593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185000,24448220,4565,4565,4565,4565,695
|
|
20240228,184900,24448220,4565,4565,4565,4565,0
|
|
20240228,184800,24448220,4565,4565,4565,4565,0
|
|
20240228,184700,24448220,4565,4565,4565,4565,0
|
|
20240228,184600,24448220,4565,4565,4565,4565,0
|
|
20240228,184500,24448220,4565,4565,4565,4565,0
|
|
20240228,184400,24448220,4565,4565,4565,4565,0
|
|
20240228,184300,24448220,4565,4565,4565,4565,0
|
|
20240228,184200,24448220,4565,4565,4565,4565,0
|
|
20240228,184100,24448220,4565,4565,4565,4565,0
|
|
20240228,184000,24448220,4565,4565,4565,4565,0
|
|
20240228,183900,24448220,4565,4565,4565,4565,0
|
|
20240228,183800,24448220,4565,4565,4565,4565,0
|
|
20240228,183700,24448220,4565,4565,4565,4565,0
|
|
20240228,183600,24448220,4565,4565,4565,4565,0
|
|
20240228,183500,24448220,4565,4565,4565,4565,0
|
|
20240228,183400,24448220,4565,4565,4565,4565,0
|
|
20240228,183300,24448220,4565,4565,4565,4565,0
|
|
20240228,183200,24448220,4565,4565,4565,4565,0
|
|
20240228,183100,24448220,4565,4565,4565,4565,0
|
|
20240228,183000,24448220,4565,4565,4565,4565,0
|
|
20240228,182900,24448220,4565,4565,4565,4565,0
|
|
20240228,182800,24448220,4565,4565,4565,4565,0
|
|
20240228,182700,24448220,4565,4565,4565,4565,0
|
|
20240228,182600,24448220,4565,4565,4565,4565,0
|
|
20240228,182500,24448220,4565,4565,4565,4565,0
|
|
20240228,182400,24448220,4565,4565,4565,4565,0
|
|
20240228,182300,24448220,4565,4565,4565,4565,0
|
|
20240228,182200,24448220,4565,4565,4565,4565,0
|
|
20240228,182100,24448220,4565,4565,4565,4565,0
|
|
20240228,182000,24448220,4565,4565,4565,4565,695
|
|
20240228,181900,24448220,4565,4565,4565,4565,0
|
|
20240228,181800,24448220,4565,4565,4565,4565,0
|
|
20240228,181700,24448220,4565,4565,4565,4565,0
|
|
20240228,181600,24448220,4565,4565,4565,4565,0
|
|
20240228,181500,24448220,4565,4565,4565,4565,0
|
|
20240228,181400,24448220,4565,4565,4565,4565,0
|
|
20240228,181300,24448220,4565,4565,4565,4565,0
|
|
20240228,181200,24448220,4565,4565,4565,4565,0
|
|
20240228,181100,24448220,4565,4565,4565,4565,0
|
|
20240228,181000,24448220,4565,4565,4565,4565,0
|
|
20240228,180900,24448220,4565,4565,4565,4565,0
|
|
20240228,180800,24448220,4565,4565,4565,4565,0
|
|
20240228,180700,24448220,4565,4565,4565,4565,0
|
|
20240228,180600,24448220,4565,4565,4565,4565,0
|
|
20240228,180500,24448220,4565,4565,4565,4565,0
|
|
20240228,180400,24448220,4565,4565,4565,4565,0
|
|
20240228,180300,24448220,4565,4565,4565,4565,0
|
|
20240228,180200,24448220,4565,4565,4565,4565,0
|
|
20240228,180100,24448220,4565,4565,4565,4565,0
|
|
20240228,180000,24448220,4565,4565,4565,4565,0
|
|
20240228,175900,24448220,4565,4565,4565,4565,0
|
|
20240228,175800,24448220,4565,4565,4565,4565,0
|
|
20240228,175700,24448220,4565,4565,4565,4565,0
|
|
20240228,175600,24448220,4565,4565,4565,4565,0
|
|
20240228,175500,24448220,4565,4565,4565,4565,0
|
|
20240228,175400,24448220,4565,4565,4565,4565,0
|
|
20240228,175300,24448220,4565,4565,4565,4565,0
|
|
20240228,175200,24448220,4565,4565,4565,4565,0
|
|
20240228,175100,24448220,4565,4565,4565,4565,0
|
|
20240228,175000,24448220,4565,4565,4565,4565,695
|
|
20240228,174900,24448220,4565,4565,4565,4565,0
|
|
20240228,174800,24448220,4565,4565,4565,4565,0
|
|
20240228,174700,24448220,4565,4565,4565,4565,0
|
|
20240228,174600,24448220,4565,4565,4565,4565,0
|
|
20240228,174500,24448220,4565,4565,4565,4565,0
|
|
20240228,174400,24448220,4565,4565,4565,4565,0
|
|
20240228,174300,24448220,4565,4565,4565,4565,0
|
|
20240228,174200,24448220,4565,4565,4565,4565,0
|
|
20240228,174100,24448220,4565,4565,4565,4565,0
|
|
20240228,174000,24448220,4565,4565,4565,4565,0
|
|
20240228,173900,24448220,4565,4565,4565,4565,0
|
|
20240228,173800,24448220,4565,4565,4565,4565,0
