694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,203100,138093300,4360,4360,4360,4360,622
|
|
20240227,203000,138093300,4360,4360,4360,4360,0
|
|
20240227,202900,138093300,4360,4360,4360,4360,0
|
|
20240227,202800,138093300,4360,4360,4360,4360,0
|
|
20240227,202700,138093300,4360,4360,4360,4360,0
|
|
20240227,202600,138093300,4360,4360,4360,4360,0
|
|
20240227,202500,138093300,4360,4360,4360,4360,0
|
|
20240227,202400,138093300,4360,4360,4360,4360,0
|
|
20240227,202300,138093300,4360,4360,4360,4360,0
|
|
20240227,202200,138093300,4360,4360,4360,4360,0
|
|
20240227,202100,138093300,4360,4360,4360,4360,0
|
|
20240227,202000,138093300,4360,4360,4360,4360,0
|
|
20240227,201900,138093300,4360,4360,4360,4360,0
|
|
20240227,201800,138093300,4360,4360,4360,4360,0
|
|
20240227,201700,138093300,4360,4360,4360,4360,0
|
|
20240227,201600,138093300,4360,4360,4360,4360,0
|
|
20240227,201500,138093300,4360,4360,4360,4360,0
|
|
20240227,201400,138093300,4360,4360,4360,4360,0
|
|
20240227,201300,138093300,4360,4360,4360,4360,0
|
|
20240227,201200,138093300,4360,4360,4360,4360,0
|
|
20240227,201100,138093300,4360,4360,4360,4360,0
|
|
20240227,201000,138093300,4360,4360,4360,4360,0
|
|
20240227,200900,138093300,4360,4360,4360,4360,0
|
|
20240227,200800,138093300,4360,4360,4360,4360,0
|
|
20240227,200700,138093300,4360,4360,4360,4360,0
|
|
20240227,200600,138093300,4360,4360,4360,4360,0
|
|
20240227,200500,138093300,4360,4360,4360,4360,0
|
|
20240227,200400,138093300,4360,4360,4360,4360,0
|
|
20240227,200300,138093300,4360,4360,4360,4360,0
|
|
20240227,200200,138093300,4360,4360,4360,4360,0
|
|
20240227,200100,138093300,4360,4360,4360,4360,622
|
|
20240227,200000,138093300,4360,4360,4360,4360,0
|
|
20240227,195900,138093300,4360,4360,4360,4360,0
|
|
20240227,195800,138093300,4360,4360,4360,4360,0
|
|
20240227,195700,138093300,4360,4360,4360,4360,0
|
|
20240227,195600,138093300,4360,4360,4360,4360,0
|
|
20240227,195500,138093300,4360,4360,4360,4360,0
|
|
20240227,195400,138093300,4360,4360,4360,4360,0
|
|
20240227,195300,138093300,4360,4360,4360,4360,0
|
|
20240227,195200,138093300,4360,4360,4360,4360,0
|
|
20240227,195100,138093300,4360,4360,4360,4360,0
|
|
20240227,195000,138093300,4360,4360,4360,4360,0
|
|
20240227,194900,138093300,4360,4360,4360,4360,0
|
|
20240227,194800,138093300,4360,4360,4360,4360,0
|
|
20240227,194700,138093300,4360,4360,4360,4360,0
|
|
20240227,194600,138093300,4360,4360,4360,4360,0
|
|
20240227,194500,138093300,4360,4360,4360,4360,0
|
|
20240227,194400,138093300,4360,4360,4360,4360,0
|
|
20240227,194300,138093300,4360,4360,4360,4360,0
|
|
20240227,194200,138093300,4360,4360,4360,4360,0
|
|
20240227,194100,138093300,4360,4360,4360,4360,0
|
|
20240227,194000,138093300,4360,4360,4360,4360,0
|
|
20240227,193900,138093300,4360,4360,4360,4360,0
|
|
20240227,193800,138093300,4360,4360,4360,4360,0
|
|
20240227,193700,138093300,4360,4360,4360,4360,0
|
|
20240227,193600,138093300,4360,4360,4360,4360,0
|
|
20240227,193500,138093300,4360,4360,4360,4360,0
|
|
20240227,193400,138093300,4360,4360,4360,4360,0
|
|
20240227,193300,138093300,4360,4360,4360,4360,0
|
|
20240227,193200,138093300,4360,4360,4360,4360,0
|
|
20240227,193100,138093300,4360,4360,4360,4360,622
|
|
20240227,193000,138093300,4360,4360,4360,4360,0
|
|
20240227,192900,138093300,4360,4360,4360,4360,0
|
|
20240227,192800,138093300,4360,4360,4360,4360,0
|
|
20240227,192700,138093300,4360,4360,4360,4360,0
|
|
20240227,192600,138093300,4360,4360,4360,4360,0
|
|
20240227,192500,138093300,4360,4360,4360,4360,0
|
|
20240227,192400,138093300,4360,4360,4360,4360,0
|
|
20240227,192300,138093300,4360,4360,4360,4360,0
|
|
20240227,192200,138093300,4360,4360,4360,4360,0
|
|
20240227,192100,138093300,4360,4360,4360,4360,0
|
|
20240227,192000,138093300,4360,4360,4360,4360,0
|
|
20240227,191900,138093300,4360,4360,4360,4360,0
|
|
20240227,191800,138093300,4360,4360,4360,4360,0
|
|
20240227,191700,138093300,4360,4360,4360,4360,0
|
|
20240227,191600,138093300,4360,4360,4360,4360,0
|
|
20240227,191500,138093300,4360,4360,4360,4360,0
|
|
20240227,191400,138093300,4360,4360,4360,4360,0
|
|
20240227,191300,138093300,4360,4360,4360,4360,0
|
|
20240227,191200,138093300,4360,4360,4360,4360,0
|
|
20240227,191100,138093300,4360,4360,4360,4360,0
|
|
20240227,191000,138093300,4360,4360,4360,4360,0
|
|
20240227,190900,138093300,4360,4360,4360,4360,0
|
|
20240227,190800,138093300,4360,4360,4360,4360,0
|
|
20240227,190700,138093300,4360,4360,4360,4360,0
|
|
20240227,190600,138093300,4360,4360,4360,4360,0
