692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,202900,51802820,5310,5310,5310,5310,232
|
|
20240228,202800,51802820,5310,5310,5310,5310,0
|
|
20240228,202700,51802820,5310,5310,5310,5310,0
|
|
20240228,202600,51802820,5310,5310,5310,5310,0
|
|
20240228,202500,51802820,5310,5310,5310,5310,0
|
|
20240228,202400,51802820,5310,5310,5310,5310,0
|
|
20240228,202300,51802820,5310,5310,5310,5310,0
|
|
20240228,202200,51802820,5310,5310,5310,5310,0
|
|
20240228,202100,51802820,5310,5310,5310,5310,0
|
|
20240228,202000,51802820,5310,5310,5310,5310,0
|
|
20240228,201900,51802820,5310,5310,5310,5310,0
|
|
20240228,201800,51802820,5310,5310,5310,5310,0
|
|
20240228,201700,51802820,5310,5310,5310,5310,0
|
|
20240228,201600,51802820,5310,5310,5310,5310,0
|
|
20240228,201500,51802820,5310,5310,5310,5310,0
|
|
20240228,201400,51802820,5310,5310,5310,5310,0
|
|
20240228,201300,51802820,5310,5310,5310,5310,0
|
|
20240228,201200,51802820,5310,5310,5310,5310,0
|
|
20240228,201100,51802820,5310,5310,5310,5310,0
|
|
20240228,201000,51802820,5310,5310,5310,5310,0
|
|
20240228,200900,51802820,5310,5310,5310,5310,0
|
|
20240228,200800,51802820,5310,5310,5310,5310,0
|
|
20240228,200700,51802820,5310,5310,5310,5310,0
|
|
20240228,200600,51802820,5310,5310,5310,5310,0
|
|
20240228,200500,51802820,5310,5310,5310,5310,0
|
|
20240228,200400,51802820,5310,5310,5310,5310,0
|
|
20240228,200300,51802820,5310,5310,5310,5310,0
|
|
20240228,200200,51802820,5310,5310,5310,5310,0
|
|
20240228,200100,51802820,5310,5310,5310,5310,0
|
|
20240228,200000,51802820,5310,5310,5310,5310,0
|
|
20240228,195900,51802820,5310,5310,5310,5310,232
|
|
20240228,195800,51802820,5310,5310,5310,5310,0
|
|
20240228,195700,51802820,5310,5310,5310,5310,0
|
|
20240228,195600,51802820,5310,5310,5310,5310,0
|
|
20240228,195500,51802820,5310,5310,5310,5310,0
|
|
20240228,195400,51802820,5310,5310,5310,5310,0
|
|
20240228,195300,51802820,5310,5310,5310,5310,0
|
|
20240228,195200,51802820,5310,5310,5310,5310,0
|
|
20240228,195100,51802820,5310,5310,5310,5310,0
|
|
20240228,195000,51802820,5310,5310,5310,5310,0
|
|
20240228,194900,51802820,5310,5310,5310,5310,0
|
|
20240228,194800,51802820,5310,5310,5310,5310,0
|
|
20240228,194700,51802820,5310,5310,5310,5310,0
|
|
20240228,194600,51802820,5310,5310,5310,5310,0
|
|
20240228,194500,51802820,5310,5310,5310,5310,0
|
|
20240228,194400,51802820,5310,5310,5310,5310,0
|
|
20240228,194300,51802820,5310,5310,5310,5310,0
|
|
20240228,194200,51802820,5310,5310,5310,5310,0
|
|
20240228,194100,51802820,5310,5310,5310,5310,0
|
|
20240228,194000,51802820,5310,5310,5310,5310,0
|
|
20240228,193900,51802820,5310,5310,5310,5310,0
|
|
20240228,193800,51802820,5310,5310,5310,5310,0
|
|
20240228,193700,51802820,5310,5310,5310,5310,0
|
|
20240228,193600,51802820,5310,5310,5310,5310,0
|
|
20240228,193500,51802820,5310,5310,5310,5310,0
|
|
20240228,193400,51802820,5310,5310,5310,5310,0
|
|
20240228,193300,51802820,5310,5310,5310,5310,0
|
|
20240228,193200,51802820,5310,5310,5310,5310,0
|
|
20240228,193100,51802820,5310,5310,5310,5310,0
|
|
20240228,193000,51802820,5310,5310,5310,5310,0
|
|
20240228,192900,51802820,5310,5310,5310,5310,232
|
|
20240228,192800,51802820,5310,5310,5310,5310,0
|
|
20240228,192700,51802820,5310,5310,5310,5310,0
|
|
20240228,192600,51802820,5310,5310,5310,5310,0
|
|
20240228,192500,51802820,5310,5310,5310,5310,0
|
|
20240228,192400,51802820,5310,5310,5310,5310,0
|
|
20240228,192300,51802820,5310,5310,5310,5310,0
|
|
20240228,192200,51802820,5310,5310,5310,5310,0
|
|
20240228,192100,51802820,5310,5310,5310,5310,0
|
|
20240228,192000,51802820,5310,5310,5310,5310,0
|
|
20240228,191900,51802820,5310,5310,5310,5310,0
|
|
20240228,191800,51802820,5310,5310,5310,5310,0
|
|
20240228,191700,51802820,5310,5310,5310,5310,0
|
|
20240228,191600,51802820,5310,5310,5310,5310,0
|
|
20240228,191500,51802820,5310,5310,5310,5310,0
|
|
20240228,191400,51802820,5310,5310,5310,5310,0
|
|
20240228,191300,51802820,5310,5310,5310,5310,0
|
|
20240228,191200,51802820,5310,5310,5310,5310,0
|
|
20240228,191100,51802820,5310,5310,5310,5310,0
|
|
20240228,191000,51802820,5310,5310,5310,5310,0
|
|
20240228,190900,51802820,5310,5310,5310,5310,0
|
|
20240228,190800,51802820,5310,5310,5310,5310,0
|
|
20240228,190700,51802820,5310,5310,5310,5310,0
|
|
20240228,190600,51802820,5310,5310,5310,5310,0
|
|
20240228,190500,51802820,5310,5310,5310,5310,0
|
|