|
|
20240228,173700,24448220,4565,4565,4565,4565,0
|
|
20240228,173600,24448220,4565,4565,4565,4565,0
|
|
20240228,173500,24448220,4565,4565,4565,4565,0
|
|
20240228,173400,24448220,4565,4565,4565,4565,0
|
|
20240228,173300,24448220,4565,4565,4565,4565,0
|
|
20240228,173200,24448220,4565,4565,4565,4565,0
|
|
20240228,173100,24448220,4565,4565,4565,4565,0
|
|
20240228,173000,24448220,4565,4565,4565,4565,0
|
|
20240228,172900,24448220,4565,4565,4565,4565,0
|
|
20240228,172800,24448220,4565,4565,4565,4565,0
|
|
20240228,172700,24448220,4565,4565,4565,4565,0
|
|
20240228,172600,24448220,4565,4565,4565,4565,0
|
|
20240228,172500,24448220,4565,4565,4565,4565,0
|
|
20240228,172400,24448220,4565,4565,4565,4565,0
|
|
20240228,172300,24448220,4565,4565,4565,4565,0
|
|
20240228,172200,24448220,4565,4565,4565,4565,0
|
|
20240228,172100,24448220,4565,4565,4565,4565,0
|
|
20240228,172000,24448220,4565,4565,4565,4565,695
|
|
20240228,171900,24448220,4565,4565,4565,4565,0
|
|
20240228,171800,24448220,4565,4565,4565,4565,0
|
|
20240228,171700,24448220,4565,4565,4565,4565,0
|
|
20240228,171600,24448220,4565,4565,4565,4565,0
|
|
20240228,171500,24448220,4565,4565,4565,4565,0
|
|
20240228,171400,24448220,4565,4565,4565,4565,0
|
|
20240228,171300,24448220,4565,4565,4565,4565,0
|
|
20240228,171200,24448220,4565,4565,4565,4565,0
|
|
20240228,171100,24448220,4565,4565,4565,4565,0
|
|
20240228,171000,24448220,4565,4565,4565,4565,0
|
|
20240228,170900,24448220,4565,4565,4565,4565,0
|
|
20240228,170800,24448220,4565,4565,4565,4565,0
|
|
20240228,170700,24448220,4565,4565,4565,4565,0
|
|
20240228,170600,24448220,4565,4565,4565,4565,0
|
|
20240228,170500,24448220,4565,4565,4565,4565,0
|
|
20240228,170400,24448220,4565,4565,4565,4565,0
|
|
20240228,170300,24448220,4565,4565,4565,4565,0
|
|
20240228,170200,24448220,4565,4565,4565,4565,0
|
|
20240228,170100,24448220,4565,4565,4565,4565,0
|
|
20240228,170000,24448220,4565,4565,4565,4565,0
|
|
20240228,165900,24448220,4565,4565,4565,4565,0
|
|
20240228,165800,24448220,4565,4565,4565,4565,0
|
|
20240228,165700,24448220,4565,4565,4565,4565,0
|
|
20240228,165600,24448220,4565,4565,4565,4565,0
|
|
20240228,165500,24448220,4565,4565,4565,4565,0
|
|
20240228,165400,24448220,4565,4565,4565,4565,0
|
|
20240228,165300,24448220,4565,4565,4565,4565,0
|
|
20240228,165200,24448220,4565,4565,4565,4565,0
|
|
20240228,165100,24448220,4565,4565,4565,4565,0
|
|
20240228,165000,24448220,4565,4565,4565,4565,695
|
|
20240228,164900,24448220,4565,4565,4565,4565,0
|
|
20240228,164800,24448220,4565,4565,4565,4565,0
|
|
20240228,164700,24448220,4565,4565,4565,4565,0
|
|
20240228,164600,24448220,4565,4565,4565,4565,0
|
|
20240228,164500,24448220,4565,4565,4565,4565,0
|
|
20240228,164400,24448220,4565,4565,4565,4565,0
|
|
20240228,164300,24448220,4565,4565,4565,4565,0
|
|
20240228,164200,24448220,4565,4565,4565,4565,0
|
|
20240228,164100,24448220,4565,4565,4565,4565,0
|
|
20240228,164000,24448220,4565,4565,4565,4565,0
|
|
20240228,163900,24448220,4565,4565,4565,4565,0
|
|
20240228,163800,24448220,4565,4565,4565,4565,0
|
|
20240228,163700,24448220,4565,4565,4565,4565,0
|
|
20240228,163600,24448220,4565,4565,4565,4565,0
|
|
20240228,163500,24448220,4565,4565,4565,4565,0
|
|
20240228,163400,24448220,4565,4565,4565,4565,0
|
|
20240228,163300,24448220,4565,4565,4565,4565,0
|
|
20240228,163200,24448220,4565,4565,4565,4565,0
|
|
20240228,163100,24448220,4565,4565,4565,4565,0
|
|
20240228,163000,24448220,4565,4565,4565,4565,0
|
|
20240228,162900,24448220,4565,4565,4565,4565,0
|
|
20240228,162800,24448220,4565,4565,4565,4565,0
|
|
20240228,162700,24448220,4565,4565,4565,4565,0
|
|
20240228,162600,24448220,4565,4565,4565,4565,0
|
|
20240228,162500,24448220,4565,4565,4565,4565,0
|
|
20240228,162400,24448220,4565,4565,4565,4565,0