|
|
20240227,190500,138093300,4360,4360,4360,4360,0
|
|
20240227,190400,138093300,4360,4360,4360,4360,0
|
|
20240227,190300,138093300,4360,4360,4360,4360,0
|
|
20240227,190200,138093300,4360,4360,4360,4360,0
|
|
20240227,190100,138093300,4360,4360,4360,4360,622
|
|
20240227,190000,138093300,4360,4360,4360,4360,0
|
|
20240227,185900,138093300,4360,4360,4360,4360,0
|
|
20240227,185800,138093300,4360,4360,4360,4360,0
|
|
20240227,185700,138093300,4360,4360,4360,4360,0
|
|
20240227,185600,138093300,4360,4360,4360,4360,0
|
|
20240227,185500,138093300,4360,4360,4360,4360,0
|
|
20240227,185400,138093300,4360,4360,4360,4360,0
|
|
20240227,185300,138093300,4360,4360,4360,4360,0
|
|
20240227,185200,138093300,4360,4360,4360,4360,0
|
|
20240227,185100,138093300,4360,4360,4360,4360,0
|
|
20240227,185000,138093300,4360,4360,4360,4360,0
|
|
20240227,184900,138093300,4360,4360,4360,4360,0
|
|
20240227,184800,138093300,4360,4360,4360,4360,0
|
|
20240227,184700,138093300,4360,4360,4360,4360,0
|
|
20240227,184600,138093300,4360,4360,4360,4360,0
|
|
20240227,184500,138093300,4360,4360,4360,4360,0
|
|
20240227,184400,138093300,4360,4360,4360,4360,0
|
|
20240227,184300,138093300,4360,4360,4360,4360,0
|
|
20240227,184200,138093300,4360,4360,4360,4360,0
|
|
20240227,184100,138093300,4360,4360,4360,4360,0
|
|
20240227,184000,138093300,4360,4360,4360,4360,0
|
|
20240227,183900,138093300,4360,4360,4360,4360,0
|
|
20240227,183800,138093300,4360,4360,4360,4360,0
|
|
20240227,183700,138093300,4360,4360,4360,4360,0
|
|
20240227,183600,138093300,4360,4360,4360,4360,0
|
|
20240227,183500,138093300,4360,4360,4360,4360,0
|
|
20240227,183400,138093300,4360,4360,4360,4360,0
|
|
20240227,183300,138093300,4360,4360,4360,4360,0
|
|
20240227,183200,138093300,4360,4360,4360,4360,0
|
|
20240227,183100,138093300,4360,4360,4360,4360,622
|
|
20240227,183000,138093300,4360,4360,4360,4360,0
|
|
20240227,182900,138093300,4360,4360,4360,4360,0
|
|
20240227,182800,138093300,4360,4360,4360,4360,0
|
|
20240227,182700,138093300,4360,4360,4360,4360,0
|
|
20240227,182600,138093300,4360,4360,4360,4360,0
|
|
20240227,182500,138093300,4360,4360,4360,4360,0
|
|
20240227,182400,138093300,4360,4360,4360,4360,0
|
|
20240227,182300,138093300,4360,4360,4360,4360,0
|
|
20240227,182200,138093300,4360,4360,4360,4360,0
|
|
20240227,182100,138093300,4360,4360,4360,4360,0
|
|
20240227,182000,138093300,4360,4360,4360,4360,0
|
|
20240227,181900,138093300,4360,4360,4360,4360,0
|
|
20240227,181800,138093300,4360,4360,4360,4360,0
|
|
20240227,181700,138093300,4360,4360,4360,4360,0
|
|
20240227,181600,138093300,4360,4360,4360,4360,0
|
|
20240227,181500,138093300,4360,4360,4360,4360,0
|
|
20240227,181400,138093300,4360,4360,4360,4360,0
|
|
20240227,181300,138093300,4360,4360,4360,4360,0
|
|
20240227,181200,138093300,4360,4360,4360,4360,0
|
|
20240227,181100,138093300,4360,4360,4360,4360,0
|
|
20240227,181000,138093300,4360,4360,4360,4360,0
|
|
20240227,180900,138093300,4360,4360,4360,4360,0
|
|
20240227,180800,138093300,4360,4360,4360,4360,0
|
|
20240227,180700,138093300,4360,4360,4360,4360,0
|
|
20240227,180600,138093300,4360,4360,4360,4360,0
|
|
20240227,180500,138093300,4360,4360,4360,4360,0
|
|
20240227,180400,138093300,4360,4360,4360,4360,0
|
|
20240227,180300,138093300,4360,4360,4360,4360,0
|
|
20240227,180200,138093300,4360,4360,4360,4360,0
|
|
20240227,180100,138093300,4360,4360,4360,4360,622
|
|
20240227,180000,138093300,4360,4360,4360,4360,0
|
|
20240227,175900,138093300,4360,4360,4360,4360,0
|
|
20240227,175800,138093300,4360,4360,4360,4360,0
|
|
20240227,175700,138093300,4360,4360,4360,4360,0
|
|
20240227,175600,138093300,4360,4360,4360,4360,0
|
|
20240227,175500,138093300,4360,4360,4360,4360,0
|
|
20240227,175400,138093300,4360,4360,4360,4360,0
|
|
20240227,175300,138093300,4360,4360,4360,4360,0
|
|
20240227,175200,138093300,4360,4360,4360,4360,0
|
|
20240227,175100,138093300,4360,4360,4360,4360,0
|
|
20240227,175000,138093300,4360,4360,4360,4360,0
|
|
20240227,174900,138093300,4360,4360,4360,4360,0
|
|
20240227,174800,138093300,4360,4360,4360,4360,0
|
|
20240227,174700,138093300,4360,4360,4360,4360,0
|
|
20240227,174600,138093300,4360,4360,4360,4360,0
|
|
20240227,174500,138093300,4360,4360,4360,4360,0
|
|
20240227,174400,138093300,4360,4360,4360,4360,0
|
|
20240227,174300,138093300,4360,4360,4360,4360,0
|
|
20240227,174200,138093300,4360,4360,4360,4360,0
|
|
20240227,174100,138093300,4360,4360,4360,4360,0
|
|
20240227,174000,138093300,4360,4360,4360,4360,0
