694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,203100,243739215,4455,4455,4455,4455,60
|
|
20240228,203000,243739215,4455,4455,4455,4455,0
|
|
20240228,202900,243739215,4455,4455,4455,4455,0
|
|
20240228,202800,243739215,4455,4455,4455,4455,0
|
|
20240228,202700,243739215,4455,4455,4455,4455,0
|
|
20240228,202600,243739215,4455,4455,4455,4455,0
|
|
20240228,202500,243739215,4455,4455,4455,4455,0
|
|
20240228,202400,243739215,4455,4455,4455,4455,0
|
|
20240228,202300,243739215,4455,4455,4455,4455,0
|
|
20240228,202200,243739215,4455,4455,4455,4455,0
|
|
20240228,202100,243739215,4455,4455,4455,4455,0
|
|
20240228,202000,243739215,4455,4455,4455,4455,0
|
|
20240228,201900,243739215,4455,4455,4455,4455,0
|
|
20240228,201800,243739215,4455,4455,4455,4455,0
|
|
20240228,201700,243739215,4455,4455,4455,4455,0
|
|
20240228,201600,243739215,4455,4455,4455,4455,0
|
|
20240228,201500,243739215,4455,4455,4455,4455,0
|
|
20240228,201400,243739215,4455,4455,4455,4455,0
|
|
20240228,201300,243739215,4455,4455,4455,4455,0
|
|
20240228,201200,243739215,4455,4455,4455,4455,0
|
|
20240228,201100,243739215,4455,4455,4455,4455,0
|
|
20240228,201000,243739215,4455,4455,4455,4455,0
|
|
20240228,200900,243739215,4455,4455,4455,4455,0
|
|
20240228,200800,243739215,4455,4455,4455,4455,0
|
|
20240228,200700,243739215,4455,4455,4455,4455,0
|
|
20240228,200600,243739215,4455,4455,4455,4455,0
|
|
20240228,200500,243739215,4455,4455,4455,4455,0
|
|
20240228,200400,243739215,4455,4455,4455,4455,0
|
|
20240228,200300,243739215,4455,4455,4455,4455,0
|
|
20240228,200200,243739215,4455,4455,4455,4455,0
|
|
20240228,200100,243739215,4455,4455,4455,4455,60
|
|
20240228,200000,243739215,4455,4455,4455,4455,0
|
|
20240228,195900,243739215,4455,4455,4455,4455,0
|
|
20240228,195800,243739215,4455,4455,4455,4455,0
|
|
20240228,195700,243739215,4455,4455,4455,4455,0
|
|
20240228,195600,243739215,4455,4455,4455,4455,0
|
|
20240228,195500,243739215,4455,4455,4455,4455,0
|
|
20240228,195400,243739215,4455,4455,4455,4455,0
|
|
20240228,195300,243739215,4455,4455,4455,4455,0
|
|
20240228,195200,243739215,4455,4455,4455,4455,0
|
|
20240228,195100,243739215,4455,4455,4455,4455,0
|
|
20240228,195000,243739215,4455,4455,4455,4455,0
|
|
20240228,194900,243739215,4455,4455,4455,4455,0
|
|
20240228,194800,243739215,4455,4455,4455,4455,0
|
|
20240228,194700,243739215,4455,4455,4455,4455,0
|
|
20240228,194600,243739215,4455,4455,4455,4455,0
|
|
20240228,194500,243739215,4455,4455,4455,4455,0
|
|
20240228,194400,243739215,4455,4455,4455,4455,0
|
|
20240228,194300,243739215,4455,4455,4455,4455,0
|
|
20240228,194200,243739215,4455,4455,4455,4455,0
|
|
20240228,194100,243739215,4455,4455,4455,4455,0
|
|
20240228,194000,243739215,4455,4455,4455,4455,0
|
|
20240228,193900,243739215,4455,4455,4455,4455,0
|
|
20240228,193800,243739215,4455,4455,4455,4455,0
|
|
20240228,193700,243739215,4455,4455,4455,4455,0
|
|
20240228,193600,243739215,4455,4455,4455,4455,0
|
|
20240228,193500,243739215,4455,4455,4455,4455,0
|
|
20240228,193400,243739215,4455,4455,4455,4455,0
|
|
20240228,193300,243739215,4455,4455,4455,4455,0
|
|
20240228,193200,243739215,4455,4455,4455,4455,0
|
|
20240228,193100,243739215,4455,4455,4455,4455,60
|
|
20240228,193000,243739215,4455,4455,4455,4455,0
|
|
20240228,192900,243739215,4455,4455,4455,4455,0
|
|
20240228,192800,243739215,4455,4455,4455,4455,0
|
|
20240228,192700,243739215,4455,4455,4455,4455,0
|
|
20240228,192600,243739215,4455,4455,4455,4455,0
|
|
20240228,192500,243739215,4455,4455,4455,4455,0
|
|
20240228,192400,243739215,4455,4455,4455,4455,0
|
|
20240228,192300,243739215,4455,4455,4455,4455,0
|
|
20240228,192200,243739215,4455,4455,4455,4455,0
|
|
20240228,192100,243739215,4455,4455,4455,4455,0
|
|
20240228,192000,243739215,4455,4455,4455,4455,0
|
|
20240228,191900,243739215,4455,4455,4455,4455,0
|
|
20240228,191800,243739215,4455,4455,4455,4455,0
|
|
20240228,191700,243739215,4455,4455,4455,4455,0
|
|
20240228,191600,243739215,4455,4455,4455,4455,0
|
|
20240228,191500,243739215,4455,4455,4455,4455,0
|
|
20240228,191400,243739215,4455,4455,4455,4455,0
|
|
20240228,191300,243739215,4455,4455,4455,4455,0
|
|
20240228,191200,243739215,4455,4455,4455,4455,0
|
|
20240228,191100,243739215,4455,4455,4455,4455,0
|
|
20240228,191000,243739215,4455,4455,4455,4455,0
|
|
20240228,190900,243739215,4455,4455,4455,4455,0
|
|
20240228,190800,243739215,4455,4455,4455,4455,0
|
|
20240228,190700,243739215,4455,4455,4455,4455,0
|
|
20240228,190600,243739215,4455,4455,4455,4455,0
