240229,165300,95206125,4365,4365,4365,4365,0
|
|
20240229,165200,95206125,4365,4365,4365,4365,0
|
|
20240229,165100,95206125,4365,4365,4365,4365,0
|
|
20240229,165000,95206125,4365,4365,4365,4365,0
|
|
20240229,164900,95206125,4365,4365,4365,4365,0
|
|
20240229,164800,95206125,4365,4365,4365,4365,0
|
|
20240229,164700,95206125,4365,4365,4365,4365,0
|
|
20240229,164600,95206125,4365,4365,4365,4365,0
|
|
20240229,164500,95206125,4365,4365,4365,4365,0
|
|
20240229,164400,95206125,4365,4365,4365,4365,225
|
|
20240229,164300,95206125,4365,4365,4365,4365,0
|
|
20240229,164200,95206125,4365,4365,4365,4365,0
|
|
20240229,164100,95206125,4365,4365,4365,4365,0
|
|
20240229,164000,95206125,4365,4365,4365,4365,0
|
|
20240229,163900,95206125,4365,4365,4365,4365,0
|
|
20240229,163800,95206125,4365,4365,4365,4365,0
|
|
20240229,163700,95206125,4365,4365,4365,4365,0
|
|
20240229,163600,95206125,4365,4365,4365,4365,0
|
|
20240229,163500,95206125,4365,4365,4365,4365,0
|
|
20240229,163400,95206125,4365,4365,4365,4365,0
|
|
20240229,163300,95206125,4365,4365,4365,4365,0
|
|
20240229,163200,95206125,4365,4365,4365,4365,0
|
|
20240229,163100,95206125,4365,4365,4365,4365,0
|
|
20240229,163000,95206125,4365,4365,4365,4365,0
|
|
20240229,162900,95206125,4365,4365,4365,4365,0
|
|
20240229,162800,95206125,4365,4365,4365,4365,0
|
|
20240229,162700,95206125,4365,4365,4365,4365,0
|
|
20240229,162600,95206125,4365,4365,4365,4365,0
|
|
20240229,162500,95206125,4365,4365,4365,4365,0
|
|
20240229,162400,95206125,4365,4365,4365,4365,0
|
|
20240229,162300,95206125,4365,4365,4365,4365,0
|
|
20240229,162200,95206125,4365,4365,4365,4365,0
|
|
20240229,162100,95206125,4365,4365,4365,4365,0
|
|
20240229,162000,95206125,4365,4365,4365,4365,0
|
|
20240229,161900,95206125,4365,4365,4365,4365,0
|
|
20240229,161800,95206125,4365,4365,4365,4365,0
|
|
20240229,161700,95206125,4365,4365,4365,4365,0
|
|
20240229,161600,95206125,4365,4365,4365,4365,0
|
|
20240229,161500,95206125,4365,4365,4365,4365,0
|
|
20240229,161400,95206125,4365,4365,4365,4365,225
|
|
20240229,161300,95206125,4365,4365,4365,4365,0
|
|
20240229,161200,95206125,4365,4365,4365,4365,0
|
|
20240229,161100,95206125,4365,4365,4365,4365,0
|
|
20240229,161000,95206125,4365,4365,4365,4365,0
|
|
20240229,160900,95206125,4365,4365,4365,4365,0
|
|
20240229,160800,95206125,4365,4365,4365,4365,0
|
|
20240229,160700,95206125,4365,4365,4365,4365,0
|
|
20240229,160600,95206125,4365,4365,4365,4365,0
|
|
20240229,160500,95206125,4365,4365,4365,4365,0
|
|
20240229,160400,95206125,4365,4365,4365,4365,0
|
|
20240229,160300,95206125,4365,4365,4365,4365,0
|
|
20240229,160200,95206125,4365,4365,4365,4365,0
|
|
20240229,160100,95206125,4365,4365,4365,4365,0
|
|
20240229,160000,95206125,4365,4365,4365,4365,0
|
|
20240229,155900,95206125,4365,4365,4365,4365,0
|
|
20240229,155800,95206125,4365,4365,4365,4365,0
|
|
20240229,155700,95206125,4365,4365,4365,4365,0
|
|
20240229,155600,95206125,4365,4365,4365,4365,0
|
|
20240229,155500,95206125,4365,4365,4365,4365,0
|
|
20240229,155400,95206125,4365,4365,4365,4365,0
