632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192900,76511350,8860,8860,8860,8860,375
|
|
20240228,192800,76511350,8860,8860,8860,8860,0
|
|
20240228,192700,76511350,8860,8860,8860,8860,0
|
|
20240228,192600,76511350,8860,8860,8860,8860,0
|
|
20240228,192500,76511350,8860,8860,8860,8860,0
|
|
20240228,192400,76511350,8860,8860,8860,8860,0
|
|
20240228,192300,76511350,8860,8860,8860,8860,0
|
|
20240228,192200,76511350,8860,8860,8860,8860,0
|
|
20240228,192100,76511350,8860,8860,8860,8860,0
|
|
20240228,192000,76511350,8860,8860,8860,8860,0
|
|
20240228,191900,76511350,8860,8860,8860,8860,0
|
|
20240228,191800,76511350,8860,8860,8860,8860,0
|
|
20240228,191700,76511350,8860,8860,8860,8860,0
|
|
20240228,191600,76511350,8860,8860,8860,8860,0
|
|
20240228,191500,76511350,8860,8860,8860,8860,0
|
|
20240228,191400,76511350,8860,8860,8860,8860,0
|
|
20240228,191300,76511350,8860,8860,8860,8860,0
|
|
20240228,191200,76511350,8860,8860,8860,8860,0
|
|
20240228,191100,76511350,8860,8860,8860,8860,0
|
|
20240228,191000,76511350,8860,8860,8860,8860,0
|
|
20240228,190900,76511350,8860,8860,8860,8860,0
|
|
20240228,190800,76511350,8860,8860,8860,8860,0
|
|
20240228,190700,76511350,8860,8860,8860,8860,0
|
|
20240228,190600,76511350,8860,8860,8860,8860,0
|
|
20240228,190500,76511350,8860,8860,8860,8860,0
|
|
20240228,190400,76511350,8860,8860,8860,8860,0
|
|
20240228,190300,76511350,8860,8860,8860,8860,0
|
|
20240228,190200,76511350,8860,8860,8860,8860,0
|
|
20240228,190100,76511350,8860,8860,8860,8860,0
|
|
20240228,190000,76511350,8860,8860,8860,8860,0
|
|
20240228,185900,76511350,8860,8860,8860,8860,375
|
|
20240228,185800,76511350,8860,8860,8860,8860,0
|
|
20240228,185700,76511350,8860,8860,8860,8860,0
|
|
20240228,185600,76511350,8860,8860,8860,8860,0
|
|
20240228,185500,76511350,8860,8860,8860,8860,0
|
|
20240228,185400,76511350,8860,8860,8860,8860,0
|
|
20240228,185300,76511350,8860,8860,8860,8860,0
|
|
20240228,185200,76511350,8860,8860,8860,8860,0
|
|
20240228,185100,76511350,8860,8860,8860,8860,0
|
|
20240228,185000,76511350,8860,8860,8860,8860,0
|
|
20240228,184900,76511350,8860,8860,8860,8860,0
|
|
20240228,184800,76511350,8860,8860,8860,8860,0
|
|
20240228,184700,76511350,8860,8860,8860,8860,0
|
|
20240228,184600,76511350,8860,8860,8860,8860,0
|
|
20240228,184500,76511350,8860,8860,8860,8860,0
|
|
20240228,184400,76511350,8860,8860,8860,8860,0
|
|
20240228,184300,76511350,8860,8860,8860,8860,0
|
|
20240228,184200,76511350,8860,8860,8860,8860,0
|
|
20240228,184100,76511350,8860,8860,8860,8860,0
|
|
20240228,184000,76511350,8860,8860,8860,8860,0
|
|
20240228,183900,76511350,8860,8860,8860,8860,0
|
|
20240228,183800,76511350,8860,8860,8860,8860,0
|
|
20240228,183700,76511350,8860,8860,8860,8860,0
|
|
20240228,183600,76511350,8860,8860,8860,8860,0
|
|
20240228,183500,76511350,8860,8860,8860,8860,0
|
|
20240228,183400,76511350,8860,8860,8860,8860,0
|
|
20240228,183300,76511350,8860,8860,8860,8860,0
|
|
20240228,183200,76511350,8860,8860,8860,8860,0
|
|
20240228,183100,76511350,8860,8860,8860,8860,0
|
|
20240228,183000,76511350,8860,8860,8860,8860,0
|
|
20240228,182900,76511350,8860,8860,8860,8860,375
|
|
20240228,182800,76511350,8860,8860,8860,8860,0
|
|
20240228,182700,76511350,8860,8860,8860,8860,0
|
|
20240228,182600,76511350,8860,8860,8860,8860,0
|
|
20240228,182500,76511350,8860,8860,8860,8860,0
|
|
20240228,182400,76511350,8860,8860,8860,8860,0
|
|
20240228,182300,76511350,8860,8860,8860,8860,0
|
|
20240228,182200,76511350,8860,8860,8860,8860,0
|
|
20240228,182100,76511350,8860,8860,8860,8860,0
|
|
20240228,182000,76511350,8860,8860,8860,8860,0
|
|
20240228,181900,76511350,8860,8860,8860,8860,0
|
|
20240228,181800,76511350,8860,8860,8860,8860,0
|
|
20240228,181700,76511350,8860,8860,8860,8860,0
|
|
20240228,181600,76511350,8860,8860,8860,8860,0
|
|
20240228,181500,76511350,8860,8860,8860,8860,0
|
|
20240228,181400,76511350,8860,8860,8860,8860,0
|
|
20240228,181300,76511350,8860,8860,8860,8860,0
|
|
20240228,181200,76511350,8860,8860,8860,8860,0
