683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,202000,287999045,4295,4295,4295,4295,900
|
|
20240227,201900,287999045,4295,4295,4295,4295,0
|
|
20240227,201800,287999045,4295,4295,4295,4295,0
|
|
20240227,201700,287999045,4295,4295,4295,4295,0
|
|
20240227,201600,287999045,4295,4295,4295,4295,0
|
|
20240227,201500,287999045,4295,4295,4295,4295,0
|
|
20240227,201400,287999045,4295,4295,4295,4295,0
|
|
20240227,201300,287999045,4295,4295,4295,4295,0
|
|
20240227,201200,287999045,4295,4295,4295,4295,0
|
|
20240227,201100,287999045,4295,4295,4295,4295,0
|
|
20240227,201000,287999045,4295,4295,4295,4295,0
|
|
20240227,200900,287999045,4295,4295,4295,4295,0
|
|
20240227,200800,287999045,4295,4295,4295,4295,0
|
|
20240227,200700,287999045,4295,4295,4295,4295,0
|
|
20240227,200600,287999045,4295,4295,4295,4295,0
|
|
20240227,200500,287999045,4295,4295,4295,4295,0
|
|
20240227,200400,287999045,4295,4295,4295,4295,0
|
|
20240227,200300,287999045,4295,4295,4295,4295,0
|
|
20240227,200200,287999045,4295,4295,4295,4295,0
|
|
20240227,200100,287999045,4295,4295,4295,4295,0
|
|
20240227,200000,287999045,4295,4295,4295,4295,0
|
|
20240227,195900,287999045,4295,4295,4295,4295,0
|
|
20240227,195800,287999045,4295,4295,4295,4295,0
|
|
20240227,195700,287999045,4295,4295,4295,4295,0
|
|
20240227,195600,287999045,4295,4295,4295,4295,0
|
|
20240227,195500,287999045,4295,4295,4295,4295,0
|
|
20240227,195400,287999045,4295,4295,4295,4295,0
|
|
20240227,195300,287999045,4295,4295,4295,4295,0
|
|
20240227,195200,287999045,4295,4295,4295,4295,0
|
|
20240227,195100,287999045,4295,4295,4295,4295,0
|
|
20240227,195000,287999045,4295,4295,4295,4295,900
|
|
20240227,194900,287999045,4295,4295,4295,4295,0
|
|
20240227,194800,287999045,4295,4295,4295,4295,0
|
|
20240227,194700,287999045,4295,4295,4295,4295,0
|
|
20240227,194600,287999045,4295,4295,4295,4295,0
|
|
20240227,194500,287999045,4295,4295,4295,4295,0
|
|
20240227,194400,287999045,4295,4295,4295,4295,0
|
|
20240227,194300,287999045,4295,4295,4295,4295,0
|
|
20240227,194200,287999045,4295,4295,4295,4295,0
|
|
20240227,194100,287999045,4295,4295,4295,4295,0
|
|
20240227,194000,287999045,4295,4295,4295,4295,0
|
|
20240227,193900,287999045,4295,4295,4295,4295,0
|
|
20240227,193800,287999045,4295,4295,4295,4295,0
|
|
20240227,193700,287999045,4295,4295,4295,4295,0
|
|
20240227,193600,287999045,4295,4295,4295,4295,0
|
|
20240227,193500,287999045,4295,4295,4295,4295,0
|
|
20240227,193400,287999045,4295,4295,4295,4295,0
|
|
20240227,193300,287999045,4295,4295,4295,4295,0
|
|
20240227,193200,287999045,4295,4295,4295,4295,0
|
|
20240227,193100,287999045,4295,4295,4295,4295,0
|
|
20240227,193000,287999045,4295,4295,4295,4295,0
|
|
20240227,192900,287999045,4295,4295,4295,4295,0
|
|
20240227,192800,287999045,4295,4295,4295,4295,0
|
|
20240227,192700,287999045,4295,4295,4295,4295,0
|
|
20240227,192600,287999045,4295,4295,4295,4295,0
|
|
20240227,192500,287999045,4295,4295,4295,4295,0
|
|
20240227,192400,287999045,4295,4295,4295,4295,0
|
|
20240227,192300,287999045,4295,4295,4295,4295,0
|
|
20240227,192200,287999045,4295,4295,4295,4295,0
|
|
20240227,192100,287999045,4295,4295,4295,4295,0
|
|
20240227,192000,287999045,4295,4295,4295,4295,900
|
|
20240227,191900,287999045,4295,4295,4295,4295,0
|
|
20240227,191800,287999045,4295,4295,4295,4295,0
|
|
20240227,191700,287999045,4295,4295,4295,4295,0
|
|
20240227,191600,287999045,4295,4295,4295,4295,0
|
|
20240227,191500,287999045,4295,4295,4295,4295,0
|
|
20240227,191400,287999045,4295,4295,4295,4295,0
|
|
20240227,191300,287999045,4295,4295,4295,4295,0
|
|
20240227,191200,287999045,4295,4295,4295,4295,0
|
|
20240227,191100,287999045,4295,4295,4295,4295,0
|
|
20240227,191000,287999045,4295,4295,4295,4295,0
|
|
20240227,190900,287999045,4295,4295,4295,4295,0
|
|
20240227,190800,287999045,4295,4295,4295,4295,0
|
|
20240227,190700,287999045,4295,4295,4295,4295,0
|
|
20240227,190600,287999045,4295,4295,4295,4295,0
|
|
20240227,190500,287999045,4295,4295,4295,4295,0
|
|
20240227,190400,287999045,4295,4295,4295,4295,0
|
|
20240227,190300,287999045,4295,4295,4295,4295,0
|
|
20240227,190200,287999045,4295,4295,4295,4295,0
|
|
20240227,190100,287999045,4295,4295,4295,4295,0
|
|
20240227,190000,287999045,4295,4295,4295,4295,0
|
|
20240227,185900,287999045,4295,4295,4295,4295,0
|
|
20240227,185800,287999045,4295,4295,4295,4295,0
|
|
20240227,185700,287999045,4295,4295,4295,4295,0
|
|
20240227,185600,287999045,4295,4295,4295,4295,0