|
|
20240229,155300,95206125,4365,4365,4365,4365,0
|
|
20240229,155200,95206125,4365,4365,4365,4365,0
|
|
20240229,155100,95206125,4365,4365,4365,4365,0
|
|
20240229,155000,95206125,4365,4365,4365,4365,0
|
|
20240229,154900,95206125,4365,4365,4365,4365,0
|
|
20240229,154800,95206125,4365,4365,4365,4365,0
|
|
20240229,154700,95206125,4365,4365,4365,4365,0
|
|
20240229,154600,95206125,4365,4365,4365,4365,0
|
|
20240229,154500,95206125,4365,4365,4365,4365,0
|
|
20240229,154400,95206125,4365,4365,4365,4365,225
|
|
20240229,154300,95206125,4365,4365,4365,4365,0
|
|
20240229,154200,95206125,4365,4365,4365,4365,0
|
|
20240229,154100,95206125,4365,4365,4365,4365,0
|
|
20240229,154000,95206125,4365,4365,4365,4365,0
|
|
20240229,153900,95206125,4365,4365,4365,4365,0
|
|
20240229,153800,95206125,4365,4365,4365,4365,0
|
|
20240229,153700,95206125,4365,4365,4365,4365,0
|
|
20240229,153600,95206125,4365,4365,4365,4365,0
|
|
20240229,153500,95206125,4365,4365,4365,4365,0
|
|
20240229,153400,95206125,4365,4365,4365,4365,0
|
|
20240229,153300,95206125,4365,4365,4365,4365,0
|
|
20240229,153200,95206125,4365,4365,4365,4365,0
|
|
20240229,153100,95206125,4365,4365,4365,4365,0
|
|
20240229,153000,95206125,4365,4365,4365,4365,225
|
|
20240229,152900,94224000,4365,4365,4365,4365,0
|
|
20240229,152800,94224000,4365,4365,4365,4365,0
|
|
20240229,152700,94224000,4365,4365,4365,4365,0
|
|
20240229,152600,94224000,4365,4365,4365,4365,0
|
|
20240229,152500,94224000,4365,4365,4365,4365,0
|
|
20240229,152400,94224000,4365,4365,4365,4365,0
|
|
20240229,152300,94224000,4365,4365,4365,4365,0
|
|
20240229,152200,94224000,4365,4365,4365,4365,0
|
|
20240229,152100,94224000,4365,4365,4365,4365,0
|
|
20240229,152000,94224000,4365,4365,4365,4365,0
|
|
20240229,151900,94224000,4365,4365,4365,4365,0
|
|
20240229,151800,94224000,4365,4365,4365,4365,0
|
|
20240229,151700,94224000,4365,4365,4365,4365,63
|
|
20240229,151600,93949005,4400,4390,4400,4390,70
|
|
20240229,151500,93641175,4360,4360,4360,4360,0
|
|
20240229,151400,93641175,4360,4360,4360,4360,0
|
|
20240229,151300,93641175,4360,4360,4360,4360,0
|
|
20240229,151200,93641175,4360,4360,4360,4360,5
|
|
20240229,151100,93619375,4365,4365,4365,4365,0
|
|
20240229,151000,93619375,4365,4365,4365,4365,10
|
|
20240229,150900,93575725,4360,4360,4360,4360,0
|
|
20240229,150800,93575725,4360,4360,4360,4360,0
|
|
20240229,150700,93575725,4360,4360,4360,4360,0
|
|
20240229,150600,93575725,4360,4360,4360,4360,0
|
|
20240229,150500,93575725,4360,4365,4365,4360,200
|
|
20240229,150400,92703320,4390,4390,4390,4390,1
|
|
20240229,150300,92698930,4370,4370,4370,4370,111
|
|
20240229,150200,92213860,4370,4370,4370,4370,0
|
|
20240229,150100,92213860,4370,4370,4370,4370,0
|
|
20240229,150000,92213860,4370,4370,4370,4370,0
|
|
20240229,145900,92213860,4370,4370,4370,4370,0
|
|
20240229,145800,92213860,4370,4370,4370,4370,0
|
|
20240229,145700,92213860,4370,4370,4370,4370,0
|
|
20240229,145600,92213860,4370,4370,4370,4370,0
|
|
20240229,145500,92213860,4370,4370,4370,4370,10
|
