622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191900,738911885,4125,4125,4125,4125,7103
|
|
20240227,191800,738911885,4125,4125,4125,4125,0
|
|
20240227,191700,738911885,4125,4125,4125,4125,0
|
|
20240227,191600,738911885,4125,4125,4125,4125,0
|
|
20240227,191500,738911885,4125,4125,4125,4125,0
|
|
20240227,191400,738911885,4125,4125,4125,4125,0
|
|
20240227,191300,738911885,4125,4125,4125,4125,0
|
|
20240227,191200,738911885,4125,4125,4125,4125,0
|
|
20240227,191100,738911885,4125,4125,4125,4125,0
|
|
20240227,191000,738911885,4125,4125,4125,4125,0
|
|
20240227,190900,738911885,4125,4125,4125,4125,0
|
|
20240227,190800,738911885,4125,4125,4125,4125,0
|
|
20240227,190700,738911885,4125,4125,4125,4125,0
|
|
20240227,190600,738911885,4125,4125,4125,4125,0
|
|
20240227,190500,738911885,4125,4125,4125,4125,0
|
|
20240227,190400,738911885,4125,4125,4125,4125,0
|
|
20240227,190300,738911885,4125,4125,4125,4125,0
|
|
20240227,190200,738911885,4125,4125,4125,4125,0
|
|
20240227,190100,738911885,4125,4125,4125,4125,0
|
|
20240227,190000,738911885,4125,4125,4125,4125,0
|
|
20240227,185900,738911885,4125,4125,4125,4125,0
|
|
20240227,185800,738911885,4125,4125,4125,4125,0
|
|
20240227,185700,738911885,4125,4125,4125,4125,0
|
|
20240227,185600,738911885,4125,4125,4125,4125,0
|
|
20240227,185500,738911885,4125,4125,4125,4125,0
|
|
20240227,185400,738911885,4125,4125,4125,4125,0
|
|
20240227,185300,738911885,4125,4125,4125,4125,0
|
|
20240227,185200,738911885,4125,4125,4125,4125,0
|
|
20240227,185100,738911885,4125,4125,4125,4125,0
|
|
20240227,185000,738911885,4125,4125,4125,4125,0
|
|
20240227,184900,738911885,4125,4125,4125,4125,7103
|
|
20240227,184800,738911885,4125,4125,4125,4125,0
|
|
20240227,184700,738911885,4125,4125,4125,4125,0
|
|
20240227,184600,738911885,4125,4125,4125,4125,0
|
|
20240227,184500,738911885,4125,4125,4125,4125,0
|
|
20240227,184400,738911885,4125,4125,4125,4125,0
|
|
20240227,184300,738911885,4125,4125,4125,4125,0
|
|
20240227,184200,738911885,4125,4125,4125,4125,0
|
|
20240227,184100,738911885,4125,4125,4125,4125,0
|
|
20240227,184000,738911885,4125,4125,4125,4125,0
|
|
20240227,183900,738911885,4125,4125,4125,4125,0
|
|
20240227,183800,738911885,4125,4125,4125,4125,0
|
|
20240227,183700,738911885,4125,4125,4125,4125,0
|
|
20240227,183600,738911885,4125,4125,4125,4125,0
|
|
20240227,183500,738911885,4125,4125,4125,4125,0
|
|
20240227,183400,738911885,4125,4125,4125,4125,0
|
|
20240227,183300,738911885,4125,4125,4125,4125,0
|
|
20240227,183200,738911885,4125,4125,4125,4125,0
|
|
20240227,183100,738911885,4125,4125,4125,4125,0
|
|
20240227,183000,738911885,4125,4125,4125,4125,0
|
|
20240227,182900,738911885,4125,4125,4125,4125,0
|
|
20240227,182800,738911885,4125,4125,4125,4125,0
|
|
20240227,182700,738911885,4125,4125,4125,4125,0
|
|
20240227,182600,738911885,4125,4125,4125,4125,0
|
|
20240227,182500,738911885,4125,4125,4125,4125,0
|
|
20240227,182400,738911885,4125,4125,4125,4125,0
|
|
20240227,182300,738911885,4125,4125,4125,4125,0
|
|
20240227,182200,738911885,4125,4125,4125,4125,0
|
|
20240227,182100,738911885,4125,4125,4125,4125,0
|
|
20240227,182000,738911885,4125,4125,4125,4125,0
|
|
20240227,181900,738911885,4125,4125,4125,4125,7103
|
|
20240227,181800,738911885,4125,4125,4125,4125,0
|
|
20240227,181700,738911885,4125,4125,4125,4125,0
|
|
20240227,181600,738911885,4125,4125,4125,4125,0
|
|
20240227,181500,738911885,4125,4125,4125,4125,0
|
|
20240227,181400,738911885,4125,4125,4125,4125,0
|
|
20240227,181300,738911885,4125,4125,4125,4125,0
|
|
20240227,181200,738911885,4125,4125,4125,4125,0
|
|
20240227,181100,738911885,4125,4125,4125,4125,0
|
|
20240227,181000,738911885,4125,4125,4125,4125,0
|
|
20240227,180900,738911885,4125,4125,4125,4125,0
|
|
20240227,180800,738911885,4125,4125,4125,4125,0
|
|
20240227,180700,738911885,4125,4125,4125,4125,0
|
|
20240227,180600,738911885,4125,4125,4125,4125,0
|
|
20240227,180500,738911885,4125,4125,4125,4125,0
|
|
20240227,180400,738911885,4125,4125,4125,4125,0
|
|
20240227,180300,738911885,4125,4125,4125,4125,0
|
|
20240227,180200,738911885,4125,4125,4125,4125,0