|
|
20240227,185500,287999045,4295,4295,4295,4295,0
|
|
20240227,185400,287999045,4295,4295,4295,4295,0
|
|
20240227,185300,287999045,4295,4295,4295,4295,0
|
|
20240227,185200,287999045,4295,4295,4295,4295,0
|
|
20240227,185100,287999045,4295,4295,4295,4295,0
|
|
20240227,185000,287999045,4295,4295,4295,4295,900
|
|
20240227,184900,287999045,4295,4295,4295,4295,0
|
|
20240227,184800,287999045,4295,4295,4295,4295,0
|
|
20240227,184700,287999045,4295,4295,4295,4295,0
|
|
20240227,184600,287999045,4295,4295,4295,4295,0
|
|
20240227,184500,287999045,4295,4295,4295,4295,0
|
|
20240227,184400,287999045,4295,4295,4295,4295,0
|
|
20240227,184300,287999045,4295,4295,4295,4295,0
|
|
20240227,184200,287999045,4295,4295,4295,4295,0
|
|
20240227,184100,287999045,4295,4295,4295,4295,0
|
|
20240227,184000,287999045,4295,4295,4295,4295,0
|
|
20240227,183900,287999045,4295,4295,4295,4295,0
|
|
20240227,183800,287999045,4295,4295,4295,4295,0
|
|
20240227,183700,287999045,4295,4295,4295,4295,0
|
|
20240227,183600,287999045,4295,4295,4295,4295,0
|
|
20240227,183500,287999045,4295,4295,4295,4295,0
|
|
20240227,183400,287999045,4295,4295,4295,4295,0
|
|
20240227,183300,287999045,4295,4295,4295,4295,0
|
|
20240227,183200,287999045,4295,4295,4295,4295,0
|
|
20240227,183100,287999045,4295,4295,4295,4295,0
|
|
20240227,183000,287999045,4295,4295,4295,4295,0
|
|
20240227,182900,287999045,4295,4295,4295,4295,0
|
|
20240227,182800,287999045,4295,4295,4295,4295,0
|
|
20240227,182700,287999045,4295,4295,4295,4295,0
|
|
20240227,182600,287999045,4295,4295,4295,4295,0
|
|
20240227,182500,287999045,4295,4295,4295,4295,0
|
|
20240227,182400,287999045,4295,4295,4295,4295,0
|
|
20240227,182300,287999045,4295,4295,4295,4295,0
|
|
20240227,182200,287999045,4295,4295,4295,4295,0
|
|
20240227,182100,287999045,4295,4295,4295,4295,0
|
|
20240227,182000,287999045,4295,4295,4295,4295,900
|
|
20240227,181900,287999045,4295,4295,4295,4295,0
|
|
20240227,181800,287999045,4295,4295,4295,4295,0
|
|
20240227,181700,287999045,4295,4295,4295,4295,0
|
|
20240227,181600,287999045,4295,4295,4295,4295,0
|
|
20240227,181500,287999045,4295,4295,4295,4295,0
|
|
20240227,181400,287999045,4295,4295,4295,4295,0
|
|
20240227,181300,287999045,4295,4295,4295,4295,0
|
|
20240227,181200,287999045,4295,4295,4295,4295,0
|
|
20240227,181100,287999045,4295,4295,4295,4295,0
|
|
20240227,181000,287999045,4295,4295,4295,4295,0
|
|
20240227,180900,287999045,4295,4295,4295,4295,0
|
|
20240227,180800,287999045,4295,4295,4295,4295,0
|
|
20240227,180700,287999045,4295,4295,4295,4295,0
|
|
20240227,180600,287999045,4295,4295,4295,4295,0
|
|
20240227,180500,287999045,4295,4295,4295,4295,0
|
|
20240227,180400,287999045,4295,4295,4295,4295,0
|
|
20240227,180300,287999045,4295,4295,4295,4295,0
|
|
20240227,180200,287999045,4295,4295,4295,4295,0
|
|
20240227,180100,287999045,4295,4295,4295,4295,0
|
|
20240227,180000,287999045,4295,4295,4295,4295,0
|
|
20240227,175900,287999045,4295,4295,4295,4295,0
|
|
20240227,175800,287999045,4295,4295,4295,4295,0
|
|
20240227,175700,287999045,4295,4295,4295,4295,0
|
|
20240227,175600,287999045,4295,4295,4295,4295,0
|
|
20240227,175500,287999045,4295,4295,4295,4295,0
|
|
20240227,175400,287999045,4295,4295,4295,4295,0
|
|
20240227,175300,287999045,4295,4295,4295,4295,0
|
|
20240227,175200,287999045,4295,4295,4295,4295,0
|
|
20240227,175100,287999045,4295,4295,4295,4295,0
|
|
20240227,175000,287999045,4295,4295,4295,4295,900
|
|
20240227,174900,287999045,4295,4295,4295,4295,0
|
|
20240227,174800,287999045,4295,4295,4295,4295,0
|
|
20240227,174700,287999045,4295,4295,4295,4295,0
|
|
20240227,174600,287999045,4295,4295,4295,4295,0
|
|
20240227,174500,287999045,4295,4295,4295,4295,0
|
|
20240227,174400,287999045,4295,4295,4295,4295,0
|
|
20240227,174300,287999045,4295,4295,4295,4295,0
|
|
20240227,174200,287999045,4295,4295,4295,4295,0
|
|
20240227,174100,287999045,4295,4295,4295,4295,0
|
|
20240227,174000,287999045,4295,4295,4295,4295,0
|
|
20240227,173900,287999045,4295,4295,4295,4295,0
|
|
20240227,173800,287999045,4295,4295,4295,4295,0
|
|
20240227,173700,287999045,4295,4295,4295,4295,0
|
|
20240227,173600,287999045,4295,4295,4295,4295,0
|
|
20240227,173500,287999045,4295,4295,4295,4295,0
|
|
20240227,173400,287999045,4295,4295,4295,4295,0
|
|
20240227,173300,287999045,4295,4295,4295,4295,0
|
|
20240227,173200,287999045,4295,4295,4295,4295,0
|
|
20240227,173100,287999045,4295,4295,4295,4295,0
|
|