|
|
20240228,190500,243739215,4455,4455,4455,4455,0
|
|
20240228,190400,243739215,4455,4455,4455,4455,0
|
|
20240228,190300,243739215,4455,4455,4455,4455,0
|
|
20240228,190200,243739215,4455,4455,4455,4455,0
|
|
20240228,190100,243739215,4455,4455,4455,4455,60
|
|
20240228,190000,243739215,4455,4455,4455,4455,0
|
|
20240228,185900,243739215,4455,4455,4455,4455,0
|
|
20240228,185800,243739215,4455,4455,4455,4455,0
|
|
20240228,185700,243739215,4455,4455,4455,4455,0
|
|
20240228,185600,243739215,4455,4455,4455,4455,0
|
|
20240228,185500,243739215,4455,4455,4455,4455,0
|
|
20240228,185400,243739215,4455,4455,4455,4455,0
|
|
20240228,185300,243739215,4455,4455,4455,4455,0
|
|
20240228,185200,243739215,4455,4455,4455,4455,0
|
|
20240228,185100,243739215,4455,4455,4455,4455,0
|
|
20240228,185000,243739215,4455,4455,4455,4455,0
|
|
20240228,184900,243739215,4455,4455,4455,4455,0
|
|
20240228,184800,243739215,4455,4455,4455,4455,0
|
|
20240228,184700,243739215,4455,4455,4455,4455,0
|
|
20240228,184600,243739215,4455,4455,4455,4455,0
|
|
20240228,184500,243739215,4455,4455,4455,4455,0
|
|
20240228,184400,243739215,4455,4455,4455,4455,0
|
|
20240228,184300,243739215,4455,4455,4455,4455,0
|
|
20240228,184200,243739215,4455,4455,4455,4455,0
|
|
20240228,184100,243739215,4455,4455,4455,4455,0
|
|
20240228,184000,243739215,4455,4455,4455,4455,0
|
|
20240228,183900,243739215,4455,4455,4455,4455,0
|
|
20240228,183800,243739215,4455,4455,4455,4455,0
|
|
20240228,183700,243739215,4455,4455,4455,4455,0
|
|
20240228,183600,243739215,4455,4455,4455,4455,0
|
|
20240228,183500,243739215,4455,4455,4455,4455,0
|
|
20240228,183400,243739215,4455,4455,4455,4455,0
|
|
20240228,183300,243739215,4455,4455,4455,4455,0
|
|
20240228,183200,243739215,4455,4455,4455,4455,0
|
|
20240228,183100,243739215,4455,4455,4455,4455,60
|
|
20240228,183000,243739215,4455,4455,4455,4455,0
|
|
20240228,182900,243739215,4455,4455,4455,4455,0
|
|
20240228,182800,243739215,4455,4455,4455,4455,0
|
|
20240228,182700,243739215,4455,4455,4455,4455,0
|
|
20240228,182600,243739215,4455,4455,4455,4455,0
|
|
20240228,182500,243739215,4455,4455,4455,4455,0
|
|
20240228,182400,243739215,4455,4455,4455,4455,0
|
|
20240228,182300,243739215,4455,4455,4455,4455,0
|
|
20240228,182200,243739215,4455,4455,4455,4455,0
|
|
20240228,182100,243739215,4455,4455,4455,4455,0
|
|
20240228,182000,243739215,4455,4455,4455,4455,0
|
|
20240228,181900,243739215,4455,4455,4455,4455,0
|
|
20240228,181800,243739215,4455,4455,4455,4455,0
|
|
20240228,181700,243739215,4455,4455,4455,4455,0
|
|
20240228,181600,243739215,4455,4455,4455,4455,0
|
|
20240228,181500,243739215,4455,4455,4455,4455,0
|
|
20240228,181400,243739215,4455,4455,4455,4455,0
|
|
20240228,181300,243739215,4455,4455,4455,4455,0
|
|
20240228,181200,243739215,4455,4455,4455,4455,0
|
|
20240228,181100,243739215,4455,4455,4455,4455,0
|
|
20240228,181000,243739215,4455,4455,4455,4455,0
|
|
20240228,180900,243739215,4455,4455,4455,4455,0
|
|
20240228,180800,243739215,4455,4455,4455,4455,0
|
|
20240228,180700,243739215,4455,4455,4455,4455,0
|
|
20240228,180600,243739215,4455,4455,4455,4455,0
|
|
20240228,180500,243739215,4455,4455,4455,4455,0
|
|
20240228,180400,243739215,4455,4455,4455,4455,0
|
|
20240228,180300,243739215,4455,4455,4455,4455,0
|
|
20240228,180200,243739215,4455,4455,4455,4455,0
|
|
20240228,180100,243739215,4455,4455,4455,4455,60
|
|
20240228,180000,243739215,4455,4455,4455,4455,0
|
|
20240228,175900,243739215,4455,4455,4455,4455,0
|
|
20240228,175800,243739215,4455,4455,4455,4455,0
|
|
20240228,175700,243739215,4455,4455,4455,4455,0
|
|
20240228,175600,243739215,4455,4455,4455,4455,0
|
|
20240228,175500,243739215,4455,4455,4455,4455,0
|
|
20240228,175400,243739215,4455,4455,4455,4455,0
|
|
20240228,175300,243739215,4455,4455,4455,4455,0
|
|
20240228,175200,243739215,4455,4455,4455,4455,0
|
|
20240228,175100,243739215,4455,4455,4455,4455,0
|
|
20240228,175000,243739215,4455,4455,4455,4455,0
|
|
20240228,174900,243739215,4455,4455,4455,4455,0
|
|
20240228,174800,243739215,4455,4455,4455,4455,0
|
|
20240228,174700,243739215,4455,4455,4455,4455,0
|
|
20240228,174600,243739215,4455,4455,4455,4455,0
|
|
20240228,174500,243739215,4455,4455,4455,4455,0
|
|
20240228,174400,243739215,4455,4455,4455,4455,0
|
|
20240228,174300,243739215,4455,4455,4455,4455,0
|
|
20240228,174200,243739215,4455,4455,4455,4455,0
|
|
20240228,174100,243739215,4455,4455,4455,4455,0
|
|
20240228,174000,243739215,4455,4455,4455,4455,0
|
|
20240228,173900,243739215,4455,4455,4455,4455,0