|
|
20240228,162300,24448220,4565,4565,4565,4565,0
|
|
20240228,162200,24448220,4565,4565,4565,4565,0
|
|
20240228,162100,24448220,4565,4565,4565,4565,0
|
|
20240228,162000,24448220,4565,4565,4565,4565,695
|
|
20240228,161900,24448220,4565,4565,4565,4565,0
|
|
20240228,161800,24448220,4565,4565,4565,4565,0
|
|
20240228,161700,24448220,4565,4565,4565,4565,0
|
|
20240228,161600,24448220,4565,4565,4565,4565,0
|
|
20240228,161500,24448220,4565,4565,4565,4565,0
|
|
20240228,161400,24448220,4565,4565,4565,4565,0
|
|
20240228,161300,24448220,4565,4565,4565,4565,0
|
|
20240228,161200,24448220,4565,4565,4565,4565,0
|
|
20240228,161100,24448220,4565,4565,4565,4565,0
|
|
20240228,161000,24448220,4565,4565,4565,4565,0
|
|
20240228,160900,24448220,4565,4565,4565,4565,0
|
|
20240228,160800,24448220,4565,4565,4565,4565,0
|
|
20240228,160700,24448220,4565,4565,4565,4565,0
|
|
20240228,160600,24448220,4565,4565,4565,4565,0
|
|
20240228,160500,24448220,4565,4565,4565,4565,0
|
|
20240228,160400,24448220,4565,4565,4565,4565,0
|
|
20240228,160300,24448220,4565,4565,4565,4565,0
|
|
20240228,160200,24448220,4565,4565,4565,4565,0
|
|
20240228,160100,24448220,4565,4565,4565,4565,0
|
|
20240228,160000,24448220,4565,4565,4565,4565,0
|
|
20240228,155900,24448220,4565,4565,4565,4565,0
|
|
20240228,155800,24448220,4565,4565,4565,4565,0
|
|
20240228,155700,24448220,4565,4565,4565,4565,0
|
|
20240228,155600,24448220,4565,4565,4565,4565,0
|
|
20240228,155500,24448220,4565,4565,4565,4565,0
|
|
20240228,155400,24448220,4565,4565,4565,4565,0
|
|
20240228,155300,24448220,4565,4565,4565,4565,0
|
|
20240228,155200,24448220,4565,4565,4565,4565,0
|
|
20240228,155100,24448220,4565,4565,4565,4565,0
|
|
20240228,155000,24448220,4565,4565,4565,4565,695
|
|
20240228,154900,24448220,4565,4565,4565,4565,0
|
|
20240228,154800,24448220,4565,4565,4565,4565,0
|
|
20240228,154700,24448220,4565,4565,4565,4565,0
|
|
20240228,154600,24448220,4565,4565,4565,4565,0
|
|
20240228,154500,24448220,4565,4565,4565,4565,0
|
|
20240228,154400,24448220,4565,4565,4565,4565,0
|
|
20240228,154300,24448220,4565,4565,4565,4565,0
|
|
20240228,154200,24448220,4565,4565,4565,4565,0
|
|
20240228,154100,24448220,4565,4565,4565,4565,0
|
|
20240228,154000,24448220,4565,4565,4565,4565,0
|
|
20240228,153900,24448220,4565,4565,4565,4565,0
|
|
20240228,153800,24448220,4565,4565,4565,4565,0
|
|
20240228,153700,24448220,4565,4565,4565,4565,0
|
|
20240228,153600,24448220,4565,4565,4565,4565,0
|
|
20240228,153500,24448220,4565,4565,4565,4565,0
|
|
20240228,153400,24448220,4565,4565,4565,4565,0
|
|
20240228,153300,24448220,4565,4565,4565,4565,0
|
|
20240228,153200,24448220,4565,4565,4565,4565,0
|
|
20240228,153100,24448220,4565,4565,4565,4565,0
|
|
20240228,153000,24448220,4565,4565,4565,4565,695
|
|
20240228,152900,21275545,4600,4600,4600,4600,0
|
|
20240228,152800,21275545,4600,4600,4600,4600,0
|
|
20240228,152700,21275545,4600,4600,4600,4600,0
|
|
20240228,152600,21275545,4600,4600,4600,4600,0
|
|
20240228,152500,21275545,4600,4600,4600,4600,0
|
|
20240228,152400,21275545,4600,4600,4600,4600,0
|
|
20240228,152300,21275545,4600,4600,4600,4600,0
|
|
20240228,152200,21275545,4600,4600,4600,4600,0
|
|
20240228,152100,21275545,4600,4600,4600,4600,0
|
|
20240228,152000,21275545,4600,4600,4600,4600,0
|
|
20240228,151900,21275545,4600,4600,4600,4600,0
|
|
20240228,151800,21275545,4600,4610,4610,4600,2
|
|
20240228,151700,21266335,4600,4600,4600,4600,0
|
|
20240228,151600,21266335,4600,4610,4610,4600,13
|
|
20240228,151500,21206445,4610,4605,4610,4605,6
|
|
20240228,151400,21178805,4600,4600,4600,4600,0
|
|
20240228,151300,21178805,4600,4600,4600,4600,0
|
|
20240228,151200,21178805,4600,4605,4605,4600,15
|
|
20240228,151100,21109750,4605,4605,4605,4605,0
|
|
20240228,151000,21109750,4605,4605,4605,4605,0