20240227,173000,287999045,4295,4295,4295,4295,0
|
|
20240227,172900,287999045,4295,4295,4295,4295,0
|
|
20240227,172800,287999045,4295,4295,4295,4295,0
|
|
20240227,172700,287999045,4295,4295,4295,4295,0
|
|
20240227,172600,287999045,4295,4295,4295,4295,0
|
|
20240227,172500,287999045,4295,4295,4295,4295,0
|
|
20240227,172400,287999045,4295,4295,4295,4295,0
|
|
20240227,172300,287999045,4295,4295,4295,4295,0
|
|
20240227,172200,287999045,4295,4295,4295,4295,0
|
|
20240227,172100,287999045,4295,4295,4295,4295,0
|
|
20240227,172000,287999045,4295,4295,4295,4295,900
|
|
20240227,171900,287999045,4295,4295,4295,4295,0
|
|
20240227,171800,287999045,4295,4295,4295,4295,0
|
|
20240227,171700,287999045,4295,4295,4295,4295,0
|
|
20240227,171600,287999045,4295,4295,4295,4295,0
|
|
20240227,171500,287999045,4295,4295,4295,4295,0
|
|
20240227,171400,287999045,4295,4295,4295,4295,0
|
|
20240227,171300,287999045,4295,4295,4295,4295,0
|
|
20240227,171200,287999045,4295,4295,4295,4295,0
|
|
20240227,171100,287999045,4295,4295,4295,4295,0
|
|
20240227,171000,287999045,4295,4295,4295,4295,0
|
|
20240227,170900,287999045,4295,4295,4295,4295,0
|
|
20240227,170800,287999045,4295,4295,4295,4295,0
|
|
20240227,170700,287999045,4295,4295,4295,4295,0
|
|
20240227,170600,287999045,4295,4295,4295,4295,0
|
|
20240227,170500,287999045,4295,4295,4295,4295,0
|
|
20240227,170400,287999045,4295,4295,4295,4295,0
|
|
20240227,170300,287999045,4295,4295,4295,4295,0
|
|
20240227,170200,287999045,4295,4295,4295,4295,0
|
|
20240227,170100,287999045,4295,4295,4295,4295,0
|
|
20240227,170000,287999045,4295,4295,4295,4295,0
|
|
20240227,165900,287999045,4295,4295,4295,4295,0
|
|
20240227,165800,287999045,4295,4295,4295,4295,0
|
|
20240227,165700,287999045,4295,4295,4295,4295,0
|
|
20240227,165600,287999045,4295,4295,4295,4295,0
|
|
20240227,165500,287999045,4295,4295,4295,4295,0
|
|
20240227,165400,287999045,4295,4295,4295,4295,0
|
|
20240227,165300,287999045,4295,4295,4295,4295,0
|
|
20240227,165200,287999045,4295,4295,4295,4295,0
|
|
20240227,165100,287999045,4295,4295,4295,4295,0
|
|
20240227,165000,287999045,4295,4295,4295,4295,900
|
|
20240227,164900,287999045,4295,4295,4295,4295,0
|
|
20240227,164800,287999045,4295,4295,4295,4295,0
|
|
20240227,164700,287999045,4295,4295,4295,4295,0
|
|
20240227,164600,287999045,4295,4295,4295,4295,0
|
|
20240227,164500,287999045,4295,4295,4295,4295,0
|
|
20240227,164400,287999045,4295,4295,4295,4295,0
|
|
20240227,164300,287999045,4295,4295,4295,4295,0
|
|
20240227,164200,287999045,4295,4295,4295,4295,0
|
|
20240227,164100,287999045,4295,4295,4295,4295,0
|
|
20240227,164000,287999045,4295,4295,4295,4295,0
|
|
20240227,163900,287999045,4295,4295,4295,4295,0
|
|
20240227,163800,287999045,4295,4295,4295,4295,0
|
|
20240227,163700,287999045,4295,4295,4295,4295,0
|
|
20240227,163600,287999045,4295,4295,4295,4295,0
|
|
20240227,163500,287999045,4295,4295,4295,4295,0
|
|
20240227,163400,287999045,4295,4295,4295,4295,0
|
|
20240227,163300,287999045,4295,4295,4295,4295,0
|
|
20240227,163200,287999045,4295,4295,4295,4295,0
|
|
20240227,163100,287999045,4295,4295,4295,4295,0
|
|
20240227,163000,287999045,4295,4295,4295,4295,0
|
|
20240227,162900,287999045,4295,4295,4295,4295,0
|
|
20240227,162800,287999045,4295,4295,4295,4295,0
|
|
20240227,162700,287999045,4295,4295,4295,4295,0
|
|
20240227,162600,287999045,4295,4295,4295,4295,0
|
|
20240227,162500,287999045,4295,4295,4295,4295,0
|
|
20240227,162400,287999045,4295,4295,4295,4295,0
|
|
20240227,162300,287999045,4295,4295,4295,4295,0
|
|
20240227,162200,287999045,4295,4295,4295,4295,0
|
|
20240227,162100,287999045,4295,4295,4295,4295,0
|
|
20240227,162000,287999045,4295,4295,4295,4295,900
|
|
20240227,161900,287999045,4295,4295,4295,4295,0
|
|
20240227,161800,287999045,4295,4295,4295,4295,0
|
|
20240227,161700,287999045,4295,4295,4295,4295,0
|
|
20240227,161600,287999045,4295,4295,4295,4295,0
|
|
20240227,161500,287999045,4295,4295,4295,4295,0
|
|
20240227,161400,287999045,4295,4295,4295,4295,0
|
|
20240227,161300,287999045,4295,4295,4295,4295,0
|
|
20240227,161200,287999045,4295,4295,4295,4295,0
|
|
20240227,161100,287999045,4295,4295,4295,4295,0
|
|
20240227,161000,287999045,4295,4295,4295,4295,0
|
|
20240227,160900,287999045,4295,4295,4295,4295,0
|
|
20240227,160800,287999045,4295,4295,4295,4295,0
|
|
20240227,160700,287999045,4295,4295,4295,4295,0
|
|
20240227,160600,287999045,4295,4295,4295,4295,0
|
|
20240227,160500,287999045,4295,4295,4295,4295,0
|
|