|
|
20240228,173800,243739215,4455,4455,4455,4455,0
|
|
20240228,173700,243739215,4455,4455,4455,4455,0
|
|
20240228,173600,243739215,4455,4455,4455,4455,0
|
|
20240228,173500,243739215,4455,4455,4455,4455,0
|
|
20240228,173400,243739215,4455,4455,4455,4455,0
|
|
20240228,173300,243739215,4455,4455,4455,4455,0
|
|
20240228,173200,243739215,4455,4455,4455,4455,0
|
|
20240228,173100,243739215,4455,4455,4455,4455,60
|
|
20240228,173000,243739215,4455,4455,4455,4455,0
|
|
20240228,172900,243739215,4455,4455,4455,4455,0
|
|
20240228,172800,243739215,4455,4455,4455,4455,0
|
|
20240228,172700,243739215,4455,4455,4455,4455,0
|
|
20240228,172600,243739215,4455,4455,4455,4455,0
|
|
20240228,172500,243739215,4455,4455,4455,4455,0
|
|
20240228,172400,243739215,4455,4455,4455,4455,0
|
|
20240228,172300,243739215,4455,4455,4455,4455,0
|
|
20240228,172200,243739215,4455,4455,4455,4455,0
|
|
20240228,172100,243739215,4455,4455,4455,4455,0
|
|
20240228,172000,243739215,4455,4455,4455,4455,0
|
|
20240228,171900,243739215,4455,4455,4455,4455,0
|
|
20240228,171800,243739215,4455,4455,4455,4455,0
|
|
20240228,171700,243739215,4455,4455,4455,4455,0
|
|
20240228,171600,243739215,4455,4455,4455,4455,0
|
|
20240228,171500,243739215,4455,4455,4455,4455,0
|
|
20240228,171400,243739215,4455,4455,4455,4455,0
|
|
20240228,171300,243739215,4455,4455,4455,4455,0
|
|
20240228,171200,243739215,4455,4455,4455,4455,0
|
|
20240228,171100,243739215,4455,4455,4455,4455,0
|
|
20240228,171000,243739215,4455,4455,4455,4455,0
|
|
20240228,170900,243739215,4455,4455,4455,4455,0
|
|
20240228,170800,243739215,4455,4455,4455,4455,0
|
|
20240228,170700,243739215,4455,4455,4455,4455,0
|
|
20240228,170600,243739215,4455,4455,4455,4455,0
|
|
20240228,170500,243739215,4455,4455,4455,4455,0
|
|
20240228,170400,243739215,4455,4455,4455,4455,0
|
|
20240228,170300,243739215,4455,4455,4455,4455,0
|
|
20240228,170200,243739215,4455,4455,4455,4455,0
|
|
20240228,170100,243739215,4455,4455,4455,4455,60
|
|
20240228,170000,243739215,4455,4455,4455,4455,0
|
|
20240228,165900,243739215,4455,4455,4455,4455,0
|
|
20240228,165800,243739215,4455,4455,4455,4455,0
|
|
20240228,165700,243739215,4455,4455,4455,4455,0
|
|
20240228,165600,243739215,4455,4455,4455,4455,0
|
|
20240228,165500,243739215,4455,4455,4455,4455,0
|
|
20240228,165400,243739215,4455,4455,4455,4455,0
|
|
20240228,165300,243739215,4455,4455,4455,4455,0
|
|
20240228,165200,243739215,4455,4455,4455,4455,0
|
|
20240228,165100,243739215,4455,4455,4455,4455,0
|
|
20240228,165000,243739215,4455,4455,4455,4455,0
|
|
20240228,164900,243739215,4455,4455,4455,4455,0
|
|
20240228,164800,243739215,4455,4455,4455,4455,0
|
|
20240228,164700,243739215,4455,4455,4455,4455,0
|
|
20240228,164600,243739215,4455,4455,4455,4455,0
|
|
20240228,164500,243739215,4455,4455,4455,4455,0
|
|
20240228,164400,243739215,4455,4455,4455,4455,0
|
|
20240228,164300,243739215,4455,4455,4455,4455,0
|
|
20240228,164200,243739215,4455,4455,4455,4455,0
|
|
20240228,164100,243739215,4455,4455,4455,4455,0
|
|
20240228,164000,243739215,4455,4455,4455,4455,0
|
|
20240228,163900,243739215,4455,4455,4455,4455,0
|
|
20240228,163800,243739215,4455,4455,4455,4455,0
|
|
20240228,163700,243739215,4455,4455,4455,4455,0
|
|
20240228,163600,243739215,4455,4455,4455,4455,0
|
|
20240228,163500,243739215,4455,4455,4455,4455,0
|
|
20240228,163400,243739215,4455,4455,4455,4455,0
|
|
20240228,163300,243739215,4455,4455,4455,4455,0
|
|
20240228,163200,243739215,4455,4455,4455,4455,0
|
|
20240228,163100,243739215,4455,4455,4455,4455,60
|
|
20240228,163000,243739215,4455,4455,4455,4455,0
|
|
20240228,162900,243739215,4455,4455,4455,4455,0
|
|
20240228,162800,243739215,4455,4455,4455,4455,0
|
|
20240228,162700,243739215,4455,4455,4455,4455,0
|
|
20240228,162600,243739215,4455,4455,4455,4455,0
|
|
20240228,162500,243739215,4455,4455,4455,4455,0
|
|
20240228,162400,243739215,4455,4455,4455,4455,0
|
|
20240228,162300,243739215,4455,4455,4455,4455,0
|
|
20240228,162200,243739215,4455,4455,4455,4455,0
|
|
20240228,162100,243739215,4455,4455,4455,4455,0
|
|
20240228,162000,243739215,4455,4455,4455,4455,0
|
|
20240228,161900,243739215,4455,4455,4455,4455,0
|
|
20240228,161800,243739215,4455,4455,4455,4455,0
|
|
20240228,161700,243739215,4455,4455,4455,4455,0
|
|
20240228,161600,243739215,4455,4455,4455,4455,0
|
|
20240228,161500,243739215,4455,4455,4455,4455,0
|
|
20240228,161400,243739215,4455,4455,4455,4455,0
|
|
20240228,161300,243739215,4455,4455,4455,4455,0
|
|