20240228,190400,51802820,5310,5310,5310,5310,0
|
|
20240228,190300,51802820,5310,5310,5310,5310,0
|
|
20240228,190200,51802820,5310,5310,5310,5310,0
|
|
20240228,190100,51802820,5310,5310,5310,5310,0
|
|
20240228,190000,51802820,5310,5310,5310,5310,0
|
|
20240228,185900,51802820,5310,5310,5310,5310,232
|
|
20240228,185800,51802820,5310,5310,5310,5310,0
|
|
20240228,185700,51802820,5310,5310,5310,5310,0
|
|
20240228,185600,51802820,5310,5310,5310,5310,0
|
|
20240228,185500,51802820,5310,5310,5310,5310,0
|
|
20240228,185400,51802820,5310,5310,5310,5310,0
|
|
20240228,185300,51802820,5310,5310,5310,5310,0
|
|
20240228,185200,51802820,5310,5310,5310,5310,0
|
|
20240228,185100,51802820,5310,5310,5310,5310,0
|
|
20240228,185000,51802820,5310,5310,5310,5310,0
|
|
20240228,184900,51802820,5310,5310,5310,5310,0
|
|
20240228,184800,51802820,5310,5310,5310,5310,0
|
|
20240228,184700,51802820,5310,5310,5310,5310,0
|
|
20240228,184600,51802820,5310,5310,5310,5310,0
|
|
20240228,184500,51802820,5310,5310,5310,5310,0
|
|
20240228,184400,51802820,5310,5310,5310,5310,0
|
|
20240228,184300,51802820,5310,5310,5310,5310,0
|
|
20240228,184200,51802820,5310,5310,5310,5310,0
|
|
20240228,184100,51802820,5310,5310,5310,5310,0
|
|
20240228,184000,51802820,5310,5310,5310,5310,0
|
|
20240228,183900,51802820,5310,5310,5310,5310,0
|
|
20240228,183800,51802820,5310,5310,5310,5310,0
|
|
20240228,183700,51802820,5310,5310,5310,5310,0
|
|
20240228,183600,51802820,5310,5310,5310,5310,0
|
|
20240228,183500,51802820,5310,5310,5310,5310,0
|
|
20240228,183400,51802820,5310,5310,5310,5310,0
|
|
20240228,183300,51802820,5310,5310,5310,5310,0
|
|
20240228,183200,51802820,5310,5310,5310,5310,0
|
|
20240228,183100,51802820,5310,5310,5310,5310,0
|
|
20240228,183000,51802820,5310,5310,5310,5310,0
|
|
20240228,182900,51802820,5310,5310,5310,5310,232
|
|
20240228,182800,51802820,5310,5310,5310,5310,0
|
|
20240228,182700,51802820,5310,5310,5310,5310,0
|
|
20240228,182600,51802820,5310,5310,5310,5310,0
|
|
20240228,182500,51802820,5310,5310,5310,5310,0
|
|
20240228,182400,51802820,5310,5310,5310,5310,0
|
|
20240228,182300,51802820,5310,5310,5310,5310,0
|
|
20240228,182200,51802820,5310,5310,5310,5310,0
|
|
20240228,182100,51802820,5310,5310,5310,5310,0
|
|
20240228,182000,51802820,5310,5310,5310,5310,0
|
|
20240228,181900,51802820,5310,5310,5310,5310,0
|
|
20240228,181800,51802820,5310,5310,5310,5310,0
|
|
20240228,181700,51802820,5310,5310,5310,5310,0
|
|
20240228,181600,51802820,5310,5310,5310,5310,0
|
|
20240228,181500,51802820,5310,5310,5310,5310,0
|
|
20240228,181400,51802820,5310,5310,5310,5310,0
|
|
20240228,181300,51802820,5310,5310,5310,5310,0
|
|
20240228,181200,51802820,5310,5310,5310,5310,0
|
|
20240228,181100,51802820,5310,5310,5310,5310,0
|
|
20240228,181000,51802820,5310,5310,5310,5310,0
|
|
20240228,180900,51802820,5310,5310,5310,5310,0
|
|
20240228,180800,51802820,5310,5310,5310,5310,0
|
|
20240228,180700,51802820,5310,5310,5310,5310,0
|
|
20240228,180600,51802820,5310,5310,5310,5310,0
|
|
20240228,180500,51802820,5310,5310,5310,5310,0
|
|
20240228,180400,51802820,5310,5310,5310,5310,0
|
|
20240228,180300,51802820,5310,5310,5310,5310,0
|
|
20240228,180200,51802820,5310,5310,5310,5310,0
|
|
20240228,180100,51802820,5310,5310,5310,5310,0
|
|
20240228,180000,51802820,5310,5310,5310,5310,0
|
|
20240228,175900,51802820,5310,5310,5310,5310,232
|
|
20240228,175800,51802820,5310,5310,5310,5310,0
|
|
20240228,175700,51802820,5310,5310,5310,5310,0
|
|
20240228,175600,51802820,5310,5310,5310,5310,0
|
|
20240228,175500,51802820,5310,5310,5310,5310,0
|
|
20240228,175400,51802820,5310,5310,5310,5310,0
|
|
20240228,175300,51802820,5310,5310,5310,5310,0
|
|
20240228,175200,51802820,5310,5310,5310,5310,0
|
|
20240228,175100,51802820,5310,5310,5310,5310,0
|
|
20240228,175000,51802820,5310,5310,5310,5310,0
|
|
20240228,174900,51802820,5310,5310,5310,5310,0
|
|
20240228,174800,51802820,5310,5310,5310,5310,0
|
|
20240228,174700,51802820,5310,5310,5310,5310,0
|
|
20240228,174600,51802820,5310,5310,5310,5310,0
|
|
20240228,174500,51802820,5310,5310,5310,5310,0
|
|
20240228,174400,51802820,5310,5310,5310,5310,0
|
|
20240228,174300,51802820,5310,5310,5310,5310,0
|
|
20240228,174200,51802820,5310,5310,5310,5310,0
|
|
20240228,174100,51802820,5310,5310,5310,5310,0
|
|
20240228,174000,51802820,5310,5310,5310,5310,0
|
|
20240228,173900,51802820,5310,5310,5310,5310,0
|
|