|
20240229,145400,92170160,4395,4395,4395,4395,1
|
|
20240229,145300,92165765,4360,4370,4370,4360,956
|
|
20240229,145200,87995725,4375,4375,4375,4375,0
|
|
20240229,145100,87995725,4375,4375,4375,4375,0
|
|
20240229,145000,87995725,4375,4375,4375,4375,0
|
|
20240229,144900,87995725,4375,4375,4375,4375,0
|
|
20240229,144800,87995725,4375,4375,4375,4375,0
|
|
20240229,144700,87995725,4375,4375,4375,4375,66
|
|
20240229,144600,87706975,4375,4375,4375,4375,3
|
|
20240229,144500,87693850,4375,4375,4375,4375,20
|
|
20240229,144400,87606350,4370,4375,4375,4370,84
|
|
20240229,144300,87239260,4375,4375,4375,4375,0
|
|
20240229,144200,87239260,4375,4375,4375,4375,0
|
|
20240229,144100,87239260,4375,4375,4375,4375,0
|
|
20240229,144000,87239260,4375,4375,4375,4375,0
|
|
20240229,143900,87239260,4375,4375,4375,4375,2
|
|
20240229,143800,87230510,4405,4405,4405,4405,0
|
|
20240229,143700,87230510,4405,4405,4405,4405,0
|
|
20240229,143600,87230510,4405,4405,4405,4405,0
|
|
20240229,143500,87230510,4405,4405,4405,4405,0
|
|
20240229,143400,87230510,4405,4405,4405,4405,0
|
|
20240229,143300,87230510,4405,4405,4405,4405,0
|
|
20240229,143200,87230510,4405,4405,4405,4405,0
|
|
20240229,143100,87230510,4405,4410,4410,4375,16
|
|
20240229,143000,87160020,4410,4410,4410,4410,0
|
|
20240229,142900,87160020,4410,4400,4410,4380,115
|
|
20240229,142800,86653550,4375,4395,4405,4375,85
|
|
20240229,142700,86280825,4375,4375,4375,4375,1
|
|
20240229,142600,86276450,4365,4365,4365,4365,0
|
|
20240229,142500,86276450,4365,4375,4375,4365,500
|
|
20240229,142400,84093195,4375,4375,4375,4375,70
|
|
20240229,142300,83786945,4410,4405,4410,4380,12
|
|
20240229,142200,83734095,4380,4380,4380,4380,0
|
|
20240229,142100,83734095,4380,4380,4380,4380,2
|
|
20240229,142000,83725335,4410,4410,4410,4410,0
|
|
20240229,141900,83725335,4410,4410,4410,4410,0
|
|
20240229,141800,83725335,4410,4410,4410,4410,0
|
|
20240229,141700,83725335,4410,4405,4410,4405,15
|
|
20240229,141600,83659205,4405,4405,4405,4405,0
|
|
20240229,141500,83659205,4405,4405,4405,4405,23
|
|
20240229,141400,83557890,4405,4405,4405,4405,0
|
|
20240229,141300,83557890,4405,4405,4405,4405,5
|
|
20240229,141200,83535865,4405,4405,4405,4405,8
|
|
20240229,141100,83500625,4410,4410,4410,4410,0
|
|
20240229,141000,83500625,4410,4410,4410,4380,818
|
|
20240229,140900,79917495,4380,4380,4380,4380,0
|
|
20240229,140800,79917495,4380,4380,4410,4380,3
|
|
20240229,140700,79904325,4410,4405,4410,4405,5
|
|
20240229,140600,79882295,4380,4380,4380,4380,1
|
|
20240229,140500,79877915,4410,4405,4410,4405,10
|
|
20240229,140400,79833835,4380,4380,4380,4380,31
|
|
20240229,140300,79698055,4410,4410,4410,4410,0
|
|
20240229,140200,79698055,4410,4410,4410,4410,0
|
|
20240229,140100,79698055,4410,4410,4410,4410,0
|
|
20240229,140000,79698055,4410,4410,4410,4410,0
|
|
20240229,135900,79698055,4410,4410,4410,4410,0
|
|
20240229,135800,79698055,4410,4410,4410,4410,0
|
|
20240229,135700,79698055,4410,4385,4410,4385,86
|
|
20240229,135600,79320695,4370,4370,4370,4370,0
|
|