|
|
20240228,150900,21109750,4605,4605,4605,4605,0
|
|
20240228,150800,21109750,4605,4600,4605,4600,16
|
|
20240228,150700,21036145,4600,4600,4600,4600,17
|
|
20240228,150600,20957945,4600,4600,4600,4600,17
|
|
20240228,150500,20879745,4600,4600,4600,4600,335
|
|
20240228,150400,19338745,4600,4600,4600,4600,0
|
|
20240228,150300,19338745,4600,4600,4600,4600,0
|
|
20240228,150200,19338745,4600,4600,4600,4600,1
|
|
20240228,150100,19334145,4570,4570,4570,4570,0
|
|
20240228,150000,19334145,4570,4590,4590,4570,169
|
|
20240228,145900,18559915,4600,4600,4600,4600,0
|
|
20240228,145800,18559915,4600,4600,4600,4600,0
|
|
20240228,145700,18559915,4600,4600,4600,4600,0
|
|
20240228,145600,18559915,4600,4600,4600,4600,0
|
|
20240228,145500,18559915,4600,4600,4600,4600,0
|
|
20240228,145400,18559915,4600,4600,4600,4600,0
|
|
20240228,145300,18559915,4600,4600,4600,4600,0
|
|
20240228,145200,18559915,4600,4600,4600,4600,0
|
|
20240228,145100,18559915,4600,4600,4600,4600,0
|
|
20240228,145000,18559915,4600,4600,4600,4600,0
|
|
20240228,144900,18559915,4600,4600,4600,4600,0
|
|
20240228,144800,18559915,4600,4600,4600,4600,0
|
|
20240228,144700,18559915,4600,4600,4600,4600,0
|
|
20240228,144600,18559915,4600,4600,4600,4600,0
|
|
20240228,144500,18559915,4600,4600,4600,4600,0
|
|
20240228,144400,18559915,4600,4600,4600,4600,0
|
|
20240228,144300,18559915,4600,4600,4600,4600,0
|
|
20240228,144200,18559915,4600,4600,4600,4600,0
|
|
20240228,144100,18559915,4600,4600,4600,4600,0
|
|
20240228,144000,18559915,4600,4600,4600,4600,0
|
|
20240228,143900,18559915,4600,4600,4600,4600,0
|
|
20240228,143800,18559915,4600,4600,4600,4600,0
|
|
20240228,143700,18559915,4600,4600,4600,4600,0
|
|
20240228,143600,18559915,4600,4600,4600,4600,0
|
|
20240228,143500,18559915,4600,4600,4600,4600,0
|
|
20240228,143400,18559915,4600,4595,4600,4595,4
|
|
20240228,143300,18541530,4590,4590,4590,4590,0
|
|
20240228,143200,18541530,4590,4590,4590,4590,1
|
|
20240228,143100,18536940,4590,4590,4590,4590,6
|
|
20240228,143000,18509400,4590,4590,4590,4590,41
|
|
20240228,142900,18321210,4600,4600,4600,4600,72
|
|
20240228,142800,17990010,4600,4600,4600,4600,0
|
|
20240228,142700,17990010,4600,4600,4600,4600,0
|
|
20240228,142600,17990010,4600,4600,4600,4600,0
|
|
20240228,142500,17990010,4600,4600,4600,4600,0
|
|
20240228,142400,17990010,4600,4600,4600,4600,0
|
|
20240228,142300,17990010,4600,4600,4600,4600,0
|
|
20240228,142200,17990010,4600,4600,4600,4600,0
|
|
20240228,142100,17990010,4600,4600,4600,4600,0
|
|
20240228,142000,17990010,4600,4600,4600,4600,0
|
|
20240228,141900,17990010,4600,4600,4600,4600,0
|
|
20240228,141800,17990010,4600,4600,4600,4600,0
|
|
20240228,141700,17990010,4600,4600,4600,4600,0
|
|
20240228,141600,17990010,4600,4600,4600,4600,0
|
|
20240228,141500,17990010,4600,4600,4600,4600,0
|
|
20240228,141400,17990010,4600,4600,4600,4600,0
|
|
20240228,141300,17990010,4600,4600,4600,4600,0
|
|
20240228,141200,17990010,4600,4600,4600,4600,0
|
|
20240228,141100,17990010,4600,4600,4600,4600,0
|
|
20240228,141000,17990010,4600,4600,4600,4600,0
|
|
20240228,140900,17990010,4600,4600,4600,4600,0
|
|
20240228,140800,17990010,4600,4600,4600,4600,0
|
|
20240228,140700,17990010,4600,4600,4600,4600,0
|
|
20240228,140600,17990010,4600,4600,4600,4600,0
|
|
20240228,140500,17990010,4600,4600,4600,4600,0
|
|
20240228,140400,17990010,4600,4600,4600,4600,0
|
|
20240228,140300,17990010,4600,4600,4600,4600,0
|
|
20240228,140200,17990010,4600,4600,4600,4600,0
|
|
20240228,140100,17990010,4600,4600,4600,4600,0
|
|
20240228,140000,17990010,4600,4600,4600,4600,0
|
|
20240228,135900,17990010,4600,4600,4600,4600,0
|
|
20240228,135800,17990010,4600,4600,4600,4600,0
|
|
20240228,135700,17990010,4600,4600,4600,4600,0
|
|