|
|
20240227,180100,738911885,4125,4125,4125,4125,0
|
|
20240227,180000,738911885,4125,4125,4125,4125,0
|
|
20240227,175900,738911885,4125,4125,4125,4125,0
|
|
20240227,175800,738911885,4125,4125,4125,4125,0
|
|
20240227,175700,738911885,4125,4125,4125,4125,0
|
|
20240227,175600,738911885,4125,4125,4125,4125,0
|
|
20240227,175500,738911885,4125,4125,4125,4125,0
|
|
20240227,175400,738911885,4125,4125,4125,4125,0
|
|
20240227,175300,738911885,4125,4125,4125,4125,0
|
|
20240227,175200,738911885,4125,4125,4125,4125,0
|
|
20240227,175100,738911885,4125,4125,4125,4125,0
|
|
20240227,175000,738911885,4125,4125,4125,4125,0
|
|
20240227,174900,738911885,4125,4125,4125,4125,7103
|
|
20240227,174800,738911885,4125,4125,4125,4125,0
|
|
20240227,174700,738911885,4125,4125,4125,4125,0
|
|
20240227,174600,738911885,4125,4125,4125,4125,0
|
|
20240227,174500,738911885,4125,4125,4125,4125,0
|
|
20240227,174400,738911885,4125,4125,4125,4125,0
|
|
20240227,174300,738911885,4125,4125,4125,4125,0
|
|
20240227,174200,738911885,4125,4125,4125,4125,0
|
|
20240227,174100,738911885,4125,4125,4125,4125,0
|
|
20240227,174000,738911885,4125,4125,4125,4125,0
|
|
20240227,173900,738911885,4125,4125,4125,4125,0
|
|
20240227,173800,738911885,4125,4125,4125,4125,0
|
|
20240227,173700,738911885,4125,4125,4125,4125,0
|
|
20240227,173600,738911885,4125,4125,4125,4125,0
|
|
20240227,173500,738911885,4125,4125,4125,4125,0
|
|
20240227,173400,738911885,4125,4125,4125,4125,0
|
|
20240227,173300,738911885,4125,4125,4125,4125,0
|
|
20240227,173200,738911885,4125,4125,4125,4125,0
|
|
20240227,173100,738911885,4125,4125,4125,4125,0
|
|
20240227,173000,738911885,4125,4125,4125,4125,0
|
|
20240227,172900,738911885,4125,4125,4125,4125,0
|
|
20240227,172800,738911885,4125,4125,4125,4125,0
|
|
20240227,172700,738911885,4125,4125,4125,4125,0
|
|
20240227,172600,738911885,4125,4125,4125,4125,0
|
|
20240227,172500,738911885,4125,4125,4125,4125,0
|
|
20240227,172400,738911885,4125,4125,4125,4125,0
|
|
20240227,172300,738911885,4125,4125,4125,4125,0
|
|
20240227,172200,738911885,4125,4125,4125,4125,0
|
|
20240227,172100,738911885,4125,4125,4125,4125,0
|
|
20240227,172000,738911885,4125,4125,4125,4125,0
|
|
20240227,171900,738911885,4125,4125,4125,4125,7103
|
|
20240227,171800,738911885,4125,4125,4125,4125,0
|
|
20240227,171700,738911885,4125,4125,4125,4125,0
|
|
20240227,171600,738911885,4125,4125,4125,4125,0
|
|
20240227,171500,738911885,4125,4125,4125,4125,0
|
|
20240227,171400,738911885,4125,4125,4125,4125,0
|
|
20240227,171300,738911885,4125,4125,4125,4125,0
|
|
20240227,171200,738911885,4125,4125,4125,4125,0
|
|
20240227,171100,738911885,4125,4125,4125,4125,0
|
|
20240227,171000,738911885,4125,4125,4125,4125,0
|
|
20240227,170900,738911885,4125,4125,4125,4125,0
|
|
20240227,170800,738911885,4125,4125,4125,4125,0
|
|
20240227,170700,738911885,4125,4125,4125,4125,0
|
|
20240227,170600,738911885,4125,4125,4125,4125,0
|
|
20240227,170500,738911885,4125,4125,4125,4125,0
|
|
20240227,170400,738911885,4125,4125,4125,4125,0
|
|
20240227,170300,738911885,4125,4125,4125,4125,0
|
|
20240227,170200,738911885,4125,4125,4125,4125,0
|
|
20240227,170100,738911885,4125,4125,4125,4125,0
|
|
20240227,170000,738911885,4125,4125,4125,4125,0
|
|
20240227,165900,738911885,4125,4125,4125,4125,0
|
|
20240227,165800,738911885,4125,4125,4125,4125,0
|
|
20240227,165700,738911885,4125,4125,4125,4125,0
|
|
20240227,165600,738911885,4125,4125,4125,4125,0
|
|
20240227,165500,738911885,4125,4125,4125,4125,0
|
|
20240227,165400,738911885,4125,4125,4125,4125,0
|
|
20240227,165300,738911885,4125,4125,4125,4125,0
|
|
20240227,165200,738911885,4125,4125,4125,4125,0
|
|
20240227,165100,738911885,4125,4125,4125,4125,0
|
|
20240227,165000,738911885,4125,4125,4125,4125,0
|
|
20240227,164900,738911885,4125,4125,4125,4125,7103
|
|
20240227,164800,738911885,4125,4125,4125,4125,0
|
|
20240227,164700,738911885,4125,4125,4125,4125,0
|
|
20240227,164600,738911885,4125,4125,4125,4125,0
|
|
20240227,164500,738911885,4125,4125,4125,4125,0
|
|
20240227,164400,738911885,4125,4125,4125,4125,0
|
|