|
|
20240228,181100,76511350,8860,8860,8860,8860,0
|
|
20240228,181000,76511350,8860,8860,8860,8860,0
|
|
20240228,180900,76511350,8860,8860,8860,8860,0
|
|
20240228,180800,76511350,8860,8860,8860,8860,0
|
|
20240228,180700,76511350,8860,8860,8860,8860,0
|
|
20240228,180600,76511350,8860,8860,8860,8860,0
|
|
20240228,180500,76511350,8860,8860,8860,8860,0
|
|
20240228,180400,76511350,8860,8860,8860,8860,0
|
|
20240228,180300,76511350,8860,8860,8860,8860,0
|
|
20240228,180200,76511350,8860,8860,8860,8860,0
|
|
20240228,180100,76511350,8860,8860,8860,8860,0
|
|
20240228,180000,76511350,8860,8860,8860,8860,0
|
|
20240228,175900,76511350,8860,8860,8860,8860,375
|
|
20240228,175800,76511350,8860,8860,8860,8860,0
|
|
20240228,175700,76511350,8860,8860,8860,8860,0
|
|
20240228,175600,76511350,8860,8860,8860,8860,0
|
|
20240228,175500,76511350,8860,8860,8860,8860,0
|
|
20240228,175400,76511350,8860,8860,8860,8860,0
|
|
20240228,175300,76511350,8860,8860,8860,8860,0
|
|
20240228,175200,76511350,8860,8860,8860,8860,0
|
|
20240228,175100,76511350,8860,8860,8860,8860,0
|
|
20240228,175000,76511350,8860,8860,8860,8860,0
|
|
20240228,174900,76511350,8860,8860,8860,8860,0
|
|
20240228,174800,76511350,8860,8860,8860,8860,0
|
|
20240228,174700,76511350,8860,8860,8860,8860,0
|
|
20240228,174600,76511350,8860,8860,8860,8860,0
|
|
20240228,174500,76511350,8860,8860,8860,8860,0
|
|
20240228,174400,76511350,8860,8860,8860,8860,0
|
|
20240228,174300,76511350,8860,8860,8860,8860,0
|
|
20240228,174200,76511350,8860,8860,8860,8860,0
|
|
20240228,174100,76511350,8860,8860,8860,8860,0
|
|
20240228,174000,76511350,8860,8860,8860,8860,0
|
|
20240228,173900,76511350,8860,8860,8860,8860,0
|
|
20240228,173800,76511350,8860,8860,8860,8860,0
|
|
20240228,173700,76511350,8860,8860,8860,8860,0
|
|
20240228,173600,76511350,8860,8860,8860,8860,0
|
|
20240228,173500,76511350,8860,8860,8860,8860,0
|
|
20240228,173400,76511350,8860,8860,8860,8860,0
|
|
20240228,173300,76511350,8860,8860,8860,8860,0
|
|
20240228,173200,76511350,8860,8860,8860,8860,0
|
|
20240228,173100,76511350,8860,8860,8860,8860,0
|
|
20240228,173000,76511350,8860,8860,8860,8860,0
|
|
20240228,172900,76511350,8860,8860,8860,8860,375
|
|
20240228,172800,76511350,8860,8860,8860,8860,0
|
|
20240228,172700,76511350,8860,8860,8860,8860,0
|
|
20240228,172600,76511350,8860,8860,8860,8860,0
|
|
20240228,172500,76511350,8860,8860,8860,8860,0
|
|
20240228,172400,76511350,8860,8860,8860,8860,0
|
|
20240228,172300,76511350,8860,8860,8860,8860,0
|
|
20240228,172200,76511350,8860,8860,8860,8860,0
|
|
20240228,172100,76511350,8860,8860,8860,8860,0
|
|
20240228,172000,76511350,8860,8860,8860,8860,0
|
|
20240228,171900,76511350,8860,8860,8860,8860,0
|
|
20240228,171800,76511350,8860,8860,8860,8860,0
|
|
20240228,171700,76511350,8860,8860,8860,8860,0
|
|
20240228,171600,76511350,8860,8860,8860,8860,0
|
|
20240228,171500,76511350,8860,8860,8860,8860,0
|
|
20240228,171400,76511350,8860,8860,8860,8860,0
|
|
20240228,171300,76511350,8860,8860,8860,8860,0
|
|
20240228,171200,76511350,8860,8860,8860,8860,0
|
|
20240228,171100,76511350,8860,8860,8860,8860,0
|
|
20240228,171000,76511350,8860,8860,8860,8860,0
|
|
20240228,170900,76511350,8860,8860,8860,8860,0
|
|
20240228,170800,76511350,8860,8860,8860,8860,0
|
|
20240228,170700,76511350,8860,8860,8860,8860,0
|
|
20240228,170600,76511350,8860,8860,8860,8860,0
|
|
20240228,170500,76511350,8860,8860,8860,8860,0
|
|
20240228,170400,76511350,8860,8860,8860,8860,0
|
|
20240228,170300,76511350,8860,8860,8860,8860,0
|
|
20240228,170200,76511350,8860,8860,8860,8860,0
|
|
20240228,170100,76511350,8860,8860,8860,8860,0
|
|
20240228,170000,76511350,8860,8860,8860,8860,0
|
|
20240228,165900,76511350,8860,8860,8860,8860,375
|
|
20240228,165800,76511350,8860,8860,8860,8860,0
|
|
20240228,165700,76511350,8860,8860,8860,8860,0
|
|
20240228,165600,76511350,8860,8860,8860,8860,0
|
|
20240228,165500,76511350,8860,8860,8860,8860,0
|
|
20240228,165400,76511350,8860,8860,8860,8860,0
|
|
20240228,165300,76511350,8860,8860,8860,8860,0
