593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185000,25510150,4610,4610,4610,4610,211
|
|
20240229,184900,25510150,4610,4610,4610,4610,0
|
|
20240229,184800,25510150,4610,4610,4610,4610,0
|
|
20240229,184700,25510150,4610,4610,4610,4610,0
|
|
20240229,184600,25510150,4610,4610,4610,4610,0
|
|
20240229,184500,25510150,4610,4610,4610,4610,0
|
|
20240229,184400,25510150,4610,4610,4610,4610,0
|
|
20240229,184300,25510150,4610,4610,4610,4610,0
|
|
20240229,184200,25510150,4610,4610,4610,4610,0
|
|
20240229,184100,25510150,4610,4610,4610,4610,0
|
|
20240229,184000,25510150,4610,4610,4610,4610,0
|
|
20240229,183900,25510150,4610,4610,4610,4610,0
|
|
20240229,183800,25510150,4610,4610,4610,4610,0
|
|
20240229,183700,25510150,4610,4610,4610,4610,0
|
|
20240229,183600,25510150,4610,4610,4610,4610,0
|
|
20240229,183500,25510150,4610,4610,4610,4610,0
|
|
20240229,183400,25510150,4610,4610,4610,4610,0
|
|
20240229,183300,25510150,4610,4610,4610,4610,0
|
|
20240229,183200,25510150,4610,4610,4610,4610,0
|
|
20240229,183100,25510150,4610,4610,4610,4610,0
|
|
20240229,183000,25510150,4610,4610,4610,4610,0
|
|
20240229,182900,25510150,4610,4610,4610,4610,0
|
|
20240229,182800,25510150,4610,4610,4610,4610,0
|
|
20240229,182700,25510150,4610,4610,4610,4610,0
|
|
20240229,182600,25510150,4610,4610,4610,4610,0
|
|
20240229,182500,25510150,4610,4610,4610,4610,0
|
|
20240229,182400,25510150,4610,4610,4610,4610,0
|
|
20240229,182300,25510150,4610,4610,4610,4610,0
|
|
20240229,182200,25510150,4610,4610,4610,4610,0
|
|
20240229,182100,25510150,4610,4610,4610,4610,0
|
|
20240229,182000,25510150,4610,4610,4610,4610,211
|
|
20240229,181900,25510150,4610,4610,4610,4610,0
|
|
20240229,181800,25510150,4610,4610,4610,4610,0
|
|
20240229,181700,25510150,4610,4610,4610,4610,0
|
|
20240229,181600,25510150,4610,4610,4610,4610,0
|
|
20240229,181500,25510150,4610,4610,4610,4610,0
|
|
20240229,181400,25510150,4610,4610,4610,4610,0
|
|
20240229,181300,25510150,4610,4610,4610,4610,0
|
|
20240229,181200,25510150,4610,4610,4610,4610,0
|
|
20240229,181100,25510150,4610,4610,4610,4610,0
|
|
20240229,181000,25510150,4610,4610,4610,4610,0
|
|
20240229,180900,25510150,4610,4610,4610,4610,0
|
|
20240229,180800,25510150,4610,4610,4610,4610,0
|
|
20240229,180700,25510150,4610,4610,4610,4610,0
|
|
20240229,180600,25510150,4610,4610,4610,4610,0
|
|
20240229,180500,25510150,4610,4610,4610,4610,0
|
|
20240229,180400,25510150,4610,4610,4610,4610,0
|
|
20240229,180300,25510150,4610,4610,4610,4610,0
|
|
20240229,180200,25510150,4610,4610,4610,4610,0
|
|
20240229,180100,25510150,4610,4610,4610,4610,0
|
|
20240229,180000,25510150,4610,4610,4610,4610,0
|
|
20240229,175900,25510150,4610,4610,4610,4610,0
|
|
20240229,175800,25510150,4610,4610,4610,4610,0
|
|
20240229,175700,25510150,4610,4610,4610,4610,0
|
|
20240229,175600,25510150,4610,4610,4610,4610,0
|
|
20240229,175500,25510150,4610,4610,4610,4610,0
|
|
20240229,175400,25510150,4610,4610,4610,4610,0
|
|
20240229,175300,25510150,4610,4610,4610,4610,0
|
|
20240229,175200,25510150,4610,4610,4610,4610,0
|
|
20240229,175100,25510150,4610,4610,4610,4610,0
|
|
20240229,175000,25510150,4610,4610,4610,4610,211
|
|
20240229,174900,25510150,4610,4610,4610,4610,0
|
|
20240229,174800,25510150,4610,4610,4610,4610,0
|
|
20240229,174700,25510150,4610,4610,4610,4610,0
|
|
20240229,174600,25510150,4610,4610,4610,4610,0
|
|
20240229,174500,25510150,4610,4610,4610,4610,0
|
|
20240229,174400,25510150,4610,4610,4610,4610,0
|
|
20240229,174300,25510150,4610,4610,4610,4610,0
|
|
20240229,174200,25510150,4610,4610,4610,4610,0
|
|
20240229,174100,25510150,4610,4610,4610,4610,0
|
|
20240229,174000,25510150,4610,4610,4610,4610,0
|
|
20240229,173900,25510150,4610,4610,4610,4610,0
|
|
20240229,173800,25510150,4610,4610,4610,4610,0