20240227,164300,738911885,4125,4125,4125,4125,0
|
|
20240227,164200,738911885,4125,4125,4125,4125,0
|
|
20240227,164100,738911885,4125,4125,4125,4125,0
|
|
20240227,164000,738911885,4125,4125,4125,4125,0
|
|
20240227,163900,738911885,4125,4125,4125,4125,0
|
|
20240227,163800,738911885,4125,4125,4125,4125,0
|
|
20240227,163700,738911885,4125,4125,4125,4125,0
|
|
20240227,163600,738911885,4125,4125,4125,4125,0
|
|
20240227,163500,738911885,4125,4125,4125,4125,0
|
|
20240227,163400,738911885,4125,4125,4125,4125,0
|
|
20240227,163300,738911885,4125,4125,4125,4125,0
|
|
20240227,163200,738911885,4125,4125,4125,4125,0
|
|
20240227,163100,738911885,4125,4125,4125,4125,0
|
|
20240227,163000,738911885,4125,4125,4125,4125,0
|
|
20240227,162900,738911885,4125,4125,4125,4125,0
|
|
20240227,162800,738911885,4125,4125,4125,4125,0
|
|
20240227,162700,738911885,4125,4125,4125,4125,0
|
|
20240227,162600,738911885,4125,4125,4125,4125,0
|
|
20240227,162500,738911885,4125,4125,4125,4125,0
|
|
20240227,162400,738911885,4125,4125,4125,4125,0
|
|
20240227,162300,738911885,4125,4125,4125,4125,0
|
|
20240227,162200,738911885,4125,4125,4125,4125,0
|
|
20240227,162100,738911885,4125,4125,4125,4125,0
|
|
20240227,162000,738911885,4125,4125,4125,4125,0
|
|
20240227,161900,738911885,4125,4125,4125,4125,7103
|
|
20240227,161800,738911885,4125,4125,4125,4125,0
|
|
20240227,161700,738911885,4125,4125,4125,4125,0
|
|
20240227,161600,738911885,4125,4125,4125,4125,0
|
|
20240227,161500,738911885,4125,4125,4125,4125,0
|
|
20240227,161400,738911885,4125,4125,4125,4125,0
|
|
20240227,161300,738911885,4125,4125,4125,4125,0
|
|
20240227,161200,738911885,4125,4125,4125,4125,0
|
|
20240227,161100,738911885,4125,4125,4125,4125,0
|
|
20240227,161000,738911885,4125,4125,4125,4125,0
|
|
20240227,160900,738911885,4125,4125,4125,4125,0
|
|
20240227,160800,738911885,4125,4125,4125,4125,0
|
|
20240227,160700,738911885,4125,4125,4125,4125,0
|
|
20240227,160600,738911885,4125,4125,4125,4125,0
|
|
20240227,160500,738911885,4125,4125,4125,4125,0
|
|
20240227,160400,738911885,4125,4125,4125,4125,0
|
|
20240227,160300,738911885,4125,4125,4125,4125,0
|
|
20240227,160200,738911885,4125,4125,4125,4125,0
|
|
20240227,160100,738911885,4125,4125,4125,4125,0
|
|
20240227,160000,738911885,4125,4125,4125,4125,0
|
|
20240227,155900,738911885,4125,4125,4125,4125,0
|
|
20240227,155800,738911885,4125,4125,4125,4125,0
|
|
20240227,155700,738911885,4125,4125,4125,4125,0
|
|
20240227,155600,738911885,4125,4125,4125,4125,0
|
|
20240227,155500,738911885,4125,4125,4125,4125,0
|
|
20240227,155400,738911885,4125,4125,4125,4125,0
|
|
20240227,155300,738911885,4125,4125,4125,4125,0
|
|
20240227,155200,738911885,4125,4125,4125,4125,0
|
|
20240227,155100,738911885,4125,4125,4125,4125,0
|
|
20240227,155000,738911885,4125,4125,4125,4125,0
|
|
20240227,154900,738911885,4125,4125,4125,4125,7103
|
|
20240227,154800,738911885,4125,4125,4125,4125,0
|
|
20240227,154700,738911885,4125,4125,4125,4125,0
|
|
20240227,154600,738911885,4125,4125,4125,4125,0
|
|
20240227,154500,738911885,4125,4125,4125,4125,0
|
|
20240227,154400,738911885,4125,4125,4125,4125,0
|
|
20240227,154300,738911885,4125,4125,4125,4125,0
|
|
20240227,154200,738911885,4125,4125,4125,4125,0
|
|
20240227,154100,738911885,4125,4125,4125,4125,0
|
|
20240227,154000,738911885,4125,4125,4125,4125,0
|
|
20240227,153900,738911885,4125,4125,4125,4125,0
|
|
20240227,153800,738911885,4125,4125,4125,4125,0
|
|
20240227,153700,738911885,4125,4125,4125,4125,0
|
|
20240227,153600,738911885,4125,4125,4125,4125,0
|
|
20240227,153500,738911885,4125,4125,4125,4125,0
|
|
20240227,153400,738911885,4125,4125,4125,4125,0
|
|
20240227,153300,738911885,4125,4125,4125,4125,0
|
|
20240227,153200,738911885,4125,4125,4125,4125,0
|
|
20240227,153100,738911885,4125,4125,4125,4125,0
|
|
20240227,153000,738911885,4125,4125,4125,4125,7103
|
|
20240227,152900,709612010,4135,4135,4135,4135,0
|
|
20240227,152800,709612010,4135,4135,4135,4135,0
|
|
20240227,152700,709612010,4135,4135,4135,4135,0
|
|
20240227,152600,709612010,4135,4135,4135,4135,0
|
|
20240227,152500,709612010,4135,4135,4135,4135,0