20240229,135500,79320695,4370,4375,4375,4370,292
|
|
20240229,135400,78043870,4380,4380,4380,4380,0
|
|
20240229,135300,78043870,4380,4380,4380,4380,0
|
|
20240229,135200,78043870,4380,4380,4380,4380,50
|
|
20240229,135100,77824870,4375,4375,4375,4375,0
|
|
20240229,135000,77824870,4375,4375,4375,4375,0
|
|
20240229,134900,77824870,4375,4375,4375,4375,0
|
|
20240229,134800,77824870,4375,4375,4375,4375,13
|
|
20240229,134700,77767995,4380,4380,4380,4380,5
|
|
20240229,134600,77746095,4380,4380,4380,4380,0
|
|
20240229,134500,77746095,4380,4380,4380,4380,5
|
|
20240229,134400,77724195,4380,4380,4380,4380,68
|
|
20240229,134300,77426355,4380,4380,4380,4380,110
|
|
20240229,134200,76944555,4380,4380,4380,4380,0
|
|
20240229,134100,76944555,4380,4380,4380,4380,0
|
|
20240229,134000,76944555,4380,4380,4380,4380,20
|
|
20240229,133900,76856955,4380,4380,4380,4380,1
|
|
20240229,133800,76852575,4375,4375,4375,4375,10
|
|
20240229,133700,76808825,4375,4375,4375,4375,0
|
|
20240229,133600,76808825,4375,4375,4375,4375,0
|
|
20240229,133500,76808825,4375,4375,4375,4375,0
|
|
20240229,133400,76808825,4375,4375,4375,4375,0
|
|
20240229,133300,76808825,4375,4375,4375,4375,2
|
|
20240229,133200,76800075,4375,4375,4375,4375,1
|
|
20240229,133100,76795700,4380,4380,4380,4380,0
|
|
20240229,133000,76795700,4380,4375,4380,4375,50
|
|
20240229,132900,76576790,4370,4370,4370,4370,2
|
|
20240229,132800,76568050,4370,4370,4370,4370,0
|
|
20240229,132700,76568050,4370,4370,4370,4370,0
|
|
20240229,132600,76568050,4370,4370,4370,4370,2
|
|
20240229,132500,76559310,4370,4370,4370,4370,2
|
|
20240229,132400,76550570,4370,4370,4370,4370,0
|
|
20240229,132300,76550570,4370,4370,4370,4370,42
|
|
20240229,132200,76367030,4365,4365,4365,4365,0
|
|
20240229,132100,76367030,4365,4380,4380,4365,1967
|
|
20240229,132000,67771685,4410,4410,4410,4410,0
|
|
20240229,131900,67771685,4410,4410,4410,4410,0
|
|
20240229,131800,67771685,4410,4410,4410,4410,12
|
|
20240229,131700,67718765,4385,4385,4385,4385,0
|
|
20240229,131600,67718765,4385,4385,4385,4385,0
|
|
20240229,131500,67718765,4385,4395,4395,4385,121
|
|
20240229,131400,67187130,4400,4400,4400,4400,0
|
|
20240229,131300,67187130,4400,4400,4400,4400,0
|
|
20240229,131200,67187130,4400,4400,4400,4400,0
|
|
20240229,131100,67187130,4400,4400,4400,4400,0
|
|
20240229,131000,67187130,4400,4400,4400,4400,0
|
|
20240229,130900,67187130,4400,4400,4400,4400,0
|
|
20240229,130800,67187130,4400,4400,4400,4400,0
|
|
20240229,130700,67187130,4400,4400,4400,4400,0
|
|
20240229,130600,67187130,4400,4400,4400,4400,0
|
|
20240229,130500,67187130,4400,4400,4400,4400,0
|
|
20240229,130400,67187130,4400,4400,4400,4400,0
|
|
20240229,130300,67187130,4400,4400,4400,4400,0
|
|
20240229,130200,67187130,4400,4400,4400,4400,0
|
|
20240229,130100,67187130,4400,4400,4400,4400,0
|
|
20240229,130000,67187130,4400,4400,4400,4400,0
|
|
20240229,125900,67187130,4400,4400,4400,4400,0
|
|
20240229,125800,67187130,4400,4400,4400,4400,0
|
|
20240229,125700,67187130,4400,4400,4400,4400,0
|
|
20240229,125600,67187130,4400,4400,4400,4400,0
