735 lines
35 KiB
CSV
735 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,211200,389315285,4315,4315,4315,4315,2901
|
|
20240229,211100,389315285,4315,4315,4315,4315,0
|
|
20240229,211000,389315285,4315,4315,4315,4315,0
|
|
20240229,210900,389315285,4315,4315,4315,4315,0
|
|
20240229,210800,389315285,4315,4315,4315,4315,0
|
|
20240229,210700,389315285,4315,4315,4315,4315,0
|
|
20240229,210600,389315285,4315,4315,4315,4315,0
|
|
20240229,210500,389315285,4315,4315,4315,4315,0
|
|
20240229,210400,389315285,4315,4315,4315,4315,0
|
|
20240229,210300,389315285,4315,4315,4315,4315,0
|
|
20240229,210200,389315285,4315,4315,4315,4315,0
|
|
20240229,210100,389315285,4315,4315,4315,4315,0
|
|
20240229,210000,389315285,4315,4315,4315,4315,0
|
|
20240229,205900,389315285,4315,4315,4315,4315,0
|
|
20240229,205800,389315285,4315,4315,4315,4315,0
|
|
20240229,205700,389315285,4315,4315,4315,4315,0
|
|
20240229,205600,389315285,4315,4315,4315,4315,0
|
|
20240229,205500,389315285,4315,4315,4315,4315,0
|
|
20240229,205400,389315285,4315,4315,4315,4315,0
|
|
20240229,205300,389315285,4315,4315,4315,4315,0
|
|
20240229,205200,389315285,4315,4315,4315,4315,0
|
|
20240229,205100,389315285,4315,4315,4315,4315,0
|
|
20240229,205000,389315285,4315,4315,4315,4315,0
|
|
20240229,204900,389315285,4315,4315,4315,4315,0
|
|
20240229,204800,389315285,4315,4315,4315,4315,0
|
|
20240229,204700,389315285,4315,4315,4315,4315,0
|
|
20240229,204600,389315285,4315,4315,4315,4315,0
|
|
20240229,204500,389315285,4315,4315,4315,4315,0
|
|
20240229,204400,389315285,4315,4315,4315,4315,0
|
|
20240229,204300,389315285,4315,4315,4315,4315,0
|
|
20240229,204200,389315285,4315,4315,4315,4315,2901
|
|
20240229,204100,389315285,4315,4315,4315,4315,0
|
|
20240229,204000,389315285,4315,4315,4315,4315,0
|
|
20240229,203900,389315285,4315,4315,4315,4315,0
|
|
20240229,203800,389315285,4315,4315,4315,4315,0
|
|
20240229,203700,389315285,4315,4315,4315,4315,0
|
|
20240229,203600,389315285,4315,4315,4315,4315,0
|
|
20240229,203500,389315285,4315,4315,4315,4315,0
|
|
20240229,203400,389315285,4315,4315,4315,4315,0
|
|
20240229,203300,389315285,4315,4315,4315,4315,0
|
|
20240229,203200,389315285,4315,4315,4315,4315,0
|
|
20240229,203100,389315285,4315,4315,4315,4315,0
|
|
20240229,203000,389315285,4315,4315,4315,4315,0
|
|
20240229,202900,389315285,4315,4315,4315,4315,0
|
|
20240229,202800,389315285,4315,4315,4315,4315,0
|
|
20240229,202700,389315285,4315,4315,4315,4315,0
|
|
20240229,202600,389315285,4315,4315,4315,4315,0
|
|
20240229,202500,389315285,4315,4315,4315,4315,0
|
|
20240229,202400,389315285,4315,4315,4315,4315,0
|
|
20240229,202300,389315285,4315,4315,4315,4315,0
|
|
20240229,202200,389315285,4315,4315,4315,4315,0
|
|
20240229,202100,389315285,4315,4315,4315,4315,0
|
|
20240229,202000,389315285,4315,4315,4315,4315,0
|
|
20240229,201900,389315285,4315,4315,4315,4315,0
|
|
20240229,201800,389315285,4315,4315,4315,4315,0
|
|
20240229,201700,389315285,4315,4315,4315,4315,0
|
|
20240229,201600,389315285,4315,4315,4315,4315,0
|
|
20240229,201500,389315285,4315,4315,4315,4315,0
|
|
20240229,201400,389315285,4315,4315,4315,4315,0
|
|
20240229,201300,389315285,4315,4315,4315,4315,0
|
|
20240229,201200,389315285,4315,4315,4315,4315,2901
|
|
20240229,201100,389315285,4315,4315,4315,4315,0
|
|
20240229,201000,389315285,4315,4315,4315,4315,0
|
|
20240229,200900,389315285,4315,4315,4315,4315,0
|
|
20240229,200800,389315285,4315,4315,4315,4315,0
|
|
20240229,200700,389315285,4315,4315,4315,4315,0
|
|
20240229,200600,389315285,4315,4315,4315,4315,0
|
|
20240229,200500,389315285,4315,4315,4315,4315,0
|
|
20240229,200400,389315285,4315,4315,4315,4315,0
|
|
20240229,200300,389315285,4315,4315,4315,4315,0
|
|
20240229,200200,389315285,4315,4315,4315,4315,0
|
|
20240229,200100,389315285,4315,4315,4315,4315,0
|
|
20240229,200000,389315285,4315,4315,4315,4315,0
|
|
20240229,195900,389315285,4315,4315,4315,4315,0
|
|
20240229,195800,389315285,4315,4315,4315,4315,0
|
|
20240229,195700,389315285,4315,4315,4315,4315,0
|
|
20240229,195600,389315285,4315,4315,4315,4315,0
|
|
20240229,195500,389315285,4315,4315,4315,4315,0
|
|
20240229,195400,389315285,4315,4315,4315,4315,0
|
|
20240229,195300,389315285,4315,4315,4315,4315,0
|
|
20240229,195200,389315285,4315,4315,4315,4315,0
|
|
20240229,195100,389315285,4315,4315,4315,4315,0
|
|
20240229,195000,389315285,4315,4315,4315,4315,0
|
|
20240229,194900,389315285,4315,4315,4315,4315,0
|
|
20240229,194800,389315285,4315,4315,4315,4315,0
|
|
20240229,194700,389315285,4315,4315,4315,4315,0
|
|
20240229,194600,389315285,4315,4315,4315,4315,0
|
|
20240229,194500,389315285,4315,4315,4315,4315,0
|
|
20240229,194400,389315285,4315,4315,4315,4315,0
|
|
20240229,194300,389315285,4315,4315,4315,4315,0
|
|
20240229,194200,389315285,4315,4315,4315,4315,2901