|
|
20240227,152400,709612010,4135,4135,4135,4135,0
|
|
20240227,152300,709612010,4135,4135,4135,4135,0
|
|
20240227,152200,709612010,4135,4135,4135,4135,0
|
|
20240227,152100,709612010,4135,4135,4135,4135,0
|
|
20240227,152000,709612010,4135,4135,4135,4135,0
|
|
20240227,151900,709612010,4135,4130,4135,4130,156
|
|
20240227,151800,708967110,4130,4130,4130,4130,42
|
|
20240227,151700,708793650,4130,4135,4135,4130,251
|
|
20240227,151600,707755770,4135,4135,4135,4125,1018
|
|
20240227,151500,703551260,4135,4135,4135,4135,93
|
|
20240227,151400,703166705,4135,4140,4140,4135,275
|
|
20240227,151300,702029465,4140,4140,4140,4140,435
|
|
20240227,151200,700228565,4140,4140,4140,4140,35
|
|
20240227,151100,700083665,4140,4145,4150,4140,512
|
|
20240227,151000,697961475,4145,4145,4145,4145,146
|
|
20240227,150900,697356305,4145,4145,4145,4145,0
|
|
20240227,150800,697356305,4145,4150,4150,4145,13
|
|
20240227,150700,697302395,4150,4150,4150,4150,1680
|
|
20240227,150600,690330395,4150,4155,4155,4150,315
|
|
20240227,150500,689023070,4155,4155,4155,4155,834
|
|
20240227,150400,685557800,4155,4155,4155,4155,86
|
|
20240227,150300,685200470,4150,4155,4155,4150,46
|
|
20240227,150200,685009450,4155,4155,4155,4155,5
|
|
20240227,150100,684988675,4150,4150,4150,4150,40
|
|
20240227,150000,684822675,4150,4150,4150,4150,0
|
|
20240227,145900,684822675,4150,4155,4155,4150,96
|
|
20240227,145800,684424245,4155,4150,4155,4150,302
|
|
20240227,145700,683170885,4155,4155,4155,4155,50
|
|
20240227,145600,682963135,4155,4155,4155,4155,0
|
|
20240227,145500,682963135,4155,4155,4155,4155,0
|
|
20240227,145400,682963135,4155,4155,4155,4150,560
|
|
20240227,145300,680638835,4155,4155,4155,4155,71
|
|
20240227,145200,680343830,4150,4150,4155,4150,381
|
|
20240227,145100,678762675,4155,4150,4155,4150,178
|
|
20240227,145000,678023255,4155,4155,4155,4155,179
|
|
20240227,144900,677279510,4155,4155,4155,4155,19
|
|
20240227,144800,677200565,4150,4155,4155,4150,307
|
|
20240227,144700,675926480,4155,4155,4155,4155,98
|
|
20240227,144600,675519290,4155,4155,4155,4155,47
|
|
20240227,144500,675324005,4155,4150,4155,4150,339
|
|
20240227,144400,673915760,4155,4170,4170,4155,311
|
|
20240227,144300,672623285,4170,4170,4170,4170,0
|
|
20240227,144200,672623285,4170,4170,4170,4170,0
|
|
20240227,144100,672623285,4170,4170,4170,4170,0
|
|
20240227,144000,672623285,4170,4170,4170,4170,0
|
|
20240227,143900,672623285,4170,4170,4170,4170,4
|
|
20240227,143800,672606605,4170,4150,4170,4150,1822
|
|
20240227,143700,665029835,4150,4150,4150,4150,0
|
|
20240227,143600,665029835,4150,4150,4150,4150,0
|
|
20240227,143500,665029835,4150,4155,4155,4150,104
|
|
20240227,143400,664598215,4155,4155,4155,4155,173
|
|
20240227,143300,663879400,4155,4150,4155,4150,404
|
|
20240227,143200,662202245,4150,4150,4150,4150,0
|
|
20240227,143100,662202245,4150,4150,4150,4150,0
|
|
20240227,143000,662202245,4150,4150,4150,4150,140
|
|
20240227,142900,661621245,4150,4150,4150,4150,251
|
|
20240227,142800,660579595,4150,4150,4150,4150,2
|
|
20240227,142700,660571295,4150,4140,4150,4140,1001
|
|
20240227,142600,656421265,4135,4135,4135,4135,195
|
|
20240227,142500,655614940,4135,4135,4135,4135,1
|
|
20240227,142400,655610805,4130,4130,4130,4130,0
|
|
20240227,142300,655610805,4130,4130,4130,4130,1
|
|
20240227,142200,655606675,4130,4130,4130,4130,145
|
|
20240227,142100,655007825,4135,4135,4135,4135,0
|
|
20240227,142000,655007825,4135,4135,4135,4135,3
|
|
20240227,141900,654995420,4135,4135,4135,4130,501
|
|
20240227,141800,652926195,4130,4130,4130,4130,0
|
|
20240227,141700,652926195,4130,4130,4130,4130,200
|
|
20240227,141600,652100195,4140,4140,4140,4140,34
|
|
20240227,141500,651959435,4130,4130,4130,4130,0
|
|
20240227,141400,651959435,4130,4130,4130,4130,892
|
|
20240227,141300,648275475,4125,4125,4125,4125,1000
|
|
20240227,141200,644150475,4130,4130,4130,4130,200
|
|
20240227,141100,643324475,4125,4125,4125,4125,0
|
|
20240227,141000,643324475,4125,4125,4125,4125,250
|
|
20240227,140900,642293225,4125,4125,4125,4125,0
|
|
20240227,140800,642293225,4125,4130,4130,4125,247
