694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,203100,74464070,4440,4440,4440,4440,418
|
|
20240229,203000,74464070,4440,4440,4440,4440,0
|
|
20240229,202900,74464070,4440,4440,4440,4440,0
|
|
20240229,202800,74464070,4440,4440,4440,4440,0
|
|
20240229,202700,74464070,4440,4440,4440,4440,0
|
|
20240229,202600,74464070,4440,4440,4440,4440,0
|
|
20240229,202500,74464070,4440,4440,4440,4440,0
|
|
20240229,202400,74464070,4440,4440,4440,4440,0
|
|
20240229,202300,74464070,4440,4440,4440,4440,0
|
|
20240229,202200,74464070,4440,4440,4440,4440,0
|
|
20240229,202100,74464070,4440,4440,4440,4440,0
|
|
20240229,202000,74464070,4440,4440,4440,4440,0
|
|
20240229,201900,74464070,4440,4440,4440,4440,0
|
|
20240229,201800,74464070,4440,4440,4440,4440,0
|
|
20240229,201700,74464070,4440,4440,4440,4440,0
|
|
20240229,201600,74464070,4440,4440,4440,4440,0
|
|
20240229,201500,74464070,4440,4440,4440,4440,0
|
|
20240229,201400,74464070,4440,4440,4440,4440,0
|
|
20240229,201300,74464070,4440,4440,4440,4440,0
|
|
20240229,201200,74464070,4440,4440,4440,4440,0
|
|
20240229,201100,74464070,4440,4440,4440,4440,0
|
|
20240229,201000,74464070,4440,4440,4440,4440,0
|
|
20240229,200900,74464070,4440,4440,4440,4440,0
|
|
20240229,200800,74464070,4440,4440,4440,4440,0
|
|
20240229,200700,74464070,4440,4440,4440,4440,0
|
|
20240229,200600,74464070,4440,4440,4440,4440,0
|
|
20240229,200500,74464070,4440,4440,4440,4440,0
|
|
20240229,200400,74464070,4440,4440,4440,4440,0
|
|
20240229,200300,74464070,4440,4440,4440,4440,0
|
|
20240229,200200,74464070,4440,4440,4440,4440,0
|
|
20240229,200100,74464070,4440,4440,4440,4440,418
|
|
20240229,200000,74464070,4440,4440,4440,4440,0
|
|
20240229,195900,74464070,4440,4440,4440,4440,0
|
|
20240229,195800,74464070,4440,4440,4440,4440,0
|
|
20240229,195700,74464070,4440,4440,4440,4440,0
|
|
20240229,195600,74464070,4440,4440,4440,4440,0
|
|
20240229,195500,74464070,4440,4440,4440,4440,0
|
|
20240229,195400,74464070,4440,4440,4440,4440,0
|
|
20240229,195300,74464070,4440,4440,4440,4440,0
|
|
20240229,195200,74464070,4440,4440,4440,4440,0
|
|
20240229,195100,74464070,4440,4440,4440,4440,0
|
|
20240229,195000,74464070,4440,4440,4440,4440,0
|
|
20240229,194900,74464070,4440,4440,4440,4440,0
|
|
20240229,194800,74464070,4440,4440,4440,4440,0
|
|
20240229,194700,74464070,4440,4440,4440,4440,0
|
|
20240229,194600,74464070,4440,4440,4440,4440,0
|
|
20240229,194500,74464070,4440,4440,4440,4440,0
|
|
20240229,194400,74464070,4440,4440,4440,4440,0
|
|
20240229,194300,74464070,4440,4440,4440,4440,0
|
|
20240229,194200,74464070,4440,4440,4440,4440,0
|
|
20240229,194100,74464070,4440,4440,4440,4440,0
|
|
20240229,194000,74464070,4440,4440,4440,4440,0
|
|
20240229,193900,74464070,4440,4440,4440,4440,0
|
|
20240229,193800,74464070,4440,4440,4440,4440,0
|
|
20240229,193700,74464070,4440,4440,4440,4440,0
|
|
20240229,193600,74464070,4440,4440,4440,4440,0
|
|
20240229,193500,74464070,4440,4440,4440,4440,0
|
|
20240229,193400,74464070,4440,4440,4440,4440,0
|
|
20240229,193300,74464070,4440,4440,4440,4440,0
|
|
20240229,193200,74464070,4440,4440,4440,4440,0
|
|
20240229,193100,74464070,4440,4440,4440,4440,418
|
|
20240229,193000,74464070,4440,4440,4440,4440,0
|
|
20240229,192900,74464070,4440,4440,4440,4440,0
|
|
20240229,192800,74464070,4440,4440,4440,4440,0
|
|
20240229,192700,74464070,4440,4440,4440,4440,0
|
|
20240229,192600,74464070,4440,4440,4440,4440,0
|
|
20240229,192500,74464070,4440,4440,4440,4440,0
|
|
20240229,192400,74464070,4440,4440,4440,4440,0
|
|
20240229,192300,74464070,4440,4440,4440,4440,0
|
|
20240229,192200,74464070,4440,4440,4440,4440,0
|
|
20240229,192100,74464070,4440,4440,4440,4440,0
|
|
20240229,192000,74464070,4440,4440,4440,4440,0
|
|
20240229,191900,74464070,4440,4440,4440,4440,0
|
|
20240229,191800,74464070,4440,4440,4440,4440,0
|
|
20240229,191700,74464070,4440,4440,4440,4440,0
|
|
20240229,191600,74464070,4440,4440,4440,4440,0
|
|
20240229,191500,74464070,4440,4440,4440,4440,0
|
|
20240229,191400,74464070,4440,4440,4440,4440,0
|
|
20240229,191300,74464070,4440,4440,4440,4440,0
|
|
20240229,191200,74464070,4440,4440,4440,4440,0
|
|
20240229,191100,74464070,4440,4440,4440,4440,0
|
|
20240229,191000,74464070,4440,4440,4440,4440,0
|
|
20240229,190900,74464070,4440,4440,4440,4440,0
|
|
20240229,190800,74464070,4440,4440,4440,4440,0
|
|
20240229,190700,74464070,4440,4440,4440,4440,0
|
|
20240229,190600,74464070,4440,4440,4440,4440,0
|
|