20240228,161200,243739215,4455,4455,4455,4455,0
|
|
20240228,161100,243739215,4455,4455,4455,4455,0
|
|
20240228,161000,243739215,4455,4455,4455,4455,0
|
|
20240228,160900,243739215,4455,4455,4455,4455,0
|
|
20240228,160800,243739215,4455,4455,4455,4455,0
|
|
20240228,160700,243739215,4455,4455,4455,4455,0
|
|
20240228,160600,243739215,4455,4455,4455,4455,0
|
|
20240228,160500,243739215,4455,4455,4455,4455,0
|
|
20240228,160400,243739215,4455,4455,4455,4455,0
|
|
20240228,160300,243739215,4455,4455,4455,4455,0
|
|
20240228,160200,243739215,4455,4455,4455,4455,0
|
|
20240228,160100,243739215,4455,4455,4455,4455,60
|
|
20240228,160000,243739215,4455,4455,4455,4455,0
|
|
20240228,155900,243739215,4455,4455,4455,4455,0
|
|
20240228,155800,243739215,4455,4455,4455,4455,0
|
|
20240228,155700,243739215,4455,4455,4455,4455,0
|
|
20240228,155600,243739215,4455,4455,4455,4455,0
|
|
20240228,155500,243739215,4455,4455,4455,4455,0
|
|
20240228,155400,243739215,4455,4455,4455,4455,0
|
|
20240228,155300,243739215,4455,4455,4455,4455,0
|
|
20240228,155200,243739215,4455,4455,4455,4455,0
|
|
20240228,155100,243739215,4455,4455,4455,4455,0
|
|
20240228,155000,243739215,4455,4455,4455,4455,0
|
|
20240228,154900,243739215,4455,4455,4455,4455,0
|
|
20240228,154800,243739215,4455,4455,4455,4455,0
|
|
20240228,154700,243739215,4455,4455,4455,4455,0
|
|
20240228,154600,243739215,4455,4455,4455,4455,0
|
|
20240228,154500,243739215,4455,4455,4455,4455,0
|
|
20240228,154400,243739215,4455,4455,4455,4455,0
|
|
20240228,154300,243739215,4455,4455,4455,4455,0
|
|
20240228,154200,243739215,4455,4455,4455,4455,0
|
|
20240228,154100,243739215,4455,4455,4455,4455,0
|
|
20240228,154000,243739215,4455,4455,4455,4455,0
|
|
20240228,153900,243739215,4455,4455,4455,4455,0
|
|
20240228,153800,243739215,4455,4455,4455,4455,0
|
|
20240228,153700,243739215,4455,4455,4455,4455,0
|
|
20240228,153600,243739215,4455,4455,4455,4455,0
|
|
20240228,153500,243739215,4455,4455,4455,4455,0
|
|
20240228,153400,243739215,4455,4455,4455,4455,0
|
|
20240228,153300,243739215,4455,4455,4455,4455,0
|
|
20240228,153200,243739215,4455,4455,4455,4455,0
|
|
20240228,153100,243739215,4455,4455,4455,4455,60
|
|
20240228,153000,243739215,4455,4455,4455,4455,60
|
|
20240228,152900,243471915,4435,4435,4435,4435,0
|
|
20240228,152800,243471915,4435,4435,4435,4435,0
|
|
20240228,152700,243471915,4435,4435,4435,4435,0
|
|
20240228,152600,243471915,4435,4435,4435,4435,0
|
|
20240228,152500,243471915,4435,4435,4435,4435,0
|
|
20240228,152400,243471915,4435,4435,4435,4435,0
|
|
20240228,152300,243471915,4435,4435,4435,4435,0
|
|
20240228,152200,243471915,4435,4435,4435,4435,0
|
|
20240228,152100,243471915,4435,4435,4435,4435,0
|
|
20240228,152000,243471915,4435,4435,4435,4435,0
|
|
20240228,151900,243471915,4435,4435,4435,4435,42
|
|
20240228,151800,243285645,4440,4425,4440,4425,10
|
|
20240228,151700,243241335,4425,4425,4425,4425,0
|
|
20240228,151600,243241335,4425,4425,4425,4425,1
|
|
20240228,151500,243236910,4360,4360,4360,4360,300
|
|
20240228,151400,241928910,4430,4430,4430,4430,0
|
|
20240228,151300,241928910,4430,4385,4430,4385,150
|
|
20240228,151200,241269590,4355,4355,4355,4355,192
|
|
20240228,151100,240433430,4350,4355,4355,4350,44
|
|
20240228,151000,240241910,4355,4360,4360,4355,1044
|
|
20240228,150900,235695080,4360,4390,4390,4360,1307
|
|
20240228,150800,229992865,4375,4375,4375,4375,2
|
|
20240228,150700,229984115,4395,4380,4395,4380,100
|
|
20240228,150600,229545095,4370,4370,4370,4370,0
|
|
20240228,150500,229545095,4370,4370,4370,4370,0
|
|
20240228,150400,229545095,4370,4370,4370,4370,69
|
|
20240228,150300,229243565,4370,4370,4370,4370,0
|
|
20240228,150200,229243565,4370,4370,4370,4370,0
|
|
20240228,150100,229243565,4370,4370,4370,4370,0
|
|
20240228,150000,229243565,4370,4365,4370,4365,62
|
|
20240228,145900,228972925,4360,4360,4360,4360,0
|
|
20240228,145800,228972925,4360,4360,4360,4360,1
|
|
20240228,145700,228968565,4360,4360,4360,4360,19
|
|
20240228,145600,228885725,4355,4355,4355,4355,0
|
|
20240228,145500,228885725,4355,4360,4360,4355,15
|
|
20240228,145400,228820395,4360,4360,4360,4360,0
|
|
20240228,145300,228820395,4360,4360,4360,4355,302
|
|
20240228,145200,227505120,4370,4365,4370,4365,10
|
|
20240228,145100,227461465,4365,4365,4365,4365,1
|
|
20240228,145000,227457100,4365,4365,4365,4365,0
|
|
20240228,144900,227457100,4365,4365,4365,4365,0
|
|
20240228,144800,227457100,4365,4365,4365,4365,4
|
|
20240228,144700,227439640,4370,4370,4370,4370,0
|
|
20240228,144600,227439640,4370,4370,4370,4370,0