|
|
20240227,140700,641274325,4130,4130,4130,4130,1
|
|
20240227,140600,641270195,4125,4125,4125,4125,111
|
|
20240227,140500,640812320,4130,4130,4130,4130,1
|
|
20240227,140400,640808190,4125,4125,4125,4125,110
|
|
20240227,140300,640354440,4130,4125,4130,4120,2476
|
|
20240227,140200,630151215,4130,4130,4130,4130,41
|
|
20240227,140100,629981885,4125,4130,4130,4125,4332
|
|
20240227,140000,612099585,4125,4130,4130,4125,141
|
|
20240227,135900,611517895,4125,4125,4125,4125,0
|
|
20240227,135800,611517895,4125,4125,4125,4125,0
|
|
20240227,135700,611517895,4125,4125,4125,4125,59
|
|
20240227,135600,611274520,4130,4130,4130,4130,9
|
|
20240227,135500,611237350,4130,4125,4130,4125,5
|
|
20240227,135400,611216705,4130,4125,4130,4125,201
|
|
20240227,135300,610387575,4125,4130,4130,4125,50
|
|
20240227,135200,610181180,4145,4145,4145,4145,0
|
|
20240227,135100,610181180,4145,4145,4145,4145,18
|
|
20240227,135000,610106570,4140,4125,4140,4125,65
|
|
20240227,134900,609838230,4125,4125,4125,4125,0
|
|
20240227,134800,609838230,4125,4125,4125,4125,20
|
|
20240227,134700,609755730,4145,4130,4145,4125,4054
|
|
20240227,134600,593029705,4130,4130,4130,4130,0
|
|
20240227,134500,593029705,4130,4130,4130,4130,200
|
|
20240227,134400,592203705,4130,4145,4145,4130,5001
|
|
20240227,134300,571547085,4135,4140,4140,4135,830
|
|
20240227,134200,568113710,4140,4145,4145,4140,205
|
|
20240227,134100,567264985,4145,4145,4145,4145,0
|
|
20240227,134000,567264985,4145,4145,4145,4145,8
|
|
20240227,133900,567231825,4145,4145,4145,4145,0
|
|
20240227,133800,567231825,4145,4145,4145,4145,1
|
|
20240227,133700,567227680,4145,4145,4145,4145,0
|
|
20240227,133600,567227680,4145,4145,4145,4145,0
|
|
20240227,133500,567227680,4145,4145,4145,4145,0
|
|
20240227,133400,567227680,4145,4145,4145,4145,0
|
|
20240227,133300,567227680,4145,4145,4145,4145,0
|
|
20240227,133200,567227680,4145,4145,4145,4145,1
|
|
20240227,133100,567223535,4135,4135,4135,4135,0
|
|
20240227,133000,567223535,4135,4135,4135,4135,100
|
|
20240227,132900,566810035,4135,4145,4145,4135,10000
|
|
20240227,132800,525446650,4145,4145,4145,4145,14
|
|
20240227,132700,525388620,4145,4145,4145,4145,400
|
|
20240227,132600,523730620,4150,4150,4150,4150,5
|
|
20240227,132500,523709870,4145,4145,4145,4145,857
|
|
20240227,132400,520157605,4140,4145,4145,4140,1010
|
|
20240227,132300,515976155,4145,4145,4145,4145,1
|
|
20240227,132200,515972010,4145,4145,4145,4140,1024
|
|
20240227,132100,511731530,4145,4145,4145,4145,0
|
|
20240227,132000,511731530,4145,4145,4145,4145,1
|
|
20240227,131900,511727385,4150,4150,4150,4150,0
|
|
20240227,131800,511727385,4150,4150,4150,4140,3006
|
|
20240227,131700,499270575,4150,4145,4150,4145,199
|
|
20240227,131600,498445225,4150,4150,4150,4150,1
|
|
20240227,131500,498441075,4150,4150,4150,4150,57
|
|
20240227,131400,498204525,4150,4150,4150,4150,812
|
|
20240227,131300,494834725,4145,4145,4145,4145,100
|
|
20240227,131200,494420225,4150,4150,4150,4150,0
|
|
20240227,131100,494420225,4150,4150,4150,4150,1
|
|
20240227,131000,494416075,4145,4145,4145,4145,1046
|
|
20240227,130900,490080405,4145,4145,4145,4145,185
|
|
20240227,130800,489313580,4150,4145,4150,4145,4
|
|
20240227,130700,489296985,4145,4145,4145,4145,50
|
|
20240227,130600,489089735,4150,4150,4150,4150,5
|
|
20240227,130500,489068985,4145,4145,4145,4145,465
|
|
20240227,130400,487141560,4150,4150,4150,4150,0
|
|
20240227,130300,487141560,4150,4150,4150,4150,5
|
|
20240227,130200,487120810,4150,4150,4150,4150,0
|
|
20240227,130100,487120810,4150,4150,4150,4150,1223
|
|
20240227,130000,482045360,4150,4150,4150,4150,2
|
|
20240227,125900,482037060,4150,4150,4150,4150,1
|
|
20240227,125800,482032910,4145,4145,4145,4145,0
|
|
20240227,125700,482032910,4145,4145,4145,4145,0
|
|
20240227,125600,482032910,4145,4145,4145,4145,0
|
|
20240227,125500,482032910,4145,4145,4145,4145,1
|
|
20240227,125400,482028765,4150,4150,4150,4150,16
|
|
20240227,125300,481962365,4150,4150,4150,4150,20
|
|
20240227,125200,481879365,4150,4150,4150,4150,50
|
|
20240227,125100,481671865,4150,4150,4150,4150,100