20240229,190500,74464070,4440,4440,4440,4440,0
|
|
20240229,190400,74464070,4440,4440,4440,4440,0
|
|
20240229,190300,74464070,4440,4440,4440,4440,0
|
|
20240229,190200,74464070,4440,4440,4440,4440,0
|
|
20240229,190100,74464070,4440,4440,4440,4440,418
|
|
20240229,190000,74464070,4440,4440,4440,4440,0
|
|
20240229,185900,74464070,4440,4440,4440,4440,0
|
|
20240229,185800,74464070,4440,4440,4440,4440,0
|
|
20240229,185700,74464070,4440,4440,4440,4440,0
|
|
20240229,185600,74464070,4440,4440,4440,4440,0
|
|
20240229,185500,74464070,4440,4440,4440,4440,0
|
|
20240229,185400,74464070,4440,4440,4440,4440,0
|
|
20240229,185300,74464070,4440,4440,4440,4440,0
|
|
20240229,185200,74464070,4440,4440,4440,4440,0
|
|
20240229,185100,74464070,4440,4440,4440,4440,0
|
|
20240229,185000,74464070,4440,4440,4440,4440,0
|
|
20240229,184900,74464070,4440,4440,4440,4440,0
|
|
20240229,184800,74464070,4440,4440,4440,4440,0
|
|
20240229,184700,74464070,4440,4440,4440,4440,0
|
|
20240229,184600,74464070,4440,4440,4440,4440,0
|
|
20240229,184500,74464070,4440,4440,4440,4440,0
|
|
20240229,184400,74464070,4440,4440,4440,4440,0
|
|
20240229,184300,74464070,4440,4440,4440,4440,0
|
|
20240229,184200,74464070,4440,4440,4440,4440,0
|
|
20240229,184100,74464070,4440,4440,4440,4440,0
|
|
20240229,184000,74464070,4440,4440,4440,4440,0
|
|
20240229,183900,74464070,4440,4440,4440,4440,0
|
|
20240229,183800,74464070,4440,4440,4440,4440,0
|
|
20240229,183700,74464070,4440,4440,4440,4440,0
|
|
20240229,183600,74464070,4440,4440,4440,4440,0
|
|
20240229,183500,74464070,4440,4440,4440,4440,0
|
|
20240229,183400,74464070,4440,4440,4440,4440,0
|
|
20240229,183300,74464070,4440,4440,4440,4440,0
|
|
20240229,183200,74464070,4440,4440,4440,4440,0
|
|
20240229,183100,74464070,4440,4440,4440,4440,418
|
|
20240229,183000,74464070,4440,4440,4440,4440,0
|
|
20240229,182900,74464070,4440,4440,4440,4440,0
|
|
20240229,182800,74464070,4440,4440,4440,4440,0
|
|
20240229,182700,74464070,4440,4440,4440,4440,0
|
|
20240229,182600,74464070,4440,4440,4440,4440,0
|
|
20240229,182500,74464070,4440,4440,4440,4440,0
|
|
20240229,182400,74464070,4440,4440,4440,4440,0
|
|
20240229,182300,74464070,4440,4440,4440,4440,0
|
|
20240229,182200,74464070,4440,4440,4440,4440,0
|
|
20240229,182100,74464070,4440,4440,4440,4440,0
|
|
20240229,182000,74464070,4440,4440,4440,4440,0
|
|
20240229,181900,74464070,4440,4440,4440,4440,0
|
|
20240229,181800,74464070,4440,4440,4440,4440,0
|
|
20240229,181700,74464070,4440,4440,4440,4440,0
|
|
20240229,181600,74464070,4440,4440,4440,4440,0
|
|
20240229,181500,74464070,4440,4440,4440,4440,0
|
|
20240229,181400,74464070,4440,4440,4440,4440,0
|
|
20240229,181300,74464070,4440,4440,4440,4440,0
|
|
20240229,181200,74464070,4440,4440,4440,4440,0
|
|
20240229,181100,74464070,4440,4440,4440,4440,0
|
|
20240229,181000,74464070,4440,4440,4440,4440,0
|
|
20240229,180900,74464070,4440,4440,4440,4440,0
|
|
20240229,180800,74464070,4440,4440,4440,4440,0
|
|
20240229,180700,74464070,4440,4440,4440,4440,0
|
|
20240229,180600,74464070,4440,4440,4440,4440,0
|
|
20240229,180500,74464070,4440,4440,4440,4440,0
|
|
20240229,180400,74464070,4440,4440,4440,4440,0
|
|
20240229,180300,74464070,4440,4440,4440,4440,0
|
|
20240229,180200,74464070,4440,4440,4440,4440,0
|
|
20240229,180100,74464070,4440,4440,4440,4440,418
|
|
20240229,180000,74464070,4440,4440,4440,4440,0
|
|
20240229,175900,74464070,4440,4440,4440,4440,0
|
|
20240229,175800,74464070,4440,4440,4440,4440,0
|
|
20240229,175700,74464070,4440,4440,4440,4440,0
|
|
20240229,175600,74464070,4440,4440,4440,4440,0
|
|
20240229,175500,74464070,4440,4440,4440,4440,0
|
|
20240229,175400,74464070,4440,4440,4440,4440,0
|
|
20240229,175300,74464070,4440,4440,4440,4440,0
|
|
20240229,175200,74464070,4440,4440,4440,4440,0
|
|
20240229,175100,74464070,4440,4440,4440,4440,0
|
|
20240229,175000,74464070,4440,4440,4440,4440,0
|
|
20240229,174900,74464070,4440,4440,4440,4440,0
|
|
20240229,174800,74464070,4440,4440,4440,4440,0
|
|
20240229,174700,74464070,4440,4440,4440,4440,0
|
|
20240229,174600,74464070,4440,4440,4440,4440,0
|
|
20240229,174500,74464070,4440,4440,4440,4440,0
|
|
20240229,174400,74464070,4440,4440,4440,4440,0
|
|
20240229,174300,74464070,4440,4440,4440,4440,0
|
|
20240229,174200,74464070,4440,4440,4440,4440,0
|
|
20240229,174100,74464070,4440,4440,4440,4440,0
|
|
20240229,174000,74464070,4440,4440,4440,4440,0
|
|
20240229,173900,74464070,4440,4440,4440,4440,0
|
|