20240228,135600,17990010,4600,4600,4600,4600,0
|
|
20240228,135500,17990010,4600,4600,4600,4600,0
|
|
20240228,135400,17990010,4600,4600,4600,4600,0
|
|
20240228,135300,17990010,4600,4600,4600,4600,0
|
|
20240228,135200,17990010,4600,4600,4600,4600,0
|
|
20240228,135100,17990010,4600,4600,4600,4600,0
|
|
20240228,135000,17990010,4600,4600,4600,4600,0
|
|
20240228,134900,17990010,4600,4600,4600,4600,0
|
|
20240228,134800,17990010,4600,4600,4600,4600,0
|
|
20240228,134700,17990010,4600,4600,4600,4600,0
|
|
20240228,134600,17990010,4600,4600,4600,4600,0
|
|
20240228,134500,17990010,4600,4600,4600,4600,0
|
|
20240228,134400,17990010,4600,4600,4600,4600,0
|
|
20240228,134300,17990010,4600,4600,4600,4600,0
|
|
20240228,134200,17990010,4600,4600,4600,4600,0
|
|
20240228,134100,17990010,4600,4600,4600,4600,0
|
|
20240228,134000,17990010,4600,4600,4600,4600,0
|
|
20240228,133900,17990010,4600,4600,4600,4600,0
|
|
20240228,133800,17990010,4600,4600,4600,4600,0
|
|
20240228,133700,17990010,4600,4600,4600,4600,0
|
|
20240228,133600,17990010,4600,4600,4600,4600,0
|
|
20240228,133500,17990010,4600,4600,4600,4600,0
|
|
20240228,133400,17990010,4600,4600,4600,4600,0
|
|
20240228,133300,17990010,4600,4600,4600,4600,4
|
|
20240228,133200,17971610,4600,4600,4600,4600,0
|
|
20240228,133100,17971610,4600,4600,4600,4600,0
|
|
20240228,133000,17971610,4600,4600,4600,4600,0
|
|
20240228,132900,17971610,4600,4600,4600,4600,0
|
|
20240228,132800,17971610,4600,4600,4600,4600,0
|
|
20240228,132700,17971610,4600,4600,4600,4600,0
|
|
20240228,132600,17971610,4600,4600,4600,4600,0
|
|
20240228,132500,17971610,4600,4600,4600,4600,0
|
|
20240228,132400,17971610,4600,4600,4600,4600,0
|
|
20240228,132300,17971610,4600,4600,4600,4600,0
|
|
20240228,132200,17971610,4600,4600,4600,4600,0
|
|
20240228,132100,17971610,4600,4600,4600,4600,0
|
|
20240228,132000,17971610,4600,4600,4600,4600,0
|
|
20240228,131900,17971610,4600,4600,4600,4600,0
|
|
20240228,131800,17971610,4600,4600,4600,4600,0
|
|
20240228,131700,17971610,4600,4600,4600,4600,0
|
|
20240228,131600,17971610,4600,4600,4600,4600,0
|
|
20240228,131500,17971610,4600,4600,4600,4600,0
|
|
20240228,131400,17971610,4600,4600,4600,4600,0
|
|
20240228,131300,17971610,4600,4600,4600,4600,0
|
|
20240228,131200,17971610,4600,4600,4600,4600,0
|
|
20240228,131100,17971610,4600,4600,4600,4600,0
|
|
20240228,131000,17971610,4600,4600,4600,4600,0
|
|
20240228,130900,17971610,4600,4600,4600,4600,0
|
|
20240228,130800,17971610,4600,4600,4600,4600,0
|
|
20240228,130700,17971610,4600,4600,4600,4600,0
|
|
20240228,130600,17971610,4600,4600,4600,4600,0
|
|
20240228,130500,17971610,4600,4600,4600,4600,0
|
|
20240228,130400,17971610,4600,4600,4600,4600,0
|
|
20240228,130300,17971610,4600,4600,4600,4600,0
|
|
20240228,130200,17971610,4600,4600,4600,4600,0
|
|
20240228,130100,17971610,4600,4600,4600,4600,0
|
|
20240228,130000,17971610,4600,4600,4600,4600,0
|
|
20240228,125900,17971610,4600,4600,4600,4600,0
|
|
20240228,125800,17971610,4600,4600,4600,4600,0
|
|
20240228,125700,17971610,4600,4600,4600,4600,0
|
|
20240228,125600,17971610,4600,4600,4600,4600,0
|
|
20240228,125500,17971610,4600,4600,4600,4600,0
|
|
20240228,125400,17971610,4600,4600,4600,4600,0
|
|
20240228,125300,17971610,4600,4600,4600,4600,0
|
|
20240228,125200,17971610,4600,4600,4600,4600,0
|
|
20240228,125100,17971610,4600,4600,4600,4600,0
|
|
20240228,125000,17971610,4600,4600,4600,4600,1
|
|
20240228,124900,17967010,4600,4600,4600,4600,0
|
|
20240228,124800,17967010,4600,4600,4600,4600,7
|
|
20240228,124700,17934810,4600,4600,4600,4600,0
|
|
20240228,124600,17934810,4600,4600,4600,4600,0
|
|
20240228,124500,17934810,4600,4600,4600,4600,0
|
|
20240228,124400,17934810,4600,4600,4600,4600,0
|
|
20240228,124300,17934810,4600,4600,4600,4600,0
|
|