|
|
20240229,173700,25510150,4610,4610,4610,4610,0
|
|
20240229,173600,25510150,4610,4610,4610,4610,0
|
|
20240229,173500,25510150,4610,4610,4610,4610,0
|
|
20240229,173400,25510150,4610,4610,4610,4610,0
|
|
20240229,173300,25510150,4610,4610,4610,4610,0
|
|
20240229,173200,25510150,4610,4610,4610,4610,0
|
|
20240229,173100,25510150,4610,4610,4610,4610,0
|
|
20240229,173000,25510150,4610,4610,4610,4610,0
|
|
20240229,172900,25510150,4610,4610,4610,4610,0
|
|
20240229,172800,25510150,4610,4610,4610,4610,0
|
|
20240229,172700,25510150,4610,4610,4610,4610,0
|
|
20240229,172600,25510150,4610,4610,4610,4610,0
|
|
20240229,172500,25510150,4610,4610,4610,4610,0
|
|
20240229,172400,25510150,4610,4610,4610,4610,0
|
|
20240229,172300,25510150,4610,4610,4610,4610,0
|
|
20240229,172200,25510150,4610,4610,4610,4610,0
|
|
20240229,172100,25510150,4610,4610,4610,4610,0
|
|
20240229,172000,25510150,4610,4610,4610,4610,211
|
|
20240229,171900,25510150,4610,4610,4610,4610,0
|
|
20240229,171800,25510150,4610,4610,4610,4610,0
|
|
20240229,171700,25510150,4610,4610,4610,4610,0
|
|
20240229,171600,25510150,4610,4610,4610,4610,0
|
|
20240229,171500,25510150,4610,4610,4610,4610,0
|
|
20240229,171400,25510150,4610,4610,4610,4610,0
|
|
20240229,171300,25510150,4610,4610,4610,4610,0
|
|
20240229,171200,25510150,4610,4610,4610,4610,0
|
|
20240229,171100,25510150,4610,4610,4610,4610,0
|
|
20240229,171000,25510150,4610,4610,4610,4610,0
|
|
20240229,170900,25510150,4610,4610,4610,4610,0
|
|
20240229,170800,25510150,4610,4610,4610,4610,0
|
|
20240229,170700,25510150,4610,4610,4610,4610,0
|
|
20240229,170600,25510150,4610,4610,4610,4610,0
|
|
20240229,170500,25510150,4610,4610,4610,4610,0
|
|
20240229,170400,25510150,4610,4610,4610,4610,0
|
|
20240229,170300,25510150,4610,4610,4610,4610,0
|
|
20240229,170200,25510150,4610,4610,4610,4610,0
|
|
20240229,170100,25510150,4610,4610,4610,4610,0
|
|
20240229,170000,25510150,4610,4610,4610,4610,0
|
|
20240229,165900,25510150,4610,4610,4610,4610,0
|
|
20240229,165800,25510150,4610,4610,4610,4610,0
|
|
20240229,165700,25510150,4610,4610,4610,4610,0
|
|
20240229,165600,25510150,4610,4610,4610,4610,0
|
|
20240229,165500,25510150,4610,4610,4610,4610,0
|
|
20240229,165400,25510150,4610,4610,4610,4610,0
|
|
20240229,165300,25510150,4610,4610,4610,4610,0
|
|
20240229,165200,25510150,4610,4610,4610,4610,0
|
|
20240229,165100,25510150,4610,4610,4610,4610,0
|
|
20240229,165000,25510150,4610,4610,4610,4610,211
|
|
20240229,164900,25510150,4610,4610,4610,4610,0
|
|
20240229,164800,25510150,4610,4610,4610,4610,0
|
|
20240229,164700,25510150,4610,4610,4610,4610,0
|
|
20240229,164600,25510150,4610,4610,4610,4610,0
|
|
20240229,164500,25510150,4610,4610,4610,4610,0
|
|
20240229,164400,25510150,4610,4610,4610,4610,0
|
|
20240229,164300,25510150,4610,4610,4610,4610,0
|
|
20240229,164200,25510150,4610,4610,4610,4610,0
|
|
20240229,164100,25510150,4610,4610,4610,4610,0
|
|
20240229,164000,25510150,4610,4610,4610,4610,0
|
|
20240229,163900,25510150,4610,4610,4610,4610,0
|
|
20240229,163800,25510150,4610,4610,4610,4610,0
|
|
20240229,163700,25510150,4610,4610,4610,4610,0
|
|
20240229,163600,25510150,4610,4610,4610,4610,0
|
|
20240229,163500,25510150,4610,4610,4610,4610,0
|
|
20240229,163400,25510150,4610,4610,4610,4610,0
|
|
20240229,163300,25510150,4610,4610,4610,4610,0
|
|
20240229,163200,25510150,4610,4610,4610,4610,0
|
|
20240229,163100,25510150,4610,4610,4610,4610,0
|
|
20240229,163000,25510150,4610,4610,4610,4610,0
|
|
20240229,162900,25510150,4610,4610,4610,4610,0
|
|
20240229,162800,25510150,4610,4610,4610,4610,0
|
|
20240229,162700,25510150,4610,4610,4610,4610,0
|
|
20240229,162600,25510150,4610,4610,4610,4610,0
|
|
20240229,162500,25510150,4610,4610,4610,4610,0
|
|
