683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,202000,160541710,4350,4350,4350,4350,739
|
|
20240228,201900,160541710,4350,4350,4350,4350,0
|
|
20240228,201800,160541710,4350,4350,4350,4350,0
|
|
20240228,201700,160541710,4350,4350,4350,4350,0
|
|
20240228,201600,160541710,4350,4350,4350,4350,0
|
|
20240228,201500,160541710,4350,4350,4350,4350,0
|
|
20240228,201400,160541710,4350,4350,4350,4350,0
|
|
20240228,201300,160541710,4350,4350,4350,4350,0
|
|
20240228,201200,160541710,4350,4350,4350,4350,0
|
|
20240228,201100,160541710,4350,4350,4350,4350,0
|
|
20240228,201000,160541710,4350,4350,4350,4350,0
|
|
20240228,200900,160541710,4350,4350,4350,4350,0
|
|
20240228,200800,160541710,4350,4350,4350,4350,0
|
|
20240228,200700,160541710,4350,4350,4350,4350,0
|
|
20240228,200600,160541710,4350,4350,4350,4350,0
|
|
20240228,200500,160541710,4350,4350,4350,4350,0
|
|
20240228,200400,160541710,4350,4350,4350,4350,0
|
|
20240228,200300,160541710,4350,4350,4350,4350,0
|
|
20240228,200200,160541710,4350,4350,4350,4350,0
|
|
20240228,200100,160541710,4350,4350,4350,4350,0
|
|
20240228,200000,160541710,4350,4350,4350,4350,0
|
|
20240228,195900,160541710,4350,4350,4350,4350,0
|
|
20240228,195800,160541710,4350,4350,4350,4350,0
|
|
20240228,195700,160541710,4350,4350,4350,4350,0
|
|
20240228,195600,160541710,4350,4350,4350,4350,0
|
|
20240228,195500,160541710,4350,4350,4350,4350,0
|
|
20240228,195400,160541710,4350,4350,4350,4350,0
|
|
20240228,195300,160541710,4350,4350,4350,4350,0
|
|
20240228,195200,160541710,4350,4350,4350,4350,0
|
|
20240228,195100,160541710,4350,4350,4350,4350,0
|
|
20240228,195000,160541710,4350,4350,4350,4350,739
|
|
20240228,194900,160541710,4350,4350,4350,4350,0
|
|
20240228,194800,160541710,4350,4350,4350,4350,0
|
|
20240228,194700,160541710,4350,4350,4350,4350,0
|
|
20240228,194600,160541710,4350,4350,4350,4350,0
|
|
20240228,194500,160541710,4350,4350,4350,4350,0
|
|
20240228,194400,160541710,4350,4350,4350,4350,0
|
|
20240228,194300,160541710,4350,4350,4350,4350,0
|
|
20240228,194200,160541710,4350,4350,4350,4350,0
|
|
20240228,194100,160541710,4350,4350,4350,4350,0
|
|
20240228,194000,160541710,4350,4350,4350,4350,0
|
|
20240228,193900,160541710,4350,4350,4350,4350,0
|
|
20240228,193800,160541710,4350,4350,4350,4350,0
|
|
20240228,193700,160541710,4350,4350,4350,4350,0
|
|
20240228,193600,160541710,4350,4350,4350,4350,0
|
|
20240228,193500,160541710,4350,4350,4350,4350,0
|
|
20240228,193400,160541710,4350,4350,4350,4350,0
|
|
20240228,193300,160541710,4350,4350,4350,4350,0
|
|
20240228,193200,160541710,4350,4350,4350,4350,0
|
|
20240228,193100,160541710,4350,4350,4350,4350,0
|
|
20240228,193000,160541710,4350,4350,4350,4350,0
|
|
20240228,192900,160541710,4350,4350,4350,4350,0
|
|
20240228,192800,160541710,4350,4350,4350,4350,0
|
|
20240228,192700,160541710,4350,4350,4350,4350,0
|
|
20240228,192600,160541710,4350,4350,4350,4350,0
|
|
20240228,192500,160541710,4350,4350,4350,4350,0
|
|
20240228,192400,160541710,4350,4350,4350,4350,0
|
|
20240228,192300,160541710,4350,4350,4350,4350,0
|
|
20240228,192200,160541710,4350,4350,4350,4350,0
|
|
20240228,192100,160541710,4350,4350,4350,4350,0
|
|
20240228,192000,160541710,4350,4350,4350,4350,739
|
|
20240228,191900,160541710,4350,4350,4350,4350,0
|
|
20240228,191800,160541710,4350,4350,4350,4350,0
|
|
20240228,191700,160541710,4350,4350,4350,4350,0
|
|
20240228,191600,160541710,4350,4350,4350,4350,0
|
|
20240228,191500,160541710,4350,4350,4350,4350,0
|
|
20240228,191400,160541710,4350,4350,4350,4350,0
|
|
20240228,191300,160541710,4350,4350,4350,4350,0
|
|
20240228,191200,160541710,4350,4350,4350,4350,0
|
|
20240228,191100,160541710,4350,4350,4350,4350,0
|
|
20240228,191000,160541710,4350,4350,4350,4350,0
|
|
20240228,190900,160541710,4350,4350,4350,4350,0
|
|
20240228,190800,160541710,4350,4350,4350,4350,0
|
|
20240228,190700,160541710,4350,4350,4350,4350,0
|
|
20240228,190600,160541710,4350,4350,4350,4350,0
|
|
20240228,190500,160541710,4350,4350,4350,4350,0
|
|
20240228,190400,160541710,4350,4350,4350,4350,0
|
|
20240228,190300,160541710,4350,4350,4350,4350,0
|
|
20240228,190200,160541710,4350,4350,4350,4350,0
|
|
20240228,190100,160541710,4350,4350,4350,4350,0
|
|
20240228,190000,160541710,4350,4350,4350,4350,0
|
|
20240228,185900,160541710,4350,4350,4350,4350,0
|
|
20240228,185800,160541710,4350,4350,4350,4350,0
|
|
20240228,185700,160541710,4350,4350,4350,4350,0
|
|