20240228,173800,51802820,5310,5310,5310,5310,0
|
|
20240228,173700,51802820,5310,5310,5310,5310,0
|
|
20240228,173600,51802820,5310,5310,5310,5310,0
|
|
20240228,173500,51802820,5310,5310,5310,5310,0
|
|
20240228,173400,51802820,5310,5310,5310,5310,0
|
|
20240228,173300,51802820,5310,5310,5310,5310,0
|
|
20240228,173200,51802820,5310,5310,5310,5310,0
|
|
20240228,173100,51802820,5310,5310,5310,5310,0
|
|
20240228,173000,51802820,5310,5310,5310,5310,0
|
|
20240228,172900,51802820,5310,5310,5310,5310,232
|
|
20240228,172800,51802820,5310,5310,5310,5310,0
|
|
20240228,172700,51802820,5310,5310,5310,5310,0
|
|
20240228,172600,51802820,5310,5310,5310,5310,0
|
|
20240228,172500,51802820,5310,5310,5310,5310,0
|
|
20240228,172400,51802820,5310,5310,5310,5310,0
|
|
20240228,172300,51802820,5310,5310,5310,5310,0
|
|
20240228,172200,51802820,5310,5310,5310,5310,0
|
|
20240228,172100,51802820,5310,5310,5310,5310,0
|
|
20240228,172000,51802820,5310,5310,5310,5310,0
|
|
20240228,171900,51802820,5310,5310,5310,5310,0
|
|
20240228,171800,51802820,5310,5310,5310,5310,0
|
|
20240228,171700,51802820,5310,5310,5310,5310,0
|
|
20240228,171600,51802820,5310,5310,5310,5310,0
|
|
20240228,171500,51802820,5310,5310,5310,5310,0
|
|
20240228,171400,51802820,5310,5310,5310,5310,0
|
|
20240228,171300,51802820,5310,5310,5310,5310,0
|
|
20240228,171200,51802820,5310,5310,5310,5310,0
|
|
20240228,171100,51802820,5310,5310,5310,5310,0
|
|
20240228,171000,51802820,5310,5310,5310,5310,0
|
|
20240228,170900,51802820,5310,5310,5310,5310,0
|
|
20240228,170800,51802820,5310,5310,5310,5310,0
|
|
20240228,170700,51802820,5310,5310,5310,5310,0
|
|
20240228,170600,51802820,5310,5310,5310,5310,0
|
|
20240228,170500,51802820,5310,5310,5310,5310,0
|
|
20240228,170400,51802820,5310,5310,5310,5310,0
|
|
20240228,170300,51802820,5310,5310,5310,5310,0
|
|
20240228,170200,51802820,5310,5310,5310,5310,0
|
|
20240228,170100,51802820,5310,5310,5310,5310,0
|
|
20240228,170000,51802820,5310,5310,5310,5310,0
|
|
20240228,165900,51802820,5310,5310,5310,5310,232
|
|
20240228,165800,51802820,5310,5310,5310,5310,0
|
|
20240228,165700,51802820,5310,5310,5310,5310,0
|
|
20240228,165600,51802820,5310,5310,5310,5310,0
|
|
20240228,165500,51802820,5310,5310,5310,5310,0
|
|
20240228,165400,51802820,5310,5310,5310,5310,0
|
|
20240228,165300,51802820,5310,5310,5310,5310,0
|
|
20240228,165200,51802820,5310,5310,5310,5310,0
|
|
20240228,165100,51802820,5310,5310,5310,5310,0
|
|
20240228,165000,51802820,5310,5310,5310,5310,0
|
|
20240228,164900,51802820,5310,5310,5310,5310,0
|
|
20240228,164800,51802820,5310,5310,5310,5310,0
|
|
20240228,164700,51802820,5310,5310,5310,5310,0
|
|
20240228,164600,51802820,5310,5310,5310,5310,0
|
|
20240228,164500,51802820,5310,5310,5310,5310,0
|
|
20240228,164400,51802820,5310,5310,5310,5310,0
|
|
20240228,164300,51802820,5310,5310,5310,5310,0
|
|
20240228,164200,51802820,5310,5310,5310,5310,0
|
|
20240228,164100,51802820,5310,5310,5310,5310,0
|
|
20240228,164000,51802820,5310,5310,5310,5310,0
|
|
20240228,163900,51802820,5310,5310,5310,5310,0
|
|
20240228,163800,51802820,5310,5310,5310,5310,0
|
|
20240228,163700,51802820,5310,5310,5310,5310,0
|
|
20240228,163600,51802820,5310,5310,5310,5310,0
|
|
20240228,163500,51802820,5310,5310,5310,5310,0
|
|
20240228,163400,51802820,5310,5310,5310,5310,0
|
|
20240228,163300,51802820,5310,5310,5310,5310,0
|
|
20240228,163200,51802820,5310,5310,5310,5310,0
|
|
20240228,163100,51802820,5310,5310,5310,5310,0
|
|
20240228,163000,51802820,5310,5310,5310,5310,0
|
|
20240228,162900,51802820,5310,5310,5310,5310,232
|
|
20240228,162800,51802820,5310,5310,5310,5310,0
|
|
20240228,162700,51802820,5310,5310,5310,5310,0
|
|
20240228,162600,51802820,5310,5310,5310,5310,0
|
|
20240228,162500,51802820,5310,5310,5310,5310,0
|
|
20240228,162400,51802820,5310,5310,5310,5310,0
|
|
20240228,162300,51802820,5310,5310,5310,5310,0
|
|
20240228,162200,51802820,5310,5310,5310,5310,0
|
|
20240228,162100,51802820,5310,5310,5310,5310,0
|
|
20240228,162000,51802820,5310,5310,5310,5310,0
|
|
20240228,161900,51802820,5310,5310,5310,5310,0
|
|
20240228,161800,51802820,5310,5310,5310,5310,0
|
|
20240228,161700,51802820,5310,5310,5310,5310,0
|
|
20240228,161600,51802820,5310,5310,5310,5310,0
|
|
20240228,161500,51802820,5310,5310,5310,5310,0
|
|
20240228,161400,51802820,5310,5310,5310,5310,0
|
|
20240228,161300,51802820,5310,5310,5310,5310,0
|
|
20240228,161200,51802820,5310,5310,5310,5310,0