20240229,173800,74464070,4440,4440,4440,4440,0
|
|
20240229,173700,74464070,4440,4440,4440,4440,0
|
|
20240229,173600,74464070,4440,4440,4440,4440,0
|
|
20240229,173500,74464070,4440,4440,4440,4440,0
|
|
20240229,173400,74464070,4440,4440,4440,4440,0
|
|
20240229,173300,74464070,4440,4440,4440,4440,0
|
|
20240229,173200,74464070,4440,4440,4440,4440,0
|
|
20240229,173100,74464070,4440,4440,4440,4440,418
|
|
20240229,173000,74464070,4440,4440,4440,4440,0
|
|
20240229,172900,74464070,4440,4440,4440,4440,0
|
|
20240229,172800,74464070,4440,4440,4440,4440,0
|
|
20240229,172700,74464070,4440,4440,4440,4440,0
|
|
20240229,172600,74464070,4440,4440,4440,4440,0
|
|
20240229,172500,74464070,4440,4440,4440,4440,0
|
|
20240229,172400,74464070,4440,4440,4440,4440,0
|
|
20240229,172300,74464070,4440,4440,4440,4440,0
|
|
20240229,172200,74464070,4440,4440,4440,4440,0
|
|
20240229,172100,74464070,4440,4440,4440,4440,0
|
|
20240229,172000,74464070,4440,4440,4440,4440,0
|
|
20240229,171900,74464070,4440,4440,4440,4440,0
|
|
20240229,171800,74464070,4440,4440,4440,4440,0
|
|
20240229,171700,74464070,4440,4440,4440,4440,0
|
|
20240229,171600,74464070,4440,4440,4440,4440,0
|
|
20240229,171500,74464070,4440,4440,4440,4440,0
|
|
20240229,171400,74464070,4440,4440,4440,4440,0
|
|
20240229,171300,74464070,4440,4440,4440,4440,0
|
|
20240229,171200,74464070,4440,4440,4440,4440,0
|
|
20240229,171100,74464070,4440,4440,4440,4440,0
|
|
20240229,171000,74464070,4440,4440,4440,4440,0
|
|
20240229,170900,74464070,4440,4440,4440,4440,0
|
|
20240229,170800,74464070,4440,4440,4440,4440,0
|
|
20240229,170700,74464070,4440,4440,4440,4440,0
|
|
20240229,170600,74464070,4440,4440,4440,4440,0
|
|
20240229,170500,74464070,4440,4440,4440,4440,0
|
|
20240229,170400,74464070,4440,4440,4440,4440,0
|
|
20240229,170300,74464070,4440,4440,4440,4440,0
|
|
20240229,170200,74464070,4440,4440,4440,4440,0
|
|
20240229,170100,74464070,4440,4440,4440,4440,418
|
|
20240229,170000,74464070,4440,4440,4440,4440,0
|
|
20240229,165900,74464070,4440,4440,4440,4440,0
|
|
20240229,165800,74464070,4440,4440,4440,4440,0
|
|
20240229,165700,74464070,4440,4440,4440,4440,0
|
|
20240229,165600,74464070,4440,4440,4440,4440,0
|
|
20240229,165500,74464070,4440,4440,4440,4440,0
|
|
20240229,165400,74464070,4440,4440,4440,4440,0
|
|
20240229,165300,74464070,4440,4440,4440,4440,0
|
|
20240229,165200,74464070,4440,4440,4440,4440,0
|
|
20240229,165100,74464070,4440,4440,4440,4440,0
|
|
20240229,165000,74464070,4440,4440,4440,4440,0
|
|
20240229,164900,74464070,4440,4440,4440,4440,0
|
|
20240229,164800,74464070,4440,4440,4440,4440,0
|
|
20240229,164700,74464070,4440,4440,4440,4440,0
|
|
20240229,164600,74464070,4440,4440,4440,4440,0
|
|
20240229,164500,74464070,4440,4440,4440,4440,0
|
|
20240229,164400,74464070,4440,4440,4440,4440,0
|
|
20240229,164300,74464070,4440,4440,4440,4440,0
|
|
20240229,164200,74464070,4440,4440,4440,4440,0
|
|
20240229,164100,74464070,4440,4440,4440,4440,0
|
|
20240229,164000,74464070,4440,4440,4440,4440,0
|
|
20240229,163900,74464070,4440,4440,4440,4440,0
|
|
20240229,163800,74464070,4440,4440,4440,4440,0
|
|
20240229,163700,74464070,4440,4440,4440,4440,0
|
|
20240229,163600,74464070,4440,4440,4440,4440,0
|
|
20240229,163500,74464070,4440,4440,4440,4440,0
|
|
20240229,163400,74464070,4440,4440,4440,4440,0
|
|
20240229,163300,74464070,4440,4440,4440,4440,0
|
|
20240229,163200,74464070,4440,4440,4440,4440,0
|
|
20240229,163100,74464070,4440,4440,4440,4440,418
|
|
20240229,163000,74464070,4440,4440,4440,4440,0
|
|
20240229,162900,74464070,4440,4440,4440,4440,0
|
|
20240229,162800,74464070,4440,4440,4440,4440,0
|
|
20240229,162700,74464070,4440,4440,4440,4440,0
|
|
20240229,162600,74464070,4440,4440,4440,4440,0
|
|
20240229,162500,74464070,4440,4440,4440,4440,0
|
|
20240229,162400,74464070,4440,4440,4440,4440,0
|
|
20240229,162300,74464070,4440,4440,4440,4440,0
|
|
20240229,162200,74464070,4440,4440,4440,4440,0
|
|
20240229,162100,74464070,4440,4440,4440,4440,0
|
|
20240229,162000,74464070,4440,4440,4440,4440,0
|
|
20240229,161900,74464070,4440,4440,4440,4440,0
|
|
20240229,161800,74464070,4440,4440,4440,4440,0
|
|
20240229,161700,74464070,4440,4440,4440,4440,0
|
|
20240229,161600,74464070,4440,4440,4440,4440,0
|
|
20240229,161500,74464070,4440,4440,4440,4440,0
|
|
20240229,161400,74464070,4440,4440,4440,4440,0
|
|
20240229,161300,74464070,4440,4440,4440,4440,0
|
|
20240229,161200,74464070,4440,4440,4440,4440,0
|
|