|
|
20240227,125000,481256865,4150,4150,4150,4150,0
|
|
20240227,124900,481256865,4150,4150,4150,4150,0
|
|
20240227,124800,481256865,4150,4150,4150,4150,0
|
|
20240227,124700,481256865,4150,4150,4150,4150,640
|
|
20240227,124600,478600865,4155,4155,4155,4155,0
|
|
20240227,124500,478600865,4155,4155,4155,4155,20
|
|
20240227,124400,478517765,4150,4150,4150,4150,279
|
|
20240227,124300,477359915,4150,4155,4155,4150,1054
|
|
20240227,124200,472985710,4155,4155,4155,4155,0
|
|
20240227,124100,472985710,4155,4155,4155,4155,0
|
|
20240227,124000,472985710,4155,4155,4155,4155,0
|
|
20240227,123900,472985710,4155,4155,4155,4155,10
|
|
20240227,123800,472944160,4155,4155,4155,4155,0
|
|
20240227,123700,472944160,4155,4155,4155,4155,0
|
|
20240227,123600,472944160,4155,4155,4155,4155,0
|
|
20240227,123500,472944160,4155,4155,4155,4155,2
|
|
20240227,123400,472935850,4155,4150,4155,4150,564
|
|
20240227,123300,470595235,4150,4150,4150,4150,1
|
|
20240227,123200,470591085,4145,4145,4145,4145,0
|
|
20240227,123100,470591085,4145,4150,4150,4145,6
|
|
20240227,123000,470566210,4145,4150,4150,4145,898
|
|
20240227,122900,466843545,4155,4155,4155,4155,16
|
|
20240227,122800,466777065,4155,4155,4155,4155,0
|
|
20240227,122700,466777065,4155,4150,4155,4145,201
|
|
20240227,122600,465943895,4155,4155,4155,4155,10
|
|
20240227,122500,465902345,4155,4155,4155,4155,50
|
|
20240227,122400,465694595,4155,4155,4155,4155,1
|
|
20240227,122300,465690440,4145,4145,4145,4145,200
|
|
20240227,122200,464861440,4155,4150,4155,4145,182
|
|
20240227,122100,464106085,4155,4155,4155,4155,10
|
|
20240227,122000,464064535,4155,4150,4155,4140,5003
|
|
20240227,121900,443322905,4155,4155,4155,4155,0
|
|
20240227,121800,443322905,4155,4155,4155,4155,51
|
|
20240227,121700,443111000,4155,4155,4155,4150,3045
|
|
20240227,121600,430474165,4150,4150,4150,4150,0
|
|
20240227,121500,430474165,4150,4155,4155,4150,300
|
|
20240227,121400,429229020,4150,4150,4150,4150,0
|
|
20240227,121300,429229020,4150,4155,4155,4150,131
|
|
20240227,121200,428684850,4160,4160,4160,4160,0
|
|
20240227,121100,428684850,4160,4155,4160,4155,225
|
|
20240227,121000,427749850,4160,4160,4160,4160,0
|
|
20240227,120900,427749850,4160,4160,4160,4160,0
|
|
20240227,120800,427749850,4160,4160,4160,4160,0
|
|
20240227,120700,427749850,4160,4160,4160,4160,1
|
|
20240227,120600,427745690,4155,4155,4155,4155,0
|
|
20240227,120500,427745690,4155,4155,4155,4155,0
|
|
20240227,120400,427745690,4155,4155,4155,4155,30
|
|
20240227,120300,427621040,4155,4155,4155,4155,1101
|
|
20240227,120200,423046385,4155,4155,4155,4155,1000
|
|
20240227,120100,418891385,4160,4160,4160,4160,5
|
|
20240227,120000,418870585,4160,4160,4160,4160,1
|
|
20240227,115900,418866425,4155,4155,4155,4155,1
|
|
20240227,115800,418862270,4155,4155,4155,4155,506
|
|
20240227,115700,416759840,4160,4160,4160,4160,84
|
|
20240227,115600,416410400,4155,4155,4155,4155,20
|
|
20240227,115500,416327300,4160,4160,4160,4155,352
|
|
20240227,115400,414864060,4160,4160,4160,4160,5
|
|
20240227,115300,414843260,4155,4160,4160,4155,100
|
|
20240227,115200,414427710,4160,4160,4160,4160,0
|
|
20240227,115100,414427710,4160,4160,4160,4155,100
|
|
20240227,115000,414011960,4160,4160,4160,4160,0
|
|
20240227,114900,414011960,4160,4160,4160,4160,3
|
|
20240227,114800,413999480,4155,4155,4160,4155,306
|
|
20240227,114700,412728045,4155,4155,4155,4155,0
|
|
20240227,114600,412728045,4155,4155,4155,4155,42
|
|
20240227,114500,412553535,4155,4155,4155,4155,1555
|
|
20240227,114400,406092510,4155,4150,4155,4150,815
|
|
20240227,114300,402710255,4155,4160,4160,4155,182
|
|
20240227,114200,401953805,4155,4155,4155,4155,1200
|
|
20240227,114100,396967805,4160,4160,4160,4160,49
|
|
20240227,114000,396763965,4160,4160,4160,4160,0
|
|
20240227,113900,396763965,4160,4160,4160,4160,0
|
|
20240227,113800,396763965,4160,4160,4160,4160,16
|
|
20240227,113700,396697405,4160,4155,4160,4155,299
|
|
20240227,113600,395454815,4160,4160,4160,4160,1
|
|
20240227,113500,395450655,4160,4160,4160,4160,0
|
|
20240227,113400,395450655,4160,4155,4160,4155,1004
|
|