20240228,185600,160541710,4350,4350,4350,4350,0
|
|
20240228,185500,160541710,4350,4350,4350,4350,0
|
|
20240228,185400,160541710,4350,4350,4350,4350,0
|
|
20240228,185300,160541710,4350,4350,4350,4350,0
|
|
20240228,185200,160541710,4350,4350,4350,4350,0
|
|
20240228,185100,160541710,4350,4350,4350,4350,0
|
|
20240228,185000,160541710,4350,4350,4350,4350,739
|
|
20240228,184900,160541710,4350,4350,4350,4350,0
|
|
20240228,184800,160541710,4350,4350,4350,4350,0
|
|
20240228,184700,160541710,4350,4350,4350,4350,0
|
|
20240228,184600,160541710,4350,4350,4350,4350,0
|
|
20240228,184500,160541710,4350,4350,4350,4350,0
|
|
20240228,184400,160541710,4350,4350,4350,4350,0
|
|
20240228,184300,160541710,4350,4350,4350,4350,0
|
|
20240228,184200,160541710,4350,4350,4350,4350,0
|
|
20240228,184100,160541710,4350,4350,4350,4350,0
|
|
20240228,184000,160541710,4350,4350,4350,4350,0
|
|
20240228,183900,160541710,4350,4350,4350,4350,0
|
|
20240228,183800,160541710,4350,4350,4350,4350,0
|
|
20240228,183700,160541710,4350,4350,4350,4350,0
|
|
20240228,183600,160541710,4350,4350,4350,4350,0
|
|
20240228,183500,160541710,4350,4350,4350,4350,0
|
|
20240228,183400,160541710,4350,4350,4350,4350,0
|
|
20240228,183300,160541710,4350,4350,4350,4350,0
|
|
20240228,183200,160541710,4350,4350,4350,4350,0
|
|
20240228,183100,160541710,4350,4350,4350,4350,0
|
|
20240228,183000,160541710,4350,4350,4350,4350,0
|
|
20240228,182900,160541710,4350,4350,4350,4350,0
|
|
20240228,182800,160541710,4350,4350,4350,4350,0
|
|
20240228,182700,160541710,4350,4350,4350,4350,0
|
|
20240228,182600,160541710,4350,4350,4350,4350,0
|
|
20240228,182500,160541710,4350,4350,4350,4350,0
|
|
20240228,182400,160541710,4350,4350,4350,4350,0
|
|
20240228,182300,160541710,4350,4350,4350,4350,0
|
|
20240228,182200,160541710,4350,4350,4350,4350,0
|
|
20240228,182100,160541710,4350,4350,4350,4350,0
|
|
20240228,182000,160541710,4350,4350,4350,4350,739
|
|
20240228,181900,160541710,4350,4350,4350,4350,0
|
|
20240228,181800,160541710,4350,4350,4350,4350,0
|
|
20240228,181700,160541710,4350,4350,4350,4350,0
|
|
20240228,181600,160541710,4350,4350,4350,4350,0
|
|
20240228,181500,160541710,4350,4350,4350,4350,0
|
|
20240228,181400,160541710,4350,4350,4350,4350,0
|
|
20240228,181300,160541710,4350,4350,4350,4350,0
|
|
20240228,181200,160541710,4350,4350,4350,4350,0
|
|
20240228,181100,160541710,4350,4350,4350,4350,0
|
|
20240228,181000,160541710,4350,4350,4350,4350,0
|
|
20240228,180900,160541710,4350,4350,4350,4350,0
|
|
20240228,180800,160541710,4350,4350,4350,4350,0
|
|
20240228,180700,160541710,4350,4350,4350,4350,0
|
|
20240228,180600,160541710,4350,4350,4350,4350,0
|
|
20240228,180500,160541710,4350,4350,4350,4350,0
|
|
20240228,180400,160541710,4350,4350,4350,4350,0
|
|
20240228,180300,160541710,4350,4350,4350,4350,0
|
|
20240228,180200,160541710,4350,4350,4350,4350,0
|
|
20240228,180100,160541710,4350,4350,4350,4350,0
|
|
20240228,180000,160541710,4350,4350,4350,4350,0
|
|
20240228,175900,160541710,4350,4350,4350,4350,0
|
|
20240228,175800,160541710,4350,4350,4350,4350,0
|
|
20240228,175700,160541710,4350,4350,4350,4350,0
|
|
20240228,175600,160541710,4350,4350,4350,4350,0
|
|
20240228,175500,160541710,4350,4350,4350,4350,0
|
|
20240228,175400,160541710,4350,4350,4350,4350,0
|
|
20240228,175300,160541710,4350,4350,4350,4350,0
|
|
20240228,175200,160541710,4350,4350,4350,4350,0
|
|
20240228,175100,160541710,4350,4350,4350,4350,0
|
|
20240228,175000,160541710,4350,4350,4350,4350,739
|
|
20240228,174900,160541710,4350,4350,4350,4350,0
|
|
20240228,174800,160541710,4350,4350,4350,4350,0
|
|
20240228,174700,160541710,4350,4350,4350,4350,0
|
|
20240228,174600,160541710,4350,4350,4350,4350,0
|
|
20240228,174500,160541710,4350,4350,4350,4350,0
|
|
20240228,174400,160541710,4350,4350,4350,4350,0
|
|
20240228,174300,160541710,4350,4350,4350,4350,0
|
|
20240228,174200,160541710,4350,4350,4350,4350,0
|
|
20240228,174100,160541710,4350,4350,4350,4350,0
|
|
20240228,174000,160541710,4350,4350,4350,4350,0
|
|
20240228,173900,160541710,4350,4350,4350,4350,0
|
|
20240228,173800,160541710,4350,4350,4350,4350,0
|
|
20240228,173700,160541710,4350,4350,4350,4350,0
|
|
20240228,173600,160541710,4350,4350,4350,4350,0
|
|
20240228,173500,160541710,4350,4350,4350,4350,0
|
|
20240228,173400,160541710,4350,4350,4350,4350,0
|
|
20240228,173300,160541710,4350,4350,4350,4350,0
|
|
20240228,173200,160541710,4350,4350,4350,4350,0
|
|