20240229,161100,74464070,4440,4440,4440,4440,0
|
|
20240229,161000,74464070,4440,4440,4440,4440,0
|
|
20240229,160900,74464070,4440,4440,4440,4440,0
|
|
20240229,160800,74464070,4440,4440,4440,4440,0
|
|
20240229,160700,74464070,4440,4440,4440,4440,0
|
|
20240229,160600,74464070,4440,4440,4440,4440,0
|
|
20240229,160500,74464070,4440,4440,4440,4440,0
|
|
20240229,160400,74464070,4440,4440,4440,4440,0
|
|
20240229,160300,74464070,4440,4440,4440,4440,0
|
|
20240229,160200,74464070,4440,4440,4440,4440,0
|
|
20240229,160100,74464070,4440,4440,4440,4440,418
|
|
20240229,160000,74464070,4440,4440,4440,4440,0
|
|
20240229,155900,74464070,4440,4440,4440,4440,0
|
|
20240229,155800,74464070,4440,4440,4440,4440,0
|
|
20240229,155700,74464070,4440,4440,4440,4440,0
|
|
20240229,155600,74464070,4440,4440,4440,4440,0
|
|
20240229,155500,74464070,4440,4440,4440,4440,0
|
|
20240229,155400,74464070,4440,4440,4440,4440,0
|
|
20240229,155300,74464070,4440,4440,4440,4440,0
|
|
20240229,155200,74464070,4440,4440,4440,4440,0
|
|
20240229,155100,74464070,4440,4440,4440,4440,0
|
|
20240229,155000,74464070,4440,4440,4440,4440,0
|
|
20240229,154900,74464070,4440,4440,4440,4440,0
|
|
20240229,154800,74464070,4440,4440,4440,4440,0
|
|
20240229,154700,74464070,4440,4440,4440,4440,0
|
|
20240229,154600,74464070,4440,4440,4440,4440,0
|
|
20240229,154500,74464070,4440,4440,4440,4440,0
|
|
20240229,154400,74464070,4440,4440,4440,4440,0
|
|
20240229,154300,74464070,4440,4440,4440,4440,0
|
|
20240229,154200,74464070,4440,4440,4440,4440,0
|
|
20240229,154100,74464070,4440,4440,4440,4440,0
|
|
20240229,154000,74464070,4440,4440,4440,4440,0
|
|
20240229,153900,74464070,4440,4440,4440,4440,0
|
|
20240229,153800,74464070,4440,4440,4440,4440,0
|
|
20240229,153700,74464070,4440,4440,4440,4440,0
|
|
20240229,153600,74464070,4440,4440,4440,4440,0
|
|
20240229,153500,74464070,4440,4440,4440,4440,0
|
|
20240229,153400,74464070,4440,4440,4440,4440,0
|
|
20240229,153300,74464070,4440,4440,4440,4440,0
|
|
20240229,153200,74464070,4440,4440,4440,4440,0
|
|
20240229,153100,74464070,4440,4440,4440,4440,418
|
|
20240229,153000,74464070,4440,4440,4440,4440,418
|
|
20240229,152900,72608150,4405,4405,4405,4405,0
|
|
20240229,152800,72608150,4405,4405,4405,4405,0
|
|
20240229,152700,72608150,4405,4405,4405,4405,0
|
|
20240229,152600,72608150,4405,4405,4405,4405,0
|
|
20240229,152500,72608150,4405,4405,4405,4405,0
|
|
20240229,152400,72608150,4405,4405,4405,4405,0
|
|
20240229,152300,72608150,4405,4405,4405,4405,0
|
|
20240229,152200,72608150,4405,4405,4405,4405,0
|
|
20240229,152100,72608150,4405,4405,4405,4405,0
|
|
20240229,152000,72608150,4405,4405,4405,4405,0
|
|
20240229,151900,72608150,4405,4405,4450,4405,1198
|
|
20240229,151800,67295200,4400,4400,4400,4400,32
|
|
20240229,151700,67154400,4405,4405,4405,4405,38
|
|
20240229,151600,66987010,4405,4405,4405,4400,95
|
|
20240229,151500,66568545,4400,4410,4410,4400,13
|
|
20240229,151400,66511320,4405,4405,4405,4405,6
|
|
20240229,151300,66484890,4405,4405,4405,4405,0
|
|
20240229,151200,66484890,4405,4405,4405,4405,0
|
|
20240229,151100,66484890,4405,4405,4405,4405,3
|
|
20240229,151000,66471675,4405,4405,4405,4405,3
|
|
20240229,150900,66458460,4405,4405,4405,4405,3
|
|
20240229,150800,66445245,4400,4405,4405,4400,12
|
|
20240229,150700,66392430,4405,4405,4405,4405,0
|
|
20240229,150600,66392430,4405,4405,4405,4405,0
|
|
20240229,150500,66392430,4405,4405,4405,4405,3
|
|
20240229,150400,66379215,4400,4400,4400,4400,100
|
|
20240229,150300,65939215,4405,4405,4405,4405,0
|
|
20240229,150200,65939215,4405,4405,4405,4405,3
|
|
20240229,150100,65926000,4405,4405,4405,4405,3
|
|
20240229,150000,65912785,4405,4405,4405,4405,0
|
|
20240229,145900,65912785,4405,4405,4405,4405,3
|
|
20240229,145800,65899570,4400,4400,4400,4400,16
|
|
20240229,145700,65829170,4405,4405,4405,4405,0
|
|
20240229,145600,65829170,4405,4405,4405,4405,0
|
|
20240229,145500,65829170,4405,4405,4405,4405,0
|
|
20240229,145400,65829170,4405,4405,4405,4405,0
|
|
20240229,145300,65829170,4405,4405,4405,4405,0
|
|
20240229,145200,65829170,4405,4405,4405,4405,0
|
|
20240229,145100,65829170,4405,4405,4405,4405,0
|
|
20240229,145000,65829170,4405,4410,4410,4405,121
|
|
20240229,144900,65295970,4410,4405,4410,4400,43
|
|
20240229,144800,65106555,4405,4405,4405,4405,0
|
|
20240229,144700,65106555,4405,4405,4405,4405,1
|
|
20240229,144600,65102150,4430,4430,4430,4430,0
|
|
20240229,144500,65102150,4430,4430,4430,4430,0