20240227,160400,287999045,4295,4295,4295,4295,0
|
|
20240227,160300,287999045,4295,4295,4295,4295,0
|
|
20240227,160200,287999045,4295,4295,4295,4295,0
|
|
20240227,160100,287999045,4295,4295,4295,4295,0
|
|
20240227,160000,287999045,4295,4295,4295,4295,0
|
|
20240227,155900,287999045,4295,4295,4295,4295,0
|
|
20240227,155800,287999045,4295,4295,4295,4295,0
|
|
20240227,155700,287999045,4295,4295,4295,4295,0
|
|
20240227,155600,287999045,4295,4295,4295,4295,0
|
|
20240227,155500,287999045,4295,4295,4295,4295,0
|
|
20240227,155400,287999045,4295,4295,4295,4295,0
|
|
20240227,155300,287999045,4295,4295,4295,4295,0
|
|
20240227,155200,287999045,4295,4295,4295,4295,0
|
|
20240227,155100,287999045,4295,4295,4295,4295,0
|
|
20240227,155000,287999045,4295,4295,4295,4295,900
|
|
20240227,154900,287999045,4295,4295,4295,4295,0
|
|
20240227,154800,287999045,4295,4295,4295,4295,0
|
|
20240227,154700,287999045,4295,4295,4295,4295,0
|
|
20240227,154600,287999045,4295,4295,4295,4295,0
|
|
20240227,154500,287999045,4295,4295,4295,4295,0
|
|
20240227,154400,287999045,4295,4295,4295,4295,0
|
|
20240227,154300,287999045,4295,4295,4295,4295,0
|
|
20240227,154200,287999045,4295,4295,4295,4295,0
|
|
20240227,154100,287999045,4295,4295,4295,4295,0
|
|
20240227,154000,287999045,4295,4295,4295,4295,0
|
|
20240227,153900,287999045,4295,4295,4295,4295,0
|
|
20240227,153800,287999045,4295,4295,4295,4295,0
|
|
20240227,153700,287999045,4295,4295,4295,4295,0
|
|
20240227,153600,287999045,4295,4295,4295,4295,0
|
|
20240227,153500,287999045,4295,4295,4295,4295,0
|
|
20240227,153400,287999045,4295,4295,4295,4295,0
|
|
20240227,153300,287999045,4295,4295,4295,4295,0
|
|
20240227,153200,287999045,4295,4295,4295,4295,0
|
|
20240227,153100,287999045,4295,4295,4295,4295,0
|
|
20240227,153000,287999045,4295,4295,4295,4295,900
|
|
20240227,152900,284133545,4315,4315,4315,4315,0
|
|
20240227,152800,284133545,4315,4315,4315,4315,0
|
|
20240227,152700,284133545,4315,4315,4315,4315,0
|
|
20240227,152600,284133545,4315,4315,4315,4315,0
|
|
20240227,152500,284133545,4315,4315,4315,4315,0
|
|
20240227,152400,284133545,4315,4315,4315,4315,0
|
|
20240227,152300,284133545,4315,4315,4315,4315,0
|
|
20240227,152200,284133545,4315,4315,4315,4315,0
|
|
20240227,152100,284133545,4315,4315,4315,4315,0
|
|
20240227,152000,284133545,4315,4315,4315,4315,0
|
|
20240227,151900,284133545,4315,4315,4315,4315,24
|
|
20240227,151800,284029985,4295,4295,4295,4295,0
|
|
20240227,151700,284029985,4295,4295,4295,4295,241
|
|
20240227,151600,282994890,4300,4300,4300,4300,21
|
|
20240227,151500,282904590,4295,4295,4295,4295,0
|
|
20240227,151400,282904590,4295,4300,4300,4295,1801
|
|
20240227,151300,275168725,4295,4295,4295,4295,52
|
|
20240227,151200,274945385,4300,4295,4300,4295,48
|
|
20240227,151100,274738990,4295,4300,4300,4295,307
|
|
20240227,151000,273419175,4295,4300,4300,4295,508
|
|
20240227,150900,271235930,4300,4300,4300,4300,2
|
|
20240227,150800,271227330,4305,4305,4305,4305,0
|
|
20240227,150700,271227330,4305,4305,4305,4305,84
|
|
20240227,150600,270865710,4310,4305,4310,4305,70
|
|
20240227,150500,270564335,4310,4310,4310,4310,0
|
|
20240227,150400,270564335,4310,4310,4310,4310,79
|
|
20240227,150300,270223845,4310,4305,4310,4305,135
|
|
20240227,150200,269642025,4300,4300,4300,4300,4
|
|
20240227,150100,269624825,4295,4295,4295,4295,0
|
|
20240227,150000,269624825,4295,4295,4295,4295,407
|
|
20240227,145900,267876760,4295,4295,4295,4295,0
|
|
20240227,145800,267876760,4295,4295,4295,4295,0
|
|
20240227,145700,267876760,4295,4300,4300,4295,192
|
|
20240227,145600,267051870,4295,4295,4295,4295,0
|
|
20240227,145500,267051870,4295,4295,4295,4295,0
|
|
20240227,145400,267051870,4295,4295,4295,4295,0
|
|
20240227,145300,267051870,4295,4295,4295,4295,0
|
|
20240227,145200,267051870,4295,4295,4295,4295,0
|
|
20240227,145100,267051870,4295,4295,4295,4295,0
|
|
20240227,145000,267051870,4295,4295,4295,4295,0
|
|
20240227,144900,267051870,4295,4295,4295,4295,0
|
|
20240227,144800,267051870,4295,4300,4300,4295,1110
|
|
20240227,144700,262281020,4300,4300,4300,4300,109
|
|
20240227,144600,261812320,4310,4300,4310,4300,2
|
|
20240227,144500,261803710,4310,4310,4310,4310,0
|
|
20240227,144400,261803710,4310,4310,4310,4310,0
|
|
20240227,144300,261803710,4310,4300,4310,4300,135
|
|
20240227,144200,261222290,4300,4300,4300,4300,0
|
|
20240227,144100,261222290,4300,4300,4300,4300,500
|
|
20240227,144000,259072290,4300,4305,4305,4300,2260
|
|