20240228,173100,160541710,4350,4350,4350,4350,0
|
|
20240228,173000,160541710,4350,4350,4350,4350,0
|
|
20240228,172900,160541710,4350,4350,4350,4350,0
|
|
20240228,172800,160541710,4350,4350,4350,4350,0
|
|
20240228,172700,160541710,4350,4350,4350,4350,0
|
|
20240228,172600,160541710,4350,4350,4350,4350,0
|
|
20240228,172500,160541710,4350,4350,4350,4350,0
|
|
20240228,172400,160541710,4350,4350,4350,4350,0
|
|
20240228,172300,160541710,4350,4350,4350,4350,0
|
|
20240228,172200,160541710,4350,4350,4350,4350,0
|
|
20240228,172100,160541710,4350,4350,4350,4350,0
|
|
20240228,172000,160541710,4350,4350,4350,4350,739
|
|
20240228,171900,160541710,4350,4350,4350,4350,0
|
|
20240228,171800,160541710,4350,4350,4350,4350,0
|
|
20240228,171700,160541710,4350,4350,4350,4350,0
|
|
20240228,171600,160541710,4350,4350,4350,4350,0
|
|
20240228,171500,160541710,4350,4350,4350,4350,0
|
|
20240228,171400,160541710,4350,4350,4350,4350,0
|
|
20240228,171300,160541710,4350,4350,4350,4350,0
|
|
20240228,171200,160541710,4350,4350,4350,4350,0
|
|
20240228,171100,160541710,4350,4350,4350,4350,0
|
|
20240228,171000,160541710,4350,4350,4350,4350,0
|
|
20240228,170900,160541710,4350,4350,4350,4350,0
|
|
20240228,170800,160541710,4350,4350,4350,4350,0
|
|
20240228,170700,160541710,4350,4350,4350,4350,0
|
|
20240228,170600,160541710,4350,4350,4350,4350,0
|
|
20240228,170500,160541710,4350,4350,4350,4350,0
|
|
20240228,170400,160541710,4350,4350,4350,4350,0
|
|
20240228,170300,160541710,4350,4350,4350,4350,0
|
|
20240228,170200,160541710,4350,4350,4350,4350,0
|
|
20240228,170100,160541710,4350,4350,4350,4350,0
|
|
20240228,170000,160541710,4350,4350,4350,4350,0
|
|
20240228,165900,160541710,4350,4350,4350,4350,0
|
|
20240228,165800,160541710,4350,4350,4350,4350,0
|
|
20240228,165700,160541710,4350,4350,4350,4350,0
|
|
20240228,165600,160541710,4350,4350,4350,4350,0
|
|
20240228,165500,160541710,4350,4350,4350,4350,0
|
|
20240228,165400,160541710,4350,4350,4350,4350,0
|
|
20240228,165300,160541710,4350,4350,4350,4350,0
|
|
20240228,165200,160541710,4350,4350,4350,4350,0
|
|
20240228,165100,160541710,4350,4350,4350,4350,0
|
|
20240228,165000,160541710,4350,4350,4350,4350,739
|
|
20240228,164900,160541710,4350,4350,4350,4350,0
|
|
20240228,164800,160541710,4350,4350,4350,4350,0
|
|
20240228,164700,160541710,4350,4350,4350,4350,0
|
|
20240228,164600,160541710,4350,4350,4350,4350,0
|
|
20240228,164500,160541710,4350,4350,4350,4350,0
|
|
20240228,164400,160541710,4350,4350,4350,4350,0
|
|
20240228,164300,160541710,4350,4350,4350,4350,0
|
|
20240228,164200,160541710,4350,4350,4350,4350,0
|
|
20240228,164100,160541710,4350,4350,4350,4350,0
|
|
20240228,164000,160541710,4350,4350,4350,4350,0
|
|
20240228,163900,160541710,4350,4350,4350,4350,0
|
|
20240228,163800,160541710,4350,4350,4350,4350,0
|
|
20240228,163700,160541710,4350,4350,4350,4350,0
|
|
20240228,163600,160541710,4350,4350,4350,4350,0
|
|
20240228,163500,160541710,4350,4350,4350,4350,0
|
|
20240228,163400,160541710,4350,4350,4350,4350,0
|
|
20240228,163300,160541710,4350,4350,4350,4350,0
|
|
20240228,163200,160541710,4350,4350,4350,4350,0
|
|
20240228,163100,160541710,4350,4350,4350,4350,0
|
|
20240228,163000,160541710,4350,4350,4350,4350,0
|
|
20240228,162900,160541710,4350,4350,4350,4350,0
|
|
20240228,162800,160541710,4350,4350,4350,4350,0
|
|
20240228,162700,160541710,4350,4350,4350,4350,0
|
|
20240228,162600,160541710,4350,4350,4350,4350,0
|
|
20240228,162500,160541710,4350,4350,4350,4350,0
|
|
20240228,162400,160541710,4350,4350,4350,4350,0
|
|
20240228,162300,160541710,4350,4350,4350,4350,0
|
|
20240228,162200,160541710,4350,4350,4350,4350,0
|
|
20240228,162100,160541710,4350,4350,4350,4350,0
|
|
20240228,162000,160541710,4350,4350,4350,4350,739
|
|
20240228,161900,160541710,4350,4350,4350,4350,0
|
|
20240228,161800,160541710,4350,4350,4350,4350,0
|
|
20240228,161700,160541710,4350,4350,4350,4350,0
|
|
20240228,161600,160541710,4350,4350,4350,4350,0
|
|
20240228,161500,160541710,4350,4350,4350,4350,0
|
|
20240228,161400,160541710,4350,4350,4350,4350,0
|
|
20240228,161300,160541710,4350,4350,4350,4350,0
|
|
20240228,161200,160541710,4350,4350,4350,4350,0
|
|
20240228,161100,160541710,4350,4350,4350,4350,0
|
|
20240228,161000,160541710,4350,4350,4350,4350,0
|
|
20240228,160900,160541710,4350,4350,4350,4350,0
|
|
20240228,160800,160541710,4350,4350,4350,4350,0
|
|
20240228,160700,160541710,4350,4350,4350,4350,0
|
|