|
|
20240228,161100,51802820,5310,5310,5310,5310,0
|
|
20240228,161000,51802820,5310,5310,5310,5310,0
|
|
20240228,160900,51802820,5310,5310,5310,5310,0
|
|
20240228,160800,51802820,5310,5310,5310,5310,0
|
|
20240228,160700,51802820,5310,5310,5310,5310,0
|
|
20240228,160600,51802820,5310,5310,5310,5310,0
|
|
20240228,160500,51802820,5310,5310,5310,5310,0
|
|
20240228,160400,51802820,5310,5310,5310,5310,0
|
|
20240228,160300,51802820,5310,5310,5310,5310,0
|
|
20240228,160200,51802820,5310,5310,5310,5310,0
|
|
20240228,160100,51802820,5310,5310,5310,5310,0
|
|
20240228,160000,51802820,5310,5310,5310,5310,0
|
|
20240228,155900,51802820,5310,5310,5310,5310,232
|
|
20240228,155800,51802820,5310,5310,5310,5310,0
|
|
20240228,155700,51802820,5310,5310,5310,5310,0
|
|
20240228,155600,51802820,5310,5310,5310,5310,0
|
|
20240228,155500,51802820,5310,5310,5310,5310,0
|
|
20240228,155400,51802820,5310,5310,5310,5310,0
|
|
20240228,155300,51802820,5310,5310,5310,5310,0
|
|
20240228,155200,51802820,5310,5310,5310,5310,0
|
|
20240228,155100,51802820,5310,5310,5310,5310,0
|
|
20240228,155000,51802820,5310,5310,5310,5310,0
|
|
20240228,154900,51802820,5310,5310,5310,5310,0
|
|
20240228,154800,51802820,5310,5310,5310,5310,0
|
|
20240228,154700,51802820,5310,5310,5310,5310,0
|
|
20240228,154600,51802820,5310,5310,5310,5310,0
|
|
20240228,154500,51802820,5310,5310,5310,5310,0
|
|
20240228,154400,51802820,5310,5310,5310,5310,0
|
|
20240228,154300,51802820,5310,5310,5310,5310,0
|
|
20240228,154200,51802820,5310,5310,5310,5310,0
|
|
20240228,154100,51802820,5310,5310,5310,5310,0
|
|
20240228,154000,51802820,5310,5310,5310,5310,0
|
|
20240228,153900,51802820,5310,5310,5310,5310,0
|
|
20240228,153800,51802820,5310,5310,5310,5310,0
|
|
20240228,153700,51802820,5310,5310,5310,5310,0
|
|
20240228,153600,51802820,5310,5310,5310,5310,0
|
|
20240228,153500,51802820,5310,5310,5310,5310,0
|
|
20240228,153400,51802820,5310,5310,5310,5310,0
|
|
20240228,153300,51802820,5310,5310,5310,5310,0
|
|
20240228,153200,51802820,5310,5310,5310,5310,0
|
|
20240228,153100,51802820,5310,5310,5310,5310,0
|
|
20240228,153000,51802820,5310,5310,5310,5310,232
|
|
20240228,152900,50570900,5290,5290,5290,5290,0
|
|
20240228,152800,50570900,5290,5290,5290,5290,0
|
|
20240228,152700,50570900,5290,5290,5290,5290,0
|
|
20240228,152600,50570900,5290,5290,5290,5290,0
|
|
20240228,152500,50570900,5290,5290,5290,5290,0
|
|
20240228,152400,50570900,5290,5290,5290,5290,0
|
|
20240228,152300,50570900,5290,5290,5290,5290,0
|
|
20240228,152200,50570900,5290,5290,5290,5290,0
|
|
20240228,152100,50570900,5290,5290,5290,5290,0
|
|
20240228,152000,50570900,5290,5290,5290,5290,0
|
|
20240228,151900,50570900,5290,5290,5290,5290,12
|
|
20240228,151800,50507420,5280,5290,5290,5280,503
|
|
20240228,151700,47851540,5310,5310,5310,5310,0
|
|
20240228,151600,47851540,5310,5310,5310,5310,200
|
|
20240228,151500,46789540,5300,5300,5300,5300,0
|
|
20240228,151400,46789540,5300,5300,5300,5300,8
|
|
20240228,151300,46747140,5300,5300,5300,5300,0
|
|
20240228,151200,46747140,5300,5300,5300,5300,0
|
|
20240228,151100,46747140,5300,5300,5300,5300,10
|
|
20240228,151000,46694140,5310,5310,5310,5310,0
|
|
20240228,150900,46694140,5310,5310,5310,5310,0
|
|
20240228,150800,46694140,5310,5310,5310,5310,0
|
|
20240228,150700,46694140,5310,5310,5310,5310,316
|
|
20240228,150600,45016180,5310,5310,5310,5310,0
|
|
20240228,150500,45016180,5310,5310,5310,5310,0
|
|
20240228,150400,45016180,5310,5310,5310,5310,0
|
|
20240228,150300,45016180,5310,5310,5310,5310,0
|
|
20240228,150200,45016180,5310,5310,5310,5310,78
|
|
20240228,150100,44602000,5290,5290,5290,5290,26
|
|
20240228,150000,44464460,5280,5280,5280,5280,0
|
|
20240228,145900,44464460,5280,5280,5280,5280,1
|
|
20240228,145800,44459180,5310,5310,5310,5310,0
|
|
20240228,145700,44459180,5310,5310,5310,5310,0
|
|
20240228,145600,44459180,5310,5310,5310,5310,0
|
|
20240228,145500,44459180,5310,5310,5310,5310,0
|
|
20240228,145400,44459180,5310,5310,5310,5310,0
|
|
20240228,145300,44459180,5310,5310,5310,5310,0
|
|
20240228,145200,44459180,5310,5310,5310,5310,1
|
|
20240228,145100,44453870,5300,5300,5300,5300,86
|
|
20240228,145000,43998070,5280,5280,5280,5280,0
|
|
20240228,144900,43998070,5280,5280,5280,5280,0
|
|
20240228,144800,43998070,5280,5300,5300,5280,51
|
|
20240228,144700,43727790,5300,5300,5300,5300,0
|
|