20240228,124200,17934810,4600,4600,4600,4600,0
|
|
20240228,124100,17934810,4600,4600,4600,4600,0
|
|
20240228,124000,17934810,4600,4600,4600,4600,0
|
|
20240228,123900,17934810,4600,4600,4600,4600,0
|
|
20240228,123800,17934810,4600,4595,4600,4595,25
|
|
20240228,123700,17819840,4600,4600,4600,4600,0
|
|
20240228,123600,17819840,4600,4600,4600,4600,0
|
|
20240228,123500,17819840,4600,4600,4600,4600,0
|
|
20240228,123400,17819840,4600,4600,4600,4600,0
|
|
20240228,123300,17819840,4600,4600,4600,4600,0
|
|
20240228,123200,17819840,4600,4600,4600,4600,0
|
|
20240228,123100,17819840,4600,4600,4600,4600,0
|
|
20240228,123000,17819840,4600,4600,4600,4600,0
|
|
20240228,122900,17819840,4600,4600,4600,4600,0
|
|
20240228,122800,17819840,4600,4600,4600,4600,0
|
|
20240228,122700,17819840,4600,4600,4600,4600,0
|
|
20240228,122600,17819840,4600,4600,4600,4600,0
|
|
20240228,122500,17819840,4600,4600,4600,4600,2
|
|
20240228,122400,17810640,4580,4580,4580,4580,0
|
|
20240228,122300,17810640,4580,4580,4580,4580,0
|
|
20240228,122200,17810640,4580,4580,4580,4580,0
|
|
20240228,122100,17810640,4580,4580,4580,4580,0
|
|
20240228,122000,17810640,4580,4580,4580,4580,0
|
|
20240228,121900,17810640,4580,4580,4580,4580,0
|
|
20240228,121800,17810640,4580,4580,4580,4580,0
|
|
20240228,121700,17810640,4580,4580,4580,4580,0
|
|
20240228,121600,17810640,4580,4580,4580,4580,0
|
|
20240228,121500,17810640,4580,4580,4580,4580,0
|
|
20240228,121400,17810640,4580,4580,4580,4580,0
|
|
20240228,121300,17810640,4580,4580,4580,4580,0
|
|
20240228,121200,17810640,4580,4580,4580,4580,0
|
|
20240228,121100,17810640,4580,4580,4580,4580,0
|
|
20240228,121000,17810640,4580,4580,4580,4580,1
|
|
20240228,120900,17806060,4590,4600,4600,4590,6
|
|
20240228,120800,17778470,4600,4600,4600,4600,0
|
|
20240228,120700,17778470,4600,4600,4600,4600,0
|
|
20240228,120600,17778470,4600,4600,4600,4600,0
|
|
20240228,120500,17778470,4600,4600,4600,4600,0
|
|
20240228,120400,17778470,4600,4600,4600,4600,0
|
|
20240228,120300,17778470,4600,4600,4600,4600,0
|
|
20240228,120200,17778470,4600,4600,4600,4600,0
|
|
20240228,120100,17778470,4600,4600,4600,4600,0
|
|
20240228,120000,17778470,4600,4600,4600,4600,0
|
|
20240228,115900,17778470,4600,4600,4600,4600,0
|
|
20240228,115800,17778470,4600,4600,4600,4600,0
|
|
20240228,115700,17778470,4600,4600,4600,4600,0
|
|
20240228,115600,17778470,4600,4600,4600,4600,0
|
|
20240228,115500,17778470,4600,4600,4600,4600,0
|
|
20240228,115400,17778470,4600,4600,4600,4600,0
|
|
20240228,115300,17778470,4600,4600,4600,4600,0
|
|
20240228,115200,17778470,4600,4600,4600,4600,0
|
|
20240228,115100,17778470,4600,4600,4600,4600,0
|
|
20240228,115000,17778470,4600,4600,4600,4600,0
|
|
20240228,114900,17778470,4600,4600,4600,4600,0
|
|
20240228,114800,17778470,4600,4600,4600,4600,0
|
|
20240228,114700,17778470,4600,4600,4600,4600,0
|
|
20240228,114600,17778470,4600,4600,4600,4600,1
|
|
20240228,114500,17773870,4570,4570,4570,4570,0
|
|
20240228,114400,17773870,4570,4570,4570,4570,0
|
|
20240228,114300,17773870,4570,4570,4570,4570,0
|
|
20240228,114200,17773870,4570,4570,4570,4570,0
|
|
20240228,114100,17773870,4570,4570,4570,4570,0
|
|
20240228,114000,17773870,4570,4570,4570,4570,0
|
|
20240228,113900,17773870,4570,4570,4570,4570,4
|
|
20240228,113800,17755590,4580,4600,4600,4580,16
|
|
20240228,113700,17682010,4590,4590,4590,4590,0
|
|
20240228,113600,17682010,4590,4590,4590,4590,0
|
|
20240228,113500,17682010,4590,4600,4600,4590,2
|
|
20240228,113400,17672820,4570,4570,4570,4570,0
|
|
20240228,113300,17672820,4570,4600,4600,4570,67
|
|
20240228,113200,17365125,4600,4600,4600,4600,0
|
|
20240228,113100,17365125,4600,4600,4600,4600,0
|
|
20240228,113000,17365125,4600,4600,4600,4600,0
|
|
20240228,112900,17365125,4600,4600,4600,4600,0
|
|