|
|
20240229,144400,65102150,4430,4430,4430,4430,5
|
|
20240229,144300,65080000,4430,4430,4430,4430,0
|
|
20240229,144200,65080000,4430,4430,4430,4430,5
|
|
20240229,144100,65057850,4430,4430,4430,4430,0
|
|
20240229,144000,65057850,4430,4430,4430,4430,10
|
|
20240229,143900,65013550,4405,4405,4405,4405,3
|
|
20240229,143800,65000335,4445,4445,4445,4445,0
|
|
20240229,143700,65000335,4445,4445,4445,4445,0
|
|
20240229,143600,65000335,4445,4445,4445,4445,0
|
|
20240229,143500,65000335,4445,4445,4445,4445,0
|
|
20240229,143400,65000335,4445,4445,4445,4445,0
|
|
20240229,143300,65000335,4445,4435,4445,4435,100
|
|
20240229,143200,64556135,4450,4415,4450,4415,100
|
|
20240229,143100,64112450,4415,4410,4415,4410,250
|
|
20240229,143000,63009405,4405,4405,4405,4405,0
|
|
20240229,142900,63009405,4405,4405,4405,4405,0
|
|
20240229,142800,63009405,4405,4405,4405,4405,0
|
|
20240229,142700,63009405,4405,4405,4405,4405,14
|
|
20240229,142600,62947735,4410,4410,4410,4410,0
|
|
20240229,142500,62947735,4410,4410,4410,4410,0
|
|
20240229,142400,62947735,4410,4410,4410,4410,0
|
|
20240229,142300,62947735,4410,4410,4410,4410,5
|
|
20240229,142200,62925685,4410,4410,4410,4410,0
|
|
20240229,142100,62925685,4410,4410,4410,4410,0
|
|
20240229,142000,62925685,4410,4410,4410,4410,0
|
|
20240229,141900,62925685,4410,4410,4410,4410,0
|
|
20240229,141800,62925685,4410,4410,4410,4410,3
|
|
20240229,141700,62912455,4410,4410,4410,4410,0
|
|
20240229,141600,62912455,4410,4410,4410,4410,0
|
|
20240229,141500,62912455,4410,4410,4410,4410,0
|
|
20240229,141400,62912455,4410,4410,4410,4410,0
|
|
20240229,141300,62912455,4410,4415,4415,4410,13
|
|
20240229,141200,62855075,4405,4415,4415,4405,8
|
|
20240229,141100,62819785,4405,4405,4405,4405,0
|
|
20240229,141000,62819785,4405,4405,4405,4405,0
|
|
20240229,140900,62819785,4405,4405,4405,4405,1
|
|
20240229,140800,62815380,4420,4390,4420,4390,11
|
|
20240229,140700,62766790,4425,4425,4425,4425,20
|
|
20240229,140600,62678290,4425,4425,4425,4425,10
|
|
20240229,140500,62634040,4390,4390,4390,4390,0
|
|
20240229,140400,62634040,4390,4390,4390,4390,0
|
|
20240229,140300,62634040,4390,4390,4390,4390,0
|
|
20240229,140200,62634040,4390,4390,4390,4390,0
|
|
20240229,140100,62634040,4390,4390,4390,4390,0
|
|
20240229,140000,62634040,4390,4390,4390,4390,13
|
|
20240229,135900,62576970,4390,4395,4395,4390,11
|
|
20240229,135800,62528635,4395,4395,4395,4395,3
|
|
20240229,135700,62515450,4390,4390,4390,4390,0
|
|
20240229,135600,62515450,4390,4390,4390,4390,15
|
|
20240229,135500,62449600,4390,4390,4390,4390,0
|
|
20240229,135400,62449600,4390,4395,4395,4390,13
|
|
20240229,135300,62392520,4395,4395,4395,4395,5
|
|
20240229,135200,62370545,4395,4395,4395,4395,3
|
|
20240229,135100,62357360,4390,4390,4390,4390,0
|
|
20240229,135000,62357360,4390,4420,4420,4390,18
|
|
20240229,134900,62278190,4390,4390,4390,4390,12
|
|
20240229,134800,62225510,4420,4420,4420,4420,5
|
|
20240229,134700,62203410,4390,4390,4390,4390,10
|
|
20240229,134600,62159510,4420,4420,4420,4420,5
|
|
20240229,134500,62137410,4390,4390,4390,4390,9
|
|
20240229,134400,62097900,4420,4420,4420,4420,10
|
|
20240229,134300,62053700,4390,4390,4390,4390,12
|
|
20240229,134200,62001020,4425,4425,4425,4425,10
|
|
20240229,134100,61956770,4390,4425,4425,4390,516
|
|
20240229,134000,59673940,4390,4390,4390,4390,0
|
|
20240229,133900,59673940,4390,4390,4390,4390,14
|
|
20240229,133800,59612480,4390,4390,4390,4390,13
|
|
20240229,133700,59555410,4390,4390,4390,4390,0
|
|
20240229,133600,59555410,4390,4390,4390,4390,12
|
|
20240229,133500,59502730,4390,4390,4390,4390,0
|
|
20240229,133400,59502730,4390,4390,4390,4390,9
|
|
20240229,133300,59463220,4390,4390,4390,4390,0
|
|
20240229,133200,59463220,4390,4390,4390,4390,12
|
|
20240229,133100,59410540,4390,4390,4390,4390,0
|
|
20240229,133000,59410540,4390,4390,4390,4390,12
|
|
20240229,132900,59357860,4390,4390,4390,4390,0
|
|
20240229,132800,59357860,4390,4390,4390,4390,12
|
|
20240229,132700,59305180,4390,4390,4390,4390,13
|
|
20240229,132600,59248110,4390,4390,4390,4390,0
|
|
20240229,132500,59248110,4390,4390,4390,4390,12
|
|
20240229,132400,59195430,4390,4390,4390,4390,0
|
|
20240229,132300,59195430,4390,4390,4390,4390,13
|
|
20240229,132200,59138360,4390,4390,4390,4390,0
|
|
20240229,132100,59138360,4390,4390,4390,4390,10
|
|
20240229,132000,59094460,4390,4390,4390,4390,0
|
|
20240229,131900,59094460,4390,4390,4390,4390,26
|
|