|
|
20240227,173900,138093300,4360,4360,4360,4360,0
|
|
20240227,173800,138093300,4360,4360,4360,4360,0
|
|
20240227,173700,138093300,4360,4360,4360,4360,0
|
|
20240227,173600,138093300,4360,4360,4360,4360,0
|
|
20240227,173500,138093300,4360,4360,4360,4360,0
|
|
20240227,173400,138093300,4360,4360,4360,4360,0
|
|
20240227,173300,138093300,4360,4360,4360,4360,0
|
|
20240227,173200,138093300,4360,4360,4360,4360,0
|
|
20240227,173100,138093300,4360,4360,4360,4360,622
|
|
20240227,173000,138093300,4360,4360,4360,4360,0
|
|
20240227,172900,138093300,4360,4360,4360,4360,0
|
|
20240227,172800,138093300,4360,4360,4360,4360,0
|
|
20240227,172700,138093300,4360,4360,4360,4360,0
|
|
20240227,172600,138093300,4360,4360,4360,4360,0
|
|
20240227,172500,138093300,4360,4360,4360,4360,0
|
|
20240227,172400,138093300,4360,4360,4360,4360,0
|
|
20240227,172300,138093300,4360,4360,4360,4360,0
|
|
20240227,172200,138093300,4360,4360,4360,4360,0
|
|
20240227,172100,138093300,4360,4360,4360,4360,0
|
|
20240227,172000,138093300,4360,4360,4360,4360,0
|
|
20240227,171900,138093300,4360,4360,4360,4360,0
|
|
20240227,171800,138093300,4360,4360,4360,4360,0
|
|
20240227,171700,138093300,4360,4360,4360,4360,0
|
|
20240227,171600,138093300,4360,4360,4360,4360,0
|
|
20240227,171500,138093300,4360,4360,4360,4360,0
|
|
20240227,171400,138093300,4360,4360,4360,4360,0
|
|
20240227,171300,138093300,4360,4360,4360,4360,0
|
|
20240227,171200,138093300,4360,4360,4360,4360,0
|
|
20240227,171100,138093300,4360,4360,4360,4360,0
|
|
20240227,171000,138093300,4360,4360,4360,4360,0
|
|
20240227,170900,138093300,4360,4360,4360,4360,0
|
|
20240227,170800,138093300,4360,4360,4360,4360,0
|
|
20240227,170700,138093300,4360,4360,4360,4360,0
|
|
20240227,170600,138093300,4360,4360,4360,4360,0
|
|
20240227,170500,138093300,4360,4360,4360,4360,0
|
|
20240227,170400,138093300,4360,4360,4360,4360,0
|
|
20240227,170300,138093300,4360,4360,4360,4360,0
|
|
20240227,170200,138093300,4360,4360,4360,4360,0
|
|
20240227,170100,138093300,4360,4360,4360,4360,622
|
|
20240227,170000,138093300,4360,4360,4360,4360,0
|
|
20240227,165900,138093300,4360,4360,4360,4360,0
|
|
20240227,165800,138093300,4360,4360,4360,4360,0
|
|
20240227,165700,138093300,4360,4360,4360,4360,0
|
|
20240227,165600,138093300,4360,4360,4360,4360,0
|
|
20240227,165500,138093300,4360,4360,4360,4360,0
|
|
20240227,165400,138093300,4360,4360,4360,4360,0
|
|
20240227,165300,138093300,4360,4360,4360,4360,0
|
|
20240227,165200,138093300,4360,4360,4360,4360,0
|
|
20240227,165100,138093300,4360,4360,4360,4360,0
|
|
20240227,165000,138093300,4360,4360,4360,4360,0
|
|
20240227,164900,138093300,4360,4360,4360,4360,0
|
|
20240227,164800,138093300,4360,4360,4360,4360,0
|
|
20240227,164700,138093300,4360,4360,4360,4360,0
|
|
20240227,164600,138093300,4360,4360,4360,4360,0
|
|
20240227,164500,138093300,4360,4360,4360,4360,0
|
|
20240227,164400,138093300,4360,4360,4360,4360,0
|
|
20240227,164300,138093300,4360,4360,4360,4360,0
|
|
20240227,164200,138093300,4360,4360,4360,4360,0
|
|
20240227,164100,138093300,4360,4360,4360,4360,0
|
|
20240227,164000,138093300,4360,4360,4360,4360,0
|
|
20240227,163900,138093300,4360,4360,4360,4360,0
|
|
20240227,163800,138093300,4360,4360,4360,4360,0
|
|
20240227,163700,138093300,4360,4360,4360,4360,0
|
|
20240227,163600,138093300,4360,4360,4360,4360,0
|
|
20240227,163500,138093300,4360,4360,4360,4360,0
|
|
20240227,163400,138093300,4360,4360,4360,4360,0
|
|
20240227,163300,138093300,4360,4360,4360,4360,0
|
|
20240227,163200,138093300,4360,4360,4360,4360,0
|
|
20240227,163100,138093300,4360,4360,4360,4360,622
|
|
20240227,163000,138093300,4360,4360,4360,4360,0
|
|
20240227,162900,138093300,4360,4360,4360,4360,0
|
|
20240227,162800,138093300,4360,4360,4360,4360,0
|
|
20240227,162700,138093300,4360,4360,4360,4360,0
|
|
20240227,162600,138093300,4360,4360,4360,4360,0
|
|
20240227,162500,138093300,4360,4360,4360,4360,0
|
|
20240227,162400,138093300,4360,4360,4360,4360,0
|
|
20240227,162300,138093300,4360,4360,4360,4360,0
|
|
20240227,162200,138093300,4360,4360,4360,4360,0
|
|
20240227,162100,138093300,4360,4360,4360,4360,0
|
|
20240227,162000,138093300,4360,4360,4360,4360,0
|
|
20240227,161900,138093300,4360,4360,4360,4360,0
|
|
20240227,161800,138093300,4360,4360,4360,4360,0
|
|
20240227,161700,138093300,4360,4360,4360,4360,0
|
|
20240227,161600,138093300,4360,4360,4360,4360,0
|
|
20240227,161500,138093300,4360,4360,4360,4360,0
|
|
20240227,161400,138093300,4360,4360,4360,4360,0
|
|