|
|
20240229,125500,67187130,4400,4400,4400,4400,0
|
|
20240229,125400,67187130,4400,4400,4400,4400,0
|
|
20240229,125300,67187130,4400,4400,4400,4400,0
|
|
20240229,125200,67187130,4400,4400,4400,4400,0
|
|
20240229,125100,67187130,4400,4400,4400,4400,100
|
|
20240229,125000,66747130,4420,4420,4420,4420,0
|
|
20240229,124900,66747130,4420,4420,4420,4420,20
|
|
20240229,124800,66658730,4420,4420,4420,4420,20
|
|
20240229,124700,66570330,4430,4430,4430,4430,0
|
|
20240229,124600,66570330,4430,4390,4430,4390,228
|
|
20240229,124500,65564100,4375,4380,4380,4375,1200
|
|
20240229,124400,60313605,4395,4395,4395,4395,0
|
|
20240229,124300,60313605,4395,4395,4395,4395,0
|
|
20240229,124200,60313605,4395,4395,4395,4395,0
|
|
20240229,124100,60313605,4395,4395,4395,4395,0
|
|
20240229,124000,60313605,4395,4395,4395,4395,0
|
|
20240229,123900,60313605,4395,4395,4395,4395,0
|
|
20240229,123800,60313605,4395,4395,4395,4395,1
|
|
20240229,123700,60309210,4375,4395,4395,4375,851
|
|
20240229,123600,56581710,4425,4425,4425,4425,0
|
|
20240229,123500,56581710,4425,4425,4425,4425,100
|
|
20240229,123400,56139210,4420,4420,4420,4420,1
|
|
20240229,123300,56134790,4425,4425,4425,4425,0
|
|
20240229,123200,56134790,4425,4425,4425,4425,90
|
|
20240229,123100,55736540,4395,4395,4395,4395,0
|
|
20240229,123000,55736540,4395,4395,4395,4395,0
|
|
20240229,122900,55736540,4395,4395,4395,4395,0
|
|
20240229,122800,55736540,4395,4395,4395,4395,0
|
|
20240229,122700,55736540,4395,4395,4395,4395,0
|
|
20240229,122600,55736540,4395,4395,4395,4395,25
|
|
20240229,122500,55626665,4395,4395,4395,4395,0
|
|
20240229,122400,55626665,4395,4395,4395,4395,0
|
|
20240229,122300,55626665,4395,4395,4395,4395,0
|
|
20240229,122200,55626665,4395,4395,4395,4395,3
|
|
20240229,122100,55613480,4395,4395,4395,4395,6
|
|
20240229,122000,55587110,4385,4385,4385,4385,0
|
|
20240229,121900,55587110,4385,4385,4385,4385,0
|
|
20240229,121800,55587110,4385,4385,4385,4385,0
|
|
20240229,121700,55587110,4385,4385,4385,4385,0
|
|
20240229,121600,55587110,4385,4385,4385,4385,0
|
|
20240229,121500,55587110,4385,4385,4385,4385,0
|
|
20240229,121400,55587110,4385,4385,4385,4385,0
|
|
20240229,121300,55587110,4385,4385,4385,4385,19
|
|
20240229,121200,55503795,4385,4385,4385,4385,0
|
|
20240229,121100,55503795,4385,4385,4385,4385,51
|
|
20240229,121000,55280160,4385,4385,4385,4385,0
|
|
20240229,120900,55280160,4385,4385,4385,4385,1
|
|
20240229,120800,55275775,4385,4385,4385,4385,5
|
|
20240229,120700,55253850,4380,4380,4380,4380,52
|
|
20240229,120600,55026090,4380,4380,4380,4380,71
|
|
20240229,120500,54715110,4385,4385,4385,4385,0
|
|
20240229,120400,54715110,4385,4385,4385,4385,0
|
|
20240229,120300,54715110,4385,4385,4385,4385,0
|
|
20240229,120200,54715110,4385,4395,4395,4380,1485
|
|
20240229,120100,48206635,4385,4385,4385,4385,0
|
|
20240229,120000,48206635,4385,4385,4385,4385,0
|
|
20240229,115900,48206635,4385,4385,4385,4385,0
|
|
20240229,115800,48206635,4385,4385,4385,4385,0
|
|
20240229,115700,48206635,4385,4390,4390,4385,192
