629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192600,124212925,4760,4760,4760,4760,367
|
|
20240229,192500,124212925,4760,4760,4760,4760,0
|
|
20240229,192400,124212925,4760,4760,4760,4760,0
|
|
20240229,192300,124212925,4760,4760,4760,4760,0
|
|
20240229,192200,124212925,4760,4760,4760,4760,0
|
|
20240229,192100,124212925,4760,4760,4760,4760,0
|
|
20240229,192000,124212925,4760,4760,4760,4760,0
|
|
20240229,191900,124212925,4760,4760,4760,4760,0
|
|
20240229,191800,124212925,4760,4760,4760,4760,0
|
|
20240229,191700,124212925,4760,4760,4760,4760,0
|
|
20240229,191600,124212925,4760,4760,4760,4760,0
|
|
20240229,191500,124212925,4760,4760,4760,4760,0
|
|
20240229,191400,124212925,4760,4760,4760,4760,0
|
|
20240229,191300,124212925,4760,4760,4760,4760,0
|
|
20240229,191200,124212925,4760,4760,4760,4760,0
|
|
20240229,191100,124212925,4760,4760,4760,4760,0
|
|
20240229,191000,124212925,4760,4760,4760,4760,0
|
|
20240229,190900,124212925,4760,4760,4760,4760,0
|
|
20240229,190800,124212925,4760,4760,4760,4760,0
|
|
20240229,190700,124212925,4760,4760,4760,4760,0
|
|
20240229,190600,124212925,4760,4760,4760,4760,0
|
|
20240229,190500,124212925,4760,4760,4760,4760,0
|
|
20240229,190400,124212925,4760,4760,4760,4760,0
|
|
20240229,190300,124212925,4760,4760,4760,4760,0
|
|
20240229,190200,124212925,4760,4760,4760,4760,0
|
|
20240229,190100,124212925,4760,4760,4760,4760,0
|
|
20240229,190000,124212925,4760,4760,4760,4760,0
|
|
20240229,185900,124212925,4760,4760,4760,4760,0
|
|
20240229,185800,124212925,4760,4760,4760,4760,0
|
|
20240229,185700,124212925,4760,4760,4760,4760,0
|
|
20240229,185600,124212925,4760,4760,4760,4760,367
|
|
20240229,185500,124212925,4760,4760,4760,4760,0
|
|
20240229,185400,124212925,4760,4760,4760,4760,0
|
|
20240229,185300,124212925,4760,4760,4760,4760,0
|
|
20240229,185200,124212925,4760,4760,4760,4760,0
|
|
20240229,185100,124212925,4760,4760,4760,4760,0
|
|
20240229,185000,124212925,4760,4760,4760,4760,0
|
|
20240229,184900,124212925,4760,4760,4760,4760,0
|
|
20240229,184800,124212925,4760,4760,4760,4760,0
|
|
20240229,184700,124212925,4760,4760,4760,4760,0
|
|
20240229,184600,124212925,4760,4760,4760,4760,0
|
|
20240229,184500,124212925,4760,4760,4760,4760,0
|
|
20240229,184400,124212925,4760,4760,4760,4760,0
|
|
20240229,184300,124212925,4760,4760,4760,4760,0
|
|
20240229,184200,124212925,4760,4760,4760,4760,0
|
|
20240229,184100,124212925,4760,4760,4760,4760,0
|
|
20240229,184000,124212925,4760,4760,4760,4760,0
|
|
20240229,183900,124212925,4760,4760,4760,4760,0
|
|
20240229,183800,124212925,4760,4760,4760,4760,0
|
|
20240229,183700,124212925,4760,4760,4760,4760,0
|
|
20240229,183600,124212925,4760,4760,4760,4760,0
|
|
20240229,183500,124212925,4760,4760,4760,4760,0
|
|
20240229,183400,124212925,4760,4760,4760,4760,0
|
|
20240229,183300,124212925,4760,4760,4760,4760,0
|
|
20240229,183200,124212925,4760,4760,4760,4760,0
|
|
20240229,183100,124212925,4760,4760,4760,4760,0
|
|
20240229,183000,124212925,4760,4760,4760,4760,0
|
|
20240229,182900,124212925,4760,4760,4760,4760,0
|
|
20240229,182800,124212925,4760,4760,4760,4760,0
|
|
20240229,182700,124212925,4760,4760,4760,4760,0
|
|
20240229,182600,124212925,4760,4760,4760,4760,367
|
|
20240229,182500,124212925,4760,4760,4760,4760,0
|
|
20240229,182400,124212925,4760,4760,4760,4760,0
|
|
20240229,182300,124212925,4760,4760,4760,4760,0
|
|
20240229,182200,124212925,4760,4760,4760,4760,0
|
|
20240229,182100,124212925,4760,4760,4760,4760,0
|
|
20240229,182000,124212925,4760,4760,4760,4760,0
|
|
20240229,181900,124212925,4760,4760,4760,4760,0
|
|
20240229,181800,124212925,4760,4760,4760,4760,0
|
|
20240229,181700,124212925,4760,4760,4760,4760,0
|
|
20240229,181600,124212925,4760,4760,4760,4760,0
|
|
20240229,181500,124212925,4760,4760,4760,4760,0
|
|
20240229,181400,124212925,4760,4760,4760,4760,0
|
|
20240229,181300,124212925,4760,4760,4760,4760,0
|
|
20240229,181200,124212925,4760,4760,4760,4760,0
|
|
20240229,181100,124212925,4760,4760,4760,4760,0
|
|
20240229,181000,124212925,4760,4760,4760,4760,0
|
|