20240228,160600,160541710,4350,4350,4350,4350,0
|
|
20240228,160500,160541710,4350,4350,4350,4350,0
|
|
20240228,160400,160541710,4350,4350,4350,4350,0
|
|
20240228,160300,160541710,4350,4350,4350,4350,0
|
|
20240228,160200,160541710,4350,4350,4350,4350,0
|
|
20240228,160100,160541710,4350,4350,4350,4350,0
|
|
20240228,160000,160541710,4350,4350,4350,4350,0
|
|
20240228,155900,160541710,4350,4350,4350,4350,0
|
|
20240228,155800,160541710,4350,4350,4350,4350,0
|
|
20240228,155700,160541710,4350,4350,4350,4350,0
|
|
20240228,155600,160541710,4350,4350,4350,4350,0
|
|
20240228,155500,160541710,4350,4350,4350,4350,0
|
|
20240228,155400,160541710,4350,4350,4350,4350,0
|
|
20240228,155300,160541710,4350,4350,4350,4350,0
|
|
20240228,155200,160541710,4350,4350,4350,4350,0
|
|
20240228,155100,160541710,4350,4350,4350,4350,0
|
|
20240228,155000,160541710,4350,4350,4350,4350,739
|
|
20240228,154900,160541710,4350,4350,4350,4350,0
|
|
20240228,154800,160541710,4350,4350,4350,4350,0
|
|
20240228,154700,160541710,4350,4350,4350,4350,0
|
|
20240228,154600,160541710,4350,4350,4350,4350,0
|
|
20240228,154500,160541710,4350,4350,4350,4350,0
|
|
20240228,154400,160541710,4350,4350,4350,4350,0
|
|
20240228,154300,160541710,4350,4350,4350,4350,0
|
|
20240228,154200,160541710,4350,4350,4350,4350,0
|
|
20240228,154100,160541710,4350,4350,4350,4350,0
|
|
20240228,154000,160541710,4350,4350,4350,4350,0
|
|
20240228,153900,160541710,4350,4350,4350,4350,0
|
|
20240228,153800,160541710,4350,4350,4350,4350,0
|
|
20240228,153700,160541710,4350,4350,4350,4350,0
|
|
20240228,153600,160541710,4350,4350,4350,4350,0
|
|
20240228,153500,160541710,4350,4350,4350,4350,0
|
|
20240228,153400,160541710,4350,4350,4350,4350,0
|
|
20240228,153300,160541710,4350,4350,4350,4350,0
|
|
20240228,153200,160541710,4350,4350,4350,4350,0
|
|
20240228,153100,160541710,4350,4350,4350,4350,0
|
|
20240228,153000,160541710,4350,4350,4350,4350,739
|
|
20240228,152900,157327060,4350,4350,4350,4350,0
|
|
20240228,152800,157327060,4350,4350,4350,4350,0
|
|
20240228,152700,157327060,4350,4350,4350,4350,0
|
|
20240228,152600,157327060,4350,4350,4350,4350,0
|
|
20240228,152500,157327060,4350,4350,4350,4350,0
|
|
20240228,152400,157327060,4350,4350,4350,4350,0
|
|
20240228,152300,157327060,4350,4350,4350,4350,0
|
|
20240228,152200,157327060,4350,4350,4350,4350,0
|
|
20240228,152100,157327060,4350,4350,4350,4350,0
|
|
20240228,152000,157327060,4350,4350,4350,4350,0
|
|
20240228,151900,157327060,4350,4350,4350,4350,30
|
|
20240228,151800,157196560,4350,4340,4350,4340,322
|
|
20240228,151700,155798860,4340,4340,4340,4340,0
|
|
20240228,151600,155798860,4340,4340,4340,4340,500
|
|
20240228,151500,153628860,4340,4340,4340,4340,1
|
|
20240228,151400,153624520,4340,4345,4345,4340,200
|
|
20240228,151300,152756470,4345,4345,4345,4345,210
|
|
20240228,151200,151844020,4345,4345,4345,4345,0
|
|
20240228,151100,151844020,4345,4340,4345,4340,568
|
|
20240228,151000,149377200,4340,4340,4340,4340,0
|
|
20240228,150900,149377200,4340,4340,4340,4340,0
|
|
20240228,150800,149377200,4340,4340,4340,4340,200
|
|
20240228,150700,148509200,4340,4340,4340,4340,0
|
|
20240228,150600,148509200,4340,4340,4340,4340,0
|
|
20240228,150500,148509200,4340,4340,4340,4340,70
|
|
20240228,150400,148205400,4340,4340,4340,4340,0
|
|
20240228,150300,148205400,4340,4340,4340,4340,0
|
|
20240228,150200,148205400,4340,4340,4340,4340,0
|
|
20240228,150100,148205400,4340,4345,4345,4340,808
|
|
20240228,150000,144697140,4340,4340,4340,4340,0
|
|
20240228,145900,144697140,4340,4340,4340,4340,0
|
|
20240228,145800,144697140,4340,4340,4340,4340,0
|
|
20240228,145700,144697140,4340,4340,4340,4340,0
|
|
20240228,145600,144697140,4340,4340,4340,4340,0
|
|
20240228,145500,144697140,4340,4340,4340,4340,500
|
|
20240228,145400,142527140,4335,4330,4335,4330,41
|
|
20240228,145300,142349605,4330,4330,4330,4330,1
|
|
20240228,145200,142345275,4340,4330,4340,4330,662
|
|
20240228,145100,139478565,4330,4330,4330,4330,0
|
|
20240228,145000,139478565,4330,4330,4330,4330,0
|
|
20240228,144900,139478565,4330,4330,4330,4330,0
|
|
20240228,144800,139478565,4330,4330,4330,4330,517
|
|
20240228,144700,137239955,4330,4330,4330,4330,0
|
|
20240228,144600,137239955,4330,4330,4330,4330,0
|
|
20240228,144500,137239955,4330,4340,4340,4330,35
|
|
20240228,144400,137088095,4345,4345,4345,4345,0
|
|
20240228,144300,137088095,4345,4345,4345,4345,0
|
|
20240228,144200,137088095,4345,4340,4345,4340,517