|
|
20240229,194100,389315285,4315,4315,4315,4315,0
|
|
20240229,194000,389315285,4315,4315,4315,4315,0
|
|
20240229,193900,389315285,4315,4315,4315,4315,0
|
|
20240229,193800,389315285,4315,4315,4315,4315,0
|
|
20240229,193700,389315285,4315,4315,4315,4315,0
|
|
20240229,193600,389315285,4315,4315,4315,4315,0
|
|
20240229,193500,389315285,4315,4315,4315,4315,0
|
|
20240229,193400,389315285,4315,4315,4315,4315,0
|
|
20240229,193300,389315285,4315,4315,4315,4315,0
|
|
20240229,193200,389315285,4315,4315,4315,4315,0
|
|
20240229,193100,389315285,4315,4315,4315,4315,0
|
|
20240229,193000,389315285,4315,4315,4315,4315,0
|
|
20240229,192900,389315285,4315,4315,4315,4315,0
|
|
20240229,192800,389315285,4315,4315,4315,4315,0
|
|
20240229,192700,389315285,4315,4315,4315,4315,0
|
|
20240229,192600,389315285,4315,4315,4315,4315,0
|
|
20240229,192500,389315285,4315,4315,4315,4315,0
|
|
20240229,192400,389315285,4315,4315,4315,4315,0
|
|
20240229,192300,389315285,4315,4315,4315,4315,0
|
|
20240229,192200,389315285,4315,4315,4315,4315,0
|
|
20240229,192100,389315285,4315,4315,4315,4315,0
|
|
20240229,192000,389315285,4315,4315,4315,4315,0
|
|
20240229,191900,389315285,4315,4315,4315,4315,0
|
|
20240229,191800,389315285,4315,4315,4315,4315,0
|
|
20240229,191700,389315285,4315,4315,4315,4315,0
|
|
20240229,191600,389315285,4315,4315,4315,4315,0
|
|
20240229,191500,389315285,4315,4315,4315,4315,0
|
|
20240229,191400,389315285,4315,4315,4315,4315,0
|
|
20240229,191300,389315285,4315,4315,4315,4315,0
|
|
20240229,191200,389315285,4315,4315,4315,4315,2901
|
|
20240229,191100,389315285,4315,4315,4315,4315,0
|
|
20240229,191000,389315285,4315,4315,4315,4315,0
|
|
20240229,190900,389315285,4315,4315,4315,4315,0
|
|
20240229,190800,389315285,4315,4315,4315,4315,0
|
|
20240229,190700,389315285,4315,4315,4315,4315,0
|
|
20240229,190600,389315285,4315,4315,4315,4315,0
|
|
20240229,190500,389315285,4315,4315,4315,4315,0
|
|
20240229,190400,389315285,4315,4315,4315,4315,0
|
|
20240229,190300,389315285,4315,4315,4315,4315,0
|
|
20240229,190200,389315285,4315,4315,4315,4315,0
|
|
20240229,190100,389315285,4315,4315,4315,4315,0
|
|
20240229,190000,389315285,4315,4315,4315,4315,0
|
|
20240229,185900,389315285,4315,4315,4315,4315,0
|
|
20240229,185800,389315285,4315,4315,4315,4315,0
|
|
20240229,185700,389315285,4315,4315,4315,4315,0
|
|
20240229,185600,389315285,4315,4315,4315,4315,0
|
|
20240229,185500,389315285,4315,4315,4315,4315,0
|
|
20240229,185400,389315285,4315,4315,4315,4315,0
|
|
20240229,185300,389315285,4315,4315,4315,4315,0
|
|
20240229,185200,389315285,4315,4315,4315,4315,0
|
|
20240229,185100,389315285,4315,4315,4315,4315,0
|
|
20240229,185000,389315285,4315,4315,4315,4315,0
|
|
20240229,184900,389315285,4315,4315,4315,4315,0
|
|
20240229,184800,389315285,4315,4315,4315,4315,0
|
|
20240229,184700,389315285,4315,4315,4315,4315,0
|
|
20240229,184600,389315285,4315,4315,4315,4315,0
|
|
20240229,184500,389315285,4315,4315,4315,4315,0
|
|
20240229,184400,389315285,4315,4315,4315,4315,0
|
|
20240229,184300,389315285,4315,4315,4315,4315,0
|
|
20240229,184200,389315285,4315,4315,4315,4315,2901
|
|
20240229,184100,389315285,4315,4315,4315,4315,0
|
|
20240229,184000,389315285,4315,4315,4315,4315,0
|
|
20240229,183900,389315285,4315,4315,4315,4315,0
|
|
20240229,183800,389315285,4315,4315,4315,4315,0
|
|
20240229,183700,389315285,4315,4315,4315,4315,0
|
|
20240229,183600,389315285,4315,4315,4315,4315,0
|
|
20240229,183500,389315285,4315,4315,4315,4315,0
|
|
20240229,183400,389315285,4315,4315,4315,4315,0
|
|
20240229,183300,389315285,4315,4315,4315,4315,0
|
|
20240229,183200,389315285,4315,4315,4315,4315,0
|
|
20240229,183100,389315285,4315,4315,4315,4315,0
|
|
20240229,183000,389315285,4315,4315,4315,4315,0
|
|
20240229,182900,389315285,4315,4315,4315,4315,0
|
|
20240229,182800,389315285,4315,4315,4315,4315,0
|
|
20240229,182700,389315285,4315,4315,4315,4315,0
|
|
20240229,182600,389315285,4315,4315,4315,4315,0
|
|
20240229,182500,389315285,4315,4315,4315,4315,0
|
|
20240229,182400,389315285,4315,4315,4315,4315,0
|
|
20240229,182300,389315285,4315,4315,4315,4315,0
|
|
20240229,182200,389315285,4315,4315,4315,4315,0
|
|
20240229,182100,389315285,4315,4315,4315,4315,0
|
|
20240229,182000,389315285,4315,4315,4315,4315,0
|
|
20240229,181900,389315285,4315,4315,4315,4315,0
|
|
20240229,181800,389315285,4315,4315,4315,4315,0
|
|
20240229,181700,389315285,4315,4315,4315,4315,0
|
|
20240229,181600,389315285,4315,4315,4315,4315,0
|
|
20240229,181500,389315285,4315,4315,4315,4315,0
|
|
20240229,181400,389315285,4315,4315,4315,4315,0
|
|
20240229,181300,389315285,4315,4315,4315,4315,0
|
|
20240229,181200,389315285,4315,4315,4315,4315,2901
|
|
20240229,181100,389315285,4315,4315,4315,4315,0
|
|
20240229,181000,389315285,4315,4315,4315,4315,0
|
|