20240229,180900,124212925,4760,4760,4760,4760,0
|
|
20240229,180800,124212925,4760,4760,4760,4760,0
|
|
20240229,180700,124212925,4760,4760,4760,4760,0
|
|
20240229,180600,124212925,4760,4760,4760,4760,0
|
|
20240229,180500,124212925,4760,4760,4760,4760,0
|
|
20240229,180400,124212925,4760,4760,4760,4760,0
|
|
20240229,180300,124212925,4760,4760,4760,4760,0
|
|
20240229,180200,124212925,4760,4760,4760,4760,0
|
|
20240229,180100,124212925,4760,4760,4760,4760,0
|
|
20240229,180000,124212925,4760,4760,4760,4760,0
|
|
20240229,175900,124212925,4760,4760,4760,4760,0
|
|
20240229,175800,124212925,4760,4760,4760,4760,0
|
|
20240229,175700,124212925,4760,4760,4760,4760,0
|
|
20240229,175600,124212925,4760,4760,4760,4760,367
|
|
20240229,175500,124212925,4760,4760,4760,4760,0
|
|
20240229,175400,124212925,4760,4760,4760,4760,0
|
|
20240229,175300,124212925,4760,4760,4760,4760,0
|
|
20240229,175200,124212925,4760,4760,4760,4760,0
|
|
20240229,175100,124212925,4760,4760,4760,4760,0
|
|
20240229,175000,124212925,4760,4760,4760,4760,0
|
|
20240229,174900,124212925,4760,4760,4760,4760,0
|
|
20240229,174800,124212925,4760,4760,4760,4760,0
|
|
20240229,174700,124212925,4760,4760,4760,4760,0
|
|
20240229,174600,124212925,4760,4760,4760,4760,0
|
|
20240229,174500,124212925,4760,4760,4760,4760,0
|
|
20240229,174400,124212925,4760,4760,4760,4760,0
|
|
20240229,174300,124212925,4760,4760,4760,4760,0
|
|
20240229,174200,124212925,4760,4760,4760,4760,0
|
|
20240229,174100,124212925,4760,4760,4760,4760,0
|
|
20240229,174000,124212925,4760,4760,4760,4760,0
|
|
20240229,173900,124212925,4760,4760,4760,4760,0
|
|
20240229,173800,124212925,4760,4760,4760,4760,0
|
|
20240229,173700,124212925,4760,4760,4760,4760,0
|
|
20240229,173600,124212925,4760,4760,4760,4760,0
|
|
20240229,173500,124212925,4760,4760,4760,4760,0
|
|
20240229,173400,124212925,4760,4760,4760,4760,0
|
|
20240229,173300,124212925,4760,4760,4760,4760,0
|
|
20240229,173200,124212925,4760,4760,4760,4760,0
|
|
20240229,173100,124212925,4760,4760,4760,4760,0
|
|
20240229,173000,124212925,4760,4760,4760,4760,0
|
|
20240229,172900,124212925,4760,4760,4760,4760,0
|
|
20240229,172800,124212925,4760,4760,4760,4760,0
|
|
20240229,172700,124212925,4760,4760,4760,4760,0
|
|
20240229,172600,124212925,4760,4760,4760,4760,367
|
|
20240229,172500,124212925,4760,4760,4760,4760,0
|
|
20240229,172400,124212925,4760,4760,4760,4760,0
|
|
20240229,172300,124212925,4760,4760,4760,4760,0
|
|
20240229,172200,124212925,4760,4760,4760,4760,0
|
|
20240229,172100,124212925,4760,4760,4760,4760,0
|
|
20240229,172000,124212925,4760,4760,4760,4760,0
|
|
20240229,171900,124212925,4760,4760,4760,4760,0
|
|
20240229,171800,124212925,4760,4760,4760,4760,0
|
|
20240229,171700,124212925,4760,4760,4760,4760,0
|
|
20240229,171600,124212925,4760,4760,4760,4760,0
|
|
20240229,171500,124212925,4760,4760,4760,4760,0
|
|
20240229,171400,124212925,4760,4760,4760,4760,0
|
|
20240229,171300,124212925,4760,4760,4760,4760,0
|
|
20240229,171200,124212925,4760,4760,4760,4760,0
|
|
20240229,171100,124212925,4760,4760,4760,4760,0
|
|
20240229,171000,124212925,4760,4760,4760,4760,0
|
|
20240229,170900,124212925,4760,4760,4760,4760,0
|
|
20240229,170800,124212925,4760,4760,4760,4760,0
|
|
20240229,170700,124212925,4760,4760,4760,4760,0
|
|
20240229,170600,124212925,4760,4760,4760,4760,0
|
|
20240229,170500,124212925,4760,4760,4760,4760,0
|
|
20240229,170400,124212925,4760,4760,4760,4760,0
|
|
20240229,170300,124212925,4760,4760,4760,4760,0
|
|
20240229,170200,124212925,4760,4760,4760,4760,0
|
|
20240229,170100,124212925,4760,4760,4760,4760,0
|
|
20240229,170000,124212925,4760,4760,4760,4760,0
|
|
20240229,165900,124212925,4760,4760,4760,4760,0
|
|
20240229,165800,124212925,4760,4760,4760,4760,0
|
|
20240229,165700,124212925,4760,4760,4760,4760,0
|
|
20240229,165600,124212925,4760,4760,4760,4760,367
|
|
20240229,165500,124212925,4760,4760,4760,4760,0
|
|
20240229,165400,124212925,4760,4760,4760,4760,0
|
|
20240229,165300,124212925,4760,4760,4760,4760,0
|
|
20240229,165200,124212925,4760,4760,4760,4760,0
|
|