|
|
20240228,165200,76511350,8860,8860,8860,8860,0
|
|
20240228,165100,76511350,8860,8860,8860,8860,0
|
|
20240228,165000,76511350,8860,8860,8860,8860,0
|
|
20240228,164900,76511350,8860,8860,8860,8860,0
|
|
20240228,164800,76511350,8860,8860,8860,8860,0
|
|
20240228,164700,76511350,8860,8860,8860,8860,0
|
|
20240228,164600,76511350,8860,8860,8860,8860,0
|
|
20240228,164500,76511350,8860,8860,8860,8860,0
|
|
20240228,164400,76511350,8860,8860,8860,8860,0
|
|
20240228,164300,76511350,8860,8860,8860,8860,0
|
|
20240228,164200,76511350,8860,8860,8860,8860,0
|
|
20240228,164100,76511350,8860,8860,8860,8860,0
|
|
20240228,164000,76511350,8860,8860,8860,8860,0
|
|
20240228,163900,76511350,8860,8860,8860,8860,0
|
|
20240228,163800,76511350,8860,8860,8860,8860,0
|
|
20240228,163700,76511350,8860,8860,8860,8860,0
|
|
20240228,163600,76511350,8860,8860,8860,8860,0
|
|
20240228,163500,76511350,8860,8860,8860,8860,0
|
|
20240228,163400,76511350,8860,8860,8860,8860,0
|
|
20240228,163300,76511350,8860,8860,8860,8860,0
|
|
20240228,163200,76511350,8860,8860,8860,8860,0
|
|
20240228,163100,76511350,8860,8860,8860,8860,0
|
|
20240228,163000,76511350,8860,8860,8860,8860,0
|
|
20240228,162900,76511350,8860,8860,8860,8860,375
|
|
20240228,162800,76511350,8860,8860,8860,8860,0
|
|
20240228,162700,76511350,8860,8860,8860,8860,0
|
|
20240228,162600,76511350,8860,8860,8860,8860,0
|
|
20240228,162500,76511350,8860,8860,8860,8860,0
|
|
20240228,162400,76511350,8860,8860,8860,8860,0
|
|
20240228,162300,76511350,8860,8860,8860,8860,0
|
|
20240228,162200,76511350,8860,8860,8860,8860,0
|
|
20240228,162100,76511350,8860,8860,8860,8860,0
|
|
20240228,162000,76511350,8860,8860,8860,8860,0
|
|
20240228,161900,76511350,8860,8860,8860,8860,0
|
|
20240228,161800,76511350,8860,8860,8860,8860,0
|
|
20240228,161700,76511350,8860,8860,8860,8860,0
|
|
20240228,161600,76511350,8860,8860,8860,8860,0
|
|
20240228,161500,76511350,8860,8860,8860,8860,0
|
|
20240228,161400,76511350,8860,8860,8860,8860,0
|
|
20240228,161300,76511350,8860,8860,8860,8860,0
|
|
20240228,161200,76511350,8860,8860,8860,8860,0
|
|
20240228,161100,76511350,8860,8860,8860,8860,0
|
|
20240228,161000,76511350,8860,8860,8860,8860,0
|
|
20240228,160900,76511350,8860,8860,8860,8860,0
|
|
20240228,160800,76511350,8860,8860,8860,8860,0
|
|
20240228,160700,76511350,8860,8860,8860,8860,0
|
|
20240228,160600,76511350,8860,8860,8860,8860,0
|
|
20240228,160500,76511350,8860,8860,8860,8860,0
|
|
20240228,160400,76511350,8860,8860,8860,8860,0
|
|
20240228,160300,76511350,8860,8860,8860,8860,0
|
|
20240228,160200,76511350,8860,8860,8860,8860,0
|
|
20240228,160100,76511350,8860,8860,8860,8860,0
|
|
20240228,160000,76511350,8860,8860,8860,8860,0
|
|
20240228,155900,76511350,8860,8860,8860,8860,375
|
|
20240228,155800,76511350,8860,8860,8860,8860,0
|
|
20240228,155700,76511350,8860,8860,8860,8860,0
|
|
20240228,155600,76511350,8860,8860,8860,8860,0
|
|
20240228,155500,76511350,8860,8860,8860,8860,0
|
|
20240228,155400,76511350,8860,8860,8860,8860,0
|
|
20240228,155300,76511350,8860,8860,8860,8860,0
|
|
20240228,155200,76511350,8860,8860,8860,8860,0
|
|
20240228,155100,76511350,8860,8860,8860,8860,0
|
|
20240228,155000,76511350,8860,8860,8860,8860,0
|
|
20240228,154900,76511350,8860,8860,8860,8860,0
|
|
20240228,154800,76511350,8860,8860,8860,8860,0
|
|
20240228,154700,76511350,8860,8860,8860,8860,0
|
|
20240228,154600,76511350,8860,8860,8860,8860,0
|
|
20240228,154500,76511350,8860,8860,8860,8860,0
|
|
20240228,154400,76511350,8860,8860,8860,8860,0
|
|
20240228,154300,76511350,8860,8860,8860,8860,0
|
|
20240228,154200,76511350,8860,8860,8860,8860,0
|
|
20240228,154100,76511350,8860,8860,8860,8860,0
|
|
20240228,154000,76511350,8860,8860,8860,8860,0
|
|
20240228,153900,76511350,8860,8860,8860,8860,0
|
|
20240228,153800,76511350,8860,8860,8860,8860,0
|
|
20240228,153700,76511350,8860,8860,8860,8860,0
|
|
20240228,153600,76511350,8860,8860,8860,8860,0
|
|
20240228,153500,76511350,8860,8860,8860,8860,0
|
|
20240228,153400,76511350,8860,8860,8860,8860,0