20240229,180900,389315285,4315,4315,4315,4315,0
|
|
20240229,180800,389315285,4315,4315,4315,4315,0
|
|
20240229,180700,389315285,4315,4315,4315,4315,0
|
|
20240229,180600,389315285,4315,4315,4315,4315,0
|
|
20240229,180500,389315285,4315,4315,4315,4315,0
|
|
20240229,180400,389315285,4315,4315,4315,4315,0
|
|
20240229,180300,389315285,4315,4315,4315,4315,0
|
|
20240229,180200,389315285,4315,4315,4315,4315,0
|
|
20240229,180100,389315285,4315,4315,4315,4315,0
|
|
20240229,180000,389315285,4315,4315,4315,4315,0
|
|
20240229,175900,389315285,4315,4315,4315,4315,0
|
|
20240229,175800,389315285,4315,4315,4315,4315,0
|
|
20240229,175700,389315285,4315,4315,4315,4315,0
|
|
20240229,175600,389315285,4315,4315,4315,4315,0
|
|
20240229,175500,389315285,4315,4315,4315,4315,0
|
|
20240229,175400,389315285,4315,4315,4315,4315,0
|
|
20240229,175300,389315285,4315,4315,4315,4315,0
|
|
20240229,175200,389315285,4315,4315,4315,4315,0
|
|
20240229,175100,389315285,4315,4315,4315,4315,0
|
|
20240229,175000,389315285,4315,4315,4315,4315,0
|
|
20240229,174900,389315285,4315,4315,4315,4315,0
|
|
20240229,174800,389315285,4315,4315,4315,4315,0
|
|
20240229,174700,389315285,4315,4315,4315,4315,0
|
|
20240229,174600,389315285,4315,4315,4315,4315,0
|
|
20240229,174500,389315285,4315,4315,4315,4315,0
|
|
20240229,174400,389315285,4315,4315,4315,4315,0
|
|
20240229,174300,389315285,4315,4315,4315,4315,0
|
|
20240229,174200,389315285,4315,4315,4315,4315,2901
|
|
20240229,174100,389315285,4315,4315,4315,4315,0
|
|
20240229,174000,389315285,4315,4315,4315,4315,0
|
|
20240229,173900,389315285,4315,4315,4315,4315,0
|
|
20240229,173800,389315285,4315,4315,4315,4315,0
|
|
20240229,173700,389315285,4315,4315,4315,4315,0
|
|
20240229,173600,389315285,4315,4315,4315,4315,0
|
|
20240229,173500,389315285,4315,4315,4315,4315,0
|
|
20240229,173400,389315285,4315,4315,4315,4315,0
|
|
20240229,173300,389315285,4315,4315,4315,4315,0
|
|
20240229,173200,389315285,4315,4315,4315,4315,0
|
|
20240229,173100,389315285,4315,4315,4315,4315,0
|
|
20240229,173000,389315285,4315,4315,4315,4315,0
|
|
20240229,172900,389315285,4315,4315,4315,4315,0
|
|
20240229,172800,389315285,4315,4315,4315,4315,0
|
|
20240229,172700,389315285,4315,4315,4315,4315,0
|
|
20240229,172600,389315285,4315,4315,4315,4315,0
|
|
20240229,172500,389315285,4315,4315,4315,4315,0
|
|
20240229,172400,389315285,4315,4315,4315,4315,0
|
|
20240229,172300,389315285,4315,4315,4315,4315,0
|
|
20240229,172200,389315285,4315,4315,4315,4315,0
|
|
20240229,172100,389315285,4315,4315,4315,4315,0
|
|
20240229,172000,389315285,4315,4315,4315,4315,0
|
|
20240229,171900,389315285,4315,4315,4315,4315,0
|
|
20240229,171800,389315285,4315,4315,4315,4315,0
|
|
20240229,171700,389315285,4315,4315,4315,4315,0
|
|
20240229,171600,389315285,4315,4315,4315,4315,0
|
|
20240229,171500,389315285,4315,4315,4315,4315,0
|
|
20240229,171400,389315285,4315,4315,4315,4315,0
|
|
20240229,171300,389315285,4315,4315,4315,4315,0
|
|
20240229,171200,389315285,4315,4315,4315,4315,2901
|
|
20240229,171100,389315285,4315,4315,4315,4315,0
|
|
20240229,171000,389315285,4315,4315,4315,4315,0
|
|
20240229,170900,389315285,4315,4315,4315,4315,0
|
|
20240229,170800,389315285,4315,4315,4315,4315,0
|
|
20240229,170700,389315285,4315,4315,4315,4315,0
|
|
20240229,170600,389315285,4315,4315,4315,4315,0
|
|
20240229,170500,389315285,4315,4315,4315,4315,0
|
|
20240229,170400,389315285,4315,4315,4315,4315,0
|
|
20240229,170300,389315285,4315,4315,4315,4315,0
|
|
20240229,170200,389315285,4315,4315,4315,4315,0
|
|
20240229,170100,389315285,4315,4315,4315,4315,0
|
|
20240229,170000,389315285,4315,4315,4315,4315,0
|
|
20240229,165900,389315285,4315,4315,4315,4315,0
|
|
20240229,165800,389315285,4315,4315,4315,4315,0
|
|
20240229,165700,389315285,4315,4315,4315,4315,0
|
|
20240229,165600,389315285,4315,4315,4315,4315,0
|
|
20240229,165500,389315285,4315,4315,4315,4315,0
|
|
20240229,165400,389315285,4315,4315,4315,4315,0
|
|
20240229,165300,389315285,4315,4315,4315,4315,0
|
|
20240229,165200,389315285,4315,4315,4315,4315,0
|
|
20240229,165100,389315285,4315,4315,4315,4315,0
|
|
20240229,165000,389315285,4315,4315,4315,4315,0
|
|
20240229,164900,389315285,4315,4315,4315,4315,0
|
|
20240229,164800,389315285,4315,4315,4315,4315,0
|
|
20240229,164700,389315285,4315,4315,4315,4315,0
|
|
20240229,164600,389315285,4315,4315,4315,4315,0
|
|
20240229,164500,389315285,4315,4315,4315,4315,0
|
|
20240229,164400,389315285,4315,4315,4315,4315,0
|
|
20240229,164300,389315285,4315,4315,4315,4315,0
|
|
20240229,164200,389315285,4315,4315,4315,4315,2901
|
|
20240229,164100,389315285,4315,4315,4315,4315,0
|
|
20240229,164000,389315285,4315,4315,4315,4315,0
|
|
20240229,163900,389315285,4315,4315,4315,4315,0
|
|
20240229,163800,389315285,4315,4315,4315,4315,0
|
|