20240229,165100,124212925,4760,4760,4760,4760,0
|
|
20240229,165000,124212925,4760,4760,4760,4760,0
|
|
20240229,164900,124212925,4760,4760,4760,4760,0
|
|
20240229,164800,124212925,4760,4760,4760,4760,0
|
|
20240229,164700,124212925,4760,4760,4760,4760,0
|
|
20240229,164600,124212925,4760,4760,4760,4760,0
|
|
20240229,164500,124212925,4760,4760,4760,4760,0
|
|
20240229,164400,124212925,4760,4760,4760,4760,0
|
|
20240229,164300,124212925,4760,4760,4760,4760,0
|
|
20240229,164200,124212925,4760,4760,4760,4760,0
|
|
20240229,164100,124212925,4760,4760,4760,4760,0
|
|
20240229,164000,124212925,4760,4760,4760,4760,0
|
|
20240229,163900,124212925,4760,4760,4760,4760,0
|
|
20240229,163800,124212925,4760,4760,4760,4760,0
|
|
20240229,163700,124212925,4760,4760,4760,4760,0
|
|
20240229,163600,124212925,4760,4760,4760,4760,0
|
|
20240229,163500,124212925,4760,4760,4760,4760,0
|
|
20240229,163400,124212925,4760,4760,4760,4760,0
|
|
20240229,163300,124212925,4760,4760,4760,4760,0
|
|
20240229,163200,124212925,4760,4760,4760,4760,0
|
|
20240229,163100,124212925,4760,4760,4760,4760,0
|
|
20240229,163000,124212925,4760,4760,4760,4760,0
|
|
20240229,162900,124212925,4760,4760,4760,4760,0
|
|
20240229,162800,124212925,4760,4760,4760,4760,0
|
|
20240229,162700,124212925,4760,4760,4760,4760,0
|
|
20240229,162600,124212925,4760,4760,4760,4760,367
|
|
20240229,162500,124212925,4760,4760,4760,4760,0
|
|
20240229,162400,124212925,4760,4760,4760,4760,0
|
|
20240229,162300,124212925,4760,4760,4760,4760,0
|
|
20240229,162200,124212925,4760,4760,4760,4760,0
|
|
20240229,162100,124212925,4760,4760,4760,4760,0
|
|
20240229,162000,124212925,4760,4760,4760,4760,0
|
|
20240229,161900,124212925,4760,4760,4760,4760,0
|
|
20240229,161800,124212925,4760,4760,4760,4760,0
|
|
20240229,161700,124212925,4760,4760,4760,4760,0
|
|
20240229,161600,124212925,4760,4760,4760,4760,0
|
|
20240229,161500,124212925,4760,4760,4760,4760,0
|
|
20240229,161400,124212925,4760,4760,4760,4760,0
|
|
20240229,161300,124212925,4760,4760,4760,4760,0
|
|
20240229,161200,124212925,4760,4760,4760,4760,0
|
|
20240229,161100,124212925,4760,4760,4760,4760,0
|
|
20240229,161000,124212925,4760,4760,4760,4760,0
|
|
20240229,160900,124212925,4760,4760,4760,4760,0
|
|
20240229,160800,124212925,4760,4760,4760,4760,0
|
|
20240229,160700,124212925,4760,4760,4760,4760,0
|
|
20240229,160600,124212925,4760,4760,4760,4760,0
|
|
20240229,160500,124212925,4760,4760,4760,4760,0
|
|
20240229,160400,124212925,4760,4760,4760,4760,0
|
|
20240229,160300,124212925,4760,4760,4760,4760,0
|
|
20240229,160200,124212925,4760,4760,4760,4760,0
|
|
20240229,160100,124212925,4760,4760,4760,4760,0
|
|
20240229,160000,124212925,4760,4760,4760,4760,0
|
|
20240229,155900,124212925,4760,4760,4760,4760,0
|
|
20240229,155800,124212925,4760,4760,4760,4760,0
|
|
20240229,155700,124212925,4760,4760,4760,4760,0
|
|
20240229,155600,124212925,4760,4760,4760,4760,367
|
|
20240229,155500,124212925,4760,4760,4760,4760,0
|
|
20240229,155400,124212925,4760,4760,4760,4760,0
|
|
20240229,155300,124212925,4760,4760,4760,4760,0
|
|
20240229,155200,124212925,4760,4760,4760,4760,0
|
|
20240229,155100,124212925,4760,4760,4760,4760,0
|
|
20240229,155000,124212925,4760,4760,4760,4760,0
|
|
20240229,154900,124212925,4760,4760,4760,4760,0
|
|
20240229,154800,124212925,4760,4760,4760,4760,0
|
|
20240229,154700,124212925,4760,4760,4760,4760,0
|
|
20240229,154600,124212925,4760,4760,4760,4760,0
|
|
20240229,154500,124212925,4760,4760,4760,4760,0
|
|
20240229,154400,124212925,4760,4760,4760,4760,0
|
|
20240229,154300,124212925,4760,4760,4760,4760,0
|
|
20240229,154200,124212925,4760,4760,4760,4760,0
|
|
20240229,154100,124212925,4760,4760,4760,4760,0
|
|
20240229,154000,124212925,4760,4760,4760,4760,0
|
|
20240229,153900,124212925,4760,4760,4760,4760,0
|
|
20240229,153800,124212925,4760,4760,4760,4760,0
|
|
20240229,153700,124212925,4760,4760,4760,4760,0
|
|
20240229,153600,124212925,4760,4760,4760,4760,0
|
|
20240229,153500,124212925,4760,4760,4760,4760,0
|
|
20240229,153400,124212925,4760,4760,4760,4760,0
|
|