|
|
20240228,144500,227439640,4370,4370,4370,4370,10
|
|
20240228,144400,227395940,4370,4370,4370,4370,0
|
|
20240228,144300,227395940,4370,4370,4370,4370,18
|
|
20240228,144200,227317280,4370,4370,4370,4370,50
|
|
20240228,144100,227098780,4370,4370,4370,4370,0
|
|
20240228,144000,227098780,4370,4370,4370,4370,0
|
|
20240228,143900,227098780,4370,4370,4370,4370,1
|
|
20240228,143800,227094410,4400,4400,4400,4400,0
|
|
20240228,143700,227094410,4400,4400,4400,4400,0
|
|
20240228,143600,227094410,4400,4400,4400,4400,0
|
|
20240228,143500,227094410,4400,4400,4400,4400,0
|
|
20240228,143400,227094410,4400,4400,4400,4400,0
|
|
20240228,143300,227094410,4400,4400,4400,4400,0
|
|
20240228,143200,227094410,4400,4400,4400,4400,0
|
|
20240228,143100,227094410,4400,4400,4400,4400,0
|
|
20240228,143000,227094410,4400,4400,4400,4400,0
|
|
20240228,142900,227094410,4400,4400,4400,4400,0
|
|
20240228,142800,227094410,4400,4400,4400,4400,0
|
|
20240228,142700,227094410,4400,4400,4400,4400,0
|
|
20240228,142600,227094410,4400,4400,4400,4400,0
|
|
20240228,142500,227094410,4400,4400,4400,4400,0
|
|
20240228,142400,227094410,4400,4400,4400,4400,0
|
|
20240228,142300,227094410,4400,4400,4400,4400,0
|
|
20240228,142200,227094410,4400,4400,4400,4400,0
|
|
20240228,142100,227094410,4400,4400,4400,4400,0
|
|
20240228,142000,227094410,4400,4400,4400,4400,0
|
|
20240228,141900,227094410,4400,4400,4400,4400,0
|
|
20240228,141800,227094410,4400,4400,4400,4400,0
|
|
20240228,141700,227094410,4400,4400,4400,4400,0
|
|
20240228,141600,227094410,4400,4400,4400,4400,0
|
|
20240228,141500,227094410,4400,4400,4400,4400,58
|
|
20240228,141400,226839210,4400,4370,4400,4370,198
|
|
20240228,141300,225971550,4350,4370,4370,4350,6603
|
|
20240228,141200,197203790,4370,4370,4370,4370,0
|
|
20240228,141100,197203790,4370,4370,4370,4370,0
|
|
20240228,141000,197203790,4370,4370,4370,4370,0
|
|
20240228,140900,197203790,4370,4370,4370,4370,0
|
|
20240228,140800,197203790,4370,4370,4370,4370,0
|
|
20240228,140700,197203790,4370,4370,4370,4370,0
|
|
20240228,140600,197203790,4370,4370,4370,4370,0
|
|
20240228,140500,197203790,4370,4370,4370,4370,0
|
|
20240228,140400,197203790,4370,4370,4370,4370,0
|
|
20240228,140300,197203790,4370,4370,4370,4370,0
|
|
20240228,140200,197203790,4370,4370,4370,4370,0
|
|
20240228,140100,197203790,4370,4370,4370,4370,0
|
|
20240228,140000,197203790,4370,4370,4370,4370,0
|
|
20240228,135900,197203790,4370,4370,4370,4370,0
|
|
20240228,135800,197203790,4370,4370,4370,4370,0
|
|
20240228,135700,197203790,4370,4370,4370,4370,200
|
|
20240228,135600,196329790,4395,4395,4395,4395,0
|
|
20240228,135500,196329790,4395,4395,4395,4395,0
|
|
20240228,135400,196329790,4395,4395,4395,4395,0
|
|
20240228,135300,196329790,4395,4395,4395,4395,0
|
|
20240228,135200,196329790,4395,4395,4395,4395,0
|
|
20240228,135100,196329790,4395,4395,4395,4395,0
|
|
20240228,135000,196329790,4395,4395,4395,4395,0
|
|
20240228,134900,196329790,4395,4395,4395,4395,0
|
|
20240228,134800,196329790,4395,4395,4395,4395,0
|
|
20240228,134700,196329790,4395,4395,4395,4395,0
|
|
20240228,134600,196329790,4395,4395,4395,4395,1
|
|
20240228,134500,196325395,4400,4400,4400,4400,0
|
|
20240228,134400,196325395,4400,4400,4400,4400,0
|
|
20240228,134300,196325395,4400,4400,4400,4400,0
|
|
20240228,134200,196325395,4400,4400,4400,4400,13
|
|
20240228,134100,196268195,4400,4375,4400,4360,1362
|
|
20240228,134000,190295890,4375,4375,4375,4375,0
|
|
20240228,133900,190295890,4375,4375,4375,4375,0
|
|
20240228,133800,190295890,4375,4375,4375,4375,0
|
|
20240228,133700,190295890,4375,4375,4375,4375,0
|
|
20240228,133600,190295890,4375,4375,4375,4375,0
|
|
20240228,133500,190295890,4375,4375,4375,4375,0
|
|
20240228,133400,190295890,4375,4375,4375,4375,15
|
|
20240228,133300,190230265,4370,4370,4370,4370,0
|
|
20240228,133200,190230265,4370,4370,4370,4370,0
|
|
20240228,133100,190230265,4370,4370,4370,4370,0
|
|
20240228,133000,190230265,4370,4370,4370,4370,0
|
|
20240228,132900,190230265,4370,4370,4370,4370,0
|
|
20240228,132800,190230265,4370,4370,4370,4370,0
|
|
20240228,132700,190230265,4370,4370,4370,4370,0
|
|
20240228,132600,190230265,4370,4370,4370,4370,0
|
|
20240228,132500,190230265,4370,4370,4370,4370,0
|
|
20240228,132400,190230265,4370,4370,4370,4370,0
|
|
20240228,132300,190230265,4370,4370,4370,4370,5
|
|
20240228,132200,190208415,4370,4370,4370,4370,0
|
|
20240228,132100,190208415,4370,4370,4370,4370,0
|
|
20240228,132000,190208415,4370,4370,4370,4370,0
|
|