20240229,163700,389315285,4315,4315,4315,4315,0
|
|
20240229,163600,389315285,4315,4315,4315,4315,0
|
|
20240229,163500,389315285,4315,4315,4315,4315,0
|
|
20240229,163400,389315285,4315,4315,4315,4315,0
|
|
20240229,163300,389315285,4315,4315,4315,4315,0
|
|
20240229,163200,389315285,4315,4315,4315,4315,0
|
|
20240229,163100,389315285,4315,4315,4315,4315,0
|
|
20240229,163000,389315285,4315,4315,4315,4315,0
|
|
20240229,162900,389315285,4315,4315,4315,4315,0
|
|
20240229,162800,389315285,4315,4315,4315,4315,0
|
|
20240229,162700,389315285,4315,4315,4315,4315,0
|
|
20240229,162600,389315285,4315,4315,4315,4315,0
|
|
20240229,162500,389315285,4315,4315,4315,4315,0
|
|
20240229,162400,389315285,4315,4315,4315,4315,0
|
|
20240229,162300,389315285,4315,4315,4315,4315,0
|
|
20240229,162200,389315285,4315,4315,4315,4315,0
|
|
20240229,162100,389315285,4315,4315,4315,4315,0
|
|
20240229,162000,389315285,4315,4315,4315,4315,0
|
|
20240229,161900,389315285,4315,4315,4315,4315,0
|
|
20240229,161800,389315285,4315,4315,4315,4315,0
|
|
20240229,161700,389315285,4315,4315,4315,4315,0
|
|
20240229,161600,389315285,4315,4315,4315,4315,0
|
|
20240229,161500,389315285,4315,4315,4315,4315,0
|
|
20240229,161400,389315285,4315,4315,4315,4315,0
|
|
20240229,161300,389315285,4315,4315,4315,4315,0
|
|
20240229,161200,389315285,4315,4315,4315,4315,2901
|
|
20240229,161100,389315285,4315,4315,4315,4315,0
|
|
20240229,161000,389315285,4315,4315,4315,4315,0
|
|
20240229,160900,389315285,4315,4315,4315,4315,0
|
|
20240229,160800,389315285,4315,4315,4315,4315,0
|
|
20240229,160700,389315285,4315,4315,4315,4315,0
|
|
20240229,160600,389315285,4315,4315,4315,4315,0
|
|
20240229,160500,389315285,4315,4315,4315,4315,0
|
|
20240229,160400,389315285,4315,4315,4315,4315,0
|
|
20240229,160300,389315285,4315,4315,4315,4315,0
|
|
20240229,160200,389315285,4315,4315,4315,4315,0
|
|
20240229,160100,389315285,4315,4315,4315,4315,0
|
|
20240229,160000,389315285,4315,4315,4315,4315,0
|
|
20240229,155900,389315285,4315,4315,4315,4315,0
|
|
20240229,155800,389315285,4315,4315,4315,4315,0
|
|
20240229,155700,389315285,4315,4315,4315,4315,0
|
|
20240229,155600,389315285,4315,4315,4315,4315,0
|
|
20240229,155500,389315285,4315,4315,4315,4315,0
|
|
20240229,155400,389315285,4315,4315,4315,4315,0
|
|
20240229,155300,389315285,4315,4315,4315,4315,0
|
|
20240229,155200,389315285,4315,4315,4315,4315,0
|
|
20240229,155100,389315285,4315,4315,4315,4315,0
|
|
20240229,155000,389315285,4315,4315,4315,4315,0
|
|
20240229,154900,389315285,4315,4315,4315,4315,0
|
|
20240229,154800,389315285,4315,4315,4315,4315,0
|
|
20240229,154700,389315285,4315,4315,4315,4315,0
|
|
20240229,154600,389315285,4315,4315,4315,4315,0
|
|
20240229,154500,389315285,4315,4315,4315,4315,0
|
|
20240229,154400,389315285,4315,4315,4315,4315,0
|
|
20240229,154300,389315285,4315,4315,4315,4315,0
|
|
20240229,154200,389315285,4315,4315,4315,4315,2901
|
|
20240229,154100,389315285,4315,4315,4315,4315,0
|
|
20240229,154000,389315285,4315,4315,4315,4315,0
|
|
20240229,153900,389315285,4315,4315,4315,4315,0
|
|
20240229,153800,389315285,4315,4315,4315,4315,0
|
|
20240229,153700,389315285,4315,4315,4315,4315,0
|
|
20240229,153600,389315285,4315,4315,4315,4315,0
|
|
20240229,153500,389315285,4315,4315,4315,4315,0
|
|
20240229,153400,389315285,4315,4315,4315,4315,0
|
|
20240229,153300,389315285,4315,4315,4315,4315,0
|
|
20240229,153200,389315285,4315,4315,4315,4315,0
|
|
20240229,153100,389315285,4315,4315,4315,4315,0
|
|
20240229,153000,389315285,4315,4315,4315,4315,2901
|
|
20240229,152900,376797470,4315,4315,4315,4315,0
|
|
20240229,152800,376797470,4315,4315,4315,4315,0
|
|
20240229,152700,376797470,4315,4315,4315,4315,0
|
|
20240229,152600,376797470,4315,4315,4315,4315,0
|
|
20240229,152500,376797470,4315,4315,4315,4315,0
|
|
20240229,152400,376797470,4315,4315,4315,4315,0
|
|
20240229,152300,376797470,4315,4315,4315,4315,0
|
|
20240229,152200,376797470,4315,4315,4315,4315,0
|
|
20240229,152100,376797470,4315,4315,4315,4315,0
|
|
20240229,152000,376797470,4315,4315,4315,4315,0
|
|
20240229,151900,376797470,4315,4285,4315,4280,606
|
|
20240229,151800,374201405,4285,4290,4290,4285,300
|
|
20240229,151700,372914780,4290,4290,4290,4290,0
|
|
20240229,151600,372914780,4290,4315,4315,4290,22
|
|
20240229,151500,372819975,4315,4315,4315,4315,0
|
|
20240229,151400,372819975,4315,4285,4315,4285,3
|
|
20240229,151300,372807065,4320,4280,4320,4280,362
|
|
20240229,151200,371253390,4305,4305,4305,4305,3
|
|
20240229,151100,371240475,4280,4280,4280,4280,0
|
|
20240229,151000,371240475,4280,4280,4280,4280,3
|
|
20240229,150900,371227635,4305,4305,4305,4305,127
|
|
20240229,150800,370680900,4305,4300,4305,4275,3999
|
|
20240229,150700,353498380,4300,4280,4300,4275,1163
|
|
20240229,150600,348505195,4280,4295,4295,4280,635
|
|