20240229,153300,124212925,4760,4760,4760,4760,0
|
|
20240229,153200,124212925,4760,4760,4760,4760,0
|
|
20240229,153100,124212925,4760,4760,4760,4760,0
|
|
20240229,153000,124212925,4760,4760,4760,4760,367
|
|
20240229,152900,122466005,4760,4760,4760,4760,0
|
|
20240229,152800,122466005,4760,4760,4760,4760,0
|
|
20240229,152700,122466005,4760,4760,4760,4760,0
|
|
20240229,152600,122466005,4760,4760,4760,4760,0
|
|
20240229,152500,122466005,4760,4760,4760,4760,0
|
|
20240229,152400,122466005,4760,4760,4760,4760,0
|
|
20240229,152300,122466005,4760,4760,4760,4760,0
|
|
20240229,152200,122466005,4760,4760,4760,4760,0
|
|
20240229,152100,122466005,4760,4760,4760,4760,0
|
|
20240229,152000,122466005,4760,4760,4760,4760,0
|
|
20240229,151900,122466005,4760,4760,4760,4760,0
|
|
20240229,151800,122466005,4760,4775,4775,4755,21
|
|
20240229,151700,122365985,4760,4765,4765,4760,213
|
|
20240229,151600,121352080,4760,4770,4770,4760,30
|
|
20240229,151500,121209170,4775,4775,4775,4775,79
|
|
20240229,151400,120831945,4775,4775,4775,4775,0
|
|
20240229,151300,120831945,4775,4775,4775,4775,2
|
|
20240229,151200,120822395,4775,4775,4775,4775,0
|
|
20240229,151100,120822395,4775,4775,4775,4775,0
|
|
20240229,151000,120822395,4775,4775,4775,4775,0
|
|
20240229,150900,120822395,4775,4775,4775,4775,0
|
|
20240229,150800,120822395,4775,4750,4775,4750,47
|
|
20240229,150700,120598440,4750,4750,4750,4750,83
|
|
20240229,150600,120204190,4755,4755,4755,4755,1
|
|
20240229,150500,120199435,4755,4755,4755,4755,2
|
|
20240229,150400,120189925,4755,4755,4755,4755,75
|
|
20240229,150300,119833300,4755,4755,4755,4755,0
|
|
20240229,150200,119833300,4755,4755,4755,4755,0
|
|
20240229,150100,119833300,4755,4755,4755,4755,0
|
|
20240229,150000,119833300,4755,4755,4755,4755,0
|
|
20240229,145900,119833300,4755,4755,4755,4755,0
|
|
20240229,145800,119833300,4755,4755,4755,4755,0
|
|
20240229,145700,119833300,4755,4755,4755,4755,20
|
|
20240229,145600,119738200,4755,4755,4755,4755,1
|
|
20240229,145500,119733445,4775,4775,4775,4775,1
|
|
20240229,145400,119728670,4750,4750,4750,4750,0
|
|
20240229,145300,119728670,4750,4750,4750,4750,0
|
|
20240229,145200,119728670,4750,4750,4750,4750,0
|
|
20240229,145100,119728670,4750,4750,4750,4750,0
|
|
20240229,145000,119728670,4750,4750,4750,4750,11
|
|
20240229,144900,119676420,4750,4750,4750,4750,1
|
|
20240229,144800,119671670,4775,4775,4775,4775,0
|
|
20240229,144700,119671670,4775,4775,4775,4775,0
|
|
20240229,144600,119671670,4775,4765,4775,4765,98
|
|
20240229,144500,119204150,4750,4760,4760,4750,2725
|
|
20240229,144400,106251920,4760,4760,4760,4760,0
|
|
20240229,144300,106251920,4760,4760,4760,4760,0
|
|
20240229,144200,106251920,4760,4760,4760,4760,0
|
|
20240229,144100,106251920,4760,4760,4760,4760,0
|
|
20240229,144000,106251920,4760,4760,4760,4760,214
|
|
20240229,143900,105233280,4760,4760,4760,4760,9
|
|
20240229,143800,105190440,4760,4760,4760,4760,0
|
|
20240229,143700,105190440,4760,4760,4760,4760,0
|
|
20240229,143600,105190440,4760,4760,4760,4760,1
|
|
20240229,143500,105185680,4750,4750,4750,4750,0
|
|
20240229,143400,105185680,4750,4750,4750,4750,0
|
|
20240229,143300,105185680,4750,4750,4750,4750,0
|
|
20240229,143200,105185680,4750,4750,4750,4750,0
|
|
20240229,143100,105185680,4750,4750,4750,4750,0
|
|
20240229,143000,105185680,4750,4750,4750,4750,0
|
|
20240229,142900,105185680,4750,4750,4750,4750,0
|
|
20240229,142800,105185680,4750,4755,4755,4750,351
|
|
20240229,142700,103518420,4750,4750,4750,4750,0
|
|
20240229,142600,103518420,4750,4750,4750,4750,0
|
|
20240229,142500,103518420,4750,4750,4750,4750,0
|
|
20240229,142400,103518420,4750,4750,4750,4750,8
|
|
20240229,142300,103480420,4750,4750,4750,4750,7
|
|
20240229,142200,103447170,4750,4750,4750,4750,0
|
|
20240229,142100,103447170,4750,4755,4755,4750,10
|
|
20240229,142000,103399650,4775,4775,4775,4775,0
|
|
20240229,141900,103399650,4775,4775,4775,4775,105
|
|
20240229,141800,102898275,4750,4755,4755,4750,1000
|
|
20240229,141700,98146810,4755,4755,4755,4755,41
|
|
20240229,141600,97951855,4755,4765,4765,4755,500