20240228,144600,43727790,5300,5300,5300,5300,0
|
|
20240228,144500,43727790,5300,5300,5300,5300,0
|
|
20240228,144400,43727790,5300,5300,5300,5300,0
|
|
20240228,144300,43727790,5300,5300,5300,5300,0
|
|
20240228,144200,43727790,5300,5300,5300,5300,0
|
|
20240228,144100,43727790,5300,5300,5300,5300,64
|
|
20240228,144000,43388590,5300,5300,5300,5300,0
|
|
20240228,143900,43388590,5300,5300,5300,5300,0
|
|
20240228,143800,43388590,5300,5300,5300,5300,0
|
|
20240228,143700,43388590,5300,5300,5300,5300,0
|
|
20240228,143600,43388590,5300,5300,5300,5300,0
|
|
20240228,143500,43388590,5300,5300,5300,5300,0
|
|
20240228,143400,43388590,5300,5300,5300,5300,0
|
|
20240228,143300,43388590,5300,5300,5300,5300,37
|
|
20240228,143200,43192490,5300,5300,5300,5300,374
|
|
20240228,143100,41210290,5280,5280,5280,5280,0
|
|
20240228,143000,41210290,5280,5280,5280,5280,36
|
|
20240228,142900,41020210,5280,5280,5280,5280,64
|
|
20240228,142800,40682290,5280,5280,5280,5280,0
|
|
20240228,142700,40682290,5280,5280,5280,5280,0
|
|
20240228,142600,40682290,5280,5280,5280,5280,0
|
|
20240228,142500,40682290,5280,5280,5280,5280,0
|
|
20240228,142400,40682290,5280,5280,5280,5280,0
|
|
20240228,142300,40682290,5280,5280,5280,5280,0
|
|
20240228,142200,40682290,5280,5280,5280,5280,0
|
|
20240228,142100,40682290,5280,5280,5280,5280,0
|
|
20240228,142000,40682290,5280,5280,5280,5280,0
|
|
20240228,141900,40682290,5280,5280,5280,5280,0
|
|
20240228,141800,40682290,5280,5280,5280,5280,0
|
|
20240228,141700,40682290,5280,5280,5280,5280,0
|
|
20240228,141600,40682290,5280,5280,5280,5280,55
|
|
20240228,141500,40391890,5270,5270,5270,5270,50
|
|
20240228,141400,40128390,5280,5280,5280,5280,0
|
|
20240228,141300,40128390,5280,5280,5280,5280,0
|
|
20240228,141200,40128390,5280,5280,5280,5280,0
|
|
20240228,141100,40128390,5280,5280,5280,5280,0
|
|
20240228,141000,40128390,5280,5280,5280,5280,0
|
|
20240228,140900,40128390,5280,5280,5280,5280,40
|
|
20240228,140800,39917190,5270,5270,5270,5270,0
|
|
20240228,140700,39917190,5270,5270,5270,5270,0
|
|
20240228,140600,39917190,5270,5270,5270,5270,24
|
|
20240228,140500,39790710,5270,5270,5270,5270,2
|
|
20240228,140400,39780170,5280,5280,5280,5280,0
|
|
20240228,140300,39780170,5280,5280,5280,5280,0
|
|
20240228,140200,39780170,5280,5280,5280,5280,0
|
|
20240228,140100,39780170,5280,5280,5280,5280,200
|
|
20240228,140000,38724170,5270,5270,5270,5270,2
|
|
20240228,135900,38713630,5280,5280,5280,5280,5
|
|
20240228,135800,38687230,5300,5300,5300,5300,0
|
|
20240228,135700,38687230,5300,5300,5300,5300,0
|
|
20240228,135600,38687230,5300,5300,5300,5300,0
|
|
20240228,135500,38687230,5300,5300,5300,5300,0
|
|
20240228,135400,38687230,5300,5300,5300,5300,0
|
|
20240228,135300,38687230,5300,5300,5300,5300,0
|
|
20240228,135200,38687230,5300,5300,5300,5300,0
|
|
20240228,135100,38687230,5300,5300,5300,5300,0
|
|
20240228,135000,38687230,5300,5300,5300,5300,0
|
|
20240228,134900,38687230,5300,5300,5300,5300,0
|
|
20240228,134800,38687230,5300,5300,5300,5300,0
|
|
20240228,134700,38687230,5300,5300,5300,5300,0
|
|
20240228,134600,38687230,5300,5300,5300,5300,0
|
|
20240228,134500,38687230,5300,5300,5300,5300,0
|
|
20240228,134400,38687230,5300,5300,5300,5300,0
|
|
20240228,134300,38687230,5300,5300,5300,5300,0
|
|
20240228,134200,38687230,5300,5300,5300,5300,0
|
|
20240228,134100,38687230,5300,5300,5300,5300,0
|
|
20240228,134000,38687230,5300,5300,5300,5300,0
|
|
20240228,133900,38687230,5300,5300,5300,5300,0
|
|
20240228,133800,38687230,5300,5300,5300,5300,0
|
|
20240228,133700,38687230,5300,5300,5300,5300,0
|
|
20240228,133600,38687230,5300,5300,5300,5300,0
|
|
20240228,133500,38687230,5300,5300,5300,5300,0
|
|
20240228,133400,38687230,5300,5300,5300,5300,0
|
|
20240228,133300,38687230,5300,5300,5300,5300,0
|
|
20240228,133200,38687230,5300,5300,5300,5300,0
|
|
20240228,133100,38687230,5300,5300,5300,5300,0
|
|
20240228,133000,38687230,5300,5300,5300,5300,0
|
|
20240228,132900,38687230,5300,5300,5300,5300,0
|
|
20240228,132800,38687230,5300,5300,5300,5300,0
|
|
20240228,132700,38687230,5300,5300,5300,5300,0
|
|
20240228,132600,38687230,5300,5300,5300,5300,1
|
|
20240228,132500,38681930,5260,5280,5280,5260,122
|
|
20240228,132400,38040180,5290,5290,5290,5290,1
|
|
20240228,132300,38034890,5290,5290,5290,5290,0
|
|
20240228,132200,38034890,5290,5290,5290,5290,0
|
|
20240228,132100,38034890,5290,5290,5290,5290,0
|
|