20240227,143900,249352435,4305,4305,4305,4305,700
|
|
20240227,143800,246338935,4305,4305,4305,4305,21
|
|
20240227,143700,246248530,4310,4310,4310,4310,652
|
|
20240227,143600,243438410,4315,4315,4315,4315,2
|
|
20240227,143500,243429780,4315,4315,4315,4315,0
|
|
20240227,143400,243429780,4315,4315,4315,4315,50
|
|
20240227,143300,243214030,4310,4315,4315,4310,55
|
|
20240227,143200,242976825,4315,4315,4315,4315,10
|
|
20240227,143100,242933675,4310,4310,4310,4310,1
|
|
20240227,143000,242929365,4315,4315,4315,4315,199
|
|
20240227,142900,242070680,4315,4315,4315,4315,0
|
|
20240227,142800,242070680,4315,4315,4315,4315,0
|
|
20240227,142700,242070680,4315,4320,4320,4315,21
|
|
20240227,142600,241979965,4320,4320,4320,4320,1
|
|
20240227,142500,241975645,4320,4320,4320,4320,352
|
|
20240227,142400,240455005,4320,4320,4320,4320,11
|
|
20240227,142300,240407485,4320,4320,4320,4320,501
|
|
20240227,142200,238243165,4320,4320,4320,4320,145
|
|
20240227,142100,237616765,4320,4320,4320,4320,0
|
|
20240227,142000,237616765,4320,4320,4320,4320,0
|
|
20240227,141900,237616765,4320,4315,4325,4315,232
|
|
20240227,141800,236614375,4310,4310,4310,4310,0
|
|
20240227,141700,236614375,4310,4310,4310,4310,0
|
|
20240227,141600,236614375,4310,4310,4310,4310,50
|
|
20240227,141500,236398875,4310,4310,4310,4310,0
|
|
20240227,141400,236398875,4310,4310,4310,4310,0
|
|
20240227,141300,236398875,4310,4310,4310,4310,0
|
|
20240227,141200,236398875,4310,4310,4310,4310,0
|
|
20240227,141100,236398875,4310,4315,4315,4310,1043
|
|
20240227,141000,231903510,4315,4320,4320,4315,131
|
|
20240227,140900,231338175,4315,4315,4315,4315,0
|
|
20240227,140800,231338175,4315,4315,4315,4315,166
|
|
20240227,140700,230621885,4325,4325,4325,4325,0
|
|
20240227,140600,230621885,4325,4325,4325,4325,0
|
|
20240227,140500,230621885,4325,4325,4325,4325,0
|
|
20240227,140400,230621885,4325,4325,4325,4325,50
|
|
20240227,140300,230405635,4325,4325,4325,4325,0
|
|
20240227,140200,230405635,4325,4325,4325,4325,0
|
|
20240227,140100,230405635,4325,4325,4325,4325,0
|
|
20240227,140000,230405635,4325,4325,4325,4325,299
|
|
20240227,135900,229112460,4320,4320,4320,4320,0
|
|
20240227,135800,229112460,4320,4320,4320,4320,3625
|
|
20240227,135700,213452460,4325,4320,4325,4320,3178
|
|
20240227,135600,199723495,4320,4320,4320,4320,0
|
|
20240227,135500,199723495,4320,4320,4320,4320,1100
|
|
20240227,135400,194971495,4320,4320,4320,4320,700
|
|
20240227,135300,191947495,4325,4325,4325,4325,20
|
|
20240227,135200,191860995,4320,4325,4325,4320,25
|
|
20240227,135100,191752970,4325,4325,4325,4325,1307
|
|
20240227,135000,186100195,4340,4340,4340,4340,0
|
|
20240227,134900,186100195,4340,4335,4340,4335,100
|
|
20240227,134800,185666320,4325,4325,4325,4325,0
|
|
20240227,134700,185666320,4325,4325,4325,4325,0
|
|
20240227,134600,185666320,4325,4325,4325,4325,0
|
|
20240227,134500,185666320,4325,4325,4325,4325,0
|
|
20240227,134400,185666320,4325,4325,4325,4325,0
|
|
20240227,134300,185666320,4325,4325,4325,4325,0
|
|
20240227,134200,185666320,4325,4325,4325,4325,130
|
|
20240227,134100,185104070,4330,4330,4330,4330,0
|
|
20240227,134000,185104070,4330,4330,4330,4330,6
|
|
20240227,133900,185078090,4330,4330,4330,4330,0
|
|
20240227,133800,185078090,4330,4330,4330,4330,0
|
|
20240227,133700,185078090,4330,4330,4330,4330,0
|
|
20240227,133600,185078090,4330,4330,4330,4330,0
|
|
20240227,133500,185078090,4330,4330,4330,4330,0
|
|
20240227,133400,185078090,4330,4330,4330,4330,0
|
|
20240227,133300,185078090,4330,4330,4330,4330,0
|
|
20240227,133200,185078090,4330,4330,4330,4330,10
|
|
20240227,133100,185034790,4325,4325,4325,4325,0
|
|
20240227,133000,185034790,4325,4325,4325,4325,28
|
|
20240227,132900,184913690,4325,4325,4325,4325,0
|
|
20240227,132800,184913690,4325,4325,4325,4325,1153
|
|
20240227,132700,179926965,4335,4335,4335,4335,0
|
|
20240227,132600,179926965,4335,4335,4335,4335,1
|
|
20240227,132500,179922630,4335,4335,4335,4335,1
|
|
20240227,132400,179918295,4335,4335,4335,4335,0
|
|
20240227,132300,179918295,4335,4335,4335,4335,0
|
|
20240227,132200,179918295,4335,4335,4335,4335,0
|
|
20240227,132100,179918295,4335,4335,4335,4335,0
|
|
20240227,132000,179918295,4335,4335,4335,4335,0
|
|
20240227,131900,179918295,4335,4335,4335,4335,20
|
|
20240227,131800,179831595,4325,4330,4330,4325,505
|
|
20240227,131700,177647465,4330,4330,4330,4330,47
|
|
20240227,131600,177443955,4325,4325,4325,4325,0
|
|
20240227,131500,177443955,4325,4325,4325,4325,0