20240229,131800,58980320,4390,4390,4390,4390,0
|
|
20240229,131700,58980320,4390,4390,4390,4390,132
|
|
20240229,131600,58400840,4390,4390,4390,4390,15
|
|
20240229,131500,58334990,4390,4390,4390,4390,3
|
|
20240229,131400,58321820,4390,4400,4400,4390,85
|
|
20240229,131300,57948255,4405,4405,4405,4405,0
|
|
20240229,131200,57948255,4405,4405,4405,4405,5
|
|
20240229,131100,57926230,4410,4410,4410,4410,0
|
|
20240229,131000,57926230,4410,4415,4415,4410,10
|
|
20240229,130900,57882125,4420,4415,4420,4415,8
|
|
20240229,130800,57846780,4420,4415,4420,4415,27
|
|
20240229,130700,57727445,4415,4410,4415,4410,14
|
|
20240229,130600,57665650,4415,4410,4420,4410,14
|
|
20240229,130500,57603895,4405,4400,4405,4390,51
|
|
20240229,130400,57379730,4405,4405,4405,4405,0
|
|
20240229,130300,57379730,4405,4405,4405,4405,1
|
|
20240229,130200,57375325,4405,4405,4405,4405,0
|
|
20240229,130100,57375325,4405,4420,4420,4400,19
|
|
20240229,130000,57291600,4400,4395,4400,4395,27
|
|
20240229,125900,57172840,4390,4390,4390,4390,10
|
|
20240229,125800,57128940,4395,4395,4395,4395,0
|
|
20240229,125700,57128940,4395,4390,4400,4390,14
|
|
20240229,125600,57067405,4390,4390,4390,4390,5
|
|
20240229,125500,57045455,4385,4385,4385,4385,14
|
|
20240229,125400,56984065,4390,4390,4390,4390,3
|
|
20240229,125300,56970895,4385,4385,4385,4385,0
|
|
20240229,125200,56970895,4385,4385,4385,4385,24
|
|
20240229,125100,56865655,4385,4385,4385,4385,0
|
|
20240229,125000,56865655,4385,4385,4385,4385,10
|
|
20240229,124900,56821805,4385,4385,4385,4385,0
|
|
20240229,124800,56821805,4385,4385,4385,4385,14
|
|
20240229,124700,56760415,4390,4390,4390,4390,0
|
|
20240229,124600,56760415,4390,4390,4390,4390,3
|
|
20240229,124500,56747245,4400,4400,4400,4400,10
|
|
20240229,124400,56703245,4385,4385,4385,4385,10
|
|
20240229,124300,56659395,4385,4385,4385,4385,62
|
|
20240229,124200,56387525,4385,4385,4385,4385,0
|
|
20240229,124100,56387525,4385,4385,4385,4385,10
|
|
20240229,124000,56343675,4390,4390,4390,4390,0
|
|
20240229,123900,56343675,4390,4390,4390,4385,21
|
|
20240229,123800,56251520,4385,4385,4385,4385,0
|
|
20240229,123700,56251520,4385,4385,4385,4385,14
|
|
20240229,123600,56190130,4385,4385,4385,4385,0
|
|
20240229,123500,56190130,4385,4385,4385,4385,14
|
|
20240229,123400,56128740,4395,4395,4395,4395,0
|
|
20240229,123300,56128740,4395,4395,4395,4395,3
|
|
20240229,123200,56115555,4395,4395,4400,4395,60
|
|
20240229,123100,55851635,4460,4395,4460,4395,1000
|
|
20240229,123000,51407400,4380,4380,4380,4380,14
|
|
20240229,122900,51346080,4380,4380,4380,4380,0
|
|
20240229,122800,51346080,4380,4380,4380,4380,10
|
|
20240229,122700,51302280,4380,4380,4380,4380,0
|
|
20240229,122600,51302280,4380,4380,4380,4380,10
|
|
20240229,122500,51258480,4380,4380,4380,4380,0
|
|
20240229,122400,51258480,4380,4380,4380,4380,14
|
|
20240229,122300,51197160,4380,4380,4380,4380,0
|
|
20240229,122200,51197160,4380,4385,4385,4380,48
|
|
20240229,122100,50986740,4385,4385,4385,4385,14
|
|
20240229,122000,50925350,4380,4380,4380,4380,0
|
|
20240229,121900,50925350,4380,4380,4380,4380,11
|
|
20240229,121800,50877170,4380,4380,4380,4380,0
|
|
20240229,121700,50877170,4380,4380,4380,4380,10
|
|
20240229,121600,50833370,4380,4390,4390,4380,2246
|
|
20240229,121500,40986085,4395,4395,4395,4395,14
|
|
20240229,121400,40924555,4390,4390,4390,4390,0
|
|
20240229,121300,40924555,4390,4390,4390,4390,13
|
|
20240229,121200,40867485,4390,4390,4390,4390,0
|
|
20240229,121100,40867485,4390,4395,4395,4390,21
|
|
20240229,121000,40775225,4390,4390,4390,4390,10
|
|
20240229,120900,40731325,4390,4390,4390,4390,0
|
|
20240229,120800,40731325,4390,4390,4390,4390,13
|
|
20240229,120700,40674255,4400,4400,4400,4400,0
|
|
20240229,120600,40674255,4400,4405,4405,4400,8
|
|
20240229,120500,40639040,4400,4395,4400,4395,295
|
|
20240229,120400,39341090,4390,4390,4390,4390,10
|
|
20240229,120300,39297190,4395,4395,4395,4395,0
|
|
20240229,120200,39297190,4395,4395,4395,4395,3
|
|
20240229,120100,39284005,4395,4395,4395,4395,0
|
|
20240229,120000,39284005,4395,4395,4395,4395,11
|
|
20240229,115900,39235660,4390,4390,4390,4390,12
|
|
20240229,115800,39182980,4395,4395,4395,4395,8
|
|
20240229,115700,39147820,4390,4390,4390,4390,10
|
|
20240229,115600,39103920,4395,4395,4395,4395,0
|
|
20240229,115500,39103920,4395,4390,4395,4390,17
|
|
20240229,115400,39029260,4390,4390,4390,4390,0
|
|
20240229,115300,39029260,4390,4395,4395,4390,22
|
|