20240228,132000,38034890,5290,5300,5300,5290,5
|
|
20240228,131900,38008420,5300,5300,5300,5300,0
|
|
20240228,131800,38008420,5300,5300,5300,5300,0
|
|
20240228,131700,38008420,5300,5300,5300,5300,0
|
|
20240228,131600,38008420,5300,5300,5300,5300,0
|
|
20240228,131500,38008420,5300,5300,5300,5300,0
|
|
20240228,131400,38008420,5300,5300,5300,5300,0
|
|
20240228,131300,38008420,5300,5300,5300,5300,0
|
|
20240228,131200,38008420,5300,5300,5300,5300,0
|
|
20240228,131100,38008420,5300,5300,5300,5300,0
|
|
20240228,131000,38008420,5300,5300,5300,5300,0
|
|
20240228,130900,38008420,5300,5300,5300,5300,0
|
|
20240228,130800,38008420,5300,5300,5300,5300,0
|
|
20240228,130700,38008420,5300,5300,5300,5300,0
|
|
20240228,130600,38008420,5300,5300,5300,5300,0
|
|
20240228,130500,38008420,5300,5300,5300,5300,0
|
|
20240228,130400,38008420,5300,5300,5300,5300,0
|
|
20240228,130300,38008420,5300,5300,5300,5300,0
|
|
20240228,130200,38008420,5300,5300,5300,5300,39
|
|
20240228,130100,37801720,5300,5290,5300,5290,210
|
|
20240228,130000,36690770,5270,5270,5270,5270,0
|
|
20240228,125900,36690770,5270,5270,5270,5270,166
|
|
20240228,125800,35815950,5280,5280,5280,5280,0
|
|
20240228,125700,35815950,5280,5280,5280,5280,0
|
|
20240228,125600,35815950,5280,5280,5280,5280,0
|
|
20240228,125500,35815950,5280,5280,5280,5280,1
|
|
20240228,125400,35810670,5290,5290,5290,5290,0
|
|
20240228,125300,35810670,5290,5290,5290,5290,45
|
|
20240228,125200,35572620,5290,5290,5290,5290,0
|
|
20240228,125100,35572620,5290,5290,5290,5290,0
|
|
20240228,125000,35572620,5290,5290,5290,5290,355
|
|
20240228,124900,33694670,5280,5280,5280,5280,0
|
|
20240228,124800,33694670,5280,5280,5280,5280,0
|
|
20240228,124700,33694670,5280,5280,5280,5280,0
|
|
20240228,124600,33694670,5280,5280,5280,5280,0
|
|
20240228,124500,33694670,5280,5280,5280,5280,0
|
|
20240228,124400,33694670,5280,5280,5280,5280,0
|
|
20240228,124300,33694670,5280,5280,5280,5280,0
|
|
20240228,124200,33694670,5280,5280,5280,5280,0
|
|
20240228,124100,33694670,5280,5280,5280,5280,0
|
|
20240228,124000,33694670,5280,5280,5280,5280,0
|
|
20240228,123900,33694670,5280,5280,5280,5280,0
|
|
20240228,123800,33694670,5280,5280,5280,5280,0
|
|
20240228,123700,33694670,5280,5280,5280,5280,0
|
|
20240228,123600,33694670,5280,5280,5280,5280,0
|
|
20240228,123500,33694670,5280,5280,5280,5280,0
|
|
20240228,123400,33694670,5280,5290,5290,5280,20
|
|
20240228,123300,33588910,5290,5290,5290,5290,0
|
|
20240228,123200,33588910,5290,5290,5290,5290,0
|
|
20240228,123100,33588910,5290,5290,5290,5290,0
|
|
20240228,123000,33588910,5290,5290,5290,5290,0
|
|
20240228,122900,33588910,5290,5290,5290,5290,0
|
|
20240228,122800,33588910,5290,5290,5290,5290,0
|
|
20240228,122700,33588910,5290,5290,5290,5290,0
|
|
20240228,122600,33588910,5290,5290,5290,5290,0
|
|
20240228,122500,33588910,5290,5290,5290,5290,0
|
|
20240228,122400,33588910,5290,5290,5290,5290,0
|
|
20240228,122300,33588910,5290,5290,5290,5290,0
|
|
20240228,122200,33588910,5290,5290,5290,5290,0
|
|
20240228,122100,33588910,5290,5290,5290,5290,0
|
|
20240228,122000,33588910,5290,5290,5290,5290,0
|
|
20240228,121900,33588910,5290,5290,5290,5290,0
|
|
20240228,121800,33588910,5290,5290,5290,5290,0
|
|
20240228,121700,33588910,5290,5290,5290,5290,0
|
|
20240228,121600,33588910,5290,5290,5290,5290,0
|
|
20240228,121500,33588910,5290,5290,5290,5290,0
|
|
20240228,121400,33588910,5290,5290,5290,5290,0
|
|
20240228,121300,33588910,5290,5290,5290,5290,0
|
|
20240228,121200,33588910,5290,5290,5290,5290,0
|
|
20240228,121100,33588910,5290,5290,5290,5290,0
|
|
20240228,121000,33588910,5290,5290,5290,5290,0
|
|
20240228,120900,33588910,5290,5290,5290,5290,0
|
|
20240228,120800,33588910,5290,5290,5290,5290,0
|
|
20240228,120700,33588910,5290,5290,5290,5290,1
|
|
20240228,120600,33583620,5300,5300,5300,5300,0
|
|
20240228,120500,33583620,5300,5300,5300,5300,0
|
|
20240228,120400,33583620,5300,5300,5300,5300,0
|
|
20240228,120300,33583620,5300,5300,5300,5300,0
|
|
20240228,120200,33583620,5300,5300,5300,5300,0
|
|
20240228,120100,33583620,5300,5300,5300,5300,0
|
|
20240228,120000,33583620,5300,5300,5300,5300,0
|
|
20240228,115900,33583620,5300,5300,5300,5300,0
|
|
20240228,115800,33583620,5300,5300,5300,5300,0
|
|
20240228,115700,33583620,5300,5300,5300,5300,0
|
|
20240228,115600,33583620,5300,5300,5300,5300,0
|
|
20240228,115500,33583620,5300,5300,5300,5300,0
|
|
20240228,115400,33583620,5300,5300,5300,5300,0