|
|
20240227,131400,177443955,4325,4325,4325,4325,0
|
|
20240227,131300,177443955,4325,4325,4325,4325,0
|
|
20240227,131200,177443955,4325,4325,4325,4325,0
|
|
20240227,131100,177443955,4325,4325,4325,4325,0
|
|
20240227,131000,177443955,4325,4325,4325,4325,0
|
|
20240227,130900,177443955,4325,4325,4325,4325,1
|
|
20240227,130800,177439630,4325,4325,4325,4325,0
|
|
20240227,130700,177439630,4325,4325,4325,4325,0
|
|
20240227,130600,177439630,4325,4325,4325,4325,10
|
|
20240227,130500,177396380,4330,4330,4330,4330,0
|
|
20240227,130400,177396380,4330,4330,4330,4330,0
|
|
20240227,130300,177396380,4330,4330,4330,4330,0
|
|
20240227,130200,177396380,4330,4330,4330,4330,0
|
|
20240227,130100,177396380,4330,4330,4330,4330,0
|
|
20240227,130000,177396380,4330,4330,4330,4330,0
|
|
20240227,125900,177396380,4330,4330,4330,4330,0
|
|
20240227,125800,177396380,4330,4330,4330,4330,1
|
|
20240227,125700,177392050,4330,4330,4330,4330,3
|
|
20240227,125600,177379060,4330,4330,4330,4330,0
|
|
20240227,125500,177379060,4330,4330,4330,4330,0
|
|
20240227,125400,177379060,4330,4330,4330,4330,0
|
|
20240227,125300,177379060,4330,4330,4330,4330,0
|
|
20240227,125200,177379060,4330,4330,4330,4330,0
|
|
20240227,125100,177379060,4330,4330,4330,4330,0
|
|
20240227,125000,177379060,4330,4335,4335,4330,68
|
|
20240227,124900,177084285,4335,4335,4335,4335,0
|
|
20240227,124800,177084285,4335,4335,4335,4335,6
|
|
20240227,124700,177058275,4335,4335,4335,4335,2
|
|
20240227,124600,177049605,4335,4335,4335,4335,160
|
|
20240227,124500,176356005,4325,4325,4325,4325,44
|
|
20240227,124400,176165705,4325,4325,4325,4325,2
|
|
20240227,124300,176157055,4330,4330,4330,4330,25
|
|
20240227,124200,176048805,4335,4335,4335,4335,100
|
|
20240227,124100,175615305,4335,4335,4335,4335,5
|
|
20240227,124000,175593630,4335,4335,4335,4335,0
|
|
20240227,123900,175593630,4335,4335,4335,4335,0
|
|
20240227,123800,175593630,4335,4335,4335,4335,1
|
|
20240227,123700,175589295,4335,4335,4335,4335,0
|
|
20240227,123600,175589295,4335,4335,4335,4335,24
|
|
20240227,123500,175485255,4335,4335,4335,4335,5
|
|
20240227,123400,175463580,4335,4335,4335,4335,0
|
|
20240227,123300,175463580,4335,4335,4335,4335,25
|
|
20240227,123200,175355205,4330,4330,4330,4330,0
|
|
20240227,123100,175355205,4330,4330,4330,4330,0
|
|
20240227,123000,175355205,4330,4330,4330,4330,0
|
|
20240227,122900,175355205,4330,4330,4330,4330,49
|
|
20240227,122800,175143035,4330,4330,4330,4330,1
|
|
20240227,122700,175138705,4325,4325,4325,4325,0
|
|
20240227,122600,175138705,4325,4325,4325,4325,0
|
|
20240227,122500,175138705,4325,4325,4325,4325,0
|
|
20240227,122400,175138705,4325,4325,4325,4325,0
|
|
20240227,122300,175138705,4325,4325,4325,4325,87
|
|
20240227,122200,174762430,4325,4325,4325,4325,0
|
|
20240227,122100,174762430,4325,4325,4325,4325,0
|
|
20240227,122000,174762430,4325,4325,4325,4325,0
|
|
20240227,121900,174762430,4325,4325,4325,4325,0
|
|
20240227,121800,174762430,4325,4325,4325,4325,0
|
|
20240227,121700,174762430,4325,4325,4325,4325,0
|
|
20240227,121600,174762430,4325,4325,4325,4325,42
|
|
20240227,121500,174580780,4320,4320,4320,4320,0
|
|
20240227,121400,174580780,4320,4320,4320,4320,0
|
|
20240227,121300,174580780,4320,4320,4320,4320,0
|
|
20240227,121200,174580780,4320,4320,4320,4320,0
|
|
20240227,121100,174580780,4320,4320,4320,4320,0
|
|
20240227,121000,174580780,4320,4320,4320,4320,0
|
|
20240227,120900,174580780,4320,4320,4320,4320,0
|
|
20240227,120800,174580780,4320,4320,4320,4320,0
|
|
20240227,120700,174580780,4320,4320,4320,4320,0
|
|
20240227,120600,174580780,4320,4320,4320,4320,0
|
|
20240227,120500,174580780,4320,4320,4320,4320,35
|
|
20240227,120400,174429580,4325,4325,4325,4325,10
|
|
20240227,120300,174386330,4325,4325,4325,4325,0
|
|
20240227,120200,174386330,4325,4325,4325,4325,0
|
|
20240227,120100,174386330,4325,4325,4325,4325,10
|
|
20240227,120000,174343080,4325,4325,4325,4325,0
|
|
20240227,115900,174343080,4325,4325,4325,4325,0
|
|
20240227,115800,174343080,4325,4325,4325,4325,400
|
|
20240227,115700,172613080,4330,4330,4330,4330,0
|
|
20240227,115600,172613080,4330,4330,4330,4330,0
|
|
20240227,115500,172613080,4330,4330,4330,4320,620
|
|
20240227,115400,169933980,4330,4330,4330,4330,0
|
|
20240227,115300,169933980,4330,4330,4330,4330,2
|
|
20240227,115200,169925320,4330,4330,4330,4330,41
|
|
20240227,115100,169747790,4325,4325,4325,4325,100
|
|
20240227,115000,169315290,4320,4320,4320,4320,5
|
|