20240227,161300,138093300,4360,4360,4360,4360,0
|
|
20240227,161200,138093300,4360,4360,4360,4360,0
|
|
20240227,161100,138093300,4360,4360,4360,4360,0
|
|
20240227,161000,138093300,4360,4360,4360,4360,0
|
|
20240227,160900,138093300,4360,4360,4360,4360,0
|
|
20240227,160800,138093300,4360,4360,4360,4360,0
|
|
20240227,160700,138093300,4360,4360,4360,4360,0
|
|
20240227,160600,138093300,4360,4360,4360,4360,0
|
|
20240227,160500,138093300,4360,4360,4360,4360,0
|
|
20240227,160400,138093300,4360,4360,4360,4360,0
|
|
20240227,160300,138093300,4360,4360,4360,4360,0
|
|
20240227,160200,138093300,4360,4360,4360,4360,0
|
|
20240227,160100,138093300,4360,4360,4360,4360,622
|
|
20240227,160000,138093300,4360,4360,4360,4360,0
|
|
20240227,155900,138093300,4360,4360,4360,4360,0
|
|
20240227,155800,138093300,4360,4360,4360,4360,0
|
|
20240227,155700,138093300,4360,4360,4360,4360,0
|
|
20240227,155600,138093300,4360,4360,4360,4360,0
|
|
20240227,155500,138093300,4360,4360,4360,4360,0
|
|
20240227,155400,138093300,4360,4360,4360,4360,0
|
|
20240227,155300,138093300,4360,4360,4360,4360,0
|
|
20240227,155200,138093300,4360,4360,4360,4360,0
|
|
20240227,155100,138093300,4360,4360,4360,4360,0
|
|
20240227,155000,138093300,4360,4360,4360,4360,0
|
|
20240227,154900,138093300,4360,4360,4360,4360,0
|
|
20240227,154800,138093300,4360,4360,4360,4360,0
|
|
20240227,154700,138093300,4360,4360,4360,4360,0
|
|
20240227,154600,138093300,4360,4360,4360,4360,0
|
|
20240227,154500,138093300,4360,4360,4360,4360,0
|
|
20240227,154400,138093300,4360,4360,4360,4360,0
|
|
20240227,154300,138093300,4360,4360,4360,4360,0
|
|
20240227,154200,138093300,4360,4360,4360,4360,0
|
|
20240227,154100,138093300,4360,4360,4360,4360,0
|
|
20240227,154000,138093300,4360,4360,4360,4360,0
|
|
20240227,153900,138093300,4360,4360,4360,4360,0
|
|
20240227,153800,138093300,4360,4360,4360,4360,0
|
|
20240227,153700,138093300,4360,4360,4360,4360,0
|
|
20240227,153600,138093300,4360,4360,4360,4360,0
|
|
20240227,153500,138093300,4360,4360,4360,4360,0
|
|
20240227,153400,138093300,4360,4360,4360,4360,0
|
|
20240227,153300,138093300,4360,4360,4360,4360,0
|
|
20240227,153200,138093300,4360,4360,4360,4360,0
|
|
20240227,153100,138093300,4360,4360,4360,4360,622
|
|
20240227,153000,138093300,4360,4360,4360,4360,622
|
|
20240227,152900,135381380,4375,4375,4375,4375,0
|
|
20240227,152800,135381380,4375,4375,4375,4375,0
|
|
20240227,152700,135381380,4375,4375,4375,4375,0
|
|
20240227,152600,135381380,4375,4375,4375,4375,0
|
|
20240227,152500,135381380,4375,4375,4375,4375,0
|
|
20240227,152400,135381380,4375,4375,4375,4375,0
|
|
20240227,152300,135381380,4375,4375,4375,4375,0
|
|
20240227,152200,135381380,4375,4375,4375,4375,0
|
|
20240227,152100,135381380,4375,4375,4375,4375,0
|
|
20240227,152000,135381380,4375,4375,4375,4375,0
|
|
20240227,151900,135381380,4375,4385,4385,4365,351
|
|
20240227,151800,133846285,4385,4385,4385,4385,1
|
|
20240227,151700,133841900,4400,4400,4400,4400,0
|
|
20240227,151600,133841900,4400,4400,4400,4400,1
|
|
20240227,151500,133837500,4380,4390,4400,4380,332
|
|
20240227,151400,132382680,4400,4400,4400,4400,0
|
|
20240227,151300,132382680,4400,4400,4400,4400,0
|
|
20240227,151200,132382680,4400,4400,4400,4400,0
|
|
20240227,151100,132382680,4400,4400,4400,4400,1
|
|
20240227,151000,132378280,4390,4390,4390,4390,0
|
|
20240227,150900,132378280,4390,4390,4390,4390,0
|
|
20240227,150800,132378280,4390,4390,4390,4390,2
|
|
20240227,150700,132369500,4400,4400,4400,4400,0
|
|
20240227,150600,132369500,4400,4400,4400,4400,0
|
|
20240227,150500,132369500,4400,4400,4400,4400,0
|
|
20240227,150400,132369500,4400,4400,4400,4400,20
|
|
20240227,150300,132281500,4400,4400,4400,4400,1
|
|
20240227,150200,132277100,4390,4390,4390,4390,0
|
|
20240227,150100,132277100,4390,4390,4390,4390,0
|
|
20240227,150000,132277100,4390,4390,4390,4390,0
|
|
20240227,145900,132277100,4390,4390,4390,4390,14
|
|
20240227,145800,132215640,4390,4390,4390,4390,0
|
|
20240227,145700,132215640,4390,4390,4390,4390,0
|
|
20240227,145600,132215640,4390,4390,4390,4390,0
|
|
20240227,145500,132215640,4390,4390,4390,4390,0
|
|
20240227,145400,132215640,4390,4390,4390,4390,0
|
|
20240227,145300,132215640,4390,4390,4390,4390,0
|
|
20240227,145200,132215640,4390,4390,4390,4390,2
|
|
20240227,145100,132206860,4390,4390,4390,4390,0
|
|
20240227,145000,132206860,4390,4390,4390,4390,0
|
|
20240227,144900,132206860,4390,4390,4390,4390,0
|
|
20240227,144800,132206860,4390,4390,4390,4390,0
|
|
20240227,144700,132206860,4390,4390,4390,4390,0