|
|
20240229,141500,95572290,4775,4775,4775,4775,0
|
|
20240229,141400,95572290,4775,4775,4775,4775,0
|
|
20240229,141300,95572290,4775,4775,4775,4775,0
|
|
20240229,141200,95572290,4775,4775,4775,4775,0
|
|
20240229,141100,95572290,4775,4775,4775,4775,0
|
|
20240229,141000,95572290,4775,4775,4775,4775,0
|
|
20240229,140900,95572290,4775,4775,4775,4775,0
|
|
20240229,140800,95572290,4775,4775,4775,4775,0
|
|
20240229,140700,95572290,4775,4775,4775,4775,0
|
|
20240229,140600,95572290,4775,4775,4775,4775,0
|
|
20240229,140500,95572290,4775,4775,4775,4775,0
|
|
20240229,140400,95572290,4775,4775,4775,4775,0
|
|
20240229,140300,95572290,4775,4775,4775,4775,0
|
|
20240229,140200,95572290,4775,4770,4775,4770,217
|
|
20240229,140100,94536150,4765,4765,4765,4765,0
|
|
20240229,140000,94536150,4765,4765,4765,4765,10
|
|
20240229,135900,94488500,4770,4770,4770,4770,0
|
|
20240229,135800,94488500,4770,4770,4770,4770,1
|
|
20240229,135700,94483730,4775,4770,4775,4770,2
|
|
20240229,135600,94474185,4765,4765,4765,4765,19
|
|
20240229,135500,94383650,4765,4765,4765,4765,0
|
|
20240229,135400,94383650,4765,4765,4765,4765,8
|
|
20240229,135300,94345530,4765,4765,4765,4765,0
|
|
20240229,135200,94345530,4765,4765,4765,4765,11
|
|
20240229,135100,94293115,4770,4770,4770,4770,0
|
|
20240229,135000,94293115,4770,4770,4770,4770,1
|
|
20240229,134900,94288345,4765,4765,4765,4765,10
|
|
20240229,134800,94240695,4765,4765,4765,4765,0
|
|
20240229,134700,94240695,4765,4765,4765,4765,8
|
|
20240229,134600,94202575,4765,4765,4765,4765,0
|
|
20240229,134500,94202575,4765,4765,4765,4765,7
|
|
20240229,134400,94169220,4765,4765,4765,4765,0
|
|
20240229,134300,94169220,4765,4765,4765,4765,8
|
|
20240229,134200,94131100,4770,4770,4770,4770,0
|
|
20240229,134100,94131100,4770,4775,4775,4770,17
|
|
20240229,134000,94049955,4775,4775,4775,4775,0
|
|
20240229,133900,94049955,4775,4775,4775,4775,62
|
|
20240229,133800,93753905,4775,4775,4775,4775,8
|
|
20240229,133700,93715705,4775,4775,4775,4775,0
|
|
20240229,133600,93715705,4775,4775,4775,4775,8
|
|
20240229,133500,93677505,4775,4775,4775,4775,0
|
|
20240229,133400,93677505,4775,4775,4775,4775,10
|
|
20240229,133300,93629755,4785,4785,4785,4785,4
|
|
20240229,133200,93610615,4785,4785,4785,4785,2
|
|
20240229,133100,93601045,4780,4780,4780,4780,0
|
|
20240229,133000,93601045,4780,4780,4780,4780,7
|
|
20240229,132900,93567585,4780,4780,4780,4780,184
|
|
20240229,132800,92688065,4780,4780,4780,4780,8
|
|
20240229,132700,92649825,4780,4780,4780,4780,9
|
|
20240229,132600,92606805,4780,4780,4780,4780,5
|
|
20240229,132500,92582905,4780,4780,4780,4780,9
|
|
20240229,132400,92539885,4780,4780,4780,4780,0
|
|
20240229,132300,92539885,4780,4770,4780,4770,98
|
|
20240229,132200,92071525,4770,4770,4770,4770,0
|
|
20240229,132100,92071525,4770,4770,4770,4770,109
|
|
20240229,132000,91551595,4775,4775,4775,4775,0
|
|
20240229,131900,91551595,4775,4780,4780,4775,17
|
|
20240229,131800,91470370,4780,4780,4780,4780,0
|
|
20240229,131700,91470370,4780,4780,4780,4780,10
|
|
20240229,131600,91422570,4780,4780,4780,4780,7
|
|
20240229,131500,91389110,4800,4805,4805,4800,641
|
|
20240229,131400,88311030,4805,4805,4805,4805,59
|
|
20240229,131300,88027535,4815,4835,4835,4815,304
|
|
20240229,131200,86559775,4835,4815,4835,4815,214
|
|
20240229,131100,85525725,4815,4815,4815,4815,0
|
|
20240229,131000,85525725,4815,4815,4815,4815,9
|
|
20240229,130900,85482390,4820,4820,4820,4820,0
|
|
20240229,130800,85482390,4820,4800,4820,4800,1342
|
|
20240229,130700,79030580,4810,4790,4810,4790,1624
|
|
20240229,130600,71234980,4775,4780,4780,4775,253
|
|
20240229,130500,70025680,4775,4775,4775,4775,8
|
|
20240229,130400,69987480,4775,4775,4775,4775,0
|
|
20240229,130300,69987480,4775,4775,4775,4775,7
|
|
20240229,130200,69954055,4775,4775,4775,4775,0
|
|
20240229,130100,69954055,4775,4775,4775,4775,10
|
|
20240229,130000,69906305,4780,4775,4780,4775,37
|
|
20240229,125900,69729580,4750,4750,4750,4750,8
|
|
20240229,125800,69691580,4750,4750,4750,4750,0
|
|
20240229,125700,69691580,4750,4750,4750,4750,36