|
|
20240228,144100,134842665,4340,4340,4340,4340,47
|
|
20240228,144000,134638685,4340,4340,4340,4340,0
|
|
20240228,143900,134638685,4340,4340,4340,4340,0
|
|
20240228,143800,134638685,4340,4340,4340,4340,0
|
|
20240228,143700,134638685,4340,4330,4340,4330,1025
|
|
20240228,143600,130200185,4340,4340,4340,4340,0
|
|
20240228,143500,130200185,4340,4340,4340,4340,0
|
|
20240228,143400,130200185,4340,4340,4340,4340,0
|
|
20240228,143300,130200185,4340,4330,4340,4330,1027
|
|
20240228,143200,125753005,4340,4340,4340,4340,10
|
|
20240228,143100,125709605,4340,4340,4340,4340,1
|
|
20240228,143000,125705265,4340,4340,4340,4340,65
|
|
20240228,142900,125423165,4335,4335,4335,4335,0
|
|
20240228,142800,125423165,4335,4335,4335,4335,4
|
|
20240228,142700,125405825,4335,4335,4335,4335,0
|
|
20240228,142600,125405825,4335,4335,4335,4335,0
|
|
20240228,142500,125405825,4335,4335,4335,4335,0
|
|
20240228,142400,125405825,4335,4335,4335,4335,0
|
|
20240228,142300,125405825,4335,4335,4335,4335,9
|
|
20240228,142200,125366810,4335,4335,4335,4335,290
|
|
20240228,142100,124109660,4335,4335,4335,4335,0
|
|
20240228,142000,124109660,4335,4335,4335,4335,0
|
|
20240228,141900,124109660,4335,4335,4335,4335,0
|
|
20240228,141800,124109660,4335,4335,4335,4335,200
|
|
20240228,141700,123242660,4335,4335,4335,4335,0
|
|
20240228,141600,123242660,4335,4335,4335,4335,0
|
|
20240228,141500,123242660,4335,4335,4335,4335,11
|
|
20240228,141400,123194975,4335,4335,4335,4335,0
|
|
20240228,141300,123194975,4335,4335,4335,4335,0
|
|
20240228,141200,123194975,4335,4330,4335,4330,54
|
|
20240228,141100,122961135,4330,4330,4330,4330,1
|
|
20240228,141000,122956805,4335,4335,4335,4335,0
|
|
20240228,140900,122956805,4335,4335,4335,4335,4
|
|
20240228,140800,122939465,4335,4335,4335,4335,11
|
|
20240228,140700,122891780,4335,4335,4340,4335,7
|
|
20240228,140600,122861425,4345,4345,4345,4345,0
|
|
20240228,140500,122861425,4345,4345,4345,4345,3
|
|
20240228,140400,122848390,4345,4345,4345,4345,10
|
|
20240228,140300,122804940,4345,4345,4345,4345,0
|
|
20240228,140200,122804940,4345,4345,4345,4345,1
|
|
20240228,140100,122800595,4345,4345,4345,4345,135
|
|
20240228,140000,122214020,4345,4335,4345,4335,348
|
|
20240228,135900,120704685,4330,4335,4335,4330,66
|
|
20240228,135800,120418900,4330,4330,4330,4330,119
|
|
20240228,135700,119903630,4330,4330,4330,4330,1
|
|
20240228,135600,119899300,4335,4340,4340,4335,158
|
|
20240228,135500,119214080,4340,4340,4340,4340,0
|
|
20240228,135400,119214080,4340,4340,4340,4340,1
|
|
20240228,135300,119209740,4340,4325,4340,4325,447
|
|
20240228,135200,117274180,4330,4330,4330,4330,0
|
|
20240228,135100,117274180,4330,4330,4330,4330,0
|
|
20240228,135000,117274180,4330,4330,4330,4330,2
|
|
20240228,134900,117265520,4330,4320,4330,4320,5
|
|
20240228,134800,117243905,4320,4320,4320,4320,0
|
|
20240228,134700,117243905,4320,4315,4320,4315,387
|
|
20240228,134600,115572255,4315,4315,4315,4315,2
|
|
20240228,134500,115563625,4310,4310,4310,4310,0
|
|
20240228,134400,115563625,4310,4310,4310,4310,610
|
|
20240228,134300,112934525,4305,4305,4305,4305,100
|
|
20240228,134200,112504025,4310,4310,4310,4310,0
|
|
20240228,134100,112504025,4310,4310,4310,4310,1
|
|
20240228,134000,112499715,4310,4310,4310,4310,0
|
|
20240228,133900,112499715,4310,4310,4310,4310,195
|
|
20240228,133800,111659265,4310,4310,4310,4310,0
|
|
20240228,133700,111659265,4310,4310,4310,4310,0
|
|
20240228,133600,111659265,4310,4310,4310,4310,10
|
|
20240228,133500,111616165,4310,4310,4310,4310,0
|
|
20240228,133400,111616165,4310,4310,4310,4310,0
|
|
20240228,133300,111616165,4310,4310,4310,4310,0
|
|
20240228,133200,111616165,4310,4310,4310,4310,0
|
|
20240228,133100,111616165,4310,4310,4310,4310,0
|
|
20240228,133000,111616165,4310,4310,4310,4310,303
|
|
20240228,132900,110310235,4305,4305,4305,4305,0
|
|
20240228,132800,110310235,4305,4305,4305,4305,0
|
|
20240228,132700,110310235,4305,4305,4305,4305,0
|
|
20240228,132600,110310235,4305,4305,4305,4305,0
|
|
20240228,132500,110310235,4305,4305,4305,4305,0
|
|
20240228,132400,110310235,4305,4305,4305,4305,0
|
|
20240228,132300,110310235,4305,4305,4305,4305,0
|
|
20240228,132200,110310235,4305,4305,4305,4305,0
|
|
20240228,132100,110310235,4305,4305,4305,4305,6
|
|
20240228,132000,110284405,4305,4305,4305,4305,2
|
|
20240228,131900,110275795,4305,4305,4305,4305,0
|
|
20240228,131800,110275795,4305,4305,4305,4305,0
|
|