20240229,162400,25510150,4610,4610,4610,4610,0
|
|
20240229,162300,25510150,4610,4610,4610,4610,0
|
|
20240229,162200,25510150,4610,4610,4610,4610,0
|
|
20240229,162100,25510150,4610,4610,4610,4610,0
|
|
20240229,162000,25510150,4610,4610,4610,4610,211
|
|
20240229,161900,25510150,4610,4610,4610,4610,0
|
|
20240229,161800,25510150,4610,4610,4610,4610,0
|
|
20240229,161700,25510150,4610,4610,4610,4610,0
|
|
20240229,161600,25510150,4610,4610,4610,4610,0
|
|
20240229,161500,25510150,4610,4610,4610,4610,0
|
|
20240229,161400,25510150,4610,4610,4610,4610,0
|
|
20240229,161300,25510150,4610,4610,4610,4610,0
|
|
20240229,161200,25510150,4610,4610,4610,4610,0
|
|
20240229,161100,25510150,4610,4610,4610,4610,0
|
|
20240229,161000,25510150,4610,4610,4610,4610,0
|
|
20240229,160900,25510150,4610,4610,4610,4610,0
|
|
20240229,160800,25510150,4610,4610,4610,4610,0
|
|
20240229,160700,25510150,4610,4610,4610,4610,0
|
|
20240229,160600,25510150,4610,4610,4610,4610,0
|
|
20240229,160500,25510150,4610,4610,4610,4610,0
|
|
20240229,160400,25510150,4610,4610,4610,4610,0
|
|
20240229,160300,25510150,4610,4610,4610,4610,0
|
|
20240229,160200,25510150,4610,4610,4610,4610,0
|
|
20240229,160100,25510150,4610,4610,4610,4610,0
|
|
20240229,160000,25510150,4610,4610,4610,4610,0
|
|
20240229,155900,25510150,4610,4610,4610,4610,0
|
|
20240229,155800,25510150,4610,4610,4610,4610,0
|
|
20240229,155700,25510150,4610,4610,4610,4610,0
|
|
20240229,155600,25510150,4610,4610,4610,4610,0
|
|
20240229,155500,25510150,4610,4610,4610,4610,0
|
|
20240229,155400,25510150,4610,4610,4610,4610,0
|
|
20240229,155300,25510150,4610,4610,4610,4610,0
|
|
20240229,155200,25510150,4610,4610,4610,4610,0
|
|
20240229,155100,25510150,4610,4610,4610,4610,0
|
|
20240229,155000,25510150,4610,4610,4610,4610,211
|
|
20240229,154900,25510150,4610,4610,4610,4610,0
|
|
20240229,154800,25510150,4610,4610,4610,4610,0
|
|
20240229,154700,25510150,4610,4610,4610,4610,0
|
|
20240229,154600,25510150,4610,4610,4610,4610,0
|
|
20240229,154500,25510150,4610,4610,4610,4610,0
|
|
20240229,154400,25510150,4610,4610,4610,4610,0
|
|
20240229,154300,25510150,4610,4610,4610,4610,0
|
|
20240229,154200,25510150,4610,4610,4610,4610,0
|
|
20240229,154100,25510150,4610,4610,4610,4610,0
|
|
20240229,154000,25510150,4610,4610,4610,4610,0
|
|
20240229,153900,25510150,4610,4610,4610,4610,0
|
|
20240229,153800,25510150,4610,4610,4610,4610,0
|
|
20240229,153700,25510150,4610,4610,4610,4610,0
|
|
20240229,153600,25510150,4610,4610,4610,4610,0
|
|
20240229,153500,25510150,4610,4610,4610,4610,0
|
|
20240229,153400,25510150,4610,4610,4610,4610,0
|
|
20240229,153300,25510150,4610,4610,4610,4610,0
|
|
20240229,153200,25510150,4610,4610,4610,4610,0
|
|
20240229,153100,25510150,4610,4610,4610,4610,0
|
|
20240229,153000,25510150,4610,4610,4610,4610,211
|
|
20240229,152900,24537440,4590,4590,4590,4590,0
|
|
20240229,152800,24537440,4590,4590,4590,4590,0
|
|
20240229,152700,24537440,4590,4590,4590,4590,0
|
|
20240229,152600,24537440,4590,4590,4590,4590,0
|
|
20240229,152500,24537440,4590,4590,4590,4590,0
|
|
20240229,152400,24537440,4590,4590,4590,4590,0
|
|
20240229,152300,24537440,4590,4590,4590,4590,0
|
|
20240229,152200,24537440,4590,4590,4590,4590,0
|
|
20240229,152100,24537440,4590,4590,4590,4590,0
|
|
20240229,152000,24537440,4590,4590,4590,4590,0
|
|
20240229,151900,24537440,4590,4590,4590,4590,0
|
|
20240229,151800,24537440,4590,4590,4590,4590,3
|
|
20240229,151700,24523670,4590,4590,4590,4590,0
|
|
20240229,151600,24523670,4590,4610,4610,4590,12
|
|
20240229,151500,24468430,4590,4590,4590,4590,0
|
|
20240229,151400,24468430,4590,4590,4590,4590,1
|
|
20240229,151300,24463840,4590,4590,4590,4590,0
|
|
20240229,151200,24463840,4590,4590,4590,4590,0
|
|
20240229,151100,24463840,4590,4590,4590,4590,1
|