|
|
20240228,153300,76511350,8860,8860,8860,8860,0
|
|
20240228,153200,76511350,8860,8860,8860,8860,0
|
|
20240228,153100,76511350,8860,8860,8860,8860,0
|
|
20240228,153000,76511350,8860,8860,8860,8860,375
|
|
20240228,152900,73188850,8890,8890,8890,8890,0
|
|
20240228,152800,73188850,8890,8890,8890,8890,0
|
|
20240228,152700,73188850,8890,8890,8890,8890,0
|
|
20240228,152600,73188850,8890,8890,8890,8890,0
|
|
20240228,152500,73188850,8890,8890,8890,8890,0
|
|
20240228,152400,73188850,8890,8890,8890,8890,0
|
|
20240228,152300,73188850,8890,8890,8890,8890,0
|
|
20240228,152200,73188850,8890,8890,8890,8890,0
|
|
20240228,152100,73188850,8890,8890,8890,8890,0
|
|
20240228,152000,73188850,8890,8890,8890,8890,0
|
|
20240228,151900,73188850,8890,8890,8890,8890,0
|
|
20240228,151800,73188850,8890,8880,8890,8880,66
|
|
20240228,151700,72602760,8880,8880,8880,8880,0
|
|
20240228,151600,72602760,8880,8880,8880,8880,2
|
|
20240228,151500,72585000,8880,8880,8880,8880,0
|
|
20240228,151400,72585000,8880,8880,8880,8880,313
|
|
20240228,151300,69805560,8870,8870,8870,8870,0
|
|
20240228,151200,69805560,8870,8870,8870,8870,0
|
|
20240228,151100,69805560,8870,8870,8870,8870,0
|
|
20240228,151000,69805560,8870,8870,8870,8870,113
|
|
20240228,150900,68803250,8880,8880,8880,8880,0
|
|
20240228,150800,68803250,8880,8880,8880,8880,0
|
|
20240228,150700,68803250,8880,8880,8880,8880,0
|
|
20240228,150600,68803250,8880,8880,8880,8880,10
|
|
20240228,150500,68714450,8880,8880,8880,8880,10
|
|
20240228,150400,68625650,8880,8880,8880,8880,0
|
|
20240228,150300,68625650,8880,8890,8890,8880,233
|
|
20240228,150200,66556020,8890,8890,8890,8890,0
|
|
20240228,150100,66556020,8890,8890,8890,8890,0
|
|
20240228,150000,66556020,8890,8890,8890,8890,0
|
|
20240228,145900,66556020,8890,8890,8890,8890,0
|
|
20240228,145800,66556020,8890,8890,8890,8890,0
|
|
20240228,145700,66556020,8890,8890,8890,8890,0
|
|
20240228,145600,66556020,8890,8890,8890,8890,0
|
|
20240228,145500,66556020,8890,8890,8890,8890,0
|
|
20240228,145400,66556020,8890,8890,8890,8890,91
|
|
20240228,145300,65747030,8890,8900,8900,8890,91
|
|
20240228,145200,64937500,8940,8940,8940,8940,0
|
|
20240228,145100,64937500,8940,8940,8940,8940,0
|
|
20240228,145000,64937500,8940,8940,8940,8940,0
|
|
20240228,144900,64937500,8940,8940,8940,8940,0
|
|
20240228,144800,64937500,8940,8940,8940,8940,0
|
|
20240228,144700,64937500,8940,8940,8940,8940,0
|
|
20240228,144600,64937500,8940,8940,8940,8940,0
|
|
20240228,144500,64937500,8940,8940,8940,8940,0
|
|
20240228,144400,64937500,8940,8940,8940,8940,0
|
|
20240228,144300,64937500,8940,8940,8940,8940,0
|
|
20240228,144200,64937500,8940,8940,8940,8940,0
|
|
20240228,144100,64937500,8940,8940,8940,8940,0
|
|
20240228,144000,64937500,8940,8940,8940,8940,0
|
|
20240228,143900,64937500,8940,8940,8940,8940,0
|
|
20240228,143800,64937500,8940,8940,8940,8940,0
|
|
20240228,143700,64937500,8940,8940,8940,8940,0
|
|
20240228,143600,64937500,8940,8940,8940,8940,0
|
|
20240228,143500,64937500,8940,8940,8940,8940,0
|
|
20240228,143400,64937500,8940,8940,8940,8940,0
|
|
20240228,143300,64937500,8940,8940,8940,8940,2
|
|
20240228,143200,64919620,8900,8900,8900,8900,0
|
|
20240228,143100,64919620,8900,8900,8900,8900,5
|
|
20240228,143000,64875120,8940,8940,8940,8940,0
|
|
20240228,142900,64875120,8940,8940,8940,8940,0
|
|
20240228,142800,64875120,8940,8940,8940,8940,0
|
|
20240228,142700,64875120,8940,8940,8940,8940,0
|
|
20240228,142600,64875120,8940,8940,8940,8940,0
|
|
20240228,142500,64875120,8940,8940,8940,8940,0
|
|
20240228,142400,64875120,8940,8940,8940,8940,0
|
|
20240228,142300,64875120,8940,8940,8940,8940,0
|
|
20240228,142200,64875120,8940,8940,8940,8940,0
|
|
20240228,142100,64875120,8940,8940,8940,8940,0
|
|
20240228,142000,64875120,8940,8940,8940,8940,0
|
|
20240228,141900,64875120,8940,8940,8940,8940,0
|
|
20240228,141800,64875120,8940,8940,8940,8940,0
|
|
20240228,141700,64875120,8940,8940,8940,8940,0
|
|
20240228,141600,64875120,8940,8940,8940,8940,0
|
|