|
|
20240228,115300,33583620,5300,5260,5300,5260,62
|
|
20240228,115200,33257220,5250,5250,5250,5250,0
|
|
20240228,115100,33257220,5250,5260,5260,5250,146
|
|
20240228,115000,32489270,5260,5260,5260,5260,0
|
|
20240228,114900,32489270,5260,5260,5260,5260,0
|
|
20240228,114800,32489270,5260,5260,5260,5260,0
|
|
20240228,114700,32489270,5260,5260,5260,5260,0
|
|
20240228,114600,32489270,5260,5260,5260,5260,0
|
|
20240228,114500,32489270,5260,5260,5260,5260,0
|
|
20240228,114400,32489270,5260,5260,5260,5260,64
|
|
20240228,114300,32152630,5280,5280,5280,5280,41
|
|
20240228,114200,31936150,5320,5320,5320,5320,0
|
|
20240228,114100,31936150,5320,5320,5320,5320,0
|
|
20240228,114000,31936150,5320,5320,5320,5320,0
|
|
20240228,113900,31936150,5320,5320,5320,5320,0
|
|
20240228,113800,31936150,5320,5320,5320,5320,0
|
|
20240228,113700,31936150,5320,5320,5320,5320,0
|
|
20240228,113600,31936150,5320,5320,5320,5320,0
|
|
20240228,113500,31936150,5320,5320,5320,5320,0
|
|
20240228,113400,31936150,5320,5320,5320,5320,0
|
|
20240228,113300,31936150,5320,5320,5320,5320,0
|
|
20240228,113200,31936150,5320,5320,5320,5320,0
|
|
20240228,113100,31936150,5320,5320,5320,5320,0
|
|
20240228,113000,31936150,5320,5290,5320,5290,300
|
|
20240228,112900,30340710,5280,5280,5280,5280,0
|
|
20240228,112800,30340710,5280,5280,5280,5280,0
|
|
20240228,112700,30340710,5280,5280,5280,5280,0
|
|
20240228,112600,30340710,5280,5280,5280,5280,0
|
|
20240228,112500,30340710,5280,5280,5280,5280,6
|
|
20240228,112400,30309030,5280,5280,5280,5280,0
|
|
20240228,112300,30309030,5280,5280,5280,5280,184
|
|
20240228,112200,29337510,5280,5280,5280,5280,0
|
|
20240228,112100,29337510,5280,5280,5280,5280,0
|
|
20240228,112000,29337510,5280,5280,5280,5280,0
|
|
20240228,111900,29337510,5280,5280,5280,5280,0
|
|
20240228,111800,29337510,5280,5280,5280,5280,0
|
|
20240228,111700,29337510,5280,5280,5280,5280,0
|
|
20240228,111600,29337510,5280,5280,5280,5280,0
|
|
20240228,111500,29337510,5280,5280,5280,5280,2
|
|
20240228,111400,29326950,5280,5280,5280,5280,13
|
|
20240228,111300,29258310,5280,5280,5280,5280,55
|
|
20240228,111200,28967910,5280,5270,5280,5270,300
|
|
20240228,111100,27383990,5270,5270,5270,5270,0
|
|
20240228,111000,27383990,5270,5270,5270,5270,0
|
|
20240228,110900,27383990,5270,5270,5270,5270,0
|
|
20240228,110800,27383990,5270,5270,5270,5270,0
|
|
20240228,110700,27383990,5270,5270,5270,5270,0
|
|
20240228,110600,27383990,5270,5270,5270,5270,0
|
|
20240228,110500,27383990,5270,5270,5270,5270,0
|
|
20240228,110400,27383990,5270,5270,5270,5270,0
|
|
20240228,110300,27383990,5270,5270,5270,5270,0
|
|
20240228,110200,27383990,5270,5270,5270,5270,0
|
|
20240228,110100,27383990,5270,5270,5270,5270,0
|
|
20240228,110000,27383990,5270,5270,5270,5270,1
|
|
20240228,105900,27378720,5240,5240,5240,5240,0
|
|
20240228,105800,27378720,5240,5240,5240,5240,0
|
|
20240228,105700,27378720,5240,5240,5240,5240,0
|
|
20240228,105600,27378720,5240,5260,5260,5240,500
|
|
20240228,105500,24753890,5250,5250,5250,5250,0
|
|
20240228,105400,24753890,5250,5250,5250,5250,0
|
|
20240228,105300,24753890,5250,5250,5250,5250,0
|
|
20240228,105200,24753890,5250,5270,5270,5250,1070
|
|
20240228,105100,19127630,5280,5280,5280,5280,0
|
|
20240228,105000,19127630,5280,5280,5280,5280,0
|
|
20240228,104900,19127630,5280,5280,5280,5280,3
|
|
20240228,104800,19111790,5270,5270,5270,5270,0
|
|
20240228,104700,19111790,5270,5270,5270,5270,0
|
|
20240228,104600,19111790,5270,5270,5270,5270,0
|
|
20240228,104500,19111790,5270,5270,5270,5270,0
|
|
20240228,104400,19111790,5270,5270,5270,5270,0
|
|
20240228,104300,19111790,5270,5270,5270,5270,0
|
|
20240228,104200,19111790,5270,5270,5270,5270,0
|
|
20240228,104100,19111790,5270,5270,5270,5270,0
|
|
20240228,104000,19111790,5270,5270,5270,5270,0
|
|
20240228,103900,19111790,5270,5270,5270,5270,0
|
|
20240228,103800,19111790,5270,5270,5270,5270,0
|
|
20240228,103700,19111790,5270,5270,5270,5270,0
|
|
20240228,103600,19111790,5270,5270,5270,5270,0
|
|
20240228,103500,19111790,5270,5270,5270,5270,34
|
|
20240228,103400,18932610,5270,5280,5280,5270,641
|
|
20240228,103300,15554220,5270,5290,5290,5270,300
|
|
20240228,103200,13971140,5280,5310,5310,5280,200
|
|
20240228,103100,12913230,5340,5340,5340,5340,0
|
|
20240228,103000,12913230,5340,5340,5340,5340,0
|
|
20240228,102900,12913230,5340,5340,5340,5340,1
|
|