20240229,115200,38932630,4390,4390,4390,4390,0
|
|
20240229,115100,38932630,4390,4390,4390,4390,12
|
|
20240229,115000,38879950,4390,4390,4390,4390,0
|
|
20240229,114900,38879950,4390,4390,4390,4390,13
|
|
20240229,114800,38822880,4390,4390,4390,4390,11
|
|
20240229,114700,38774590,4395,4395,4395,4395,6
|
|
20240229,114600,38748220,4390,4390,4390,4390,13
|
|
20240229,114500,38691150,4390,4390,4390,4390,21
|
|
20240229,114400,38598960,4390,4385,4390,4385,13
|
|
20240229,114300,38541950,4390,4390,4390,4390,0
|
|
20240229,114200,38541950,4390,4390,4390,4390,4
|
|
20240229,114100,38524390,4400,4400,4400,4400,10
|
|
20240229,114000,38480390,4385,4390,4390,4385,25
|
|
20240229,113900,38370705,4390,4390,4390,4390,0
|
|
20240229,113800,38370705,4390,4390,4390,4390,1
|
|
20240229,113700,38366315,4385,4385,4385,4385,18
|
|
20240229,113600,38287385,4385,4385,4385,4385,0
|
|
20240229,113500,38287385,4385,4385,4385,4385,10
|
|
20240229,113400,38243535,4385,4385,4385,4385,0
|
|
20240229,113300,38243535,4385,4385,4385,4385,11
|
|
20240229,113200,38195300,4390,4390,4390,4390,0
|
|
20240229,113100,38195300,4390,4400,4400,4390,8
|
|
20240229,113000,38160130,4385,4385,4385,4385,0
|
|
20240229,112900,38160130,4385,4385,4385,4385,16
|
|
20240229,112800,38089970,4385,4385,4385,4385,0
|
|
20240229,112700,38089970,4385,4385,4385,4385,10
|
|
20240229,112600,38046120,4385,4385,4385,4385,14
|
|
20240229,112500,37984730,4385,4385,4385,4385,0
|
|
20240229,112400,37984730,4385,4385,4385,4385,12
|
|
20240229,112300,37932110,4385,4385,4385,4385,0
|
|
20240229,112200,37932110,4385,4385,4385,4385,12
|
|
20240229,112100,37879490,4385,4385,4385,4385,0
|
|
20240229,112000,37879490,4385,4385,4385,4385,12
|
|
20240229,111900,37826870,4385,4385,4385,4385,0
|
|
20240229,111800,37826870,4385,4420,4420,4385,11
|
|
20240229,111700,37778600,4385,4385,4385,4385,50
|
|
20240229,111600,37559350,4385,4385,4385,4385,12
|
|
20240229,111500,37506730,4385,4385,4385,4385,14
|
|
20240229,111400,37445340,4385,4385,4385,4385,0
|
|
20240229,111300,37445340,4385,4385,4385,4385,11
|
|
20240229,111200,37397105,4385,4385,4385,4385,0
|
|
20240229,111100,37397105,4385,4385,4385,4385,12
|
|
20240229,111000,37344485,4385,4385,4385,4385,0
|
|
20240229,110900,37344485,4385,4385,4385,4385,14
|
|
20240229,110800,37283095,4395,4395,4395,4395,0
|
|
20240229,110700,37283095,4395,4395,4395,4395,11
|
|
20240229,110600,37234750,4405,4405,4405,4405,0
|
|
20240229,110500,37234750,4405,4405,4405,4405,13
|
|
20240229,110400,37177485,4445,4405,4445,4405,23
|
|
20240229,110300,37075890,4410,4410,4410,4410,0
|
|
20240229,110200,37075890,4410,4410,4410,4410,10
|
|
20240229,110100,37031790,4410,4410,4410,4410,0
|
|
20240229,110000,37031790,4410,4410,4410,4410,11
|
|
20240229,105900,36983280,4410,4410,4410,4410,0
|
|
20240229,105800,36983280,4410,4410,4410,4410,13
|
|
20240229,105700,36925950,4450,4450,4450,4450,0
|
|
20240229,105600,36925950,4450,4450,4450,4450,0
|
|
20240229,105500,36925950,4450,4420,4450,4420,23
|
|
20240229,105400,36824160,4415,4415,4415,4415,0
|
|
20240229,105300,36824160,4415,4415,4415,4415,0
|
|
20240229,105200,36824160,4415,4415,4415,4415,0
|
|
20240229,105100,36824160,4415,4415,4415,4415,230
|
|
20240229,105000,35808710,4420,4425,4425,4420,203
|
|
20240229,104900,34911050,4425,4425,4425,4425,0
|
|
20240229,104800,34911050,4425,4425,4425,4425,0
|
|
20240229,104700,34911050,4425,4425,4425,4425,413
|
|
20240229,104600,33083525,4425,4425,4425,4425,76
|
|
20240229,104500,32747225,4420,4420,4420,4420,0
|
|
20240229,104400,32747225,4420,4420,4420,4420,265
|
|
20240229,104300,31575925,4420,4420,4420,4420,5
|
|
20240229,104200,31553825,4410,4410,4410,4410,350
|
|
20240229,104100,30010325,4410,4410,4410,4410,170
|
|
20240229,104000,29260625,4415,4415,4415,4415,3
|
|
20240229,103900,29247380,4415,4415,4415,4415,0
|
|
20240229,103800,29247380,4415,4415,4415,4415,0
|
|
20240229,103700,29247380,4415,4410,4415,4410,131
|
|
20240229,103600,28669150,4410,4410,4410,4410,5
|
|
20240229,103500,28647100,4400,4400,4400,4400,2
|
|
20240229,103400,28638300,4395,4395,4395,4395,0
|
|
20240229,103300,28638300,4395,4395,4395,4395,232
|
|
20240229,103200,27618660,4400,4400,4400,4400,3
|
|
20240229,103100,27605460,4400,4400,4400,4400,6
|
|
20240229,103000,27579060,4395,4395,4395,4395,0
|
|
20240229,102900,27579060,4395,4395,4395,4395,0
|
|
20240229,102800,27579060,4395,4395,4395,4395,0
|
|
20240229,102700,27579060,4395,4395,4395,4395,70
|
|