20240229,150500,345787290,4300,4300,4300,4300,1
|
|
20240229,150400,345782990,4280,4280,4280,4280,22
|
|
20240229,150300,345688830,4280,4280,4280,4280,1
|
|
20240229,150200,345684550,4300,4300,4300,4300,444
|
|
20240229,150100,343775350,4300,4300,4300,4300,0
|
|
20240229,150000,343775350,4300,4300,4300,4300,20
|
|
20240229,145900,343689350,4300,4300,4300,4300,3
|
|
20240229,145800,343676450,4280,4280,4280,4280,20
|
|
20240229,145700,343590850,4300,4300,4300,4300,20
|
|
20240229,145600,343504850,4280,4280,4280,4280,23
|
|
20240229,145500,343406410,4280,4295,4300,4280,371
|
|
20240229,145400,341812280,4280,4280,4280,4280,1
|
|
20240229,145300,341808000,4280,4280,4280,4280,130
|
|
20240229,145200,341251600,4275,4280,4280,4275,1200
|
|
20240229,145100,336116665,4295,4295,4295,4295,5
|
|
20240229,145000,336095190,4280,4280,4280,4280,0
|
|
20240229,144900,336095190,4280,4285,4285,4280,52
|
|
20240229,144800,335872570,4300,4300,4300,4300,0
|
|
20240229,144700,335872570,4300,4300,4300,4300,0
|
|
20240229,144600,335872570,4300,4300,4300,4300,1
|
|
20240229,144500,335868270,4300,4300,4300,4300,8
|
|
20240229,144400,335833870,4300,4300,4300,4300,10
|
|
20240229,144300,335790870,4285,4285,4285,4285,0
|
|
20240229,144200,335790870,4285,4285,4285,4285,10
|
|
20240229,144100,335748020,4295,4295,4295,4295,0
|
|
20240229,144000,335748020,4295,4295,4295,4295,119
|
|
20240229,143900,335236915,4275,4295,4295,4275,6
|
|
20240229,143800,335211225,4275,4275,4295,4275,51
|
|
20240229,143700,334993140,4295,4290,4295,4290,27
|
|
20240229,143600,334877300,4295,4295,4295,4295,0
|
|
20240229,143500,334877300,4295,4295,4295,4295,0
|
|
20240229,143400,334877300,4295,4280,4295,4280,808
|
|
20240229,143300,331407015,4275,4275,4275,4275,0
|
|
20240229,143200,331407015,4275,4275,4275,4275,236
|
|
20240229,143100,330398115,4275,4280,4280,4275,1015
|
|
20240229,143000,326057975,4280,4280,4280,4280,10
|
|
20240229,142900,326015175,4280,4280,4280,4280,2000
|
|
20240229,142800,317455175,4280,4280,4280,4280,1
|
|
20240229,142700,317450895,4280,4280,4280,4280,1
|
|
20240229,142600,317446615,4285,4285,4285,4285,110
|
|
20240229,142500,316975265,4285,4285,4285,4285,400
|
|
20240229,142400,315261265,4285,4285,4285,4285,232
|
|
20240229,142300,314267145,4285,4285,4285,4285,100
|
|
20240229,142200,313838645,4285,4290,4290,4285,93
|
|
20240229,142100,313440070,4290,4290,4290,4290,3
|
|
20240229,142000,313427200,4315,4315,4315,4315,0
|
|
20240229,141900,313427200,4315,4315,4315,4315,0
|
|
20240229,141800,313427200,4315,4315,4315,4315,0
|
|
20240229,141700,313427200,4315,4315,4315,4315,0
|
|
20240229,141600,313427200,4315,4315,4315,4315,0
|
|
20240229,141500,313427200,4315,4315,4315,4315,0
|
|
20240229,141400,313427200,4315,4315,4315,4315,0
|
|
20240229,141300,313427200,4315,4315,4315,4315,3
|
|
20240229,141200,313414255,4320,4285,4320,4285,141
|
|
20240229,141100,312810035,4285,4305,4305,4285,801
|
|
20240229,141000,309377595,4300,4315,4315,4300,2
|
|
20240229,140900,309368980,4315,4315,4315,4315,1
|
|
20240229,140800,309364665,4320,4305,4320,4305,31
|
|
20240229,140700,309230885,4305,4305,4305,4305,4
|
|
20240229,140600,309213665,4305,4305,4305,4305,1
|
|
20240229,140500,309209360,4315,4315,4315,4315,0
|
|
20240229,140400,309209360,4315,4315,4315,4315,35
|
|
20240229,140300,309058335,4290,4290,4290,4290,50
|
|
20240229,140200,308843835,4290,4290,4290,4290,2
|
|
20240229,140100,308835255,4315,4315,4315,4315,0
|
|
20240229,140000,308835255,4315,4315,4315,4315,0
|
|
20240229,135900,308835255,4315,4315,4315,4315,11
|
|
20240229,135800,308787790,4315,4315,4315,4315,3
|
|
20240229,135700,308774845,4315,4320,4320,4315,38
|
|
20240229,135600,308610700,4320,4315,4320,4315,45
|
|
20240229,135500,308416515,4285,4285,4285,4285,0
|
|
20240229,135400,308416515,4285,4285,4285,4285,0
|
|
20240229,135300,308416515,4285,4285,4285,4285,0
|
|
20240229,135200,308416515,4285,4285,4285,4285,0
|
|
20240229,135100,308416515,4285,4285,4285,4285,0
|
|
20240229,135000,308416515,4285,4285,4285,4285,0
|
|
20240229,134900,308416515,4285,4285,4285,4285,0
|
|
20240229,134800,308416515,4285,4285,4285,4285,0
|
|
20240229,134700,308416515,4285,4285,4285,4285,0
|
|
20240229,134600,308416515,4285,4285,4285,4285,0
|
|
20240229,134500,308416515,4285,4285,4285,4285,0
|
|
20240229,134400,308416515,4285,4285,4285,4285,0
|
|
20240229,134300,308416515,4285,4285,4285,4285,0
|
|
20240229,134200,308416515,4285,4300,4300,4285,723
|
|
20240229,134100,305317010,4320,4315,4320,4315,18
|
|
20240229,134000,305239255,4315,4315,4315,4315,7
|
|
20240229,133900,305209050,4305,4305,4305,4305,23
|
|
20240229,133800,305110035,4320,4320,4320,4320,0
|
|
20240229,133700,305110035,4320,4320,4320,4320,0
|
|
20240229,133600,305110035,4320,4320,4320,4320,0
|
|
20240229,133500,305110035,4320,4320,4320,4320,0
|
|
20240229,133400,305110035,4320,4320,4320,4320,0