20240227,114900,169293690,4330,4330,4330,4330,0
|
|
20240227,114800,169293690,4330,4330,4330,4330,1
|
|
20240227,114700,169289360,4320,4320,4320,4320,0
|
|
20240227,114600,169289360,4320,4320,4320,4320,0
|
|
20240227,114500,169289360,4320,4320,4320,4320,0
|
|
20240227,114400,169289360,4320,4320,4320,4320,0
|
|
20240227,114300,169289360,4320,4320,4320,4320,5
|
|
20240227,114200,169267760,4320,4320,4320,4320,519
|
|
20240227,114100,167025680,4325,4325,4325,4325,0
|
|
20240227,114000,167025680,4325,4325,4325,4325,290
|
|
20240227,113900,165771430,4325,4325,4325,4325,200
|
|
20240227,113800,164906430,4325,4330,4330,4325,20
|
|
20240227,113700,164819925,4330,4330,4330,4330,0
|
|
20240227,113600,164819925,4330,4330,4330,4330,10
|
|
20240227,113500,164776625,4325,4325,4325,4325,90
|
|
20240227,113400,164387375,4325,4325,4325,4325,117
|
|
20240227,113300,163881350,4325,4330,4330,4325,734
|
|
20240227,113200,160705885,4330,4330,4330,4330,0
|
|
20240227,113100,160705885,4330,4330,4330,4330,20
|
|
20240227,113000,160619285,4330,4335,4335,4330,71
|
|
20240227,112900,160311805,4330,4330,4330,4330,25
|
|
20240227,112800,160203555,4330,4330,4330,4330,153
|
|
20240227,112700,159541065,4335,4335,4375,4335,115
|
|
20240227,112600,159039080,4360,4360,4360,4360,0
|
|
20240227,112500,159039080,4360,4360,4360,4360,0
|
|
20240227,112400,159039080,4360,4360,4360,4360,0
|
|
20240227,112300,159039080,4360,4360,4360,4360,0
|
|
20240227,112200,159039080,4360,4360,4360,4360,0
|
|
20240227,112100,159039080,4360,4335,4360,4335,338
|
|
20240227,112000,157565475,4360,4360,4360,4360,0
|
|
20240227,111900,157565475,4360,4360,4360,4360,0
|
|
20240227,111800,157565475,4360,4360,4360,4360,0
|
|
20240227,111700,157565475,4360,4360,4360,4360,0
|
|
20240227,111600,157565475,4360,4335,4360,4335,23
|
|
20240227,111500,157465545,4325,4325,4325,4325,94
|
|
20240227,111400,157058995,4325,4335,4335,4325,111
|
|
20240227,111300,156578870,4320,4320,4320,4320,0
|
|
20240227,111200,156578870,4320,4320,4320,4320,0
|
|
20240227,111100,156578870,4320,4320,4320,4320,714
|
|
20240227,111000,153494390,4320,4325,4325,4320,1322
|
|
20240227,110900,147782810,4325,4325,4325,4325,0
|
|
20240227,110800,147782810,4325,4325,4325,4325,174
|
|
20240227,110700,147030260,4325,4325,4325,4325,0
|
|
20240227,110600,147030260,4325,4325,4325,4325,0
|
|
20240227,110500,147030260,4325,4325,4325,4325,0
|
|
20240227,110400,147030260,4325,4325,4325,4325,0
|
|
20240227,110300,147030260,4325,4325,4325,4325,0
|
|
20240227,110200,147030260,4325,4325,4325,4325,900
|
|
20240227,110100,143137760,4325,4325,4325,4325,400
|
|
20240227,110000,141407760,4325,4325,4325,4325,1001
|
|
20240227,105900,137078435,4325,4325,4325,4325,100
|
|
20240227,105800,136645935,4325,4325,4325,4325,228
|
|
20240227,105700,135659835,4325,4325,4325,4325,0
|
|
20240227,105600,135659835,4325,4325,4325,4325,0
|
|
20240227,105500,135659835,4325,4330,4330,4325,1109
|
|
20240227,105400,130860365,4335,4330,4335,4330,11
|
|
20240227,105300,130812730,4330,4330,4330,4330,0
|
|
20240227,105200,130812730,4330,4340,4340,4330,301
|
|
20240227,105100,129509390,4335,4335,4335,4335,0
|
|
20240227,105000,129509390,4335,4335,4335,4335,1
|
|
20240227,104900,129505055,4335,4335,4335,4335,0
|
|
20240227,104800,129505055,4335,4335,4335,4335,0
|
|
20240227,104700,129505055,4335,4335,4335,4335,303
|
|
20240227,104600,128191550,4340,4345,4355,4340,137
|
|
20240227,104500,127596920,4340,4350,4350,4340,731
|
|
20240227,104400,124424050,4350,4350,4350,4350,1
|
|
20240227,104300,124419700,4350,4350,4350,4350,137
|
|
20240227,104200,123823750,4350,4350,4350,4350,1
|
|
20240227,104100,123819400,4350,4350,4350,4350,1
|
|
20240227,104000,123815050,4350,4350,4350,4350,1
|
|
20240227,103900,123810700,4350,4350,4350,4350,0
|
|
20240227,103800,123810700,4350,4350,4350,4350,59
|
|
20240227,103700,123554050,4350,4350,4350,4350,0
|
|
20240227,103600,123554050,4350,4350,4350,4350,0
|
|
20240227,103500,123554050,4350,4350,4355,4350,101
|
|
20240227,103400,123114205,4355,4345,4355,4345,29
|
|
20240227,103300,122988185,4345,4345,4345,4345,0
|
|
20240227,103200,122988185,4345,4345,4345,4345,0
|
|
20240227,103100,122988185,4345,4345,4345,4345,112
|
|
20240227,103000,122501545,4345,4345,4345,4345,2
|
|
20240227,102900,122492855,4345,4345,4345,4345,26
|
|
20240227,102800,122379885,4345,4345,4345,4345,0
|
|
20240227,102700,122379885,4345,4345,4345,4345,0
|
|
20240227,102600,122379885,4345,4345,4345,4345,0
|
|
20240227,102500,122379885,4345,4345,4345,4345,0