|
|
20240229,125600,69520580,4750,4750,4750,4750,0
|
|
20240229,125500,69520580,4750,4750,4750,4750,8
|
|
20240229,125400,69482580,4750,4750,4750,4750,1007
|
|
20240229,125300,64699330,4750,4750,4750,4750,0
|
|
20240229,125200,64699330,4750,4750,4750,4750,7
|
|
20240229,125100,64666080,4780,4780,4780,4780,0
|
|
20240229,125000,64666080,4780,4750,4780,4750,208
|
|
20240229,124900,63672080,4750,4750,4750,4750,0
|
|
20240229,124800,63672080,4750,4750,4750,4750,418
|
|
20240229,124700,61686580,4750,4750,4750,4750,500
|
|
20240229,124600,59311580,4750,4750,4750,4750,9
|
|
20240229,124500,59268830,4750,4750,4750,4750,0
|
|
20240229,124400,59268830,4750,4750,4750,4750,9
|
|
20240229,124300,59226080,4750,4750,4750,4750,8
|
|
20240229,124200,59188080,4750,4750,4750,4750,0
|
|
20240229,124100,59188080,4750,4750,4750,4750,7
|
|
20240229,124000,59154830,4750,4750,4750,4750,0
|
|
20240229,123900,59154830,4750,4750,4750,4750,8
|
|
20240229,123800,59116830,4750,4750,4750,4750,0
|
|
20240229,123700,59116830,4750,4750,4750,4750,9
|
|
20240229,123600,59074080,4750,4760,4760,4750,1331
|
|
20240229,123500,52749475,4760,4760,4760,4760,11
|
|
20240229,123400,52697115,4755,4755,4755,4755,0
|
|
20240229,123300,52697115,4755,4755,4755,4755,127
|
|
20240229,123200,52093230,4750,4750,4750,4750,9
|
|
20240229,123100,52050480,4750,4750,4750,4750,0
|
|
20240229,123000,52050480,4750,4750,4750,4750,9
|
|
20240229,122900,52007730,4750,4750,4750,4750,0
|
|
20240229,122800,52007730,4750,4750,4750,4750,7
|
|
20240229,122700,51974480,4750,4750,4750,4750,142
|
|
20240229,122600,51299980,4750,4755,4755,4750,1569
|
|
20240229,122500,43845310,4755,4755,4755,4755,30
|
|
20240229,122400,43702660,4755,4755,4755,4755,7
|
|
20240229,122300,43669375,4755,4755,4755,4755,0
|
|
20240229,122200,43669375,4755,4755,4755,4755,9
|
|
20240229,122100,43626580,4755,4755,4755,4755,8
|
|
20240229,122000,43588540,4755,4755,4755,4755,0
|
|
20240229,121900,43588540,4755,4755,4755,4755,9
|
|
20240229,121800,43545745,4755,4755,4755,4755,0
|
|
20240229,121700,43545745,4755,4755,4755,4755,7
|
|
20240229,121600,43512460,4755,4755,4755,4755,0
|
|
20240229,121500,43512460,4755,4755,4755,4755,107
|
|
20240229,121400,43003675,4755,4755,4755,4755,0
|
|
20240229,121300,43003675,4755,4755,4755,4755,9
|
|
20240229,121200,42960880,4755,4755,4755,4755,0
|
|
20240229,121100,42960880,4755,4755,4755,4755,6
|
|
20240229,121000,42932350,4755,4755,4755,4755,9
|
|
20240229,120900,42889555,4755,4755,4755,4755,142
|
|
20240229,120800,42214345,4755,4755,4755,4755,9
|
|
20240229,120700,42171550,4755,4755,4755,4755,0
|
|
20240229,120600,42171550,4755,4755,4755,4755,7
|
|
20240229,120500,42138265,4755,4755,4755,4755,0
|
|
20240229,120400,42138265,4755,4755,4755,4755,7
|
|
20240229,120300,42104980,4755,4755,4755,4755,1
|
|
20240229,120200,42100225,4755,4760,4760,4755,9
|
|
20240229,120100,42057425,4755,4755,4755,4755,0
|
|
20240229,120000,42057425,4755,4755,4755,4755,8
|
|
20240229,115900,42019385,4755,4755,4755,4755,9
|
|
20240229,115800,41976590,4760,4760,4760,4760,105
|
|
20240229,115700,41476790,4755,4755,4755,4755,9
|
|
20240229,115600,41433995,4755,4755,4755,4755,0
|
|
20240229,115500,41433995,4755,4755,4755,4755,8
|
|
20240229,115400,41395955,4755,4755,4755,4755,0
|
|
20240229,115300,41395955,4755,4755,4755,4755,7
|
|
20240229,115200,41362670,4755,4755,4755,4755,0
|
|
20240229,115100,41362670,4755,4755,4755,4755,9
|
|
20240229,115000,41319875,4755,4755,4755,4755,0
|
|
20240229,114900,41319875,4755,4755,4755,4755,6
|
|
20240229,114800,41291345,4755,4755,4755,4755,7
|
|
20240229,114700,41258060,4755,4755,4755,4755,0
|
|
20240229,114600,41258060,4755,4755,4755,4755,13
|
|
20240229,114500,41196245,4755,4760,4760,4755,102
|
|
20240229,114400,40710745,4760,4760,4760,4760,9
|
|
20240229,114300,40667905,4760,4760,4760,4760,3
|
|
20240229,114200,40653625,4760,4760,4760,4760,5
|
|
20240229,114100,40629825,4760,4760,4760,4760,0
|
|
20240229,114000,40629825,4760,4760,4760,4760,9
|
|
20240229,113900,40586985,4760,4760,4760,4760,0
|
|
20240229,113800,40586985,4760,4760,4760,4760,9