|
|
20240229,133300,305110035,4320,4320,4320,4320,0
|
|
20240229,133200,305110035,4320,4320,4320,4320,0
|
|
20240229,133100,305110035,4320,4320,4320,4320,0
|
|
20240229,133000,305110035,4320,4320,4320,4320,0
|
|
20240229,132900,305110035,4320,4320,4320,4320,0
|
|
20240229,132800,305110035,4320,4320,4320,4320,0
|
|
20240229,132700,305110035,4320,4320,4320,4320,0
|
|
20240229,132600,305110035,4320,4320,4320,4320,0
|
|
20240229,132500,305110035,4320,4320,4320,4320,0
|
|
20240229,132400,305110035,4320,4320,4320,4320,0
|
|
20240229,132300,305110035,4320,4320,4320,4320,0
|
|
20240229,132200,305110035,4320,4320,4320,4320,0
|
|
20240229,132100,305110035,4320,4320,4320,4320,0
|
|
20240229,132000,305110035,4320,4320,4320,4320,0
|
|
20240229,131900,305110035,4320,4320,4320,4320,0
|
|
20240229,131800,305110035,4320,4320,4320,4320,0
|
|
20240229,131700,305110035,4320,4320,4320,4320,24
|
|
20240229,131600,305006355,4320,4320,4320,4320,0
|
|
20240229,131500,305006355,4320,4320,4320,4320,0
|
|
20240229,131400,305006355,4320,4320,4320,4320,0
|
|
20240229,131300,305006355,4320,4320,4320,4320,0
|
|
20240229,131200,305006355,4320,4320,4320,4320,0
|
|
20240229,131100,305006355,4320,4320,4320,4320,0
|
|
20240229,131000,305006355,4320,4320,4320,4320,231
|
|
20240229,130900,304008435,4320,4320,4320,4320,0
|
|
20240229,130800,304008435,4320,4320,4320,4320,0
|
|
20240229,130700,304008435,4320,4320,4320,4320,0
|
|
20240229,130600,304008435,4320,4320,4320,4320,0
|
|
20240229,130500,304008435,4320,4300,4320,4295,13
|
|
20240229,130400,303952570,4290,4290,4290,4290,0
|
|
20240229,130300,303952570,4290,4320,4320,4290,1191
|
|
20240229,130200,298839455,4320,4320,4320,4320,0
|
|
20240229,130100,298839455,4320,4320,4320,4320,0
|
|
20240229,130000,298839455,4320,4295,4320,4295,5091
|
|
20240229,125900,276896360,4295,4295,4295,4295,0
|
|
20240229,125800,276896360,4295,4295,4295,4295,0
|
|
20240229,125700,276896360,4295,4295,4295,4295,0
|
|
20240229,125600,276896360,4295,4295,4295,4295,0
|
|
20240229,125500,276896360,4295,4295,4295,4295,0
|
|
20240229,125400,276896360,4295,4295,4295,4295,0
|
|
20240229,125300,276896360,4295,4295,4295,4295,2
|
|
20240229,125200,276887770,4315,4315,4315,4315,0
|
|
20240229,125100,276887770,4315,4315,4315,4315,5
|
|
20240229,125000,276866195,4315,4315,4315,4315,0
|
|
20240229,124900,276866195,4315,4315,4315,4315,0
|
|
20240229,124800,276866195,4315,4315,4315,4315,0
|
|
20240229,124700,276866195,4315,4300,4315,4290,715
|
|
20240229,124600,273795485,4295,4305,4305,4295,1200
|
|
20240229,124500,268631660,4310,4310,4310,4310,1
|
|
20240229,124400,268627350,4320,4320,4320,4320,0
|
|
20240229,124300,268627350,4320,4320,4320,4320,10
|
|
20240229,124200,268584150,4320,4320,4320,4320,0
|
|
20240229,124100,268584150,4320,4320,4320,4320,5
|
|
20240229,124000,268562550,4315,4315,4315,4315,5
|
|
20240229,123900,268540975,4335,4335,4335,4335,0
|
|
20240229,123800,268540975,4335,4335,4335,4335,0
|
|
20240229,123700,268540975,4335,4335,4335,4335,30
|
|
20240229,123600,268410925,4315,4315,4315,4315,900
|
|
20240229,123500,264527425,4335,4335,4335,4335,20
|
|
20240229,123400,264440725,4335,4335,4335,4335,222
|
|
20240229,123300,263478355,4330,4320,4330,4320,1187
|
|
20240229,123200,258345145,4315,4315,4315,4315,287
|
|
20240229,123100,257106740,4315,4315,4315,4315,127
|
|
20240229,123000,256558735,4315,4315,4315,4315,1026
|
|
20240229,122900,252131545,4315,4315,4315,4315,20
|
|
20240229,122800,252045245,4310,4310,4310,4310,0
|
|
20240229,122700,252045245,4310,4310,4310,4310,0
|
|
20240229,122600,252045245,4310,4310,4310,4310,0
|
|
20240229,122500,252045245,4310,4310,4310,4310,0
|
|
20240229,122400,252045245,4310,4310,4310,4310,0
|
|
20240229,122300,252045245,4310,4310,4310,4310,0
|
|
20240229,122200,252045245,4310,4310,4310,4310,10
|
|
20240229,122100,252002145,4310,4310,4310,4310,1
|
|
20240229,122000,251997835,4315,4315,4315,4315,31
|
|
20240229,121900,251864070,4315,4315,4315,4315,1
|
|
20240229,121800,251859755,4315,4315,4315,4315,0
|
|
20240229,121700,251859755,4315,4315,4315,4315,0
|
|
20240229,121600,251859755,4315,4315,4315,4315,0
|
|
20240229,121500,251859755,4315,4315,4315,4315,138
|
|
20240229,121400,251264285,4315,4315,4315,4315,219
|
|
20240229,121300,250319300,4315,4315,4315,4315,501
|
|
20240229,121200,248157485,4315,4315,4315,4315,0
|
|
20240229,121100,248157485,4315,4315,4315,4315,0
|
|
20240229,121000,248157485,4315,4315,4315,4315,0
|
|
20240229,120900,248157485,4315,4315,4315,4315,0
|
|
20240229,120800,248157485,4315,4315,4315,4315,0
|
|
20240229,120700,248157485,4315,4315,4315,4315,0
|
|
20240229,120600,248157485,4315,4315,4315,4315,0
|
|
20240229,120500,248157485,4315,4315,4315,4315,0
|
|
20240229,120400,248157485,4315,4320,4320,4315,195
|
|
20240229,120300,247315485,4320,4320,4320,4320,10
|
|
