656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,195300,74853440,4490,4490,4490,4490,318
|
|
20240228,195200,74853440,4490,4490,4490,4490,0
|
|
20240228,195100,74853440,4490,4490,4490,4490,0
|
|
20240228,195000,74853440,4490,4490,4490,4490,0
|
|
20240228,194900,74853440,4490,4490,4490,4490,0
|
|
20240228,194800,74853440,4490,4490,4490,4490,0
|
|
20240228,194700,74853440,4490,4490,4490,4490,0
|
|
20240228,194600,74853440,4490,4490,4490,4490,0
|
|
20240228,194500,74853440,4490,4490,4490,4490,0
|
|
20240228,194400,74853440,4490,4490,4490,4490,0
|
|
20240228,194300,74853440,4490,4490,4490,4490,0
|
|
20240228,194200,74853440,4490,4490,4490,4490,0
|
|
20240228,194100,74853440,4490,4490,4490,4490,0
|
|
20240228,194000,74853440,4490,4490,4490,4490,0
|
|
20240228,193900,74853440,4490,4490,4490,4490,0
|
|
20240228,193800,74853440,4490,4490,4490,4490,0
|
|
20240228,193700,74853440,4490,4490,4490,4490,0
|
|
20240228,193600,74853440,4490,4490,4490,4490,0
|
|
20240228,193500,74853440,4490,4490,4490,4490,0
|
|
20240228,193400,74853440,4490,4490,4490,4490,0
|
|
20240228,193300,74853440,4490,4490,4490,4490,0
|
|
20240228,193200,74853440,4490,4490,4490,4490,0
|
|
20240228,193100,74853440,4490,4490,4490,4490,0
|
|
20240228,193000,74853440,4490,4490,4490,4490,0
|
|
20240228,192900,74853440,4490,4490,4490,4490,0
|
|
20240228,192800,74853440,4490,4490,4490,4490,0
|
|
20240228,192700,74853440,4490,4490,4490,4490,0
|
|
20240228,192600,74853440,4490,4490,4490,4490,0
|
|
20240228,192500,74853440,4490,4490,4490,4490,0
|
|
20240228,192400,74853440,4490,4490,4490,4490,0
|
|
20240228,192300,74853440,4490,4490,4490,4490,318
|
|
20240228,192200,74853440,4490,4490,4490,4490,0
|
|
20240228,192100,74853440,4490,4490,4490,4490,0
|
|
20240228,192000,74853440,4490,4490,4490,4490,0
|
|
20240228,191900,74853440,4490,4490,4490,4490,0
|
|
20240228,191800,74853440,4490,4490,4490,4490,0
|
|
20240228,191700,74853440,4490,4490,4490,4490,0
|
|
20240228,191600,74853440,4490,4490,4490,4490,0
|
|
20240228,191500,74853440,4490,4490,4490,4490,0
|
|
20240228,191400,74853440,4490,4490,4490,4490,0
|
|
20240228,191300,74853440,4490,4490,4490,4490,0
|
|
20240228,191200,74853440,4490,4490,4490,4490,0
|
|
20240228,191100,74853440,4490,4490,4490,4490,0
|
|
20240228,191000,74853440,4490,4490,4490,4490,0
|
|
20240228,190900,74853440,4490,4490,4490,4490,0
|
|
20240228,190800,74853440,4490,4490,4490,4490,0
|
|
20240228,190700,74853440,4490,4490,4490,4490,0
|
|
20240228,190600,74853440,4490,4490,4490,4490,0
|
|
20240228,190500,74853440,4490,4490,4490,4490,0
|
|
20240228,190400,74853440,4490,4490,4490,4490,0
|
|
20240228,190300,74853440,4490,4490,4490,4490,0
|
|
20240228,190200,74853440,4490,4490,4490,4490,0
|
|
20240228,190100,74853440,4490,4490,4490,4490,0
|
|
20240228,190000,74853440,4490,4490,4490,4490,0
|
|
20240228,185900,74853440,4490,4490,4490,4490,0
|
|
20240228,185800,74853440,4490,4490,4490,4490,0
|
|
20240228,185700,74853440,4490,4490,4490,4490,0
|
|
20240228,185600,74853440,4490,4490,4490,4490,0
|
|
20240228,185500,74853440,4490,4490,4490,4490,0
|
|
20240228,185400,74853440,4490,4490,4490,4490,0
|
|
20240228,185300,74853440,4490,4490,4490,4490,318
|
|