|
|
20240229,115600,47364710,4390,4390,4390,4390,0
|
|
20240229,115500,47364710,4390,4390,4390,4390,0
|
|
20240229,115400,47364710,4390,4395,4395,4390,200
|
|
20240229,115300,46486610,4390,4390,4390,4390,0
|
|
20240229,115200,46486610,4390,4390,4390,4390,0
|
|
20240229,115100,46486610,4390,4390,4390,4390,0
|
|
20240229,115000,46486610,4390,4390,4390,4390,0
|
|
20240229,114900,46486610,4390,4390,4390,4390,0
|
|
20240229,114800,46486610,4390,4390,4390,4390,0
|
|
20240229,114700,46486610,4390,4390,4390,4390,0
|
|
20240229,114600,46486610,4390,4390,4390,4390,0
|
|
20240229,114500,46486610,4390,4390,4390,4390,155
|
|
20240229,114400,45806160,4390,4390,4390,4390,0
|
|
20240229,114300,45806160,4390,4390,4390,4390,0
|
|
20240229,114200,45806160,4390,4390,4390,4390,0
|
|
20240229,114100,45806160,4390,4390,4390,4390,727
|
|
20240229,114000,42614630,4395,4395,4395,4395,465
|
|
20240229,113900,40570955,4400,4400,4400,4400,229
|
|
20240229,113800,39563355,4405,4405,4405,4405,5
|
|
20240229,113700,39541330,4400,4400,4400,4400,0
|
|
20240229,113600,39541330,4400,4400,4400,4400,230
|
|
20240229,113500,38529330,4400,4400,4400,4400,0
|
|
20240229,113400,38529330,4400,4400,4400,4400,30
|
|
20240229,113300,38397330,4400,4400,4400,4400,0
|
|
20240229,113200,38397330,4400,4400,4400,4400,113
|
|
20240229,113100,37900130,4400,4400,4400,4400,50
|
|
20240229,113000,37680130,4400,4405,4405,4400,833
|
|
20240229,112900,34014830,4405,4405,4405,4405,0
|
|
20240229,112800,34014830,4405,4415,4415,4405,15
|
|
20240229,112700,33948735,4430,4430,4430,4430,20
|
|
20240229,112600,33860135,4415,4415,4415,4415,0
|
|
20240229,112500,33860135,4415,4415,4415,4415,0
|
|
20240229,112400,33860135,4415,4405,4415,4400,524
|
|
20240229,112300,31552965,4405,4410,4410,4405,256
|
|
20240229,112200,30425135,4415,4415,4415,4415,8
|
|
20240229,112100,30389815,4415,4415,4415,4415,6
|
|
20240229,112000,30363325,4440,4440,4440,4440,0
|
|
20240229,111900,30363325,4440,4440,4440,4440,0
|
|
20240229,111800,30363325,4440,4440,4440,4440,0
|
|
20240229,111700,30363325,4440,4440,4440,4440,0
|
|
20240229,111600,30363325,4440,4440,4440,4440,0
|
|
20240229,111500,30363325,4440,4440,4440,4440,0
|
|
20240229,111400,30363325,4440,4440,4440,4440,0
|
|
20240229,111300,30363325,4440,4440,4440,4440,0
|
|
20240229,111200,30363325,4440,4440,4440,4440,25
|
|
20240229,111100,30252325,4440,4440,4440,4440,0
|
|
20240229,111000,30252325,4440,4440,4440,4440,10
|
|
20240229,110900,30207925,4415,4415,4415,4415,0
|
|
20240229,110800,30207925,4415,4415,4415,4415,61
|
|
20240229,110700,29938610,4410,4410,4410,4410,0
|
|
20240229,110600,29938610,4410,4410,4410,4410,272
|
|
20240229,110500,28739090,4410,4410,4440,4410,348
|
|
20240229,110400,27204110,4440,4440,4440,4440,10
|
|
20240229,110300,27159710,4410,4410,4410,4410,0
|
|
20240229,110200,27159710,4410,4410,4410,4410,0
|
|
20240229,110100,27159710,4410,4420,4420,4410,100
|
|
20240229,110000,26718450,4440,4440,4440,4440,0
|
|
20240229,105900,26718450,4440,4440,4440,4440,0
|
|
20240229,105800,26718450,4440,4440,4440,4440,0