|
|
20240227,144600,132206860,4390,4390,4390,4390,0
|
|
20240227,144500,132206860,4390,4390,4390,4390,0
|
|
20240227,144400,132206860,4390,4390,4390,4390,0
|
|
20240227,144300,132206860,4390,4390,4390,4390,49
|
|
20240227,144200,131991750,4390,4390,4390,4390,1
|
|
20240227,144100,131987360,4390,4390,4390,4390,51
|
|
20240227,144000,131763470,4390,4390,4390,4390,0
|
|
20240227,143900,131763470,4390,4390,4390,4390,6
|
|
20240227,143800,131737130,4410,4410,4410,4410,0
|
|
20240227,143700,131737130,4410,4410,4410,4410,0
|
|
20240227,143600,131737130,4410,4410,4410,4410,0
|
|
20240227,143500,131737130,4410,4410,4410,4410,0
|
|
20240227,143400,131737130,4410,4410,4410,4410,1290
|
|
20240227,143300,126048230,4410,4410,4410,4410,17
|
|
20240227,143200,125973260,4410,4410,4410,4410,24
|
|
20240227,143100,125867420,4410,4410,4410,4410,563
|
|
20240227,143000,123384590,4410,4410,4410,4410,106
|
|
20240227,142900,122917130,4410,4410,4410,4410,0
|
|
20240227,142800,122917130,4410,4410,4410,4410,0
|
|
20240227,142700,122917130,4410,4410,4410,4410,0
|
|
20240227,142600,122917130,4410,4410,4410,4410,5
|
|
20240227,142500,122895080,4410,4410,4410,4410,0
|
|
20240227,142400,122895080,4410,4410,4410,4410,0
|
|
20240227,142300,122895080,4410,4410,4410,4410,0
|
|
20240227,142200,122895080,4410,4410,4410,4410,0
|
|
20240227,142100,122895080,4410,4410,4410,4410,0
|
|
20240227,142000,122895080,4410,4410,4410,4410,0
|
|
20240227,141900,122895080,4410,4410,4410,4410,0
|
|
20240227,141800,122895080,4410,4410,4410,4410,0
|
|
20240227,141700,122895080,4410,4410,4410,4410,137
|
|
20240227,141600,122290910,4410,4410,4410,4410,0
|
|
20240227,141500,122290910,4410,4410,4410,4410,0
|
|
20240227,141400,122290910,4410,4410,4410,4410,0
|
|
20240227,141300,122290910,4410,4415,4415,4410,205
|
|
20240227,141200,121386220,4405,4405,4405,4405,112
|
|
20240227,141100,120892860,4405,4405,4405,4405,0
|
|
20240227,141000,120892860,4405,4405,4405,4405,0
|
|
20240227,140900,120892860,4405,4405,4405,4405,0
|
|
20240227,140800,120892860,4405,4405,4405,4405,0
|
|
20240227,140700,120892860,4405,4405,4405,4405,0
|
|
20240227,140600,120892860,4405,4405,4405,4405,0
|
|
20240227,140500,120892860,4405,4405,4405,4405,0
|
|
20240227,140400,120892860,4405,4405,4405,4405,0
|
|
20240227,140300,120892860,4405,4405,4405,4405,0
|
|
20240227,140200,120892860,4405,4405,4405,4405,0
|
|
20240227,140100,120892860,4405,4405,4405,4405,0
|
|
20240227,140000,120892860,4405,4405,4405,4405,0
|
|
20240227,135900,120892860,4405,4405,4405,4405,0
|
|
20240227,135800,120892860,4405,4405,4405,4405,0
|
|
20240227,135700,120892860,4405,4405,4405,4405,0
|
|
20240227,135600,120892860,4405,4405,4405,4405,5
|
|
20240227,135500,120870835,4405,4400,4405,4400,45
|
|
20240227,135400,120672615,4390,4390,4390,4390,113
|
|
20240227,135300,120176545,4370,4390,4390,4370,2000
|
|
20240227,135200,111423730,4390,4390,4390,4390,0
|
|
20240227,135100,111423730,4390,4400,4400,4390,328
|
|
20240227,135000,109980640,4405,4405,4405,4405,0
|
|
20240227,134900,109980640,4405,4405,4405,4405,0
|
|
20240227,134800,109980640,4405,4405,4405,4405,0
|
|
20240227,134700,109980640,4405,4405,4405,4405,0
|
|
20240227,134600,109980640,4405,4405,4405,4405,0
|
|
20240227,134500,109980640,4405,4405,4405,4405,0
|
|
20240227,134400,109980640,4405,4405,4405,4405,0
|
|
20240227,134300,109980640,4405,4405,4405,4405,0
|
|
20240227,134200,109980640,4405,4405,4405,4405,0
|
|
20240227,134100,109980640,4405,4405,4405,4405,0
|
|
20240227,134000,109980640,4405,4405,4405,4405,0
|
|
20240227,133900,109980640,4405,4405,4405,4405,0
|
|
20240227,133800,109980640,4405,4405,4405,4405,0
|
|
20240227,133700,109980640,4405,4405,4405,4405,0
|
|
20240227,133600,109980640,4405,4405,4405,4405,10
|
|
20240227,133500,109936590,4400,4400,4400,4400,0
|
|
20240227,133400,109936590,4400,4400,4400,4400,0
|
|
20240227,133300,109936590,4400,4400,4400,4400,0
|
|
20240227,133200,109936590,4400,4400,4400,4400,0
|
|
20240227,133100,109936590,4400,4400,4400,4400,0
|
|
20240227,133000,109936590,4400,4400,4400,4400,0
|
|
20240227,132900,109936590,4400,4400,4400,4400,0
|
|
20240227,132800,109936590,4400,4400,4400,4400,0
|
|
20240227,132700,109936590,4400,4400,4400,4400,0
|
|
20240227,132600,109936590,4400,4400,4400,4400,0
|
|
20240227,132500,109936590,4400,4400,4400,4400,0
|
|
20240227,132400,109936590,4400,4400,4400,4400,4
|
|
20240227,132300,109918990,4400,4400,4400,4400,0
|
|
20240227,132200,109918990,4400,4400,4400,4400,80
|
|
20240227,132100,109566990,4390,4390,4390,4390,0