20240228,131700,110275795,4305,4305,4305,4305,6
|
|
20240228,131600,110249965,4300,4300,4300,4300,0
|
|
20240228,131500,110249965,4300,4300,4300,4300,0
|
|
20240228,131400,110249965,4300,4300,4300,4300,0
|
|
20240228,131300,110249965,4300,4300,4300,4300,0
|
|
20240228,131200,110249965,4300,4300,4300,4300,0
|
|
20240228,131100,110249965,4300,4300,4300,4300,0
|
|
20240228,131000,110249965,4300,4300,4300,4300,100
|
|
20240228,130900,109819965,4300,4300,4300,4300,100
|
|
20240228,130800,109389965,4300,4300,4300,4300,0
|
|
20240228,130700,109389965,4300,4300,4300,4300,0
|
|
20240228,130600,109389965,4300,4300,4300,4300,0
|
|
20240228,130500,109389965,4300,4300,4300,4300,0
|
|
20240228,130400,109389965,4300,4300,4300,4300,0
|
|
20240228,130300,109389965,4300,4300,4300,4300,0
|
|
20240228,130200,109389965,4300,4300,4300,4300,0
|
|
20240228,130100,109389965,4300,4305,4305,4300,558
|
|
20240228,130000,106990140,4310,4310,4310,4305,9
|
|
20240228,125900,106951365,4305,4305,4305,4305,17
|
|
20240228,125800,106878180,4305,4305,4305,4305,23
|
|
20240228,125700,106779165,4305,4305,4305,4305,190
|
|
20240228,125600,105961215,4310,4310,4310,4310,0
|
|
20240228,125500,105961215,4310,4310,4310,4310,0
|
|
20240228,125400,105961215,4310,4310,4310,4310,24
|
|
20240228,125300,105857775,4310,4310,4310,4310,0
|
|
20240228,125200,105857775,4310,4310,4310,4310,0
|
|
20240228,125100,105857775,4310,4310,4310,4310,65
|
|
20240228,125000,105577625,4310,4310,4310,4310,188
|
|
20240228,124900,104767345,4300,4300,4300,4300,50
|
|
20240228,124800,104552345,4300,4300,4300,4300,0
|
|
20240228,124700,104552345,4300,4300,4300,4300,137
|
|
20240228,124600,103963245,4300,4300,4300,4300,0
|
|
20240228,124500,103963245,4300,4300,4300,4300,0
|
|
20240228,124400,103963245,4300,4300,4300,4300,0
|
|
20240228,124300,103963245,4300,4300,4300,4300,0
|
|
20240228,124200,103963245,4300,4300,4300,4300,0
|
|
20240228,124100,103963245,4300,4300,4300,4300,0
|
|
20240228,124000,103963245,4300,4300,4300,4300,0
|
|
20240228,123900,103963245,4300,4305,4305,4300,500
|
|
20240228,123800,101812655,4305,4305,4305,4305,0
|
|
20240228,123700,101812655,4305,4305,4305,4305,1
|
|
20240228,123600,101808350,4305,4305,4305,4305,0
|
|
20240228,123500,101808350,4305,4305,4305,4305,0
|
|
20240228,123400,101808350,4305,4305,4305,4305,0
|
|
20240228,123300,101808350,4305,4305,4305,4305,10
|
|
20240228,123200,101765300,4305,4305,4305,4305,6
|
|
20240228,123100,101739470,4305,4305,4305,4305,0
|
|
20240228,123000,101739470,4305,4305,4305,4305,0
|
|
20240228,122900,101739470,4305,4300,4305,4300,496
|
|
20240228,122800,99606190,4300,4300,4300,4300,138
|
|
20240228,122700,99012790,4300,4300,4300,4300,0
|
|
20240228,122600,99012790,4300,4300,4300,4300,0
|
|
20240228,122500,99012790,4300,4300,4300,4300,63
|
|
20240228,122400,98741890,4300,4300,4300,4300,0
|
|
20240228,122300,98741890,4300,4300,4300,4300,219
|
|
20240228,122200,97800190,4300,4300,4300,4300,0
|
|
20240228,122100,97800190,4300,4300,4300,4300,1
|
|
20240228,122000,97795890,4300,4300,4300,4300,0
|
|
20240228,121900,97795890,4300,4300,4300,4300,0
|
|
20240228,121800,97795890,4300,4300,4300,4300,0
|
|
20240228,121700,97795890,4300,4300,4300,4300,1
|
|
20240228,121600,97791590,4300,4300,4300,4300,0
|
|
20240228,121500,97791590,4300,4300,4300,4300,0
|
|
20240228,121400,97791590,4300,4280,4300,4280,4350
|
|
20240228,121300,79102540,4265,4265,4265,4265,0
|
|
20240228,121200,79102540,4265,4265,4265,4265,0
|
|
20240228,121100,79102540,4265,4265,4265,4265,0
|
|
20240228,121000,79102540,4265,4265,4265,4265,0
|
|
20240228,120900,79102540,4265,4265,4265,4265,0
|
|
20240228,120800,79102540,4265,4265,4265,4265,0
|
|
20240228,120700,79102540,4265,4265,4265,4265,110
|
|
20240228,120600,78633390,4265,4265,4265,4265,0
|
|
20240228,120500,78633390,4265,4265,4265,4265,0
|
|
20240228,120400,78633390,4265,4265,4265,4265,0
|
|
20240228,120300,78633390,4265,4265,4265,4265,31
|
|
20240228,120200,78501175,4280,4280,4280,4280,0
|
|
20240228,120100,78501175,4280,4280,4280,4280,1
|
|
20240228,120000,78496895,4275,4275,4275,4275,24
|
|
20240228,115900,78394295,4280,4280,4280,4280,0
|
|
20240228,115800,78394295,4280,4280,4280,4280,5
|
|
20240228,115700,78372895,4275,4275,4275,4275,3
|
|
20240228,115600,78360070,4275,4275,4275,4275,0
|
|
20240228,115500,78360070,4275,4275,4275,4275,0
|
|
20240228,115400,78360070,4275,4275,4275,4275,0
|
|
20240228,115300,78360070,4275,4275,4275,4275,183
|
|
20240228,115200,77577745,4275,4275,4275,4275,117