|
20240229,151000,24459250,4590,4590,4590,4590,0
|
|
20240229,150900,24459250,4590,4590,4590,4590,0
|
|
20240229,150800,24459250,4590,4590,4590,4590,0
|
|
20240229,150700,24459250,4590,4590,4590,4590,0
|
|
20240229,150600,24459250,4590,4590,4590,4590,2
|
|
20240229,150500,24450070,4610,4610,4610,4610,0
|
|
20240229,150400,24450070,4610,4610,4610,4610,0
|
|
20240229,150300,24450070,4610,4610,4610,4610,0
|
|
20240229,150200,24450070,4610,4610,4610,4610,1
|
|
20240229,150100,24445460,4590,4590,4590,4590,0
|
|
20240229,150000,24445460,4590,4590,4590,4590,0
|
|
20240229,145900,24445460,4590,4605,4605,4590,29
|
|
20240229,145800,24312230,4605,4605,4605,4605,0
|
|
20240229,145700,24312230,4605,4605,4605,4605,0
|
|
20240229,145600,24312230,4605,4605,4605,4605,0
|
|
20240229,145500,24312230,4605,4605,4605,4605,0
|
|
20240229,145400,24312230,4605,4605,4605,4605,1
|
|
20240229,145300,24307625,4610,4610,4610,4610,0
|
|
20240229,145200,24307625,4610,4610,4610,4610,0
|
|
20240229,145100,24307625,4610,4610,4610,4610,0
|
|
20240229,145000,24307625,4610,4610,4610,4610,0
|
|
20240229,144900,24307625,4610,4610,4610,4610,0
|
|
20240229,144800,24307625,4610,4610,4610,4610,0
|
|
20240229,144700,24307625,4610,4610,4610,4610,0
|
|
20240229,144600,24307625,4610,4610,4610,4610,0
|
|
20240229,144500,24307625,4610,4610,4610,4610,0
|
|
20240229,144400,24307625,4610,4610,4610,4610,0
|
|
20240229,144300,24307625,4610,4610,4610,4610,0
|
|
20240229,144200,24307625,4610,4610,4610,4610,0
|
|
20240229,144100,24307625,4610,4610,4610,4610,0
|
|
20240229,144000,24307625,4610,4610,4610,4610,0
|
|
20240229,143900,24307625,4610,4610,4610,4610,0
|
|
20240229,143800,24307625,4610,4610,4610,4610,0
|
|
20240229,143700,24307625,4610,4615,4650,4605,60
|
|
20240229,143600,24030000,4615,4615,4615,4615,0
|
|
20240229,143500,24030000,4615,4615,4615,4615,0
|
|
20240229,143400,24030000,4615,4595,4615,4590,136
|
|
20240229,143300,23404380,4595,4595,4595,4595,0
|
|
20240229,143200,23404380,4595,4595,4595,4595,0
|
|
20240229,143100,23404380,4595,4595,4595,4595,0
|
|
20240229,143000,23404380,4595,4595,4595,4595,0
|
|
20240229,142900,23404380,4595,4595,4595,4595,1
|
|
20240229,142800,23399785,4590,4590,4590,4590,0
|
|
20240229,142700,23399785,4590,4590,4590,4590,0
|
|
20240229,142600,23399785,4590,4590,4590,4590,42
|
|
20240229,142500,23207005,4590,4590,4590,4590,0
|
|
20240229,142400,23207005,4590,4590,4590,4590,0
|
|
20240229,142300,23207005,4590,4590,4590,4590,0
|
|
20240229,142200,23207005,4590,4590,4590,4590,0
|
|
20240229,142100,23207005,4590,4590,4590,4590,0
|
|
20240229,142000,23207005,4590,4590,4590,4590,0
|
|
20240229,141900,23207005,4590,4590,4590,4590,58
|
|
20240229,141800,22940785,4590,4590,4590,4590,100
|
|
20240229,141700,22481785,4590,4590,4590,4590,0
|
|
20240229,141600,22481785,4590,4590,4590,4590,0
|
|
20240229,141500,22481785,4590,4590,4590,4590,0
|
|
20240229,141400,22481785,4590,4590,4590,4590,0
|
|
20240229,141300,22481785,4590,4590,4590,4590,0
|
|
20240229,141200,22481785,4590,4590,4590,4590,0
|
|
20240229,141100,22481785,4590,4590,4590,4590,0
|
|
20240229,141000,22481785,4590,4590,4590,4590,0
|
|
20240229,140900,22481785,4590,4590,4590,4590,0
|
|
20240229,140800,22481785,4590,4590,4590,4590,0
|
|
20240229,140700,22481785,4590,4590,4590,4590,0
|
|
20240229,140600,22481785,4590,4590,4590,4590,0
|
|
20240229,140500,22481785,4590,4590,4590,4590,0
|
|
20240229,140400,22481785,4590,4590,4590,4590,0
|
|
20240229,140300,22481785,4590,4590,4590,4590,0
|
|
20240229,140200,22481785,4590,4590,4590,4590,0
|
|
20240229,140100,22481785,4590,4590,4590,4590,0
|
|
20240229,140000,22481785,4590,4590,4590,4590,0
|
|
20240229,135900,22481785,4590,4590,4590,4590,0
|
|
20240229,135800,22481785,4590,4590,4590,4590,0
|
|
20240229,135700,22481785,4590,4590,4590,4590,0