20240228,141500,64875120,8940,8940,8940,8940,0
|
|
20240228,141400,64875120,8940,8940,8940,8940,0
|
|
20240228,141300,64875120,8940,8940,8940,8940,0
|
|
20240228,141200,64875120,8940,8940,8940,8940,0
|
|
20240228,141100,64875120,8940,8940,8940,8940,1
|
|
20240228,141000,64866180,8940,8940,8940,8940,0
|
|
20240228,140900,64866180,8940,8940,8940,8940,0
|
|
20240228,140800,64866180,8940,8940,8940,8940,0
|
|
20240228,140700,64866180,8940,8940,8940,8940,0
|
|
20240228,140600,64866180,8940,8940,8940,8940,0
|
|
20240228,140500,64866180,8940,8940,8940,8940,0
|
|
20240228,140400,64866180,8940,8940,8940,8940,0
|
|
20240228,140300,64866180,8940,8940,8940,8940,0
|
|
20240228,140200,64866180,8940,8940,8940,8940,0
|
|
20240228,140100,64866180,8940,8940,8940,8940,0
|
|
20240228,140000,64866180,8940,8940,8940,8940,0
|
|
20240228,135900,64866180,8940,8940,8940,8940,0
|
|
20240228,135800,64866180,8940,8940,8940,8940,0
|
|
20240228,135700,64866180,8940,8940,8940,8940,0
|
|
20240228,135600,64866180,8940,8940,8940,8940,0
|
|
20240228,135500,64866180,8940,8940,8940,8940,0
|
|
20240228,135400,64866180,8940,8940,8940,8940,0
|
|
20240228,135300,64866180,8940,8940,8940,8940,1
|
|
20240228,135200,64857240,8890,8890,8890,8890,0
|
|
20240228,135100,64857240,8890,8890,8890,8890,0
|
|
20240228,135000,64857240,8890,8890,8890,8890,0
|
|
20240228,134900,64857240,8890,8890,8890,8890,0
|
|
20240228,134800,64857240,8890,8890,8890,8890,0
|
|
20240228,134700,64857240,8890,8890,8890,8890,0
|
|
20240228,134600,64857240,8890,8890,8890,8890,0
|
|
20240228,134500,64857240,8890,8890,8890,8890,0
|
|
20240228,134400,64857240,8890,8890,8890,8890,0
|
|
20240228,134300,64857240,8890,8890,8890,8890,0
|
|
20240228,134200,64857240,8890,8890,8890,8890,0
|
|
20240228,134100,64857240,8890,8890,8890,8890,0
|
|
20240228,134000,64857240,8890,8890,8890,8890,0
|
|
20240228,133900,64857240,8890,8890,8890,8890,0
|
|
20240228,133800,64857240,8890,8890,8890,8890,0
|
|
20240228,133700,64857240,8890,8890,8890,8890,0
|
|
20240228,133600,64857240,8890,8890,8890,8890,0
|
|
20240228,133500,64857240,8890,8890,8890,8890,0
|
|
20240228,133400,64857240,8890,8890,8890,8890,0
|
|
20240228,133300,64857240,8890,8900,8900,8890,862
|
|
20240228,133200,57193610,8900,8900,8900,8900,0
|
|
20240228,133100,57193610,8900,8900,8900,8900,6
|
|
20240228,133000,57140210,8900,8900,8900,8900,0
|
|
20240228,132900,57140210,8900,8900,8900,8900,0
|
|
20240228,132800,57140210,8900,8900,8900,8900,0
|
|
20240228,132700,57140210,8900,8900,8900,8900,0
|
|
20240228,132600,57140210,8900,8900,8900,8900,0
|
|
20240228,132500,57140210,8900,8900,8900,8900,0
|
|
20240228,132400,57140210,8900,8900,8900,8900,0
|
|
20240228,132300,57140210,8900,8900,8900,8900,0
|
|
20240228,132200,57140210,8900,8900,8900,8900,0
|
|
20240228,132100,57140210,8900,8900,8900,8900,0
|
|
20240228,132000,57140210,8900,8900,8900,8900,0
|
|
20240228,131900,57140210,8900,8900,8900,8900,0
|
|
20240228,131800,57140210,8900,8900,8900,8900,0
|
|
20240228,131700,57140210,8900,8900,8900,8900,0
|
|
20240228,131600,57140210,8900,8900,8900,8900,0
|
|
20240228,131500,57140210,8900,8900,8900,8900,0
|
|
20240228,131400,57140210,8900,8900,8900,8900,0
|
|
20240228,131300,57140210,8900,8900,8900,8900,0
|
|
20240228,131200,57140210,8900,8900,8900,8900,0
|
|
20240228,131100,57140210,8900,8900,8900,8900,0
|
|
20240228,131000,57140210,8900,8900,8900,8900,0
|
|
20240228,130900,57140210,8900,8900,8900,8900,0
|
|
20240228,130800,57140210,8900,8900,8900,8900,0
|
|
20240228,130700,57140210,8900,8900,8900,8900,0
|
|
20240228,130600,57140210,8900,8900,8900,8900,0
|
|
20240228,130500,57140210,8900,8910,8910,8900,31
|
|
20240228,130400,56864270,8910,8910,8910,8910,0
|
|
20240228,130300,56864270,8910,8910,8910,8910,0
|
|
20240228,130200,56864270,8910,8910,8910,8910,0
|
|
20240228,130100,56864270,8910,8910,8910,8910,0
|
|
20240228,130000,56864270,8910,8910,8910,8910,0
|
|
20240228,125900,56864270,8910,8910,8910,8910,0
|
|
20240228,125800,56864270,8910,8910,8910,8910,0
|
|
20240228,125700,56864270,8910,8910,8910,8910,0
|
|