|
|
20240227,132000,109566990,4390,4390,4390,4390,0
|
|
20240227,131900,109566990,4390,4390,4390,4390,0
|
|
20240227,131800,109566990,4390,4390,4390,4390,0
|
|
20240227,131700,109566990,4390,4390,4390,4390,0
|
|
20240227,131600,109566990,4390,4390,4390,4390,0
|
|
20240227,131500,109566990,4390,4390,4390,4390,0
|
|
20240227,131400,109566990,4390,4390,4390,4390,0
|
|
20240227,131300,109566990,4390,4390,4390,4390,0
|
|
20240227,131200,109566990,4390,4390,4390,4390,0
|
|
20240227,131100,109566990,4390,4390,4390,4390,0
|
|
20240227,131000,109566990,4390,4390,4390,4390,0
|
|
20240227,130900,109566990,4390,4390,4390,4390,0
|
|
20240227,130800,109566990,4390,4390,4390,4390,0
|
|
20240227,130700,109566990,4390,4390,4390,4390,0
|
|
20240227,130600,109566990,4390,4390,4390,4390,0
|
|
20240227,130500,109566990,4390,4390,4390,4390,0
|
|
20240227,130400,109566990,4390,4390,4390,4390,0
|
|
20240227,130300,109566990,4390,4390,4390,4390,0
|
|
20240227,130200,109566990,4390,4390,4390,4390,0
|
|
20240227,130100,109566990,4390,4390,4390,4390,0
|
|
20240227,130000,109566990,4390,4390,4390,4390,0
|
|
20240227,125900,109566990,4390,4390,4390,4390,0
|
|
20240227,125800,109566990,4390,4390,4390,4390,0
|
|
20240227,125700,109566990,4390,4390,4390,4390,0
|
|
20240227,125600,109566990,4390,4390,4390,4390,0
|
|
20240227,125500,109566990,4390,4390,4390,4390,0
|
|
20240227,125400,109566990,4390,4390,4390,4390,0
|
|
20240227,125300,109566990,4390,4390,4390,4390,40
|
|
20240227,125200,109391390,4385,4385,4385,4385,0
|
|
20240227,125100,109391390,4385,4385,4385,4385,54
|
|
20240227,125000,109154600,4385,4385,4385,4385,0
|
|
20240227,124900,109154600,4385,4405,4405,4385,9
|
|
20240227,124800,109115095,4405,4405,4405,4405,0
|
|
20240227,124700,109115095,4405,4405,4405,4405,0
|
|
20240227,124600,109115095,4405,4385,4405,4385,735
|
|
20240227,124500,105892060,4385,4385,4385,4385,200
|
|
20240227,124400,105015060,4385,4385,4385,4385,0
|
|
20240227,124300,105015060,4385,4385,4385,4385,0
|
|
20240227,124200,105015060,4385,4385,4385,4385,0
|
|
20240227,124100,105015060,4385,4385,4385,4385,0
|
|
20240227,124000,105015060,4385,4385,4385,4385,0
|
|
20240227,123900,105015060,4385,4385,4385,4385,0
|
|
20240227,123800,105015060,4385,4385,4385,4385,7
|
|
20240227,123700,104984365,4385,4385,4385,4385,207
|
|
20240227,123600,104076670,4385,4385,4385,4385,0
|
|
20240227,123500,104076670,4385,4385,4385,4385,0
|
|
20240227,123400,104076670,4385,4385,4385,4385,0
|
|
20240227,123300,104076670,4385,4380,4385,4380,487
|
|
20240227,123200,101942085,4370,4370,4370,4370,0
|
|
20240227,123100,101942085,4370,4370,4370,4370,0
|
|
20240227,123000,101942085,4370,4370,4370,4370,0
|
|
20240227,122900,101942085,4370,4370,4370,4370,0
|
|
20240227,122800,101942085,4370,4370,4370,4370,0
|
|
20240227,122700,101942085,4370,4370,4370,4370,1
|
|
20240227,122600,101937715,4380,4380,4380,4380,0
|
|
20240227,122500,101937715,4380,4380,4380,4380,0
|
|
20240227,122400,101937715,4380,4380,4380,4380,0
|
|
20240227,122300,101937715,4380,4380,4380,4380,0
|
|
20240227,122200,101937715,4380,4380,4380,4380,0
|
|
20240227,122100,101937715,4380,4380,4380,4380,1
|
|
20240227,122000,101933335,4380,4380,4380,4380,0
|
|
20240227,121900,101933335,4380,4380,4380,4380,0
|
|
20240227,121800,101933335,4380,4380,4380,4380,0
|
|
20240227,121700,101933335,4380,4380,4380,4380,0
|
|
20240227,121600,101933335,4380,4380,4380,4380,0
|
|
20240227,121500,101933335,4380,4380,4380,4380,0
|
|
20240227,121400,101933335,4380,4380,4380,4380,0
|
|
20240227,121300,101933335,4380,4380,4380,4380,0
|
|
20240227,121200,101933335,4380,4380,4380,4380,0
|
|
20240227,121100,101933335,4380,4380,4380,4380,54
|
|
20240227,121000,101696815,4375,4375,4375,4375,0
|
|
20240227,120900,101696815,4375,4375,4375,4375,24
|
|
20240227,120800,101591815,4380,4380,4380,4380,0
|
|
20240227,120700,101591815,4380,4380,4380,4380,0
|
|
20240227,120600,101591815,4380,4380,4380,4380,0
|
|
20240227,120500,101591815,4380,4380,4380,4380,0
|
|
20240227,120400,101591815,4380,4380,4380,4380,0
|
|
20240227,120300,101591815,4380,4380,4380,4380,0
|
|
20240227,120200,101591815,4380,4380,4380,4380,0
|
|
20240227,120100,101591815,4380,4380,4380,4380,0
|
|
20240227,120000,101591815,4380,4380,4380,4380,0
|
|
20240227,115900,101591815,4380,4380,4380,4380,0
|
|
20240227,115800,101591815,4380,4380,4380,4380,0
|
|
20240227,115700,101591815,4380,4380,4380,4380,28
|
|
20240227,115600,101469175,4355,4375,4375,4355,1870
|
|
20240227,115500,93313150,4380,4380,4380,4380,0