20240228,131900,190208415,4370,4370,4370,4370,0
|
|
20240228,131800,190208415,4370,4370,4370,4370,0
|
|
20240228,131700,190208415,4370,4370,4370,4370,0
|
|
20240228,131600,190208415,4370,4370,4370,4370,0
|
|
20240228,131500,190208415,4370,4370,4370,4370,0
|
|
20240228,131400,190208415,4370,4370,4370,4370,0
|
|
20240228,131300,190208415,4370,4370,4370,4370,0
|
|
20240228,131200,190208415,4370,4370,4370,4370,0
|
|
20240228,131100,190208415,4370,4370,4370,4370,0
|
|
20240228,131000,190208415,4370,4370,4370,4370,50
|
|
20240228,130900,189989915,4370,4370,4370,4370,0
|
|
20240228,130800,189989915,4370,4370,4370,4370,0
|
|
20240228,130700,189989915,4370,4370,4370,4370,0
|
|
20240228,130600,189989915,4370,4370,4370,4370,0
|
|
20240228,130500,189989915,4370,4370,4370,4370,0
|
|
20240228,130400,189989915,4370,4370,4370,4370,0
|
|
20240228,130300,189989915,4370,4370,4370,4370,0
|
|
20240228,130200,189989915,4370,4370,4370,4370,1
|
|
20240228,130100,189985545,4390,4390,4390,4390,0
|
|
20240228,130000,189985545,4390,4390,4390,4390,0
|
|
20240228,125900,189985545,4390,4390,4390,4390,0
|
|
20240228,125800,189985545,4390,4390,4390,4390,0
|
|
20240228,125700,189985545,4390,4390,4390,4390,0
|
|
20240228,125600,189985545,4390,4390,4390,4390,0
|
|
20240228,125500,189985545,4390,4390,4390,4390,0
|
|
20240228,125400,189985545,4390,4390,4390,4390,0
|
|
20240228,125300,189985545,4390,4385,4390,4385,379
|
|
20240228,125200,188321740,4390,4390,4390,4390,0
|
|
20240228,125100,188321740,4390,4390,4390,4390,0
|
|
20240228,125000,188321740,4390,4390,4390,4390,0
|
|
20240228,124900,188321740,4390,4390,4390,4390,0
|
|
20240228,124800,188321740,4390,4375,4390,4375,31
|
|
20240228,124700,188185980,4375,4375,4375,4375,0
|
|
20240228,124600,188185980,4375,4375,4375,4375,62
|
|
20240228,124500,187914730,4375,4375,4375,4375,0
|
|
20240228,124400,187914730,4375,4375,4375,4375,5
|
|
20240228,124300,187892855,4375,4375,4375,4375,0
|
|
20240228,124200,187892855,4375,4375,4375,4375,27
|
|
20240228,124100,187774730,4355,4355,4355,4355,0
|
|
20240228,124000,187774730,4355,4355,4355,4355,0
|
|
20240228,123900,187774730,4355,4355,4355,4355,18
|
|
20240228,123800,187696340,4355,4355,4355,4355,18
|
|
20240228,123700,187617950,4355,4360,4360,4355,497
|
|
20240228,123600,185452020,4360,4360,4360,4360,0
|
|
20240228,123500,185452020,4360,4360,4360,4360,0
|
|
20240228,123400,185452020,4360,4360,4360,4360,0
|
|
20240228,123300,185452020,4360,4360,4360,4360,0
|
|
20240228,123200,185452020,4360,4360,4360,4360,0
|
|
20240228,123100,185452020,4360,4360,4360,4360,0
|
|
20240228,123000,185452020,4360,4360,4360,4360,10
|
|
20240228,122900,185408420,4375,4375,4375,4375,0
|
|
20240228,122800,185408420,4375,4375,4375,4375,0
|
|
20240228,122700,185408420,4375,4375,4375,4375,0
|
|
20240228,122600,185408420,4375,4375,4375,4375,0
|
|
20240228,122500,185408420,4375,4375,4375,4375,0
|
|
20240228,122400,185408420,4375,4375,4375,4375,0
|
|
20240228,122300,185408420,4375,4375,4375,4375,0
|
|
20240228,122200,185408420,4375,4375,4375,4375,0
|
|
20240228,122100,185408420,4375,4375,4375,4375,0
|
|
20240228,122000,185408420,4375,4375,4375,4375,0
|
|
20240228,121900,185408420,4375,4375,4375,4375,100
|
|
20240228,121800,184970920,4360,4360,4360,4360,130
|
|
20240228,121700,184404120,4375,4375,4375,4375,0
|
|
20240228,121600,184404120,4375,4375,4375,4375,2
|
|
20240228,121500,184395370,4375,4375,4375,4375,0
|
|
20240228,121400,184395370,4375,4375,4375,4375,0
|
|
20240228,121300,184395370,4375,4375,4375,4375,0
|
|
20240228,121200,184395370,4375,4375,4375,4375,1
|
|
20240228,121100,184390995,4375,4375,4375,4375,0
|
|
20240228,121000,184390995,4375,4365,4375,4365,5
|
|
20240228,120900,184369130,4360,4360,4360,4360,0
|
|
20240228,120800,184369130,4360,4360,4360,4360,0
|
|
20240228,120700,184369130,4360,4360,4360,4360,0
|
|
20240228,120600,184369130,4360,4360,4360,4360,3
|
|
20240228,120500,184356050,4360,4355,4360,4355,17
|
|
20240228,120400,184281975,4355,4355,4355,4355,73
|
|
20240228,120300,183964060,4360,4360,4360,4360,170
|
|
20240228,120200,183222860,4360,4360,4360,4360,200
|
|
20240228,120100,182350860,4375,4375,4375,4375,0
|
|
20240228,120000,182350860,4375,4375,4375,4375,0
|
|
20240228,115900,182350860,4375,4375,4375,4375,0
|
|
20240228,115800,182350860,4375,4375,4375,4375,0
|
|
20240228,115700,182350860,4375,4375,4375,4375,0
|
|
20240228,115600,182350860,4375,4375,4375,4375,0
|
|
20240228,115500,182350860,4375,4375,4375,4375,0
|
|
20240228,115400,182350860,4375,4375,4375,4375,0
|
|
20240228,115300,182350860,4375,4375,4375,4375,0