20240229,120200,247272285,4320,4320,4320,4320,20
|
|
20240229,120100,247185885,4325,4325,4325,4325,0
|
|
20240229,120000,247185885,4325,4325,4325,4325,0
|
|
20240229,115900,247185885,4325,4325,4325,4325,1
|
|
20240229,115800,247181560,4325,4325,4325,4325,5
|
|
20240229,115700,247159935,4330,4330,4330,4330,1
|
|
20240229,115600,247155605,4330,4330,4330,4330,10
|
|
20240229,115500,247112305,4320,4320,4320,4320,1
|
|
20240229,115400,247107985,4325,4325,4325,4325,200
|
|
20240229,115300,246242985,4325,4325,4325,4325,0
|
|
20240229,115200,246242985,4325,4325,4325,4325,6
|
|
20240229,115100,246217035,4325,4325,4325,4325,101
|
|
20240229,115000,245780210,4325,4325,4325,4325,0
|
|
20240229,114900,245780210,4325,4325,4325,4325,0
|
|
20240229,114800,245780210,4325,4325,4325,4325,20
|
|
20240229,114700,245693710,4320,4320,4320,4320,2
|
|
20240229,114600,245685070,4340,4340,4340,4340,0
|
|
20240229,114500,245685070,4340,4340,4340,4340,0
|
|
20240229,114400,245685070,4340,4340,4340,4340,200
|
|
20240229,114300,244817070,4340,4340,4340,4340,0
|
|
20240229,114200,244817070,4340,4340,4340,4340,0
|
|
20240229,114100,244817070,4340,4340,4340,4340,0
|
|
20240229,114000,244817070,4340,4340,4340,4340,0
|
|
20240229,113900,244817070,4340,4340,4340,4340,23
|
|
20240229,113800,244717250,4340,4340,4340,4340,0
|
|
20240229,113700,244717250,4340,4340,4340,4340,0
|
|
20240229,113600,244717250,4340,4340,4340,4340,1
|
|
20240229,113500,244712910,4340,4340,4340,4340,0
|
|
20240229,113400,244712910,4340,4340,4340,4340,206
|
|
20240229,113300,243818870,4340,4340,4340,4340,0
|
|
20240229,113200,243818870,4340,4340,4340,4340,0
|
|
20240229,113100,243818870,4340,4340,4340,4340,0
|
|
20240229,113000,243818870,4340,4340,4340,4340,0
|
|
20240229,112900,243818870,4340,4340,4340,4340,0
|
|
20240229,112800,243818870,4340,4340,4340,4340,0
|
|
20240229,112700,243818870,4340,4340,4340,4340,0
|
|
20240229,112600,243818870,4340,4340,4340,4340,0
|
|
20240229,112500,243818870,4340,4340,4340,4340,0
|
|
20240229,112400,243818870,4340,4340,4340,4340,0
|
|
20240229,112300,243818870,4340,4340,4340,4340,0
|
|
20240229,112200,243818870,4340,4340,4340,4340,240
|
|
20240229,112100,242777270,4340,4340,4340,4340,0
|
|
20240229,112000,242777270,4340,4340,4340,4340,0
|
|
20240229,111900,242777270,4340,4340,4340,4340,0
|
|
20240229,111800,242777270,4340,4340,4340,4340,50
|
|
20240229,111700,242560270,4340,4340,4340,4340,0
|
|
20240229,111600,242560270,4340,4340,4340,4340,1
|
|
20240229,111500,242555930,4335,4335,4335,4335,0
|
|
20240229,111400,242555930,4335,4335,4335,4335,0
|
|
20240229,111300,242555930,4335,4335,4335,4335,0
|
|
20240229,111200,242555930,4335,4330,4335,4330,78
|
|
20240229,111100,242218085,4315,4315,4315,4315,0
|
|
20240229,111000,242218085,4315,4315,4315,4315,10
|
|
20240229,110900,242174935,4330,4330,4330,4330,0
|
|
20240229,110800,242174935,4330,4330,4330,4330,0
|
|
20240229,110700,242174935,4330,4330,4330,4330,0
|
|
20240229,110600,242174935,4330,4330,4330,4330,0
|
|
20240229,110500,242174935,4330,4330,4330,4330,0
|
|
20240229,110400,242174935,4330,4330,4330,4330,0
|
|
20240229,110300,242174935,4330,4320,4330,4320,1500
|
|
20240229,110200,235689755,4310,4310,4310,4310,0
|
|
20240229,110100,235689755,4310,4310,4310,4310,0
|
|
20240229,110000,235689755,4310,4310,4310,4310,0
|
|
20240229,105900,235689755,4310,4310,4310,4310,0
|
|
20240229,105800,235689755,4310,4310,4310,4310,0
|
|
20240229,105700,235689755,4310,4310,4310,4310,0
|
|
20240229,105600,235689755,4310,4310,4310,4310,0
|
|
20240229,105500,235689755,4310,4310,4310,4310,0
|
|
20240229,105400,235689755,4310,4315,4315,4310,115
|
|
20240229,105300,235194100,4325,4325,4325,4325,0
|
|
20240229,105200,235194100,4325,4325,4325,4325,96
|
|
20240229,105100,234778900,4310,4310,4310,4310,0
|
|
20240229,105000,234778900,4310,4310,4310,4310,0
|
|
20240229,104900,234778900,4310,4310,4310,4310,0
|
|
20240229,104800,234778900,4310,4310,4310,4310,0
|
|
20240229,104700,234778900,4310,4310,4310,4310,205
|
|
20240229,104600,233895350,4310,4310,4310,4310,0
|
|
20240229,104500,233895350,4310,4310,4310,4310,0
|
|
20240229,104400,233895350,4310,4310,4310,4310,0
|
|
20240229,104300,233895350,4310,4310,4310,4310,20
|
|
20240229,104200,233809150,4305,4305,4305,4305,0
|
|
20240229,104100,233809150,4305,4305,4305,4305,0
|
|
20240229,104000,233809150,4305,4305,4305,4305,0
|
|
20240229,103900,233809150,4305,4305,4305,4305,0
|
|
20240229,103800,233809150,4305,4310,4310,4305,201
|
|
20240229,103700,232943835,4305,4305,4305,4305,0
|
|
20240229,103600,232943835,4305,4305,4305,4305,0
|
|
20240229,103500,232943835,4305,4310,4310,4305,2
|
|
20240229,103400,232935220,4305,4305,4305,4305,0
|
|
20240229,103300,232935220,4305,4305,4305,4305,0
|
|
20240229,103200,232935220,4305,4305,4305,4305,0
|
|
20240229,103100,232935220,4305,4305,4305,4305,0
|
|