20240228,125600,56864270,8910,8910,8910,8910,0
|
|
20240228,125500,56864270,8910,8910,8910,8910,0
|
|
20240228,125400,56864270,8910,8910,8910,8910,0
|
|
20240228,125300,56864270,8910,8910,8910,8910,0
|
|
20240228,125200,56864270,8910,8910,8910,8910,40
|
|
20240228,125100,56507870,8890,8890,8890,8890,0
|
|
20240228,125000,56507870,8890,8890,8890,8890,0
|
|
20240228,124900,56507870,8890,8890,8890,8890,0
|
|
20240228,124800,56507870,8890,8890,8890,8890,0
|
|
20240228,124700,56507870,8890,8890,8890,8890,0
|
|
20240228,124600,56507870,8890,8890,8890,8890,0
|
|
20240228,124500,56507870,8890,8890,8890,8890,0
|
|
20240228,124400,56507870,8890,8890,8890,8890,0
|
|
20240228,124300,56507870,8890,8890,8890,8890,0
|
|
20240228,124200,56507870,8890,8890,8890,8890,0
|
|
20240228,124100,56507870,8890,8890,8890,8890,0
|
|
20240228,124000,56507870,8890,8890,8890,8890,0
|
|
20240228,123900,56507870,8890,8890,8890,8890,0
|
|
20240228,123800,56507870,8890,8890,8890,8890,0
|
|
20240228,123700,56507870,8890,8890,8890,8890,0
|
|
20240228,123600,56507870,8890,8890,8890,8890,0
|
|
20240228,123500,56507870,8890,8890,8890,8890,0
|
|
20240228,123400,56507870,8890,8890,8890,8890,0
|
|
20240228,123300,56507870,8890,8890,8890,8890,0
|
|
20240228,123200,56507870,8890,8890,8890,8890,0
|
|
20240228,123100,56507870,8890,8890,8890,8890,5
|
|
20240228,123000,56463420,8890,8890,8890,8890,0
|
|
20240228,122900,56463420,8890,8890,8890,8890,0
|
|
20240228,122800,56463420,8890,8890,8890,8890,0
|
|
20240228,122700,56463420,8890,8890,8890,8890,0
|
|
20240228,122600,56463420,8890,8890,8890,8890,0
|
|
20240228,122500,56463420,8890,8890,8890,8890,0
|
|
20240228,122400,56463420,8890,8890,8890,8890,0
|
|
20240228,122300,56463420,8890,8890,8890,8890,0
|
|
20240228,122200,56463420,8890,8890,8890,8890,0
|
|
20240228,122100,56463420,8890,8890,8890,8890,100
|
|
20240228,122000,55574420,8890,8890,8890,8890,0
|
|
20240228,121900,55574420,8890,8890,8890,8890,0
|
|
20240228,121800,55574420,8890,8890,8890,8890,0
|
|
20240228,121700,55574420,8890,8890,8890,8890,0
|
|
20240228,121600,55574420,8890,8890,8890,8890,0
|
|
20240228,121500,55574420,8890,8890,8890,8890,0
|
|
20240228,121400,55574420,8890,8890,8890,8890,0
|
|
20240228,121300,55574420,8890,8890,8890,8890,0
|
|
20240228,121200,55574420,8890,8890,8890,8890,0
|
|
20240228,121100,55574420,8890,8890,8890,8890,0
|
|
20240228,121000,55574420,8890,8890,8890,8890,0
|
|
20240228,120900,55574420,8890,8890,8890,8890,0
|
|
20240228,120800,55574420,8890,8890,8890,8890,0
|
|
20240228,120700,55574420,8890,8890,8890,8890,0
|
|
20240228,120600,55574420,8890,8890,8890,8890,0
|
|
20240228,120500,55574420,8890,8890,8890,8890,0
|
|
20240228,120400,55574420,8890,8900,8900,8890,2
|
|
20240228,120300,55556630,8950,8950,8950,8950,0
|
|
20240228,120200,55556630,8950,8950,8950,8950,0
|
|
20240228,120100,55556630,8950,8950,8950,8950,0
|
|
20240228,120000,55556630,8950,8950,8950,8950,1
|
|
20240228,115900,55547680,8950,8950,8950,8950,0
|
|
20240228,115800,55547680,8950,8950,8950,8950,0
|
|
20240228,115700,55547680,8950,8950,8950,8950,0
|
|
20240228,115600,55547680,8950,8950,8950,8950,0
|
|
20240228,115500,55547680,8950,8950,8950,8950,0
|
|
20240228,115400,55547680,8950,8950,8950,8950,0
|
|
20240228,115300,55547680,8950,8950,8950,8950,0
|
|
20240228,115200,55547680,8950,8950,8950,8950,0
|
|
20240228,115100,55547680,8950,8950,8950,8950,0
|
|
20240228,115000,55547680,8950,8950,8950,8950,0
|
|
20240228,114900,55547680,8950,8950,8950,8950,0
|
|
20240228,114800,55547680,8950,8950,8950,8950,0
|
|
20240228,114700,55547680,8950,8950,8950,8950,0
|
|
20240228,114600,55547680,8950,8950,8950,8950,0
|
|
20240228,114500,55547680,8950,8950,8950,8950,0
|
|
20240228,114400,55547680,8950,8950,8950,8950,0
|
|
20240228,114300,55547680,8950,8950,8950,8950,0
|
|
20240228,114200,55547680,8950,8950,8950,8950,0
|
|
20240228,114100,55547680,8950,8950,8950,8950,0
|
|
20240228,114000,55547680,8950,8950,8950,8950,0
|
|
20240228,113900,55547680,8950,8930,8950,8930,111
|
|
20240228,113800,54555110,8930,8930,8930,8930,0