|
|
20240227,102400,122379885,4345,4345,4345,4345,0
|
|
20240227,102300,122379885,4345,4345,4345,4345,1
|
|
20240227,102200,122375540,4345,4345,4345,4345,0
|
|
20240227,102100,122375540,4345,4345,4345,4345,0
|
|
20240227,102000,122375540,4345,4345,4345,4345,0
|
|
20240227,101900,122375540,4345,4340,4345,4340,88
|
|
20240227,101800,121993185,4330,4330,4330,4330,0
|
|
20240227,101700,121993185,4330,4330,4330,4330,0
|
|
20240227,101600,121993185,4330,4330,4330,4330,0
|
|
20240227,101500,121993185,4330,4330,4330,4330,5
|
|
20240227,101400,121971535,4330,4330,4330,4330,0
|
|
20240227,101300,121971535,4330,4340,4340,4330,1169
|
|
20240227,101200,116908875,4340,4340,4340,4340,0
|
|
20240227,101100,116908875,4340,4340,4340,4340,0
|
|
20240227,101000,116908875,4340,4335,4340,4330,957
|
|
20240227,100900,112760925,4335,4345,4345,4335,1514
|
|
20240227,100800,106194805,4345,4345,4345,4345,0
|
|
20240227,100700,106194805,4345,4350,4350,4345,184
|
|
20240227,100600,105395200,4360,4360,4360,4360,0
|
|
20240227,100500,105395200,4360,4360,4360,4360,0
|
|
20240227,100400,105395200,4360,4360,4360,4360,0
|
|
20240227,100300,105395200,4360,4360,4360,4360,0
|
|
20240227,100200,105395200,4360,4360,4360,4360,1
|
|
20240227,100100,105390840,4350,4350,4350,4350,0
|
|
20240227,100000,105390840,4350,4350,4350,4350,0
|
|
20240227,095900,105390840,4350,4350,4350,4350,0
|
|
20240227,095800,105390840,4350,4350,4350,4350,74
|
|
20240227,095700,105068940,4360,4360,4360,4360,1
|
|
20240227,095600,105064580,4360,4360,4360,4360,100
|
|
20240227,095500,104628580,4365,4360,4365,4360,46
|
|
20240227,095400,104427860,4365,4365,4365,4365,0
|
|
20240227,095300,104427860,4365,4355,4365,4355,5
|
|
20240227,095200,104406045,4365,4365,4365,4365,0
|
|
20240227,095100,104406045,4365,4365,4365,4365,0
|
|
20240227,095000,104406045,4365,4350,4365,4350,3
|
|
20240227,094900,104392980,4355,4335,4355,4335,416
|
|
20240227,094800,102588810,4335,4335,4335,4335,0
|
|
20240227,094700,102588810,4335,4335,4335,4335,0
|
|
20240227,094600,102588810,4335,4340,4340,4325,1527
|
|
20240227,094500,95961945,4330,4330,4330,4330,500
|
|
20240227,094400,93796945,4320,4320,4320,4320,0
|
|
20240227,094300,93796945,4320,4320,4320,4320,0
|
|
20240227,094200,93796945,4320,4325,4325,4320,101
|
|
20240227,094100,93360290,4325,4325,4325,4325,13
|
|
20240227,094000,93304065,4325,4335,4335,4325,45
|
|
20240227,093900,93109270,4335,4325,4335,4325,16
|
|
20240227,093800,93039930,4335,4325,4335,4325,19
|
|
20240227,093700,92957595,4320,4320,4320,4320,4
|
|
20240227,093600,92940315,4320,4330,4330,4320,1164
|
|
20240227,093500,87905360,4330,4330,4340,4330,71
|
|
20240227,093400,87597920,4355,4335,4355,4335,2993
|
|
20240227,093300,74622400,4340,4340,4340,4340,10
|
|
20240227,093200,74579000,4340,4340,4340,4340,150
|
|
20240227,093100,73928000,4340,4345,4345,4340,91
|
|
20240227,093000,73532965,4355,4355,4355,4355,1
|
|
20240227,092900,73528610,4345,4345,4345,4345,0
|
|
20240227,092800,73528610,4345,4345,4345,4345,0
|
|
20240227,092700,73528610,4345,4340,4345,4340,16
|
|
20240227,092600,73459165,4340,4340,4340,4340,5
|
|
20240227,092500,73437465,4340,4355,4355,4340,1812
|
|
20240227,092400,65555190,4355,4365,4365,4355,1986
|
|
20240227,092300,56894935,4375,4375,4375,4375,0
|
|
20240227,092200,56894935,4375,4375,4375,4375,0
|
|
20240227,092100,56894935,4375,4375,4375,4360,2937
|
|
20240227,092000,44072620,4375,4375,4375,4375,25
|
|
20240227,091900,43963245,4370,4380,4385,4370,408
|
|
20240227,091800,42176135,4385,4380,4385,4375,81
|
|
20240227,091700,41821450,4385,4380,4385,4380,342
|
|
20240227,091600,40321910,4375,4380,4380,4375,3
|
|
20240227,091500,40308780,4375,4370,4375,4370,55
|
|
20240227,091400,40068240,4370,4365,4370,4365,38
|
|
20240227,091300,39902235,4365,4370,4370,4365,437
|
|
20240227,091200,37994725,4370,4370,4370,4370,296
|
|
20240227,091100,36701205,4370,4370,4370,4370,176
|
|
20240227,091000,35932085,4370,4370,4370,4370,0
|
|
20240227,090900,35932085,4370,4370,4370,4370,1543
|
|
20240227,090800,29189175,4370,4370,4395,4370,507
|
|
20240227,090700,26973445,4370,4375,4375,4370,1518
|
|
20240227,090600,20332255,4380,4390,4390,4380,2088
|
|
20240227,090500,11167085,4395,4395,4395,4395,10
|
|
20240227,090400,11123135,4390,4390,4390,4390,0
|
|
20240227,090300,11123135,4390,4390,4390,4390,0
|
|
20240227,090200,11123135,4390,4395,4395,4390,11
|
|
20240227,090100,11074795,4395,4405,4405,4395,2483
|
|
20240227,090000,149600,4400,4400,4400,4400,34
|