20240229,103000,232935220,4305,4320,4320,4305,52
|
|
20240229,102900,232710670,4325,4315,4325,4315,6
|
|
20240229,102800,232684760,4310,4310,4310,4310,0
|
|
20240229,102700,232684760,4310,4290,4310,4270,655
|
|
20240229,102600,229883295,4310,4310,4310,4310,0
|
|
20240229,102500,229883295,4310,4325,4325,4310,236
|
|
20240229,102400,228862685,4325,4325,4325,4325,0
|
|
20240229,102300,228862685,4325,4325,4325,4325,0
|
|
20240229,102200,228862685,4325,4325,4325,4325,6
|
|
20240229,102100,228836735,4330,4330,4330,4330,4
|
|
20240229,102000,228819415,4300,4300,4330,4300,880
|
|
20240229,101900,225035385,4330,4330,4330,4330,0
|
|
20240229,101800,225035385,4330,4330,4330,4330,0
|
|
20240229,101700,225035385,4330,4330,4330,4330,0
|
|
20240229,101600,225035385,4330,4330,4330,4330,0
|
|
20240229,101500,225035385,4330,4330,4330,4330,0
|
|
20240229,101400,225035385,4330,4330,4330,4330,2
|
|
20240229,101300,225026725,4325,4325,4325,4325,142
|
|
20240229,101200,224412575,4325,4325,4325,4325,69
|
|
20240229,101100,224114150,4330,4330,4330,4330,0
|
|
20240229,101000,224114150,4330,4330,4330,4330,0
|
|
20240229,100900,224114150,4330,4300,4330,4300,1318
|
|
20240229,100800,218431210,4315,4315,4315,4315,0
|
|
20240229,100700,218431210,4315,4315,4315,4315,191
|
|
20240229,100600,217607045,4320,4320,4320,4320,0
|
|
20240229,100500,217607045,4320,4320,4320,4320,0
|
|
20240229,100400,217607045,4320,4325,4325,4320,502
|
|
20240229,100300,215435900,4300,4300,4300,4300,100
|
|
20240229,100200,215005900,4300,4300,4300,4300,0
|
|
20240229,100100,215005900,4300,4300,4300,4300,5
|
|
20240229,100000,214984400,4330,4330,4330,4330,0
|
|
20240229,095900,214984400,4330,4330,4330,4330,0
|
|
20240229,095800,214984400,4330,4330,4330,4330,0
|
|
20240229,095700,214984400,4330,4325,4330,4325,1257
|
|
20240229,095600,209543265,4325,4320,4325,4320,204
|
|
20240229,095500,208661730,4320,4275,4320,4275,643
|
|
20240229,095400,205896775,4300,4295,4300,4295,633
|
|
20240229,095300,203177920,4270,4275,4275,4270,481
|
|
20240229,095200,201121650,4275,4295,4295,4275,17
|
|
20240229,095100,201048735,4295,4275,4295,4275,952
|
|
20240229,095000,196978895,4275,4285,4285,4275,219
|
|
20240229,094900,196042280,4285,4285,4285,4285,0
|
|
20240229,094800,196042280,4285,4285,4285,4285,1
|
|
20240229,094700,196037995,4280,4285,4285,4280,664
|
|
20240229,094600,193193755,4290,4290,4290,4290,1
|
|
20240229,094500,193189465,4290,4290,4300,4290,18
|
|
20240229,094400,193112085,4290,4300,4300,4290,165
|
|
20240229,094300,192403400,4300,4305,4305,4300,11
|
|
20240229,094200,192356050,4300,4300,4300,4300,0
|
|
20240229,094100,192356050,4300,4305,4305,4300,16
|
|
20240229,094000,192287195,4305,4300,4305,4300,64
|
|
20240229,093900,192011985,4300,4300,4300,4300,54
|
|
20240229,093800,191779785,4300,4315,4320,4300,278
|
|
20240229,093700,190583035,4305,4285,4305,4285,1682
|
|
20240229,093600,183362045,4280,4280,4280,4280,215
|
|
20240229,093500,182441845,4280,4280,4280,4280,0
|
|
20240229,093400,182441845,4280,4280,4280,4280,0
|
|
20240229,093300,182441845,4280,4280,4280,4280,0
|
|
20240229,093200,182441845,4280,4280,4280,4280,0
|
|
20240229,093100,182441845,4280,4280,4280,4280,10
|
|
20240229,093000,182399045,4250,4255,4255,4250,1883
|
|
20240229,092900,174391885,4255,4260,4260,4255,694
|
|
20240229,092800,171435595,4280,4280,4280,4280,10
|
|
20240229,092700,171392795,4255,4255,4255,4255,0
|
|
20240229,092600,171392795,4255,4255,4255,4255,1
|
|
20240229,092500,171388540,4280,4280,4280,4280,5
|
|
20240229,092400,171367140,4270,4265,4270,4265,9090
|
|
20240229,092300,132598115,4255,4260,4260,4255,3886
|
|
20240229,092200,116061435,4255,4250,4255,4250,886
|
|
20240229,092100,112294970,4250,4250,4250,4250,3539
|
|
20240229,092000,97254220,4250,4255,4255,4250,967
|
|
20240229,091900,93140000,4255,4255,4255,4255,1103
|
|
20240229,091800,88446735,4270,4270,4270,4270,0
|
|
20240229,091700,88446735,4270,4270,4270,4270,20
|
|
20240229,091600,88361335,4270,4270,4270,4270,58
|
|
20240229,091500,88113675,4270,4270,4270,4250,3042
|
|
20240229,091400,75173455,4270,4270,4270,4270,0
|
|
20240229,091300,75173455,4270,4270,4270,4270,0
|
|
20240229,091200,75173455,4270,4255,4295,4250,1307
|
|
20240229,091100,69615395,4270,4255,4270,4255,25
|
|
20240229,091000,69508690,4250,4260,4270,4250,2704
|
|
20240229,090900,58000875,4265,4275,4280,4265,1726
|
|
20240229,090800,50627440,4270,4270,4270,4270,8
|
|
20240229,090700,50593280,4270,4275,4275,4270,277
|
|
20240229,090600,49410485,4275,4280,4280,4270,597
|
|
20240229,090500,46859000,4290,4295,4295,4290,2615
|
|
20240229,090400,35639695,4320,4320,4320,4320,30
|
|
20240229,090300,35510095,4290,4310,4310,4285,1509
|
|
20240229,090200,29028945,4320,4365,4365,4315,1829
|
|
20240229,090100,21116155,4365,4355,4365,4345,4410
|
|
20240229,090000,1866935,4355,4385,4390,4325,427
|