20240228,112800,17365125,4600,4600,4600,4600,1
|
|
20240228,112700,17360525,4600,4600,4600,4600,0
|
|
20240228,112600,17360525,4600,4600,4600,4600,0
|
|
20240228,112500,17360525,4600,4600,4600,4600,0
|
|
20240228,112400,17360525,4600,4600,4600,4600,0
|
|
20240228,112300,17360525,4600,4600,4600,4600,0
|
|
20240228,112200,17360525,4600,4600,4600,4600,0
|
|
20240228,112100,17360525,4600,4600,4600,4600,0
|
|
20240228,112000,17360525,4600,4600,4600,4600,0
|
|
20240228,111900,17360525,4600,4600,4600,4600,0
|
|
20240228,111800,17360525,4600,4595,4600,4595,14
|
|
20240228,111700,17296190,4575,4575,4575,4575,0
|
|
20240228,111600,17296190,4575,4575,4575,4575,0
|
|
20240228,111500,17296190,4575,4575,4575,4575,0
|
|
20240228,111400,17296190,4575,4575,4575,4575,0
|
|
20240228,111300,17296190,4575,4575,4575,4575,0
|
|
20240228,111200,17296190,4575,4575,4575,4575,0
|
|
20240228,111100,17296190,4575,4575,4575,4575,0
|
|
20240228,111000,17296190,4575,4575,4575,4575,0
|
|
20240228,110900,17296190,4575,4575,4575,4575,0
|
|
20240228,110800,17296190,4575,4575,4575,4575,0
|
|
20240228,110700,17296190,4575,4575,4575,4575,0
|
|
20240228,110600,17296190,4575,4575,4575,4575,0
|
|
20240228,110500,17296190,4575,4575,4575,4575,0
|
|
20240228,110400,17296190,4575,4575,4575,4575,1
|
|
20240228,110300,17291615,4575,4575,4575,4575,0
|
|
20240228,110200,17291615,4575,4575,4575,4575,0
|
|
20240228,110100,17291615,4575,4575,4575,4575,0
|
|
20240228,110000,17291615,4575,4575,4575,4575,0
|
|
20240228,105900,17291615,4575,4575,4575,4575,1
|
|
20240228,105800,17287040,4575,4575,4575,4575,0
|
|
20240228,105700,17287040,4575,4575,4575,4575,0
|
|
20240228,105600,17287040,4575,4575,4575,4575,1
|
|
20240228,105500,17282465,4575,4575,4575,4575,0
|
|
20240228,105400,17282465,4575,4575,4575,4575,2
|
|
20240228,105300,17273315,4575,4575,4575,4575,0
|
|
20240228,105200,17273315,4575,4575,4575,4575,1
|
|
20240228,105100,17268740,4595,4595,4595,4595,0
|
|
20240228,105000,17268740,4595,4595,4595,4595,0
|
|
20240228,104900,17268740,4595,4595,4595,4595,0
|
|
20240228,104800,17268740,4595,4595,4595,4595,0
|
|
20240228,104700,17268740,4595,4595,4595,4595,0
|
|
20240228,104600,17268740,4595,4595,4595,4595,0
|
|
20240228,104500,17268740,4595,4595,4595,4595,0
|
|
20240228,104400,17268740,4595,4595,4595,4595,0
|
|
20240228,104300,17268740,4595,4595,4595,4595,0
|
|
20240228,104200,17268740,4595,4595,4595,4595,0
|
|
20240228,104100,17268740,4595,4595,4595,4595,0
|
|
20240228,104000,17268740,4595,4595,4595,4595,0
|
|
20240228,103900,17268740,4595,4595,4595,4595,1
|
|
20240228,103800,17264145,4560,4560,4560,4560,0
|
|
20240228,103700,17264145,4560,4575,4575,4560,402
|
|
20240228,103600,15429705,4595,4595,4595,4595,0
|
|
20240228,103500,15429705,4595,4595,4595,4595,6
|
|
20240228,103400,15402135,4590,4590,4590,4590,32
|
|
20240228,103300,15255255,4590,4590,4590,4590,0
|
|
20240228,103200,15255255,4590,4590,4590,4590,0
|
|
20240228,103100,15255255,4590,4590,4590,4590,0
|
|
20240228,103000,15255255,4590,4590,4590,4590,0
|
|
20240228,102900,15255255,4590,4590,4590,4590,0
|
|
20240228,102800,15255255,4590,4590,4590,4590,0
|
|
20240228,102700,15255255,4590,4590,4590,4590,1
|
|
20240228,102600,15250665,4595,4585,4595,4560,616
|
|
20240228,102500,12440460,4600,4600,4600,4600,0
|
|
20240228,102400,12440460,4600,4600,4600,4600,0
|
|
20240228,102300,12440460,4600,4600,4600,4600,0
|
|
20240228,102200,12440460,4600,4600,4600,4600,0
|
|
20240228,102100,12440460,4600,4600,4600,4600,0
|
|
20240228,102000,12440460,4600,4600,4600,4600,0
|
|
20240228,101900,12440460,4600,4600,4600,4600,0
|
|
20240228,101800,12440460,4600,4595,4600,4595,5
|
|
20240228,101700,12417475,4590,4590,4590,4590,0
|
|
20240228,101600,12417475,4590,4590,4590,4590,0
|
|
20240228,101500,12417475,4590,4590,4590,4590,0
|
|