|
|
20240228,115100,77077570,4275,4275,4275,4275,0
|
|
20240228,115000,77077570,4275,4275,4275,4275,0
|
|
20240228,114900,77077570,4275,4275,4275,4275,1
|
|
20240228,114800,77073295,4275,4275,4275,4275,23
|
|
20240228,114700,76974970,4275,4275,4275,4275,0
|
|
20240228,114600,76974970,4275,4275,4275,4275,0
|
|
20240228,114500,76974970,4275,4275,4275,4275,0
|
|
20240228,114400,76974970,4275,4275,4275,4275,0
|
|
20240228,114300,76974970,4275,4275,4275,4275,0
|
|
20240228,114200,76974970,4275,4275,4275,4275,0
|
|
20240228,114100,76974970,4275,4275,4275,4275,0
|
|
20240228,114000,76974970,4275,4275,4275,4275,9
|
|
20240228,113900,76936495,4275,4275,4275,4275,10
|
|
20240228,113800,76893745,4275,4275,4275,4275,0
|
|
20240228,113700,76893745,4275,4275,4275,4275,0
|
|
20240228,113600,76893745,4275,4275,4275,4275,0
|
|
20240228,113500,76893745,4275,4275,4275,4275,1
|
|
20240228,113400,76889470,4275,4275,4275,4275,279
|
|
20240228,113300,75696745,4275,4275,4275,4275,10
|
|
20240228,113200,75653995,4275,4275,4275,4275,0
|
|
20240228,113100,75653995,4275,4275,4275,4275,0
|
|
20240228,113000,75653995,4275,4275,4275,4275,1
|
|
20240228,112900,75649720,4270,4270,4270,4270,3
|
|
20240228,112800,75636910,4260,4260,4260,4260,0
|
|
20240228,112700,75636910,4260,4260,4260,4260,272
|
|
20240228,112600,74478190,4255,4255,4255,4255,0
|
|
20240228,112500,74478190,4255,4255,4255,4255,0
|
|
20240228,112400,74478190,4255,4255,4255,4255,0
|
|
20240228,112300,74478190,4255,4255,4255,4255,0
|
|
20240228,112200,74478190,4255,4255,4255,4255,0
|
|
20240228,112100,74478190,4255,4255,4255,4255,0
|
|
20240228,112000,74478190,4255,4265,4265,4255,400
|
|
20240228,111900,72775370,4275,4275,4275,4275,0
|
|
20240228,111800,72775370,4275,4275,4275,4275,0
|
|
20240228,111700,72775370,4275,4275,4275,4275,0
|
|
20240228,111600,72775370,4275,4275,4275,4275,9
|
|
20240228,111500,72736895,4275,4275,4275,4275,0
|
|
20240228,111400,72736895,4275,4275,4275,4275,0
|
|
20240228,111300,72736895,4275,4275,4275,4275,21
|
|
20240228,111200,72647120,4275,4275,4275,4275,0
|
|
20240228,111100,72647120,4275,4275,4275,4275,0
|
|
20240228,111000,72647120,4275,4275,4275,4275,0
|
|
20240228,110900,72647120,4275,4275,4275,4275,0
|
|
20240228,110800,72647120,4275,4270,4275,4270,20
|
|
20240228,110700,72561685,4265,4265,4265,4265,0
|
|
20240228,110600,72561685,4265,4265,4265,4265,0
|
|
20240228,110500,72561685,4265,4265,4265,4265,0
|
|
20240228,110400,72561685,4265,4265,4265,4265,0
|
|
20240228,110300,72561685,4265,4265,4265,4265,0
|
|
20240228,110200,72561685,4265,4265,4265,4265,0
|
|
20240228,110100,72561685,4265,4265,4265,4265,0
|
|
20240228,110000,72561685,4265,4265,4265,4265,0
|
|
20240228,105900,72561685,4265,4265,4265,4265,0
|
|
20240228,105800,72561685,4265,4265,4265,4265,0
|
|
20240228,105700,72561685,4265,4265,4265,4265,1
|
|
20240228,105600,72557420,4250,4250,4250,4250,0
|
|
20240228,105500,72557420,4250,4250,4250,4250,0
|
|
20240228,105400,72557420,4250,4245,4250,4240,402
|
|
20240228,105300,70850250,4255,4250,4255,4250,2254
|
|
20240228,105200,61269530,4255,4255,4255,4255,247
|
|
20240228,105100,60218545,4250,4265,4265,4250,6721
|
|
20240228,105000,31632915,4265,4265,4265,4265,0
|
|
20240228,104900,31632915,4265,4265,4265,4265,30
|
|
20240228,104800,31504965,4265,4265,4265,4265,0
|
|
20240228,104700,31504965,4265,4265,4265,4265,144
|
|
20240228,104600,30890805,4270,4270,4270,4270,60
|
|
20240228,104500,30634605,4275,4275,4275,4275,0
|
|
20240228,104400,30634605,4275,4275,4275,4275,112
|
|
20240228,104300,30155805,4275,4275,4275,4275,0
|
|
20240228,104200,30155805,4275,4275,4275,4275,0
|
|
20240228,104100,30155805,4275,4275,4275,4275,0
|
|
20240228,104000,30155805,4275,4275,4275,4275,24
|
|
20240228,103900,30053205,4275,4275,4275,4275,0
|
|
20240228,103800,30053205,4275,4275,4275,4275,16
|
|
20240228,103700,29984805,4275,4275,4275,4275,0
|
|
20240228,103600,29984805,4275,4275,4275,4275,0
|
|
20240228,103500,29984805,4275,4275,4275,4275,0
|
|
20240228,103400,29984805,4275,4275,4275,4275,3
|
|
20240228,103300,29971980,4275,4275,4275,4275,1
|
|
20240228,103200,29967705,4275,4275,4275,4275,0
|
|
20240228,103100,29967705,4275,4275,4275,4275,0
|
|
20240228,103000,29967705,4275,4275,4275,4275,1
|
|
20240228,102900,29963430,4260,4260,4260,4260,0
|
|
20240228,102800,29963430,4260,4275,4275,4260,7
|
|
20240228,102700,29933595,4260,4260,4260,4260,7
|
|
20240228,102600,29903775,4260,4260,4260,4260,0