|
|
20240229,113700,40544145,4760,4760,4760,4760,7
|
|
20240229,113600,40510825,4760,4760,4760,4760,0
|
|
20240229,113500,40510825,4760,4760,4760,4760,8
|
|
20240229,113400,40472745,4755,4755,4755,4755,0
|
|
20240229,113300,40472745,4755,4755,4755,4755,6
|
|
20240229,113200,40444215,4780,4775,4780,4775,353
|
|
20240229,113100,38758590,4755,4755,4755,4755,7
|
|
20240229,113000,38725305,4755,4755,4755,4755,0
|
|
20240229,112900,38725305,4755,4755,4755,4755,7
|
|
20240229,112800,38692020,4750,4750,4750,4750,0
|
|
20240229,112700,38692020,4750,4750,4750,4750,9
|
|
20240229,112600,38649270,4750,4750,4750,4750,6
|
|
20240229,112500,38620770,4750,4750,4750,4750,0
|
|
20240229,112400,38620770,4750,4755,4755,4750,133
|
|
20240229,112300,37988885,4755,4755,4755,4755,0
|
|
20240229,112200,37988885,4755,4755,4755,4755,7
|
|
20240229,112100,37955600,4755,4755,4755,4755,0
|
|
20240229,112000,37955600,4755,4755,4755,4755,9
|
|
20240229,111900,37912805,4750,4750,4750,4750,0
|
|
20240229,111800,37912805,4750,4750,4750,4750,8
|
|
20240229,111700,37874805,4750,4750,4750,4750,0
|
|
20240229,111600,37874805,4750,4750,4750,4750,9
|
|
20240229,111500,37832055,4750,4750,4750,4750,408
|
|
20240229,111400,35894055,4750,4750,4750,4750,0
|
|
20240229,111300,35894055,4750,4750,4750,4750,7
|
|
20240229,111200,35860805,4750,4750,4750,4750,0
|
|
20240229,111100,35860805,4750,4750,4750,4750,8
|
|
20240229,111000,35822805,4750,4750,4750,4750,0
|
|
20240229,110900,35822805,4750,4750,4750,4750,9
|
|
20240229,110800,35780055,4755,4755,4755,4755,5
|
|
20240229,110700,35756280,4750,4750,4750,4750,8
|
|
20240229,110600,35718280,4750,4750,4750,4750,0
|
|
20240229,110500,35718280,4750,4750,4750,4750,9
|
|
20240229,110400,35675530,4750,4750,4750,4750,7
|
|
20240229,110300,35642280,4750,4750,4750,4750,0
|
|
20240229,110200,35642280,4750,4750,4750,4750,7
|
|
20240229,110100,35609030,4750,4750,4750,4750,0
|
|
20240229,110000,35609030,4750,4750,4750,4750,7
|
|
20240229,105900,35575780,4750,4750,4750,4750,10
|
|
20240229,105800,35528280,4750,4750,4750,4750,22
|
|
20240229,105700,35423780,4750,4750,4750,4750,18
|
|
20240229,105600,35338280,4750,4750,4750,4750,338
|
|
20240229,105500,33732780,4750,4750,4750,4750,1
|
|
20240229,105400,33728030,4750,4750,4750,4750,47
|
|
20240229,105300,33504780,4750,4750,4750,4750,2
|
|
20240229,105200,33495280,4750,4750,4750,4750,2
|
|
20240229,105100,33485780,4750,4755,4755,4750,62
|
|
20240229,105000,33190980,4750,4750,4750,4750,15
|
|
20240229,104900,33119730,4755,4755,4755,4755,0
|
|
20240229,104800,33119730,4755,4755,4755,4755,0
|
|
20240229,104700,33119730,4755,4755,4755,4755,0
|
|
20240229,104600,33119730,4755,4755,4755,4755,0
|
|
20240229,104500,33119730,4755,4755,4755,4755,0
|
|
20240229,104400,33119730,4755,4755,4755,4755,0
|
|
20240229,104300,33119730,4755,4755,4755,4755,0
|
|
20240229,104200,33119730,4755,4755,4755,4755,0
|
|
20240229,104100,33119730,4755,4755,4755,4755,0
|
|
20240229,104000,33119730,4755,4750,4755,4750,246
|
|
20240229,103900,31950100,4750,4750,4750,4740,496
|
|
20240229,103800,29594355,4750,4750,4750,4750,55
|
|
20240229,103700,29333105,4750,4755,4755,4750,546
|
|
20240229,103600,26739375,4725,4725,4725,4725,0
|
|
20240229,103500,26739375,4725,4725,4725,4725,0
|
|
20240229,103400,26739375,4725,4725,4725,4725,0
|
|
20240229,103300,26739375,4725,4725,4725,4725,0
|
|
20240229,103200,26739375,4725,4725,4725,4725,0
|
|
20240229,103100,26739375,4725,4725,4725,4725,10
|
|
20240229,103000,26692125,4725,4725,4725,4725,2
|
|
20240229,102900,26682675,4720,4720,4720,4720,0
|
|
20240229,102800,26682675,4720,4720,4720,4720,0
|
|
20240229,102700,26682675,4720,4720,4720,4720,0
|
|
20240229,102600,26682675,4720,4720,4720,4720,0
|
|
20240229,102500,26682675,4720,4720,4720,4720,0
|
|
20240229,102400,26682675,4720,4720,4720,4720,0
|
|
20240229,102300,26682675,4720,4720,4720,4720,1
|
|
20240229,102200,26677955,4720,4720,4720,4720,0
|
|
20240229,102100,26677955,4720,4720,4720,4720,0
|
|
20240229,102000,26677955,4720,4720,4720,4720,0
|
|
20240229,101900,26677955,4720,4720,4720,4720,0