|
|
20240229,105700,26718450,4440,4440,4440,4440,0
|
|
20240229,105600,26718450,4440,4440,4440,4440,0
|
|
20240229,105500,26718450,4440,4440,4440,4440,0
|
|
20240229,105400,26718450,4440,4440,4440,4440,0
|
|
20240229,105300,26718450,4440,4440,4440,4440,0
|
|
20240229,105200,26718450,4440,4440,4440,4440,10
|
|
20240229,105100,26674050,4440,4440,4440,4440,0
|
|
20240229,105000,26674050,4440,4440,4440,4440,0
|
|
20240229,104900,26674050,4440,4440,4440,4440,0
|
|
20240229,104800,26674050,4440,4440,4440,4440,0
|
|
20240229,104700,26674050,4440,4440,4440,4440,0
|
|
20240229,104600,26674050,4440,4440,4440,4440,0
|
|
20240229,104500,26674050,4440,4440,4440,4440,0
|
|
20240229,104400,26674050,4440,4440,4440,4440,0
|
|
20240229,104300,26674050,4440,4440,4440,4440,0
|
|
20240229,104200,26674050,4440,4440,4440,4440,0
|
|
20240229,104100,26674050,4440,4440,4440,4440,0
|
|
20240229,104000,26674050,4440,4440,4440,4440,0
|
|
20240229,103900,26674050,4440,4440,4440,4440,0
|
|
20240229,103800,26674050,4440,4440,4440,4440,0
|
|
20240229,103700,26674050,4440,4440,4440,4440,0
|
|
20240229,103600,26674050,4440,4440,4440,4440,0
|
|
20240229,103500,26674050,4440,4440,4440,4440,0
|
|
20240229,103400,26674050,4440,4440,4440,4440,0
|
|
20240229,103300,26674050,4440,4440,4440,4440,0
|
|
20240229,103200,26674050,4440,4440,4440,4440,0
|
|
20240229,103100,26674050,4440,4440,4440,4440,0
|
|
20240229,103000,26674050,4440,4440,4440,4440,2
|
|
20240229,102900,26665170,4430,4430,4430,4430,1
|
|
20240229,102800,26660740,4410,4410,4410,4410,0
|
|
20240229,102700,26660740,4410,4410,4410,4410,0
|
|
20240229,102600,26660740,4410,4410,4410,4410,0
|
|
20240229,102500,26660740,4410,4410,4410,4410,0
|
|
20240229,102400,26660740,4410,4410,4410,4410,0
|
|
20240229,102300,26660740,4410,4410,4410,4410,0
|
|
20240229,102200,26660740,4410,4410,4410,4410,485
|
|
20240229,102100,24521890,4440,4440,4440,4440,0
|
|
20240229,102000,24521890,4440,4440,4440,4440,30
|
|
20240229,101900,24388690,4410,4410,4410,4410,0
|
|
20240229,101800,24388690,4410,4410,4410,4410,0
|
|
20240229,101700,24388690,4410,4410,4410,4410,0
|
|
20240229,101600,24388690,4410,4425,4425,4410,21
|
|
20240229,101500,24296055,4445,4445,4445,4445,0
|
|
20240229,101400,24296055,4445,4445,4445,4445,0
|
|
20240229,101300,24296055,4445,4445,4445,4445,0
|
|
20240229,101200,24296055,4445,4445,4445,4445,0
|
|
20240229,101100,24296055,4445,4445,4445,4445,0
|
|
20240229,101000,24296055,4445,4445,4445,4445,0
|
|
20240229,100900,24296055,4445,4445,4445,4445,90
|
|
20240229,100800,23896005,4445,4445,4445,4445,0
|
|
20240229,100700,23896005,4445,4445,4445,4445,0
|
|
20240229,100600,23896005,4445,4445,4445,4445,0
|
|
20240229,100500,23896005,4445,4445,4445,4445,1
|
|
20240229,100400,23891560,4445,4445,4445,4445,22
|
|
20240229,100300,23793770,4415,4415,4415,4415,230
|
|
20240229,100200,22778320,4415,4415,4415,4415,12
|
|
20240229,100100,22725340,4410,4415,4415,4410,62
|
|
20240229,100000,22451895,4415,4415,4415,4415,0
|
|
20240229,095900,22451895,4415,4415,4415,4415,0
|
|