|
|
20240228,113700,54555110,8930,8930,8930,8930,0
|
|
20240228,113600,54555110,8930,8930,8930,8930,0
|
|
20240228,113500,54555110,8930,8930,8930,8930,0
|
|
20240228,113400,54555110,8930,8930,8930,8930,0
|
|
20240228,113300,54555110,8930,8930,8930,8930,0
|
|
20240228,113200,54555110,8930,8920,8930,8920,35
|
|
20240228,113100,54242610,8920,8920,8920,8920,1
|
|
20240228,113000,54233690,8880,8880,8880,8880,0
|
|
20240228,112900,54233690,8880,8880,8880,8880,0
|
|
20240228,112800,54233690,8880,8880,8880,8880,0
|
|
20240228,112700,54233690,8880,8880,8880,8880,0
|
|
20240228,112600,54233690,8880,8880,8880,8880,0
|
|
20240228,112500,54233690,8880,8880,8880,8880,0
|
|
20240228,112400,54233690,8880,8880,8880,8880,0
|
|
20240228,112300,54233690,8880,8880,8880,8880,0
|
|
20240228,112200,54233690,8880,8880,8880,8880,0
|
|
20240228,112100,54233690,8880,8880,8880,8880,13
|
|
20240228,112000,54118250,8930,8930,8930,8930,200
|
|
20240228,111900,52332250,8930,8930,8930,8930,0
|
|
20240228,111800,52332250,8930,8930,8930,8930,0
|
|
20240228,111700,52332250,8930,8930,8930,8930,1
|
|
20240228,111600,52323320,8930,8930,8930,8930,0
|
|
20240228,111500,52323320,8930,8930,8930,8930,0
|
|
20240228,111400,52323320,8930,8930,8930,8930,0
|
|
20240228,111300,52323320,8930,8930,8930,8930,0
|
|
20240228,111200,52323320,8930,8930,8930,8930,0
|
|
20240228,111100,52323320,8930,8930,8930,8930,3
|
|
20240228,111000,52296530,8880,8880,8880,8880,0
|
|
20240228,110900,52296530,8880,8880,8880,8880,0
|
|
20240228,110800,52296530,8880,8880,8880,8880,0
|
|
20240228,110700,52296530,8880,8880,8880,8880,0
|
|
20240228,110600,52296530,8880,8880,8880,8880,0
|
|
20240228,110500,52296530,8880,8880,8880,8880,0
|
|
20240228,110400,52296530,8880,8880,8880,8880,0
|
|
20240228,110300,52296530,8880,8880,8880,8880,0
|
|
20240228,110200,52296530,8880,8880,8880,8880,0
|
|
20240228,110100,52296530,8880,8880,8880,8880,0
|
|
20240228,110000,52296530,8880,8880,8880,8880,0
|
|
20240228,105900,52296530,8880,8880,8880,8880,0
|
|
20240228,105800,52296530,8880,8880,8880,8880,0
|
|
20240228,105700,52296530,8880,8880,8880,8880,0
|
|
20240228,105600,52296530,8880,8880,8880,8880,8
|
|
20240228,105500,52225490,8890,8890,8890,8890,0
|
|
20240228,105400,52225490,8890,8890,8890,8890,0
|
|
20240228,105300,52225490,8890,8890,8890,8890,0
|
|
20240228,105200,52225490,8890,8890,8890,8890,0
|
|
20240228,105100,52225490,8890,8890,8890,8890,0
|
|
20240228,105000,52225490,8890,8890,8890,8890,0
|
|
20240228,104900,52225490,8890,8890,8890,8890,26
|
|
20240228,104800,51994350,8890,8890,8890,8890,0
|
|
20240228,104700,51994350,8890,8890,8890,8890,0
|
|
20240228,104600,51994350,8890,8890,8890,8890,0
|
|
20240228,104500,51994350,8890,8890,8890,8890,0
|
|
20240228,104400,51994350,8890,8890,8890,8890,0
|
|
20240228,104300,51994350,8890,8890,8890,8890,0
|
|
20240228,104200,51994350,8890,8890,8890,8890,0
|
|
20240228,104100,51994350,8890,8890,8890,8890,0
|
|
20240228,104000,51994350,8890,8890,8890,8890,0
|
|
20240228,103900,51994350,8890,8890,8890,8890,0
|
|
20240228,103800,51994350,8890,8890,8890,8890,0
|
|
20240228,103700,51994350,8890,8890,8890,8890,0
|
|
20240228,103600,51994350,8890,8890,8890,8890,0
|
|
20240228,103500,51994350,8890,8890,8890,8890,3
|
|
20240228,103400,51967680,8890,8890,8890,8890,0
|
|
20240228,103300,51967680,8890,8890,8890,8890,1
|
|
20240228,103200,51958790,8890,8890,8890,8890,0
|
|
20240228,103100,51958790,8890,8890,8890,8890,0
|
|
20240228,103000,51958790,8890,8890,8890,8890,0
|
|
20240228,102900,51958790,8890,8890,8890,8890,0
|
|
20240228,102800,51958790,8890,8890,8890,8890,0
|
|
20240228,102700,51958790,8890,8890,8890,8890,0
|
|
20240228,102600,51958790,8890,8890,8890,8890,0
|
|
20240228,102500,51958790,8890,8890,8890,8890,0
|
|
20240228,102400,51958790,8890,8890,8890,8890,0
|
|
20240228,102300,51958790,8890,8890,8890,8890,0
|
|
20240228,102200,51958790,8890,8890,8890,8890,0
|
|
20240228,102100,51958790,8890,8890,8890,8890,0
|
|
20240228,102000,51958790,8890,8890,8890,8890,0
|
|
20240228,101900,51958790,8890,8890,8890,8890,0