20240228,102800,12907890,5310,5310,5310,5310,0
|
|
20240228,102700,12907890,5310,5310,5310,5310,0
|
|
20240228,102600,12907890,5310,5310,5310,5310,1
|
|
20240228,102500,12902580,5300,5300,5300,5300,846
|
|
20240228,102400,8418780,5290,5290,5290,5290,102
|
|
20240228,102300,7879200,5300,5300,5300,5300,0
|
|
20240228,102200,7879200,5300,5300,5300,5300,0
|
|
20240228,102100,7879200,5300,5300,5300,5300,0
|
|
20240228,102000,7879200,5300,5310,5310,5300,255
|
|
20240228,101900,6527680,5300,5300,5300,5300,0
|
|
20240228,101800,6527680,5300,5300,5300,5300,0
|
|
20240228,101700,6527680,5300,5300,5300,5300,0
|
|
20240228,101600,6527680,5300,5300,5300,5300,0
|
|
20240228,101500,6527680,5300,5300,5300,5300,0
|
|
20240228,101400,6527680,5300,5320,5320,5300,100
|
|
20240228,101300,5997600,5350,5350,5350,5350,0
|
|
20240228,101200,5997600,5350,5350,5350,5350,1
|
|
20240228,101100,5992250,5350,5350,5350,5350,0
|
|
20240228,101000,5992250,5350,5350,5350,5350,0
|
|
20240228,100900,5992250,5350,5350,5350,5350,29
|
|
20240228,100800,5837100,5350,5350,5350,5350,41
|
|
20240228,100700,5617750,5350,5350,5350,5350,0
|
|
20240228,100600,5617750,5350,5310,5350,5300,207
|
|
20240228,100500,4516560,5350,5340,5350,5290,130
|
|
20240228,100400,3826010,5340,5340,5340,5340,0
|
|
20240228,100300,3826010,5340,5340,5340,5340,0
|
|
20240228,100200,3826010,5340,5340,5340,5340,2
|
|
20240228,100100,3815330,5280,5280,5280,5280,0
|
|
20240228,100000,3815330,5280,5280,5280,5280,0
|
|
20240228,095900,3815330,5280,5280,5280,5280,0
|
|
20240228,095800,3815330,5280,5280,5280,5280,0
|
|
20240228,095700,3815330,5280,5280,5280,5280,0
|
|
20240228,095600,3815330,5280,5280,5280,5280,0
|
|
20240228,095500,3815330,5280,5280,5280,5280,0
|
|
20240228,095400,3815330,5280,5280,5280,5280,0
|
|
20240228,095300,3815330,5280,5280,5280,5280,0
|
|
20240228,095200,3815330,5280,5310,5310,5280,100
|
|
20240228,095100,3287010,5330,5320,5330,5320,13
|
|
20240228,095000,3217780,5320,5320,5320,5320,0
|
|
20240228,094900,3217780,5320,5320,5320,5320,2
|
|
20240228,094800,3207140,5310,5310,5310,5310,0
|
|
20240228,094700,3207140,5310,5310,5310,5310,1
|
|
20240228,094600,3201830,5280,5330,5330,5280,100
|
|
20240228,094500,2672440,5340,5340,5340,5340,3
|
|
20240228,094400,2656420,5350,5350,5350,5350,0
|
|
20240228,094300,2656420,5350,5350,5350,5350,0
|
|
20240228,094200,2656420,5350,5350,5350,5350,0
|
|
20240228,094100,2656420,5350,5350,5350,5350,1
|
|
20240228,094000,2651070,5360,5360,5360,5360,1
|
|
20240228,093900,2645710,5340,5340,5340,5340,0
|
|
20240228,093800,2645710,5340,5340,5340,5340,1
|
|
20240228,093700,2640370,5320,5320,5320,5320,0
|
|
20240228,093600,2640370,5320,5330,5330,5320,100
|
|
20240228,093500,2108320,5330,5330,5330,5330,0
|
|
20240228,093400,2108320,5330,5340,5340,5320,179
|
|
20240228,093300,1155460,5320,5320,5320,5320,0
|
|
20240228,093200,1155460,5320,5400,5400,5310,200
|
|
20240228,093100,86310,5410,5410,5410,5410,0
|
|
20240228,093000,86310,5410,5410,5410,5410,0
|
|
20240228,092900,86310,5410,5410,5410,5410,0
|
|
20240228,092800,86310,5410,5410,5410,5410,0
|
|
20240228,092700,86310,5410,5410,5410,5410,0
|
|
20240228,092600,86310,5410,5410,5410,5410,0
|
|
20240228,092500,86310,5410,5410,5410,5410,0
|
|
20240228,092400,86310,5410,5410,5410,5410,0
|
|
20240228,092300,86310,5410,5410,5410,5410,0
|
|
20240228,092200,86310,5410,5410,5410,5410,0
|
|
20240228,092100,86310,5410,5410,5410,5410,0
|
|
20240228,092000,86310,5410,5410,5410,5410,0
|
|
20240228,091900,86310,5410,5410,5410,5410,0
|
|
20240228,091800,86310,5410,5410,5410,5410,0
|
|
20240228,091700,86310,5410,5410,5410,5410,0
|
|
20240228,091600,86310,5410,5410,5410,5410,0
|
|
20240228,091500,86310,5410,5410,5410,5410,0
|
|
20240228,091400,86310,5410,5410,5410,5410,0
|
|
20240228,091300,86310,5410,5410,5410,5410,0
|
|
20240228,091200,86310,5410,5410,5410,5410,0
|
|
20240228,091100,86310,5410,5410,5410,5410,1
|
|
20240228,091000,80900,5400,5400,5400,5400,4
|
|
20240228,090900,59300,5400,5400,5400,5400,0
|
|
20240228,090800,59300,5400,5400,5400,5400,0
|
|
20240228,090700,59300,5400,5400,5400,5400,0
|
|
20240228,090600,59300,5400,5400,5400,5400,0
|
|
20240228,090500,59300,5400,5400,5400,5400,0
|
|
20240228,090400,59300,5400,5400,5400,5400,0
|
|
20240228,090300,59300,5400,5400,5400,5400,1
|
|
20240228,090200,53900,5390,5390,5390,5390,0
|
|
20240228,090100,53900,5390,5390,5390,5390,0
|
|
20240228,090000,53900,5390,5390,5390,5390,10
|