20240229,102600,27271410,4395,4395,4395,4395,131
|
|
20240229,102500,26695665,4400,4400,4400,4400,0
|
|
20240229,102400,26695665,4400,4400,4400,4400,3
|
|
20240229,102300,26682465,4400,4400,4400,4400,0
|
|
20240229,102200,26682465,4400,4400,4400,4400,3
|
|
20240229,102100,26669265,4400,4400,4400,4400,102
|
|
20240229,102000,26220465,4405,4405,4405,4405,0
|
|
20240229,101900,26220465,4405,4405,4405,4405,0
|
|
20240229,101800,26220465,4405,4405,4405,4405,3
|
|
20240229,101700,26207250,4405,4405,4405,4405,0
|
|
20240229,101600,26207250,4405,4400,4410,4400,16
|
|
20240229,101500,26136780,4405,4405,4405,4405,0
|
|
20240229,101400,26136780,4405,4405,4405,4405,0
|
|
20240229,101300,26136780,4405,4405,4405,4405,0
|
|
20240229,101200,26136780,4405,4405,4405,4405,0
|
|
20240229,101100,26136780,4405,4405,4405,4405,0
|
|
20240229,101000,26136780,4405,4405,4405,4405,0
|
|
20240229,100900,26136780,4405,4405,4405,4405,0
|
|
20240229,100800,26136780,4405,4405,4405,4405,0
|
|
20240229,100700,26136780,4405,4405,4405,4405,0
|
|
20240229,100600,26136780,4405,4405,4405,4405,0
|
|
20240229,100500,26136780,4405,4380,4405,4380,125
|
|
20240229,100400,25589095,4380,4380,4380,4380,0
|
|
20240229,100300,25589095,4380,4380,4380,4380,0
|
|
20240229,100200,25589095,4380,4385,4385,4380,700
|
|
20240229,100100,22522090,4385,4385,4385,4385,0
|
|
20240229,100000,22522090,4385,4385,4385,4385,1
|
|
20240229,095900,22517705,4380,4380,4380,4380,0
|
|
20240229,095800,22517705,4380,4380,4380,4380,0
|
|
20240229,095700,22517705,4380,4380,4380,4380,0
|
|
20240229,095600,22517705,4380,4380,4380,4380,0
|
|
20240229,095500,22517705,4380,4380,4380,4380,0
|
|
20240229,095400,22517705,4380,4380,4380,4380,230
|
|
20240229,095300,21510305,4380,4380,4380,4380,0
|
|
20240229,095200,21510305,4380,4380,4380,4380,0
|
|
20240229,095100,21510305,4380,4385,4385,4380,10
|
|
20240229,095000,21466500,4420,4420,4420,4420,0
|
|
20240229,094900,21466500,4420,4420,4420,4420,0
|
|
20240229,094800,21466500,4420,4420,4420,4420,0
|
|
20240229,094700,21466500,4420,4420,4420,4420,100
|
|
20240229,094600,21024500,4425,4425,4425,4425,0
|
|
20240229,094500,21024500,4425,4420,4425,4420,20
|
|
20240229,094400,20936025,4425,4425,4425,4425,0
|
|
20240229,094300,20936025,4425,4400,4425,4400,13
|
|
20240229,094200,20878560,4400,4400,4400,4400,0
|
|
20240229,094100,20878560,4400,4400,4400,4400,0
|
|
20240229,094000,20878560,4400,4400,4400,4400,3
|
|
20240229,093900,20865360,4400,4400,4400,4400,2
|
|
20240229,093800,20856560,4390,4400,4400,4380,507
|
|
20240229,093700,18635775,4400,4400,4400,4400,0
|
|
20240229,093600,18635775,4400,4400,4400,4400,0
|
|
20240229,093500,18635775,4400,4400,4400,4400,0
|
|
20240229,093400,18635775,4400,4385,4400,4380,28
|
|
20240229,093300,18513020,4380,4380,4380,4380,0
|
|
20240229,093200,18513020,4380,4380,4380,4380,0
|
|
20240229,093100,18513020,4380,4380,4380,4380,0
|
|
20240229,093000,18513020,4380,4380,4380,4380,0
|
|
20240229,092900,18513020,4380,4380,4380,4380,0
|
|
20240229,092800,18513020,4380,4380,4380,4380,0
|
|
20240229,092700,18513020,4380,4380,4380,4380,0
|
|
20240229,092600,18513020,4380,4390,4390,4380,229
|
|
20240229,092500,17509835,4395,4395,4395,4395,1
|
|
20240229,092400,17505440,4410,4410,4410,4410,0
|
|
20240229,092300,17505440,4410,4410,4410,4410,0
|
|
20240229,092200,17505440,4410,4410,4410,4410,5
|
|
20240229,092100,17483390,4410,4405,4410,4405,7
|
|
20240229,092000,17452530,4400,4385,4400,4380,663
|
|
20240229,091900,14547110,4380,4380,4380,4380,0
|
|
20240229,091800,14547110,4380,4380,4380,4380,0
|
|
20240229,091700,14547110,4380,4380,4380,4380,0
|
|
20240229,091600,14547110,4380,4380,4380,4380,0
|
|
20240229,091500,14547110,4380,4395,4395,4380,721
|
|
20240229,091400,11383330,4390,4390,4390,4390,0
|
|
20240229,091300,11383330,4390,4390,4390,4390,0
|
|
20240229,091200,11383330,4390,4390,4390,4390,5
|
|
20240229,091100,11361380,4380,4380,4380,4380,0
|
|
20240229,091000,11361380,4380,4380,4380,4380,0
|
|
20240229,090900,11361380,4380,4380,4380,4380,0
|
|
20240229,090800,11361380,4380,4380,4380,4380,0
|
|
20240229,090700,11361380,4380,4380,4380,4380,500
|
|
20240229,090600,9171380,4405,4410,4410,4405,959
|
|
20240229,090500,4944690,4425,4425,4425,4425,36
|
|
20240229,090400,4785390,4455,4455,4455,4455,0
|
|
20240229,090300,4785390,4455,4455,4455,4455,0
|
|
20240229,090200,4785390,4455,4455,4455,4455,0
|
|
20240229,090100,4785390,4455,4455,4455,4455,0
|
|
20240229,090000,4785390,4455,4455,4460,4455,1074
|