|
|
20240229,135600,22481785,4590,4590,4590,4590,0
|
|
20240229,135500,22481785,4590,4590,4590,4590,20
|
|
20240229,135400,22389985,4590,4590,4590,4590,0
|
|
20240229,135300,22389985,4590,4590,4590,4590,0
|
|
20240229,135200,22389985,4590,4590,4590,4590,0
|
|
20240229,135100,22389985,4590,4590,4590,4590,0
|
|
20240229,135000,22389985,4590,4590,4590,4590,0
|
|
20240229,134900,22389985,4590,4590,4590,4590,0
|
|
20240229,134800,22389985,4590,4590,4590,4590,0
|
|
20240229,134700,22389985,4590,4580,4590,4555,1696
|
|
20240229,134600,14632925,4580,4580,4580,4580,1
|
|
20240229,134500,14628345,4590,4590,4590,4590,0
|
|
20240229,134400,14628345,4590,4590,4590,4590,1
|
|
20240229,134300,14623755,4560,4560,4560,4560,0
|
|
20240229,134200,14623755,4560,4560,4560,4560,0
|
|
20240229,134100,14623755,4560,4560,4560,4560,0
|
|
20240229,134000,14623755,4560,4560,4560,4560,0
|
|
20240229,133900,14623755,4560,4560,4560,4560,0
|
|
20240229,133800,14623755,4560,4560,4560,4560,0
|
|
20240229,133700,14623755,4560,4560,4560,4560,0
|
|
20240229,133600,14623755,4560,4560,4560,4560,0
|
|
20240229,133500,14623755,4560,4560,4560,4560,0
|
|
20240229,133400,14623755,4560,4560,4560,4560,0
|
|
20240229,133300,14623755,4560,4560,4560,4560,0
|
|
20240229,133200,14623755,4560,4560,4560,4560,0
|
|
20240229,133100,14623755,4560,4560,4560,4560,0
|
|
20240229,133000,14623755,4560,4560,4560,4560,0
|
|
20240229,132900,14623755,4560,4560,4560,4560,0
|
|
20240229,132800,14623755,4560,4560,4560,4560,0
|
|
20240229,132700,14623755,4560,4560,4560,4560,0
|
|
20240229,132600,14623755,4560,4560,4560,4560,0
|
|
20240229,132500,14623755,4560,4560,4560,4560,0
|
|
20240229,132400,14623755,4560,4560,4560,4560,0
|
|
20240229,132300,14623755,4560,4560,4560,4560,0
|
|
20240229,132200,14623755,4560,4560,4560,4560,0
|
|
20240229,132100,14623755,4560,4560,4560,4560,0
|
|
20240229,132000,14623755,4560,4560,4560,4560,0
|
|
20240229,131900,14623755,4560,4560,4560,4560,0
|
|
20240229,131800,14623755,4560,4560,4560,4560,0
|
|
20240229,131700,14623755,4560,4560,4560,4560,0
|
|
20240229,131600,14623755,4560,4560,4560,4560,0
|
|
20240229,131500,14623755,4560,4560,4560,4560,0
|
|
20240229,131400,14623755,4560,4560,4560,4560,0
|
|
20240229,131300,14623755,4560,4560,4560,4560,0
|
|
20240229,131200,14623755,4560,4565,4565,4560,71
|
|
20240229,131100,14299970,4560,4560,4560,4560,0
|
|
20240229,131000,14299970,4560,4560,4560,4560,0
|
|
20240229,130900,14299970,4560,4590,4590,4560,26
|
|
20240229,130800,14181180,4605,4605,4605,4605,0
|
|
20240229,130700,14181180,4605,4605,4605,4605,0
|
|
20240229,130600,14181180,4605,4605,4605,4605,0
|
|
20240229,130500,14181180,4605,4605,4605,4605,0
|
|
20240229,130400,14181180,4605,4605,4605,4605,0
|
|
20240229,130300,14181180,4605,4605,4605,4605,0
|
|
20240229,130200,14181180,4605,4605,4605,4605,0
|
|
20240229,130100,14181180,4605,4605,4605,4605,0
|
|
20240229,130000,14181180,4605,4605,4605,4605,0
|
|
20240229,125900,14181180,4605,4605,4605,4605,0
|
|
20240229,125800,14181180,4605,4605,4605,4605,0
|
|
20240229,125700,14181180,4605,4605,4605,4605,0
|
|
20240229,125600,14181180,4605,4605,4605,4605,0
|
|
20240229,125500,14181180,4605,4605,4605,4605,0
|
|
20240229,125400,14181180,4605,4605,4605,4605,0
|
|
20240229,125300,14181180,4605,4605,4605,4605,0
|
|
20240229,125200,14181180,4605,4605,4605,4605,0
|
|
20240229,125100,14181180,4605,4605,4605,4605,0
|
|
20240229,125000,14181180,4605,4605,4605,4605,0
|
|
20240229,124900,14181180,4605,4605,4605,4605,0
|
|
20240229,124800,14181180,4605,4605,4605,4605,0
|
|
20240229,124700,14181180,4605,4605,4605,4605,0
|
|
20240229,124600,14181180,4605,4605,4605,4605,5
|
|
20240229,124500,14158155,4600,4600,4600,4600,2
|
|
20240229,124400,14148955,4600,4600,4600,4600,0
|
|