|
|
20240228,102500,29903775,4260,4265,4265,4260,19
|
|
20240228,102400,29822830,4260,4260,4260,4260,0
|
|
20240228,102300,29822830,4260,4270,4270,4260,104
|
|
20240228,102200,29379625,4260,4260,4260,4260,1
|
|
20240228,102100,29375365,4275,4275,4275,4265,266
|
|
20240228,102000,28240635,4275,4275,4275,4270,245
|
|
20240228,101900,27193940,4275,4275,4275,4275,100
|
|
20240228,101800,26766440,4275,4275,4275,4275,6
|
|
20240228,101700,26740790,4275,4275,4275,4275,5
|
|
20240228,101600,26719415,4275,4285,4285,4275,1587
|
|
20240228,101500,19930945,4285,4285,4285,4285,17
|
|
20240228,101400,19858100,4295,4295,4295,4295,0
|
|
20240228,101300,19858100,4295,4295,4295,4295,29
|
|
20240228,101200,19733545,4295,4295,4295,4295,0
|
|
20240228,101100,19733545,4295,4295,4295,4295,1
|
|
20240228,101000,19729250,4290,4290,4290,4290,0
|
|
20240228,100900,19729250,4290,4290,4290,4290,0
|
|
20240228,100800,19729250,4290,4290,4290,4290,5
|
|
20240228,100700,19707800,4295,4295,4295,4295,0
|
|
20240228,100600,19707800,4295,4295,4295,4295,0
|
|
20240228,100500,19707800,4295,4290,4295,4290,28
|
|
20240228,100400,19587675,4290,4290,4290,4290,94
|
|
20240228,100300,19184415,4290,4290,4290,4290,3
|
|
20240228,100200,19171545,4285,4290,4290,4285,6
|
|
20240228,100100,19145820,4290,4290,4290,4290,0
|
|
20240228,100000,19145820,4290,4290,4290,4290,100
|
|
20240228,095900,18716820,4290,4290,4290,4290,0
|
|
20240228,095800,18716820,4290,4290,4290,4290,10
|
|
20240228,095700,18673920,4290,4290,4290,4290,19
|
|
20240228,095600,18592410,4290,4290,4290,4290,15
|
|
20240228,095500,18528060,4295,4295,4295,4295,0
|
|
20240228,095400,18528060,4295,4295,4295,4295,0
|
|
20240228,095300,18528060,4295,4295,4295,4295,0
|
|
20240228,095200,18528060,4295,4295,4295,4295,0
|
|
20240228,095100,18528060,4295,4295,4295,4295,1
|
|
20240228,095000,18523765,4295,4290,4295,4290,3
|
|
20240228,094900,18510890,4290,4295,4295,4285,469
|
|
20240228,094800,16501085,4295,4295,4295,4295,0
|
|
20240228,094700,16501085,4295,4295,4295,4295,6
|
|
20240228,094600,16475315,4295,4295,4295,4295,118
|
|
20240228,094500,15968505,4290,4290,4290,4290,0
|
|
20240228,094400,15968505,4290,4290,4290,4290,0
|
|
20240228,094300,15968505,4290,4290,4290,4290,808
|
|
20240228,094200,12502185,4295,4295,4295,4295,22
|
|
20240228,094100,12407695,4295,4295,4295,4295,10
|
|
20240228,094000,12364745,4295,4295,4295,4295,1
|
|
20240228,093900,12360450,4295,4295,4295,4295,0
|
|
20240228,093800,12360450,4295,4295,4295,4295,9
|
|
20240228,093700,12321795,4290,4290,4290,4290,0
|
|
20240228,093600,12321795,4290,4290,4290,4290,0
|
|
20240228,093500,12321795,4290,4295,4295,4290,79
|
|
20240228,093400,11982525,4295,4295,4295,4295,25
|
|
20240228,093300,11875150,4295,4295,4295,4295,13
|
|
20240228,093200,11819315,4305,4305,4305,4300,101
|
|
20240228,093100,11385005,4300,4300,4300,4300,1
|
|
20240228,093000,11380705,4305,4305,4305,4305,2
|
|
20240228,092900,11372095,4305,4305,4305,4305,0
|
|
20240228,092800,11372095,4305,4295,4305,4295,3
|
|
20240228,092700,11359190,4310,4310,4310,4310,0
|
|
20240228,092600,11359190,4310,4295,4310,4295,2
|
|
20240228,092500,11350585,4295,4285,4295,4285,19
|
|
20240228,092400,11269160,4285,4285,4285,4285,2
|
|
20240228,092300,11260590,4280,4290,4290,4280,616
|
|
20240228,092200,8621030,4290,4295,4295,4290,127
|
|
20240228,092100,8075615,4310,4310,4310,4310,0
|
|
20240228,092000,8075615,4310,4310,4310,4310,0
|
|
20240228,091900,8075615,4310,4295,4310,4295,3
|
|
20240228,091800,8062700,4285,4285,4285,4285,216
|
|
20240228,091700,7137140,4310,4310,4310,4310,6
|
|
20240228,091600,7111280,4310,4310,4310,4310,0
|
|
20240228,091500,7111280,4310,4310,4310,4310,2
|
|
20240228,091400,7102660,4300,4300,4300,4300,301
|
|
20240228,091300,5808360,4310,4300,4310,4300,6
|
|
20240228,091200,5782550,4300,4320,4320,4300,171
|
|
20240228,091100,5047230,4300,4300,4300,4300,200
|
|
20240228,091000,4187230,4320,4320,4320,4320,0
|
|
20240228,090900,4187230,4320,4305,4320,4305,21
|
|
20240228,090800,4096810,4320,4320,4320,4320,1
|
|
20240228,090700,4092490,4310,4320,4320,4310,221
|
|
20240228,090600,3137780,4315,4290,4320,4285,203
|
|
20240228,090500,2267235,4320,4320,4320,4320,3
|
|
20240228,090400,2254275,4320,4320,4320,4320,0
|
|
20240228,090300,2254275,4320,4320,4320,4320,11
|
|
20240228,090200,2206755,4290,4320,4320,4290,204
|
|
20240228,090100,1331450,4295,4295,4295,4295,254
|
|
20240228,090000,240520,4295,4295,4295,4295,56
|