|
|
20240228,115200,182350860,4375,4375,4375,4375,0
|
|
20240228,115100,182350860,4375,4375,4375,4375,0
|
|
20240228,115000,182350860,4375,4375,4375,4375,0
|
|
20240228,114900,182350860,4375,4375,4375,4375,0
|
|
20240228,114800,182350860,4375,4375,4375,4375,0
|
|
20240228,114700,182350860,4375,4375,4375,4375,0
|
|
20240228,114600,182350860,4375,4375,4375,4375,0
|
|
20240228,114500,182350860,4375,4375,4375,4375,0
|
|
20240228,114400,182350860,4375,4375,4375,4375,0
|
|
20240228,114300,182350860,4375,4375,4375,4375,0
|
|
20240228,114200,182350860,4375,4375,4375,4375,0
|
|
20240228,114100,182350860,4375,4375,4375,4375,0
|
|
20240228,114000,182350860,4375,4375,4375,4375,0
|
|
20240228,113900,182350860,4375,4375,4375,4375,0
|
|
20240228,113800,182350860,4375,4375,4375,4375,0
|
|
20240228,113700,182350860,4375,4375,4375,4375,0
|
|
20240228,113600,182350860,4375,4375,4375,4375,0
|
|
20240228,113500,182350860,4375,4375,4375,4375,0
|
|
20240228,113400,182350860,4375,4375,4375,4375,0
|
|
20240228,113300,182350860,4375,4375,4375,4375,0
|
|
20240228,113200,182350860,4375,4375,4375,4375,0
|
|
20240228,113100,182350860,4375,4375,4375,4375,22
|
|
20240228,113000,182254610,4350,4355,4355,4350,600
|
|
20240228,112900,179644535,4350,4350,4350,4350,0
|
|
20240228,112800,179644535,4350,4350,4350,4350,0
|
|
20240228,112700,179644535,4350,4355,4355,4350,391
|
|
20240228,112600,177942750,4355,4355,4355,4355,0
|
|
20240228,112500,177942750,4355,4355,4355,4355,0
|
|
20240228,112400,177942750,4355,4355,4355,4355,0
|
|
20240228,112300,177942750,4355,4355,4355,4355,0
|
|
20240228,112200,177942750,4355,4360,4360,4355,3146
|
|
20240228,112100,164236855,4360,4360,4360,4360,0
|
|
20240228,112000,164236855,4360,4360,4360,4360,0
|
|
20240228,111900,164236855,4360,4360,4360,4360,0
|
|
20240228,111800,164236855,4360,4360,4360,4360,0
|
|
20240228,111700,164236855,4360,4360,4360,4360,0
|
|
20240228,111600,164236855,4360,4360,4360,4360,0
|
|
20240228,111500,164236855,4360,4360,4360,4360,0
|
|
20240228,111400,164236855,4360,4360,4360,4360,0
|
|
20240228,111300,164236855,4360,4360,4360,4360,0
|
|
20240228,111200,164236855,4360,4375,4375,4360,400
|
|
20240228,111100,162492320,4375,4375,4375,4375,0
|
|
20240228,111000,162492320,4375,4375,4375,4375,0
|
|
20240228,110900,162492320,4375,4375,4375,4375,0
|
|
20240228,110800,162492320,4375,4375,4375,4375,0
|
|
20240228,110700,162492320,4375,4375,4375,4375,0
|
|
20240228,110600,162492320,4375,4375,4375,4375,0
|
|
20240228,110500,162492320,4375,4375,4375,4375,0
|
|
20240228,110400,162492320,4375,4375,4375,4375,0
|
|
20240228,110300,162492320,4375,4375,4375,4375,0
|
|
20240228,110200,162492320,4375,4375,4375,4375,0
|
|
20240228,110100,162492320,4375,4375,4375,4375,0
|
|
20240228,110000,162492320,4375,4375,4375,4375,0
|
|
20240228,105900,162492320,4375,4375,4375,4375,0
|
|
20240228,105800,162492320,4375,4375,4375,4375,477
|
|
20240228,105700,160405445,4380,4380,4380,4380,10
|
|
20240228,105600,160361645,4375,4375,4375,4375,0
|
|
20240228,105500,160361645,4375,4375,4375,4375,0
|
|
20240228,105400,160361645,4375,4375,4375,4375,0
|
|
20240228,105300,160361645,4375,4375,4375,4375,23
|
|
20240228,105200,160261020,4375,4375,4375,4375,0
|
|
20240228,105100,160261020,4375,4375,4375,4375,49
|
|
20240228,105000,160046645,4360,4360,4360,4360,0
|
|
20240228,104900,160046645,4360,4360,4360,4360,0
|
|
20240228,104800,160046645,4360,4360,4360,4360,0
|
|
20240228,104700,160046645,4360,4360,4360,4360,0
|
|
20240228,104600,160046645,4360,4360,4360,4360,0
|
|
20240228,104500,160046645,4360,4360,4360,4360,0
|
|
20240228,104400,160046645,4360,4360,4360,4360,0
|
|
20240228,104300,160046645,4360,4360,4360,4360,0
|
|
20240228,104200,160046645,4360,4360,4360,4360,0
|
|
20240228,104100,160046645,4360,4360,4360,4360,0
|
|
20240228,104000,160046645,4360,4360,4360,4360,0
|
|
20240228,103900,160046645,4360,4365,4365,4360,4000
|
|
20240228,103800,142605895,4365,4365,4365,4365,0
|
|
20240228,103700,142605895,4365,4365,4365,4365,0
|
|
20240228,103600,142605895,4365,4365,4365,4365,0
|
|
20240228,103500,142605895,4365,4365,4365,4365,0
|
|
20240228,103400,142605895,4365,4365,4365,4365,0
|
|
20240228,103300,142605895,4365,4365,4365,4365,0
|
|
20240228,103200,142605895,4365,4365,4365,4365,0
|
|
20240228,103100,142605895,4365,4365,4365,4365,0
|
|
20240228,103000,142605895,4365,4365,4365,4365,1
|
|
20240228,102900,142601530,4360,4360,4360,4360,0
|
|
20240228,102800,142601530,4360,4360,4360,4360,41
|
|
20240228,102700,142422770,4355,4355,4355,4355,0
|
|