20240229,124300,14148955,4600,4600,4600,4600,0
|
|
20240229,124200,14148955,4600,4600,4600,4600,0
|
|
20240229,124100,14148955,4600,4600,4600,4600,0
|
|
20240229,124000,14148955,4600,4590,4600,4590,21
|
|
20240229,123900,14052490,4590,4590,4590,4590,0
|
|
20240229,123800,14052490,4590,4590,4590,4590,5
|
|
20240229,123700,14029540,4590,4590,4590,4590,0
|
|
20240229,123600,14029540,4590,4590,4590,4590,0
|
|
20240229,123500,14029540,4590,4590,4590,4590,0
|
|
20240229,123400,14029540,4590,4590,4590,4590,0
|
|
20240229,123300,14029540,4590,4590,4590,4590,0
|
|
20240229,123200,14029540,4590,4590,4590,4590,0
|
|
20240229,123100,14029540,4590,4590,4590,4590,0
|
|
20240229,123000,14029540,4590,4590,4590,4590,0
|
|
20240229,122900,14029540,4590,4590,4590,4590,1
|
|
20240229,122800,14024950,4585,4570,4585,4570,23
|
|
20240229,122700,13919660,4570,4570,4570,4570,0
|
|
20240229,122600,13919660,4570,4570,4570,4570,1
|
|
20240229,122500,13915090,4550,4565,4565,4550,535
|
|
20240229,122400,11473330,4560,4560,4560,4560,0
|
|
20240229,122300,11473330,4560,4565,4565,4560,2
|
|
20240229,122200,11464205,4565,4565,4565,4565,0
|
|
20240229,122100,11464205,4565,4565,4565,4565,0
|
|
20240229,122000,11464205,4565,4565,4565,4565,0
|
|
20240229,121900,11464205,4565,4565,4565,4565,0
|
|
20240229,121800,11464205,4565,4565,4565,4565,0
|
|
20240229,121700,11464205,4565,4565,4565,4565,0
|
|
20240229,121600,11464205,4565,4565,4565,4565,0
|
|
20240229,121500,11464205,4565,4565,4565,4565,0
|
|
20240229,121400,11464205,4565,4565,4565,4565,0
|
|
20240229,121300,11464205,4565,4565,4565,4565,0
|
|
20240229,121200,11464205,4565,4565,4565,4565,0
|
|
20240229,121100,11464205,4565,4565,4565,4565,0
|
|
20240229,121000,11464205,4565,4565,4565,4565,0
|
|
20240229,120900,11464205,4565,4565,4565,4565,0
|
|
20240229,120800,11464205,4565,4565,4565,4565,0
|
|
20240229,120700,11464205,4565,4565,4565,4565,0
|
|
20240229,120600,11464205,4565,4565,4565,4565,0
|
|
20240229,120500,11464205,4565,4565,4565,4565,1
|
|
20240229,120400,11459640,4550,4550,4550,4550,0
|
|
20240229,120300,11459640,4550,4550,4550,4550,0
|
|
20240229,120200,11459640,4550,4550,4550,4550,0
|
|
20240229,120100,11459640,4550,4550,4550,4550,0
|
|
20240229,120000,11459640,4550,4550,4550,4550,0
|
|
20240229,115900,11459640,4550,4550,4550,4550,0
|
|
20240229,115800,11459640,4550,4550,4550,4550,0
|
|
20240229,115700,11459640,4550,4550,4550,4550,0
|
|
20240229,115600,11459640,4550,4550,4550,4550,0
|
|
20240229,115500,11459640,4550,4550,4550,4550,0
|
|
20240229,115400,11459640,4550,4550,4550,4550,0
|
|
20240229,115300,11459640,4550,4550,4550,4550,0
|
|
20240229,115200,11459640,4550,4550,4550,4550,0
|
|
20240229,115100,11459640,4550,4550,4550,4550,0
|
|
20240229,115000,11459640,4550,4550,4550,4550,0
|
|
20240229,114900,11459640,4550,4550,4550,4550,0
|
|
20240229,114800,11459640,4550,4550,4550,4550,0
|
|
20240229,114700,11459640,4550,4550,4550,4550,0
|
|
20240229,114600,11459640,4550,4565,4565,4550,141
|
|
20240229,114500,10816590,4565,4565,4565,4565,0
|
|
20240229,114400,10816590,4565,4565,4565,4565,0
|
|
20240229,114300,10816590,4565,4565,4565,4565,0
|
|
20240229,114200,10816590,4565,4565,4565,4565,0
|
|
20240229,114100,10816590,4565,4565,4565,4565,0
|
|
20240229,114000,10816590,4565,4565,4565,4565,0
|
|
20240229,113900,10816590,4565,4565,4565,4565,0
|
|
20240229,113800,10816590,4565,4565,4565,4565,0
|
|
20240229,113700,10816590,4565,4565,4565,4565,0
|
|
20240229,113600,10816590,4565,4565,4565,4565,0
|
|
20240229,113500,10816590,4565,4565,4565,4565,1
|
|
20240229,113400,10812025,4535,4560,4560,4535,420
|
|
20240229,113300,8902920,4560,4560,4560,4560,0
|
|
20240229,113200,8902920,4560,4560,4560,4560,0
|
|
20240229,113100,8902920,4560,4560,4560,4560,0
|
|
20240229,113000,8902920,4560,4560,4560,4560,0