20240228,101400,12417475,4590,4590,4590,4590,0
|
|
20240228,101300,12417475,4590,4590,4590,4590,0
|
|
20240228,101200,12417475,4590,4590,4590,4590,3
|
|
20240228,101100,12403705,4600,4600,4600,4600,0
|
|
20240228,101000,12403705,4600,4575,4600,4565,93
|
|
20240228,100900,11978730,4590,4590,4590,4590,0
|
|
20240228,100800,11978730,4590,4590,4590,4590,0
|
|
20240228,100700,11978730,4590,4590,4590,4590,0
|
|
20240228,100600,11978730,4590,4590,4590,4590,1
|
|
20240228,100500,11974140,4590,4590,4590,4590,1
|
|
20240228,100400,11969550,4580,4575,4595,4575,21
|
|
20240228,100300,11873290,4555,4555,4555,4555,0
|
|
20240228,100200,11873290,4555,4585,4585,4555,1292
|
|
20240228,100100,5960700,4585,4605,4605,4585,2
|
|
20240228,100000,5951510,4585,4600,4600,4585,297
|
|
20240228,095900,4588360,4605,4605,4605,4605,0
|
|
20240228,095800,4588360,4605,4605,4605,4605,0
|
|
20240228,095700,4588360,4605,4605,4605,4605,0
|
|
20240228,095600,4588360,4605,4605,4605,4605,0
|
|
20240228,095500,4588360,4605,4605,4605,4605,0
|
|
20240228,095400,4588360,4605,4605,4605,4605,0
|
|
20240228,095300,4588360,4605,4605,4605,4605,0
|
|
20240228,095200,4588360,4605,4605,4605,4605,0
|
|
20240228,095100,4588360,4605,4605,4605,4605,0
|
|
20240228,095000,4588360,4605,4605,4605,4605,0
|
|
20240228,094900,4588360,4605,4605,4605,4605,0
|
|
20240228,094800,4588360,4605,4605,4605,4605,0
|
|
20240228,094700,4588360,4605,4605,4605,4605,0
|
|
20240228,094600,4588360,4605,4605,4605,4605,31
|
|
20240228,094500,4445605,4600,4600,4600,4600,0
|
|
20240228,094400,4445605,4600,4600,4600,4600,1
|
|
20240228,094300,4441005,4605,4605,4605,4605,0
|
|
20240228,094200,4441005,4605,4605,4605,4605,0
|
|
20240228,094100,4441005,4605,4605,4605,4605,2
|
|
20240228,094000,4431795,4600,4605,4605,4600,403
|
|
20240228,093900,2576495,4600,4600,4600,4600,0
|
|
20240228,093800,2576495,4600,4600,4600,4600,1
|
|
20240228,093700,2571895,4600,4600,4600,4600,5
|
|
20240228,093600,2548895,4600,4600,4600,4600,0
|
|
20240228,093500,2548895,4600,4600,4600,4600,0
|
|
20240228,093400,2548895,4600,4600,4600,4600,0
|
|
20240228,093300,2548895,4600,4600,4600,4600,0
|
|
20240228,093200,2548895,4600,4600,4600,4600,0
|
|
20240228,093100,2548895,4600,4600,4600,4600,0
|
|
20240228,093000,2548895,4600,4600,4600,4600,0
|
|
20240228,092900,2548895,4600,4600,4600,4600,0
|
|
20240228,092800,2548895,4600,4600,4600,4600,9
|
|
20240228,092700,2507495,4600,4600,4600,4600,0
|
|
20240228,092600,2507495,4600,4605,4605,4600,253
|
|
20240228,092500,1343685,4605,4605,4605,4605,0
|
|
20240228,092400,1343685,4605,4605,4605,4605,0
|
|
20240228,092300,1343685,4605,4605,4605,4605,0
|
|
20240228,092200,1343685,4605,4605,4605,4605,0
|
|
20240228,092100,1343685,4605,4605,4605,4605,0
|
|
20240228,092000,1343685,4605,4605,4605,4605,0
|
|
20240228,091900,1343685,4605,4605,4605,4605,0
|
|
20240228,091800,1343685,4605,4605,4605,4605,0
|
|
20240228,091700,1343685,4605,4605,4605,4605,0
|
|
20240228,091600,1343685,4605,4605,4605,4605,0
|
|
20240228,091500,1343685,4605,4605,4605,4605,10
|
|
20240228,091400,1297635,4605,4605,4605,4605,0
|
|
20240228,091300,1297635,4605,4605,4605,4605,0
|
|
20240228,091200,1297635,4605,4605,4605,4605,0
|
|
20240228,091100,1297635,4605,4605,4605,4605,0
|
|
20240228,091000,1297635,4605,4605,4605,4605,0
|
|
20240228,090900,1297635,4605,4605,4605,4605,0
|
|
20240228,090800,1297635,4605,4605,4605,4605,1
|
|
20240228,090700,1293030,4590,4590,4590,4590,0
|
|
20240228,090600,1293030,4590,4590,4590,4590,0
|
|
20240228,090500,1293030,4590,4590,4590,4590,0
|
|
20240228,090400,1293030,4590,4590,4590,4590,0
|
|
20240228,090300,1293030,4590,4590,4590,4590,0
|
|
20240228,090200,1293030,4590,4590,4590,4590,40
|
|
20240228,090100,1109430,4590,4590,4590,4590,79
|
|
20240228,090000,746820,4610,4610,4610,4610,162
|