|
|
20240228,101800,51958790,8890,8890,8890,8890,0
|
|
20240228,101700,51958790,8890,8890,8890,8890,0
|
|
20240228,101600,51958790,8890,8890,8890,8890,0
|
|
20240228,101500,51958790,8890,8890,8890,8890,0
|
|
20240228,101400,51958790,8890,8890,8890,8890,0
|
|
20240228,101300,51958790,8890,8890,8890,8890,0
|
|
20240228,101200,51958790,8890,8890,8890,8890,0
|
|
20240228,101100,51958790,8890,8890,8890,8890,0
|
|
20240228,101000,51958790,8890,8890,8890,8890,0
|
|
20240228,100900,51958790,8890,8890,8890,8890,0
|
|
20240228,100800,51958790,8890,8890,8890,8890,1
|
|
20240228,100700,51949900,8890,8890,8890,8890,5
|
|
20240228,100600,51905450,8870,8870,8870,8870,0
|
|
20240228,100500,51905450,8870,8870,8870,8870,1
|
|
20240228,100400,51896580,8890,8890,8890,8890,1
|
|
20240228,100300,51887690,8890,8890,8890,8890,0
|
|
20240228,100200,51887690,8890,8890,8890,8890,0
|
|
20240228,100100,51887690,8890,8890,8890,8890,0
|
|
20240228,100000,51887690,8890,8890,8890,8890,0
|
|
20240228,095900,51887690,8890,8890,8890,8890,0
|
|
20240228,095800,51887690,8890,8890,8890,8890,0
|
|
20240228,095700,51887690,8890,8890,8890,8890,1
|
|
20240228,095600,51878800,8850,8850,8850,8850,0
|
|
20240228,095500,51878800,8850,8850,8850,8850,0
|
|
20240228,095400,51878800,8850,8850,8850,8850,0
|
|
20240228,095300,51878800,8850,8850,8850,8850,0
|
|
20240228,095200,51878800,8850,8850,8850,8850,0
|
|
20240228,095100,51878800,8850,8850,8850,8850,0
|
|
20240228,095000,51878800,8850,8850,8850,8850,0
|
|
20240228,094900,51878800,8850,8850,8850,8850,0
|
|
20240228,094800,51878800,8850,8850,8850,8850,0
|
|
20240228,094700,51878800,8850,8850,8850,8850,0
|
|
20240228,094600,51878800,8850,8850,8850,8850,0
|
|
20240228,094500,51878800,8850,8850,8850,8850,0
|
|
20240228,094400,51878800,8850,8850,8850,8850,0
|
|
20240228,094300,51878800,8850,8850,8850,8850,0
|
|
20240228,094200,51878800,8850,8850,8850,8850,0
|
|
20240228,094100,51878800,8850,8850,8850,8850,0
|
|
20240228,094000,51878800,8850,8850,8850,8850,0
|
|
20240228,093900,51878800,8850,8850,8850,8850,0
|
|
20240228,093800,51878800,8850,8850,8850,8850,0
|
|
20240228,093700,51878800,8850,8850,8850,8850,0
|
|
20240228,093600,51878800,8850,8850,8850,8850,0
|
|
20240228,093500,51878800,8850,8850,8850,8850,0
|
|
20240228,093400,51878800,8850,8850,8850,8850,0
|
|
20240228,093300,51878800,8850,8850,8850,8850,0
|
|
20240228,093200,51878800,8850,8850,8850,8850,0
|
|
20240228,093100,51878800,8850,8850,8850,8850,0
|
|
20240228,093000,51878800,8850,8850,8850,8850,0
|
|
20240228,092900,51878800,8850,8850,8850,8850,0
|
|
20240228,092800,51878800,8850,8850,8850,8850,0
|
|
20240228,092700,51878800,8850,8850,8850,8850,0
|
|
20240228,092600,51878800,8850,8850,8850,8850,0
|
|
20240228,092500,51878800,8850,8850,8850,8850,0
|
|
20240228,092400,51878800,8850,8850,8850,8850,0
|
|
20240228,092300,51878800,8850,8850,8850,8850,0
|
|
20240228,092200,51878800,8850,8850,8850,8850,0
|
|
20240228,092100,51878800,8850,8870,8870,8850,55
|
|
20240228,092000,51391300,8850,8870,8870,8850,2500
|
|
20240228,091900,29264390,8930,8930,8930,8930,0
|
|
20240228,091800,29264390,8930,8930,8930,8930,0
|
|
20240228,091700,29264390,8930,8930,8930,8930,245
|
|
20240228,091600,27076540,8930,8930,8930,8930,1
|
|
20240228,091500,27067610,8860,8860,8860,8860,0
|
|
20240228,091400,27067610,8860,8860,8860,8860,0
|
|
20240228,091300,27067610,8860,8930,8930,8860,3010
|
|
20240228,091200,396420,9000,9000,9000,9000,0
|
|
20240228,091100,396420,9000,9000,9000,9000,0
|
|
20240228,091000,396420,9000,9000,9000,9000,0
|
|
20240228,090900,396420,9000,9000,9000,9000,0
|
|
20240228,090800,396420,9000,9000,9000,9000,0
|
|
20240228,090700,396420,9000,9000,9000,9000,0
|
|
20240228,090600,396420,9000,9000,9000,9000,0
|
|
20240228,090500,396420,9000,9000,9000,9000,0
|
|
20240228,090400,396420,9000,9000,9000,9000,0
|
|
20240228,090300,396420,9000,9000,9000,9000,0
|
|
20240228,090200,396420,9000,9000,9000,9000,0
|
|
20240228,090100,396420,9000,9000,9000,9000,0
|
|
20240228,090000,396420,9000,9010,9010,9000,44
|