|
|
20240229,101800,26677955,4720,4720,4720,4720,181
|
|
20240229,101700,25823635,4720,4725,4755,4720,67
|
|
20240229,101600,25507260,4720,4720,4720,4720,0
|
|
20240229,101500,25507260,4720,4725,4725,4720,464
|
|
20240229,101400,23316680,4735,4735,4735,4735,21
|
|
20240229,101300,23217245,4760,4760,4760,4760,0
|
|
20240229,101200,23217245,4760,4760,4760,4760,0
|
|
20240229,101100,23217245,4760,4760,4760,4760,0
|
|
20240229,101000,23217245,4760,4760,4760,4760,0
|
|
20240229,100900,23217245,4760,4760,4760,4760,0
|
|
20240229,100800,23217245,4760,4760,4760,4760,7
|
|
20240229,100700,23183925,4760,4760,4760,4760,0
|
|
20240229,100600,23183925,4760,4760,4760,4760,0
|
|
20240229,100500,23183925,4760,4760,4760,4760,0
|
|
20240229,100400,23183925,4760,4760,4760,4760,0
|
|
20240229,100300,23183925,4760,4760,4760,4760,190
|
|
20240229,100200,22279525,4760,4760,4760,4760,0
|
|
20240229,100100,22279525,4760,4760,4760,4760,1
|
|
20240229,100000,22274765,4770,4770,4770,4770,0
|
|
20240229,095900,22274765,4770,4770,4770,4770,0
|
|
20240229,095800,22274765,4770,4770,4770,4770,0
|
|
20240229,095700,22274765,4770,4770,4770,4770,0
|
|
20240229,095600,22274765,4770,4770,4770,4770,0
|
|
20240229,095500,22274765,4770,4770,4770,4770,0
|
|
20240229,095400,22274765,4770,4770,4770,4770,0
|
|
20240229,095300,22274765,4770,4770,4770,4770,0
|
|
20240229,095200,22274765,4770,4770,4770,4770,1
|
|
20240229,095100,22269995,4725,4725,4725,4725,0
|
|
20240229,095000,22269995,4725,4750,4750,4725,172
|
|
20240229,094900,21454845,4750,4750,4750,4750,0
|
|
20240229,094800,21454845,4750,4750,4750,4750,0
|
|
20240229,094700,21454845,4750,4750,4750,4750,2
|
|
20240229,094600,21445345,4750,4750,4750,4750,57
|
|
20240229,094500,21174595,4745,4745,4745,4745,421
|
|
20240229,094400,19176950,4750,4750,4750,4750,43
|
|
20240229,094300,18972700,4745,4745,4745,4745,867
|
|
20240229,094200,14858785,4745,4745,4745,4745,0
|
|
20240229,094100,14858785,4745,4745,4745,4745,186
|
|
20240229,094000,13976215,4745,4745,4745,4745,0
|
|
20240229,093900,13976215,4745,4720,4745,4720,13
|
|
20240229,093800,13914555,4720,4720,4720,4720,0
|
|
20240229,093700,13914555,4720,4720,4720,4720,0
|
|
20240229,093600,13914555,4720,4720,4720,4720,0
|
|
20240229,093500,13914555,4720,4720,4720,4720,0
|
|
20240229,093400,13914555,4720,4720,4720,4720,239
|
|
20240229,093300,12786475,4720,4720,4720,4720,0
|
|
20240229,093200,12786475,4720,4720,4720,4720,0
|
|
20240229,093100,12786475,4720,4720,4720,4720,201
|
|
20240229,093000,11837755,4720,4720,4720,4720,0
|
|
20240229,092900,11837755,4720,4720,4720,4720,0
|
|
20240229,092800,11837755,4720,4720,4720,4720,0
|
|
20240229,092700,11837755,4720,4720,4720,4720,0
|
|
20240229,092600,11837755,4720,4735,4735,4720,200
|
|
20240229,092500,10891960,4735,4735,4735,4735,0
|
|
20240229,092400,10891960,4735,4735,4735,4735,0
|
|
20240229,092300,10891960,4735,4735,4735,4735,0
|
|
20240229,092200,10891960,4735,4735,4735,4735,0
|
|
20240229,092100,10891960,4735,4735,4735,4735,0
|
|
20240229,092000,10891960,4735,4735,4735,4735,1
|
|
20240229,091900,10887225,4735,4735,4735,4735,1
|
|
20240229,091800,10882490,4735,4735,4735,4735,1
|
|
20240229,091700,10877755,4735,4735,4735,4735,1
|
|
20240229,091600,10873020,4750,4735,4750,4735,2
|
|
20240229,091500,10863535,4735,4740,4740,4735,24
|
|
20240229,091400,10749780,4740,4740,4740,4740,1
|
|
20240229,091300,10745040,4750,4740,4750,4740,400
|
|
20240229,091200,8845050,4740,4760,4760,4740,262
|
|
20240229,091100,7600940,4760,4760,4760,4760,1
|
|
20240229,091000,7596180,4765,4770,4770,4765,164
|
|
20240229,090900,6814480,4770,4770,4770,4770,1
|
|
20240229,090800,6809710,4770,4770,4770,4770,1
|
|
20240229,090700,6804940,4770,4780,4780,4770,73
|
|
20240229,090600,6456315,4780,4790,4790,4780,531
|
|
20240229,090500,3912895,4795,4795,4795,4790,108
|
|
20240229,090400,3395040,4795,4795,4795,4795,1
|
|
20240229,090300,3390245,4800,4795,4800,4795,4
|
|
20240229,090200,3371055,4790,4800,4800,4790,394
|
|
20240229,090100,1479945,4800,4815,4815,4800,111
|
|
20240229,090000,946380,4820,4830,4840,4820,196
|