20240228,102600,142422770,4355,4365,4365,4355,1600
|
|
20240228,102500,135451440,4375,4375,4375,4375,109
|
|
20240228,102400,134974565,4355,4375,4375,4355,2740
|
|
20240228,102300,123032805,4375,4375,4375,4375,360
|
|
20240228,102200,121457805,4375,4375,4375,4375,157
|
|
20240228,102100,120770930,4375,4400,4400,4375,2750
|
|
20240228,102000,108734930,4405,4405,4405,4405,0
|
|
20240228,101900,108734930,4405,4410,4410,4405,50
|
|
20240228,101800,108514475,4420,4420,4420,4420,0
|
|
20240228,101700,108514475,4420,4420,4420,4420,0
|
|
20240228,101600,108514475,4420,4420,4420,4420,0
|
|
20240228,101500,108514475,4420,4420,4420,4420,61
|
|
20240228,101400,108244855,4420,4420,4420,4420,310
|
|
20240228,101300,106874655,4400,4400,4400,4400,0
|
|
20240228,101200,106874655,4400,4400,4400,4400,0
|
|
20240228,101100,106874655,4400,4400,4400,4400,0
|
|
20240228,101000,106874655,4400,4400,4400,4400,0
|
|
20240228,100900,106874655,4400,4415,4415,4400,251
|
|
20240228,100800,105769680,4420,4420,4420,4420,0
|
|
20240228,100700,105769680,4420,4420,4420,4420,0
|
|
20240228,100600,105769680,4420,4420,4420,4420,92
|
|
20240228,100500,105363040,4425,4425,4425,4425,0
|
|
20240228,100400,105363040,4425,4425,4425,4425,0
|
|
20240228,100300,105363040,4425,4425,4425,4425,1
|
|
20240228,100200,105358615,4435,4430,4435,4430,2
|
|
20240228,100100,105349750,4405,4405,4405,4405,0
|
|
20240228,100000,105349750,4405,4405,4405,4405,0
|
|
20240228,095900,105349750,4405,4405,4405,4405,0
|
|
20240228,095800,105349750,4405,4405,4405,4405,0
|
|
20240228,095700,105349750,4405,4405,4405,4405,0
|
|
20240228,095600,105349750,4405,4405,4405,4405,12
|
|
20240228,095500,105296890,4440,4440,4440,4440,422
|
|
20240228,095400,103423210,4440,4440,4440,4440,0
|
|
20240228,095300,103423210,4440,4440,4440,4440,0
|
|
20240228,095200,103423210,4440,4440,4440,4440,1
|
|
20240228,095100,103418770,4440,4440,4440,4440,0
|
|
20240228,095000,103418770,4440,4440,4440,4440,40
|
|
20240228,094900,103241170,4440,4440,4440,4440,916
|
|
20240228,094800,99174130,4440,4420,4440,4420,314
|
|
20240228,094700,97782210,4410,4380,4410,4380,303
|
|
20240228,094600,96446010,4400,4400,4400,4400,0
|
|
20240228,094500,96446010,4400,4400,4400,4400,0
|
|
20240228,094400,96446010,4400,4400,4400,4400,29
|
|
20240228,094300,96318410,4400,4400,4400,4400,0
|
|
20240228,094200,96318410,4400,4400,4400,4400,20
|
|
20240228,094100,96230410,4400,4400,4400,4400,2
|
|
20240228,094000,96221610,4400,4400,4400,4400,2
|
|
20240228,093900,96212810,4400,4400,4400,4400,0
|
|
20240228,093800,96212810,4400,4400,4400,4400,1
|
|
20240228,093700,96208410,4370,4370,4370,4370,0
|
|
20240228,093600,96208410,4370,4370,4370,4370,0
|
|
20240228,093500,96208410,4370,4370,4370,4370,4
|
|
20240228,093400,96190930,4405,4395,4405,4395,400
|
|
20240228,093300,94429710,4365,4365,4365,4365,0
|
|
20240228,093200,94429710,4365,4365,4365,4365,0
|
|
20240228,093100,94429710,4365,4365,4365,4365,0
|
|
20240228,093000,94429710,4365,4380,4380,4365,1618
|
|
20240228,092900,87362640,4380,4380,4380,4380,0
|
|
20240228,092800,87362640,4380,4380,4380,4380,0
|
|
20240228,092700,87362640,4380,4380,4380,4380,0
|
|
20240228,092600,87362640,4380,4380,4380,4380,0
|
|
20240228,092500,87362640,4380,4380,4380,4380,0
|
|
20240228,092400,87362640,4380,4380,4380,4380,0
|
|
20240228,092300,87362640,4380,4380,4380,4380,0
|
|
20240228,092200,87362640,4380,4380,4380,4380,0
|
|
20240228,092100,87362640,4380,4380,4380,4380,0
|
|
20240228,092000,87362640,4380,4380,4380,4380,51
|
|
20240228,091900,87139260,4360,4360,4360,4360,0
|
|
20240228,091800,87139260,4360,4360,4360,4360,0
|
|
20240228,091700,87139260,4360,4360,4360,4360,0
|
|
20240228,091600,87139260,4360,4385,4385,4360,744
|
|
20240228,091500,83892805,4385,4385,4385,4385,46
|
|
20240228,091400,83691095,4385,4395,4395,4385,7
|
|
20240228,091300,83660350,4395,4395,4395,4395,0
|
|
20240228,091200,83660350,4395,4395,4395,4395,21
|
|
20240228,091100,83568055,4390,4390,4390,4390,0
|
|
20240228,091000,83568055,4390,4405,4405,4390,201
|
|
20240228,090900,82684720,4405,4420,4420,4405,501
|
|
20240228,090800,80476025,4450,4395,4475,4395,316
|
|
20240228,090700,79071020,4385,4385,4385,4385,17634
|
|
20240228,090600,1745930,4385,4385,4385,4385,1
|
|
20240228,090500,1741545,4375,4375,4375,4375,1
|
|
20240228,090400,1737170,4375,4375,4375,4375,2
|
|
20240228,090300,1728420,4375,4375,4375,4375,1
|
|
20240228,090200,1724045,4375,4375,4375,4375,1
|
|
20240228,090100,1719670,4370,4400,4400,4370,9
|
|
20240228,090000,1680100,4360,4360,4390,4350,384
|