20240229,095800,22451895,4415,4415,4415,4415,0
|
|
20240229,095700,22451895,4415,4415,4415,4415,0
|
|
20240229,095600,22451895,4415,4415,4415,4415,1
|
|
20240229,095500,22447480,4415,4415,4415,4415,52
|
|
20240229,095400,22217900,4415,4415,4415,4415,1
|
|
20240229,095300,22213485,4435,4435,4435,4435,0
|
|
20240229,095200,22213485,4435,4435,4435,4435,0
|
|
20240229,095100,22213485,4435,4435,4435,4435,0
|
|
20240229,095000,22213485,4435,4435,4435,4435,41
|
|
20240229,094900,22031650,4450,4450,4450,4450,0
|
|
20240229,094800,22031650,4450,4450,4450,4450,0
|
|
20240229,094700,22031650,4450,4450,4450,4450,0
|
|
20240229,094600,22031650,4450,4450,4450,4450,0
|
|
20240229,094500,22031650,4450,4450,4450,4450,0
|
|
20240229,094400,22031650,4450,4450,4450,4450,0
|
|
20240229,094300,22031650,4450,4450,4450,4450,5
|
|
20240229,094200,22009400,4455,4455,4455,4455,0
|
|
20240229,094100,22009400,4455,4455,4455,4455,5
|
|
20240229,094000,21987125,4460,4460,4460,4460,1
|
|
20240229,093900,21982665,4460,4460,4460,4460,0
|
|
20240229,093800,21982665,4460,4460,4460,4460,0
|
|
20240229,093700,21982665,4460,4460,4460,4460,20
|
|
20240229,093600,21893465,4435,4415,4435,4405,512
|
|
20240229,093500,19632460,4435,4420,4435,4415,404
|
|
20240229,093400,17846945,4420,4420,4420,4420,0
|
|
20240229,093300,17846945,4420,4420,4420,4420,0
|
|
20240229,093200,17846945,4420,4420,4420,4420,0
|
|
20240229,093100,17846945,4420,4420,4420,4420,0
|
|
20240229,093000,17846945,4420,4420,4420,4420,2
|
|
20240229,092900,17838105,4420,4420,4420,4420,3
|
|
20240229,092800,17824845,4415,4415,4415,4415,3
|
|
20240229,092700,17811600,4415,4425,4425,4415,86
|
|
20240229,092600,17431580,4435,4435,4435,4435,0
|
|
20240229,092500,17431580,4435,4435,4435,4435,1
|
|
20240229,092400,17427145,4460,4460,4460,4460,0
|
|
20240229,092300,17427145,4460,4450,4460,4450,2
|
|
20240229,092200,17418235,4415,4415,4415,4415,110
|
|
20240229,092100,16932585,4415,4430,4430,4415,248
|
|
20240229,092000,15836730,4430,4485,4485,4430,3
|
|
20240229,091900,15823385,4450,4450,4495,4450,83
|
|
20240229,091800,15453990,4495,4485,4495,4450,55
|
|
20240229,091700,15207320,4485,4440,4485,4440,101
|
|
20240229,091600,14757085,4440,4440,4440,4440,139
|
|
20240229,091500,14139925,4405,4405,4405,4405,0
|
|
20240229,091400,14139925,4405,4405,4405,4405,1
|
|
20240229,091300,14135520,4440,4400,4440,4400,44
|
|
20240229,091200,13941855,4390,4390,4390,4390,200
|
|
20240229,091100,13063855,4400,4400,4400,4400,100
|
|
20240229,091000,12623855,4400,4400,4400,4400,163
|
|
20240229,090900,11906655,4400,4390,4400,4390,146
|
|
20240229,090800,11264995,4400,4400,4400,4400,51
|
|
20240229,090700,11040595,4400,4400,4400,4395,66
|
|
20240229,090600,10750245,4400,4400,4400,4400,185
|
|
20240229,090500,9936245,4400,4400,4400,4400,165
|
|
20240229,090400,9210245,4400,4405,4405,4400,500
|
|
20240229,090300,7009685,4400,4405,4405,4400,342
|
|
20240229,090200,5504735,4420,4435,4435,4420,248
|
|
20240229,090100,4406105,4440,4500,4500,4440,310
|
|
20240229,090000,3022825,4500,4505,4505,4500,671
|