|
|
20240227,115400,93313150,4380,4380,4380,4380,0
|
|
20240227,115300,93313150,4380,4380,4380,4380,0
|
|
20240227,115200,93313150,4380,4380,4380,4380,0
|
|
20240227,115100,93313150,4380,4380,4380,4380,0
|
|
20240227,115000,93313150,4380,4380,4380,4380,0
|
|
20240227,114900,93313150,4380,4380,4380,4380,0
|
|
20240227,114800,93313150,4380,4380,4380,4380,0
|
|
20240227,114700,93313150,4380,4380,4380,4380,0
|
|
20240227,114600,93313150,4380,4380,4380,4380,0
|
|
20240227,114500,93313150,4380,4380,4380,4380,13
|
|
20240227,114400,93256210,4370,4370,4370,4370,0
|
|
20240227,114300,93256210,4370,4370,4370,4370,0
|
|
20240227,114200,93256210,4370,4380,4380,4370,142
|
|
20240227,114100,92635195,4380,4380,4380,4380,1
|
|
20240227,114000,92630815,4380,4380,4380,4380,6
|
|
20240227,113900,92604535,4375,4375,4375,4375,0
|
|
20240227,113800,92604535,4375,4375,4375,4375,0
|
|
20240227,113700,92604535,4375,4375,4375,4375,0
|
|
20240227,113600,92604535,4375,4375,4375,4375,11
|
|
20240227,113500,92556410,4365,4365,4365,4365,0
|
|
20240227,113400,92556410,4365,4365,4365,4365,0
|
|
20240227,113300,92556410,4365,4365,4365,4365,0
|
|
20240227,113200,92556410,4365,4365,4365,4365,0
|
|
20240227,113100,92556410,4365,4365,4365,4365,0
|
|
20240227,113000,92556410,4365,4365,4365,4365,0
|
|
20240227,112900,92556410,4365,4365,4365,4365,0
|
|
20240227,112800,92556410,4365,4365,4365,4365,0
|
|
20240227,112700,92556410,4365,4365,4365,4365,0
|
|
20240227,112600,92556410,4365,4365,4365,4365,0
|
|
20240227,112500,92556410,4365,4365,4365,4365,201
|
|
20240227,112400,91679045,4380,4380,4380,4380,30
|
|
20240227,112300,91547645,4360,4360,4360,4360,0
|
|
20240227,112200,91547645,4360,4360,4360,4360,0
|
|
20240227,112100,91547645,4360,4360,4360,4360,0
|
|
20240227,112000,91547645,4360,4360,4360,4360,0
|
|
20240227,111900,91547645,4360,4360,4360,4360,0
|
|
20240227,111800,91547645,4360,4360,4360,4360,0
|
|
20240227,111700,91547645,4360,4360,4360,4360,0
|
|
20240227,111600,91547645,4360,4360,4360,4360,0
|
|
20240227,111500,91547645,4360,4360,4360,4360,0
|
|
20240227,111400,91547645,4360,4360,4360,4360,0
|
|
20240227,111300,91547645,4360,4375,4375,4360,797
|
|
20240227,111200,88064865,4375,4385,4385,4375,104
|
|
20240227,111100,87609355,4400,4400,4400,4400,0
|
|
20240227,111000,87609355,4400,4400,4400,4400,0
|
|
20240227,110900,87609355,4400,4400,4400,4400,0
|
|
20240227,110800,87609355,4400,4400,4400,4400,0
|
|
20240227,110700,87609355,4400,4400,4400,4400,0
|
|
20240227,110600,87609355,4400,4400,4400,4400,0
|
|
20240227,110500,87609355,4400,4400,4400,4400,0
|
|
20240227,110400,87609355,4400,4400,4400,4400,0
|
|
20240227,110300,87609355,4400,4400,4400,4400,0
|
|
20240227,110200,87609355,4400,4400,4400,4400,0
|
|
20240227,110100,87609355,4400,4400,4400,4400,327
|
|
20240227,110000,86170555,4400,4400,4400,4400,0
|
|
20240227,105900,86170555,4400,4400,4400,4400,0
|
|
20240227,105800,86170555,4400,4400,4400,4400,0
|
|
20240227,105700,86170555,4400,4400,4400,4400,0
|
|
20240227,105600,86170555,4400,4400,4400,4400,0
|
|
20240227,105500,86170555,4400,4400,4400,4400,0
|
|
20240227,105400,86170555,4400,4400,4400,4400,0
|
|
20240227,105300,86170555,4400,4400,4400,4400,0
|
|
20240227,105200,86170555,4400,4400,4400,4400,0
|
|
20240227,105100,86170555,4400,4400,4400,4400,0
|
|
20240227,105000,86170555,4400,4400,4400,4400,0
|
|
20240227,104900,86170555,4400,4400,4400,4400,0
|
|
20240227,104800,86170555,4400,4400,4400,4400,0
|
|
20240227,104700,86170555,4400,4400,4400,4400,0
|
|
20240227,104600,86170555,4400,4400,4400,4400,0
|
|
20240227,104500,86170555,4400,4400,4400,4400,0
|
|
20240227,104400,86170555,4400,4400,4400,4400,0
|
|
20240227,104300,86170555,4400,4400,4400,4400,0
|
|
20240227,104200,86170555,4400,4400,4400,4400,0
|
|
20240227,104100,86170555,4400,4400,4400,4400,0
|
|
20240227,104000,86170555,4400,4400,4400,4400,0
|
|
20240227,103900,86170555,4400,4400,4400,4400,0
|
|
20240227,103800,86170555,4400,4400,4400,4400,0
|
|
20240227,103700,86170555,4400,4400,4400,4400,0
|
|
20240227,103600,86170555,4400,4400,4400,4400,0
|
|
20240227,103500,86170555,4400,4400,4400,4400,0
|
|
20240227,103400,86170555,4400,4400,4400,4400,0
|
|
20240227,103300,86170555,4400,4400,4400,4400,1
|
|
20240227,103200,86166155,4375,4375,4375,4375,0
|
|
20240227,103100,86166155,4375,4375,4375,4375,0
|
|
20240227,103000,86166155,4375,4375,4375,4375,0
|
|
20240227,102900,86166155,4375,4375,4375,4375,0
|
|
20240227,102800,86166155,4375,4375,4375,4375,0
|
|
20240227,102700,86166155,4375,4375,4375,4375,0