|
|
20240229,112900,8902920,4560,4560,4560,4560,0
|
|
20240229,112800,8902920,4560,4560,4560,4560,0
|
|
20240229,112700,8902920,4560,4560,4560,4560,0
|
|
20240229,112600,8902920,4560,4560,4560,4560,0
|
|
20240229,112500,8902920,4560,4560,4560,4560,0
|
|
20240229,112400,8902920,4560,4560,4560,4560,0
|
|
20240229,112300,8902920,4560,4560,4560,4560,0
|
|
20240229,112200,8902920,4560,4560,4560,4560,0
|
|
20240229,112100,8902920,4560,4560,4560,4560,0
|
|
20240229,112000,8902920,4560,4560,4560,4560,0
|
|
20240229,111900,8902920,4560,4560,4560,4560,0
|
|
20240229,111800,8902920,4560,4560,4560,4560,0
|
|
20240229,111700,8902920,4560,4560,4560,4560,0
|
|
20240229,111600,8902920,4560,4560,4560,4560,0
|
|
20240229,111500,8902920,4560,4560,4560,4560,14
|
|
20240229,111400,8839080,4560,4560,4560,4560,0
|
|
20240229,111300,8839080,4560,4560,4560,4560,0
|
|
20240229,111200,8839080,4560,4560,4560,4560,2
|
|
20240229,111100,8829960,4535,4535,4535,4535,0
|
|
20240229,111000,8829960,4535,4535,4535,4535,0
|
|
20240229,110900,8829960,4535,4535,4535,4535,0
|
|
20240229,110800,8829960,4535,4560,4560,4535,8
|
|
20240229,110700,8793520,4545,4560,4560,4545,2
|
|
20240229,110600,8784415,4525,4525,4525,4525,0
|
|
20240229,110500,8784415,4525,4525,4525,4525,0
|
|
20240229,110400,8784415,4525,4525,4525,4525,0
|
|
20240229,110300,8784415,4525,4525,4525,4525,0
|
|
20240229,110200,8784415,4525,4525,4525,4525,0
|
|
20240229,110100,8784415,4525,4525,4525,4525,0
|
|
20240229,110000,8784415,4525,4550,4550,4525,315
|
|
20240229,105900,7353645,4560,4560,4560,4560,0
|
|
20240229,105800,7353645,4560,4560,4560,4560,0
|
|
20240229,105700,7353645,4560,4560,4560,4560,0
|
|
20240229,105600,7353645,4560,4560,4560,4560,0
|
|
20240229,105500,7353645,4560,4560,4560,4560,0
|
|
20240229,105400,7353645,4560,4560,4560,4560,0
|
|
20240229,105300,7353645,4560,4560,4560,4560,0
|
|
20240229,105200,7353645,4560,4560,4560,4560,0
|
|
20240229,105100,7353645,4560,4560,4560,4560,0
|
|
20240229,105000,7353645,4560,4560,4560,4560,0
|
|
20240229,104900,7353645,4560,4560,4560,4560,0
|
|
20240229,104800,7353645,4560,4560,4560,4560,0
|
|
20240229,104700,7353645,4560,4560,4560,4560,0
|
|
20240229,104600,7353645,4560,4560,4560,4560,0
|
|
20240229,104500,7353645,4560,4560,4560,4560,0
|
|
20240229,104400,7353645,4560,4560,4560,4560,0
|
|
20240229,104300,7353645,4560,4560,4560,4560,0
|
|
20240229,104200,7353645,4560,4560,4560,4560,0
|
|
20240229,104100,7353645,4560,4560,4560,4560,0
|
|
20240229,104000,7353645,4560,4560,4560,4560,0
|
|
20240229,103900,7353645,4560,4560,4560,4560,20
|
|
20240229,103800,7262445,4565,4565,4565,4565,0
|
|
20240229,103700,7262445,4565,4565,4565,4565,0
|
|
20240229,103600,7262445,4565,4565,4565,4565,0
|
|
20240229,103500,7262445,4565,4565,4565,4565,0
|
|
20240229,103400,7262445,4565,4565,4565,4565,0
|
|
20240229,103300,7262445,4565,4565,4565,4565,0
|
|
20240229,103200,7262445,4565,4565,4565,4565,0
|
|
20240229,103100,7262445,4565,4565,4565,4565,0
|
|
20240229,103000,7262445,4565,4565,4565,4565,0
|
|
20240229,102900,7262445,4565,4540,4565,4540,46
|
|
20240229,102800,7052620,4540,4540,4540,4540,0
|
|
20240229,102700,7052620,4540,4540,4540,4540,0
|
|
20240229,102600,7052620,4540,4540,4540,4540,0
|
|
20240229,102500,7052620,4540,4540,4540,4540,0
|
|
20240229,102400,7052620,4540,4540,4540,4540,0
|
|
20240229,102300,7052620,4540,4540,4540,4540,0
|
|
20240229,102200,7052620,4540,4540,4540,4540,0
|
|
20240229,102100,7052620,4540,4540,4540,4540,0
|
|
20240229,102000,7052620,4540,4540,4540,4540,0
|
|
20240229,101900,7052620,4540,4540,4540,4540,0
|
|
20240229,101800,7052620,4540,4540,4540,4540,0
|
|
20240229,101700,7052620,4540,4540,4540,4540,1
|
|
20240229,101600,7048080,4535,4545,4545,4535,33
|
|
20240229,101500,6898265,4540,4540,4540,4540,0