20240227,113300,391279015,4160,4160,4160,4160,12
|
|
20240227,113200,391229095,4160,4160,4160,4160,121
|
|
20240227,113100,390725735,4160,4165,4165,4160,1064
|
|
20240227,113000,386299250,4165,4165,4165,4165,15
|
|
20240227,112900,386236775,4160,4160,4160,4160,10
|
|
20240227,112800,386195175,4160,4160,4160,4160,3
|
|
20240227,112700,386182695,4160,4160,4160,4160,86
|
|
20240227,112600,385824935,4160,4160,4160,4160,8
|
|
20240227,112500,385791655,4160,4160,4160,4160,3023
|
|
20240227,112400,373215975,4160,4160,4160,4160,14
|
|
20240227,112300,373157735,4160,4160,4160,4160,7
|
|
20240227,112200,373128615,4160,4160,4165,4160,2084
|
|
20240227,112100,364459055,4160,4160,4160,4160,0
|
|
20240227,112000,364459055,4160,4160,4160,4160,520
|
|
20240227,111900,362295855,4160,4160,4160,4160,1073
|
|
20240227,111800,357832175,4160,4160,4160,4160,1600
|
|
20240227,111700,351176175,4160,4165,4165,4160,12
|
|
20240227,111600,351126245,4165,4165,4165,4165,28
|
|
20240227,111500,351009625,4165,4165,4165,4165,808
|
|
20240227,111400,347644305,4165,4165,4165,4165,104
|
|
20240227,111300,347211145,4165,4170,4170,4165,1002
|
|
20240227,111200,343037805,4170,4170,4170,4170,2
|
|
20240227,111100,343029465,4170,4170,4170,4170,0
|
|
20240227,111000,343029465,4170,4170,4170,4170,54
|
|
20240227,110900,342804285,4170,4170,4170,4170,0
|
|
20240227,110800,342804285,4170,4175,4175,4170,107
|
|
20240227,110700,342358090,4175,4175,4175,4175,274
|
|
20240227,110600,341214140,4175,4175,4175,4175,0
|
|
20240227,110500,341214140,4175,4180,4180,4175,8
|
|
20240227,110400,341180735,4175,4175,4175,4175,0
|
|
20240227,110300,341180735,4175,4175,4175,4175,327
|
|
20240227,110200,339815510,4175,4175,4175,4175,1
|
|
20240227,110100,339811335,4165,4165,4165,4165,72
|
|
20240227,110000,339511455,4170,4170,4170,4170,1263
|
|
20240227,105900,334244745,4160,4165,4165,4160,2767
|
|
20240227,105800,322722615,4170,4170,4170,4170,188
|
|
20240227,105700,321938655,4175,4175,4175,4175,1
|
|
20240227,105600,321934480,4170,4170,4170,4170,0
|
|
20240227,105500,321934480,4170,4170,4170,4170,42
|
|
20240227,105400,321759340,4170,4170,4170,4170,0
|
|
20240227,105300,321759340,4170,4170,4170,4165,494
|
|
20240227,105200,319700015,4170,4170,4170,4170,0
|
|
20240227,105100,319700015,4170,4170,4170,4170,1807
|
|
20240227,105000,312164825,4175,4170,4175,4170,6
|
|
20240227,104900,312139780,4170,4170,4170,4170,1
|
|
20240227,104800,312135610,4175,4170,4175,4170,629
|
|
20240227,104700,309512180,4170,4170,4170,4170,1050
|
|
20240227,104600,305133680,4165,4165,4165,4165,83
|
|
20240227,104500,304787985,4165,4165,4165,4165,517
|
|
20240227,104400,302634680,4170,4170,4170,4170,0
|
|
20240227,104300,302634680,4170,4170,4170,4170,10
|
|
20240227,104200,302592980,4170,4170,4170,4170,5
|
|
20240227,104100,302572130,4170,4160,4170,4160,2437
|
|
20240227,104000,292415980,4160,4160,4160,4160,835
|
|
20240227,103900,288942380,4165,4170,4170,4165,687
|
|
20240227,103800,286081020,4165,4170,4170,4165,12
|
|
20240227,103700,286030985,4170,4170,4170,4170,1
|
|
20240227,103600,286026815,4165,4165,4165,4165,36
|
|
20240227,103500,285876875,4170,4170,4170,4170,56
|
|
20240227,103400,285643355,4175,4165,4175,4165,242
|
|
20240227,103300,284634495,4165,4165,4165,4165,53
|
|
20240227,103200,284413750,4165,4170,4170,4165,501
|
|
20240227,103100,282327080,4170,4170,4170,4170,15
|
|
20240227,103000,282264530,4170,4170,4170,4170,44
|
|
20240227,102900,282081050,4170,4170,4170,4170,50
|
|
20240227,102800,281872550,4170,4170,4170,4170,139
|
|
20240227,102700,281292920,4170,4170,4170,4170,61
|
|
20240227,102600,281038550,4180,4180,4180,4180,0
|
|
20240227,102500,281038550,4180,4180,4180,4180,0
|
|
20240227,102400,281038550,4180,4180,4180,4180,1
|
|
20240227,102300,281034370,4165,4170,4170,4165,2200
|
|
20240227,102200,271869755,4170,4175,4175,4170,210
|
|
20240227,102100,270993055,4175,4175,4175,4175,216
|
|
20240227,102000,270091255,4180,4180,4180,4180,1
|
|
20240227,101900,270087075,4175,4170,4175,4165,5496
|
|
20240227,101800,247169885,4170,4170,4170,4170,17
|
|
20240227,101700,247098995,4165,4165,4170,4165,50