|
|
20240227,102600,86166155,4375,4375,4375,4375,0
|
|
20240227,102500,86166155,4375,4375,4375,4375,2
|
|
20240227,102400,86157405,4375,4375,4375,4375,0
|
|
20240227,102300,86157405,4375,4380,4380,4375,22
|
|
20240227,102200,86061145,4375,4375,4375,4375,0
|
|
20240227,102100,86061145,4375,4375,4375,4375,0
|
|
20240227,102000,86061145,4375,4375,4375,4375,0
|
|
20240227,101900,86061145,4375,4375,4375,4375,0
|
|
20240227,101800,86061145,4375,4375,4375,4375,0
|
|
20240227,101700,86061145,4375,4375,4375,4375,2
|
|
20240227,101600,86052395,4360,4360,4360,4360,800
|
|
20240227,101500,82564395,4360,4365,4365,4360,16
|
|
20240227,101400,82494620,4365,4370,4370,4365,87
|
|
20240227,101300,82114595,4370,4370,4370,4370,0
|
|
20240227,101200,82114595,4370,4370,4370,4370,1
|
|
20240227,101100,82110225,4365,4370,4370,4365,406
|
|
20240227,101000,80337995,4370,4375,4375,4370,76
|
|
20240227,100900,80005640,4375,4385,4385,4375,1299
|
|
20240227,100800,74315745,4390,4390,4390,4390,1
|
|
20240227,100700,74311355,4400,4400,4400,4400,0
|
|
20240227,100600,74311355,4400,4400,4400,4400,20
|
|
20240227,100500,74223355,4400,4400,4400,4400,0
|
|
20240227,100400,74223355,4400,4400,4400,4400,0
|
|
20240227,100300,74223355,4400,4400,4400,4400,0
|
|
20240227,100200,74223355,4400,4400,4400,4400,1
|
|
20240227,100100,74218955,4405,4405,4405,4405,4
|
|
20240227,100000,74201335,4390,4390,4390,4390,0
|
|
20240227,095900,74201335,4390,4390,4390,4390,0
|
|
20240227,095800,74201335,4390,4390,4390,4390,0
|
|
20240227,095700,74201335,4390,4390,4390,4390,1
|
|
20240227,095600,74196945,4430,4430,4430,4430,0
|
|
20240227,095500,74196945,4430,4430,4430,4430,0
|
|
20240227,095400,74196945,4430,4430,4430,4430,6
|
|
20240227,095300,74170365,4430,4430,4430,4430,0
|
|
20240227,095200,74170365,4430,4420,4430,4420,9
|
|
20240227,095100,74130570,4400,4400,4400,4400,610
|
|
20240227,095000,71446570,4380,4380,4380,4380,0
|
|
20240227,094900,71446570,4380,4380,4380,4380,0
|
|
20240227,094800,71446570,4380,4380,4380,4380,0
|
|
20240227,094700,71446570,4380,4380,4380,4380,0
|
|
20240227,094600,71446570,4380,4380,4380,4380,86
|
|
20240227,094500,71069890,4365,4365,4365,4365,88
|
|
20240227,094400,70685770,4375,4375,4375,4375,43
|
|
20240227,094300,70497645,4375,4375,4375,4375,0
|
|
20240227,094200,70497645,4375,4375,4375,4375,100
|
|
20240227,094100,70060145,4375,4375,4375,4375,0
|
|
20240227,094000,70060145,4375,4375,4375,4375,2
|
|
20240227,093900,70051395,4365,4365,4365,4365,149
|
|
20240227,093800,69401010,4365,4365,4365,4365,3
|
|
20240227,093700,69387915,4355,4355,4355,4355,0
|
|
20240227,093600,69387915,4355,4355,4355,4355,2
|
|
20240227,093500,69379205,4365,4365,4365,4365,61
|
|
20240227,093400,69112940,4355,4355,4355,4355,1
|
|
20240227,093300,69108585,4355,4355,4355,4355,2
|
|
20240227,093200,69099875,4360,4360,4360,4360,0
|
|
20240227,093100,69099875,4360,4360,4360,4360,58
|
|
20240227,093000,68846995,4355,4365,4365,4355,1925
|
|
20240227,092900,60452520,4365,4365,4365,4365,50
|
|
20240227,092800,60234270,4360,4360,4365,4360,14
|
|
20240227,092700,60173205,4360,4360,4360,4360,12
|
|
20240227,092600,60120885,4360,4360,4360,4360,227
|
|
20240227,092500,59131165,4360,4370,4370,4360,94
|
|
20240227,092400,58720680,4365,4365,4370,4360,341
|
|
20240227,092300,57233395,4365,4370,4370,4360,396
|
|
20240227,092200,55504175,4380,4380,4380,4370,345
|
|
20240227,092100,53993495,4385,4390,4390,4385,862
|
|
20240227,092000,50213525,4390,4390,4390,4390,0
|
|
20240227,091900,50213525,4390,4390,4390,4390,0
|
|
20240227,091800,50213525,4390,4390,4390,4390,0
|
|
20240227,091700,50213525,4390,4390,4390,4390,0
|
|
20240227,091600,50213525,4390,4395,4395,4390,2272
|
|
20240227,091500,40232860,4385,4385,4385,4385,0
|
|
20240227,091400,40232860,4385,4385,4385,4385,0
|
|
20240227,091300,40232860,4385,4385,4385,4385,0
|
|
20240227,091200,40232860,4385,4385,4385,4385,47
|
|
20240227,091100,40026765,4385,4385,4385,4385,0
|
|
20240227,091000,40026765,4385,4385,4385,4385,390
|
|
20240227,090900,38316615,4445,4445,4445,4445,12
|
|
20240227,090800,38263275,4400,4400,4400,4400,5095
|
|
20240227,090700,15845275,4400,4395,4400,4395,2172
|
|
20240227,090600,6289210,4400,4395,4400,4395,61
|
|
20240227,090500,6020865,4395,4395,4395,4395,224
|
|
20240227,090400,5036385,4400,4440,4440,4400,566
|
|
20240227,090300,2544450,4440,4435,4440,4435,20
|
|
20240227,090200,2455705,4440,4440,4440,4440,1
|
|
20240227,090100,2451265,4395,4400,4400,4395,528
|
|
20240227,090000,128070,4410,4440,4440,4410,29
|