|
|
20240229,101400,6898265,4540,4540,4540,4540,0
|
|
20240229,101300,6898265,4540,4540,4540,4540,0
|
|
20240229,101200,6898265,4540,4540,4540,4540,0
|
|
20240229,101100,6898265,4540,4540,4540,4540,0
|
|
20240229,101000,6898265,4540,4540,4540,4540,0
|
|
20240229,100900,6898265,4540,4540,4540,4540,0
|
|
20240229,100800,6898265,4540,4540,4540,4540,0
|
|
20240229,100700,6898265,4540,4540,4540,4540,0
|
|
20240229,100600,6898265,4540,4540,4540,4540,0
|
|
20240229,100500,6898265,4540,4540,4540,4540,0
|
|
20240229,100400,6898265,4540,4540,4540,4540,0
|
|
20240229,100300,6898265,4540,4540,4540,4540,0
|
|
20240229,100200,6898265,4540,4540,4540,4540,0
|
|
20240229,100100,6898265,4540,4540,4540,4540,0
|
|
20240229,100000,6898265,4540,4540,4540,4540,0
|
|
20240229,095900,6898265,4540,4540,4540,4540,0
|
|
20240229,095800,6898265,4540,4540,4540,4540,0
|
|
20240229,095700,6898265,4540,4540,4540,4540,0
|
|
20240229,095600,6898265,4540,4540,4540,4540,0
|
|
20240229,095500,6898265,4540,4540,4540,4540,0
|
|
20240229,095400,6898265,4540,4545,4550,4540,235
|
|
20240229,095300,5829935,4540,4545,4545,4540,10
|
|
20240229,095200,5784500,4540,4540,4540,4540,0
|
|
20240229,095100,5784500,4540,4540,4540,4540,0
|
|
20240229,095000,5784500,4540,4540,4540,4540,0
|
|
20240229,094900,5784500,4540,4540,4540,4540,1
|
|
20240229,094800,5779960,4540,4540,4540,4540,0
|
|
20240229,094700,5779960,4540,4540,4540,4540,0
|
|
20240229,094600,5779960,4540,4540,4540,4540,0
|
|
20240229,094500,5779960,4540,4540,4540,4540,0
|
|
20240229,094400,5779960,4540,4540,4540,4540,1
|
|
20240229,094300,5775420,4550,4550,4550,4550,0
|
|
20240229,094200,5775420,4550,4550,4550,4550,0
|
|
20240229,094100,5775420,4550,4550,4550,4550,1
|
|
20240229,094000,5770870,4525,4525,4525,4525,0
|
|
20240229,093900,5770870,4525,4550,4550,4525,421
|
|
20240229,093800,3858110,4530,4530,4530,4530,7
|
|
20240229,093700,3826400,4530,4530,4530,4530,0
|
|
20240229,093600,3826400,4530,4530,4530,4530,0
|
|
20240229,093500,3826400,4530,4530,4530,4530,0
|
|
20240229,093400,3826400,4530,4530,4530,4530,0
|
|
20240229,093300,3826400,4530,4530,4530,4530,0
|
|
20240229,093200,3826400,4530,4530,4530,4530,0
|
|
20240229,093100,3826400,4530,4530,4530,4530,0
|
|
20240229,093000,3826400,4530,4530,4530,4530,0
|
|
20240229,092900,3826400,4530,4530,4530,4530,0
|
|
20240229,092800,3826400,4530,4530,4530,4530,0
|
|
20240229,092700,3826400,4530,4545,4545,4530,7
|
|
20240229,092600,3794630,4550,4550,4550,4550,0
|
|
20240229,092500,3794630,4550,4550,4550,4550,0
|
|
20240229,092400,3794630,4550,4550,4550,4550,0
|
|
20240229,092300,3794630,4550,4550,4550,4550,0
|
|
20240229,092200,3794630,4550,4550,4550,4550,0
|
|
20240229,092100,3794630,4550,4550,4550,4550,1
|
|
20240229,092000,3790080,4550,4550,4550,4550,0
|
|
20240229,091900,3790080,4550,4550,4550,4550,0
|
|
20240229,091800,3790080,4550,4550,4550,4550,0
|
|
20240229,091700,3790080,4550,4550,4550,4550,0
|
|
20240229,091600,3790080,4550,4550,4550,4550,0
|
|
20240229,091500,3790080,4550,4550,4550,4550,7
|
|
20240229,091400,3758230,4550,4550,4550,4550,0
|
|
20240229,091300,3758230,4550,4550,4550,4550,0
|
|
20240229,091200,3758230,4550,4550,4550,4550,0
|
|
20240229,091100,3758230,4550,4550,4550,4550,0
|
|
20240229,091000,3758230,4550,4550,4550,4550,0
|
|
20240229,090900,3758230,4550,4550,4550,4550,0
|
|
20240229,090800,3758230,4550,4550,4550,4520,295
|
|
20240229,090700,2418360,4550,4550,4550,4550,0
|
|
20240229,090600,2418360,4550,4550,4550,4550,0
|
|
20240229,090500,2418360,4550,4550,4550,4550,0
|
|
20240229,090400,2418360,4550,4550,4550,4550,0
|
|
20240229,090300,2418360,4550,4550,4550,4550,0
|
|
20240229,090200,2418360,4550,4550,4550,4550,0
|
|
20240229,090100,2418360,4550,4550,4550,4550,3
|
|
20240229,090000,2404710,4555,4520,4555,4520,532
|