|
|
20240227,101600,246890735,4170,4170,4170,4170,15
|
|
20240227,101500,246828185,4170,4170,4170,4170,10
|
|
20240227,101400,246786485,4170,4170,4170,4170,0
|
|
20240227,101300,246786485,4170,4165,4170,4165,26
|
|
20240227,101200,246678190,4170,4170,4170,4170,3
|
|
20240227,101100,246665680,4170,4170,4170,4160,2222
|
|
20240227,101000,237416965,4170,4170,4170,4160,3161
|
|
20240227,100900,224255420,4170,4180,4190,4170,10164
|
|
20240227,100800,181817870,4180,4180,4190,4180,331
|
|
20240227,100700,180433750,4190,4190,4190,4190,200
|
|
20240227,100600,179595750,4190,4180,4190,4180,541
|
|
20240227,100500,177333220,4190,4180,4190,4180,239
|
|
20240227,100400,176332800,4190,4190,4190,4190,0
|
|
20240227,100300,176332800,4190,4190,4190,4190,0
|
|
20240227,100200,176332800,4190,4185,4190,4185,76
|
|
20240227,100100,176014720,4185,4180,4190,4180,90
|
|
20240227,100000,175638215,4190,4190,4190,4190,588
|
|
20240227,095900,173174495,4190,4190,4190,4190,15
|
|
20240227,095800,173111645,4190,4190,4190,4190,0
|
|
20240227,095700,173111645,4190,4180,4190,4180,42
|
|
20240227,095600,172935935,4180,4190,4190,4180,260
|
|
20240227,095500,171848980,4190,4185,4190,4185,3
|
|
20240227,095400,171836420,4185,4185,4185,4185,24
|
|
20240227,095300,171735980,4185,4185,4185,4185,0
|
|
20240227,095200,171735980,4185,4185,4185,4180,78
|
|
20240227,095100,171409580,4185,4185,4185,4185,0
|
|
20240227,095000,171409580,4185,4180,4185,4180,12
|
|
20240227,094900,171359415,4185,4185,4185,4185,4
|
|
20240227,094800,171342675,4185,4185,4185,4185,2
|
|
20240227,094700,171334305,4180,4185,4185,4180,1053
|
|
20240227,094600,166927590,4185,4185,4185,4185,236
|
|
20240227,094500,165939930,4185,4185,4185,4185,189
|
|
20240227,094400,165148965,4185,4190,4190,4185,152
|
|
20240227,094300,164512840,4185,4185,4185,4185,3819
|
|
20240227,094200,148530325,4180,4185,4185,4180,1794
|
|
20240227,094100,141031370,4185,4190,4190,4185,4276
|
|
20240227,094000,123136305,4185,4185,4185,4185,41
|
|
20240227,093900,122964720,4185,4190,4190,4185,15
|
|
20240227,093800,122901885,4190,4195,4195,4190,160
|
|
20240227,093700,122231450,4195,4195,4195,4190,1307
|
|
20240227,093600,116755095,4190,4195,4195,4190,35
|
|
20240227,093500,116608385,4195,4195,4195,4195,57
|
|
20240227,093400,116369270,4195,4200,4200,4190,308
|
|
20240227,093300,115077410,4195,4195,4195,4195,16
|
|
20240227,093200,115010290,4200,4200,4200,4200,5
|
|
20240227,093100,114989290,4200,4195,4200,4190,1524
|
|
20240227,093000,108598855,4195,4195,4195,4195,300
|
|
20240227,092900,107340355,4195,4195,4195,4195,21
|
|
20240227,092800,107252260,4190,4195,4195,4190,181
|
|
20240227,092700,106493610,4195,4195,4195,4195,0
|
|
20240227,092600,106493610,4195,4195,4195,4195,460
|
|
20240227,092500,104563910,4195,4200,4200,4195,102
|
|
20240227,092400,104136015,4190,4200,4200,4190,764
|
|
20240227,092300,100933870,4195,4195,4200,4190,5635
|
|
20240227,092200,77302270,4200,4200,4200,4200,1
|
|
20240227,092100,77298070,4200,4195,4200,4195,101
|
|
20240227,092000,76874370,4195,4200,4200,4195,577
|
|
20240227,091900,74453850,4200,4200,4200,4200,6
|
|
20240227,091800,74428650,4195,4200,4200,4195,62
|
|
20240227,091700,74168260,4200,4200,4200,4200,0
|
|
20240227,091600,74168260,4200,4200,4200,4195,238
|
|
20240227,091500,73169760,4195,4200,4200,4195,2
|
|
20240227,091400,73161365,4190,4200,4200,4190,2791
|
|
20240227,091300,61453175,4200,4195,4200,4195,958
|
|
20240227,091200,57434215,4195,4195,4195,4195,201
|
|
20240227,091100,56591020,4195,4195,4195,4195,252
|
|
20240227,091000,55533880,4195,4195,4195,4195,3
|
|
20240227,090900,55521295,4195,4200,4200,4195,2
|
|
20240227,090800,55512900,4200,4195,4200,4195,247
|
|
20240227,090700,54476615,4190,4195,4200,4190,4051
|
|
20240227,090600,37492515,4195,4195,4195,4195,1
|
|
20240227,090500,37488320,4200,4200,4200,4195,12
|
|
20240227,090400,37437925,4200,4190,4200,4190,1084
|
|
20240227,090300,32895315,4200,4195,4200,4195,2
|
|
20240227,090200,32886920,4180,4195,4195,4180,300
|
|
20240227,090100,31632565,4195,4190,4195,4185,7005
|
|
20240227,090000,2258410,4190,4190,4190,4190,539
|