20240228,185200,74853440,4490,4490,4490,4490,0
|
|
20240228,185100,74853440,4490,4490,4490,4490,0
|
|
20240228,185000,74853440,4490,4490,4490,4490,0
|
|
20240228,184900,74853440,4490,4490,4490,4490,0
|
|
20240228,184800,74853440,4490,4490,4490,4490,0
|
|
20240228,184700,74853440,4490,4490,4490,4490,0
|
|
20240228,184600,74853440,4490,4490,4490,4490,0
|
|
20240228,184500,74853440,4490,4490,4490,4490,0
|
|
20240228,184400,74853440,4490,4490,4490,4490,0
|
|
20240228,184300,74853440,4490,4490,4490,4490,0
|
|
20240228,184200,74853440,4490,4490,4490,4490,0
|
|
20240228,184100,74853440,4490,4490,4490,4490,0
|
|
20240228,184000,74853440,4490,4490,4490,4490,0
|
|
20240228,183900,74853440,4490,4490,4490,4490,0
|
|
20240228,183800,74853440,4490,4490,4490,4490,0
|
|
20240228,183700,74853440,4490,4490,4490,4490,0
|
|
20240228,183600,74853440,4490,4490,4490,4490,0
|
|
20240228,183500,74853440,4490,4490,4490,4490,0
|
|
20240228,183400,74853440,4490,4490,4490,4490,0
|
|
20240228,183300,74853440,4490,4490,4490,4490,0
|
|
20240228,183200,74853440,4490,4490,4490,4490,0
|
|
20240228,183100,74853440,4490,4490,4490,4490,0
|
|
20240228,183000,74853440,4490,4490,4490,4490,0
|
|
20240228,182900,74853440,4490,4490,4490,4490,0
|
|
20240228,182800,74853440,4490,4490,4490,4490,0
|
|
20240228,182700,74853440,4490,4490,4490,4490,0
|
|
20240228,182600,74853440,4490,4490,4490,4490,0
|
|
20240228,182500,74853440,4490,4490,4490,4490,0
|
|
20240228,182400,74853440,4490,4490,4490,4490,0
|
|
20240228,182300,74853440,4490,4490,4490,4490,318
|
|
20240228,182200,74853440,4490,4490,4490,4490,0
|
|
20240228,182100,74853440,4490,4490,4490,4490,0
|
|
20240228,182000,74853440,4490,4490,4490,4490,0
|
|
20240228,181900,74853440,4490,4490,4490,4490,0
|
|
20240228,181800,74853440,4490,4490,4490,4490,0
|
|
20240228,181700,74853440,4490,4490,4490,4490,0
|
|
20240228,181600,74853440,4490,4490,4490,4490,0
|
|
20240228,181500,74853440,4490,4490,4490,4490,0
|
|
20240228,181400,74853440,4490,4490,4490,4490,0
|
|
20240228,181300,74853440,4490,4490,4490,4490,0
|
|
20240228,181200,74853440,4490,4490,4490,4490,0
|
|
20240228,181100,74853440,4490,4490,4490,4490,0
|
|
20240228,181000,74853440,4490,4490,4490,4490,0
|
|
20240228,180900,74853440,4490,4490,4490,4490,0
|
|
20240228,180800,74853440,4490,4490,4490,4490,0
|
|
20240228,180700,74853440,4490,4490,4490,4490,0
|
|
20240228,180600,74853440,4490,4490,4490,4490,0
|
|
20240228,180500,74853440,4490,4490,4490,4490,0
|
|
20240228,180400,74853440,4490,4490,4490,4490,0
|
|
20240228,180300,74853440,4490,4490,4490,4490,0
|
|
20240228,180200,74853440,4490,4490,4490,4490,0
|
|
20240228,180100,74853440,4490,4490,4490,4490,0
|
|
20240228,180000,74853440,4490,4490,4490,4490,0
|
|
20240228,175900,74853440,4490,4490,4490,4490,0
|
|
20240228,175800,74853440,4490,4490,4490,4490,0
|
|
20240228,175700,74853440,4490,4490,4490,4490,0
|
|
20240228,175600,74853440,4490,4490,4490,4490,0
|
|
20240228,175500,74853440,4490,4490,4490,4490,0
|
|
20240228,175400,74853440,4490,4490,4490,4490,0
|
|
20240228,175300,74853440,4490,4490,4490,4490,318
|
|
20240228,175200,74853440,4490,4490,4490,4490,0
|
|
20240228,175100,74853440,4490,4490,4490,4490,0
|
|
20240228,175000,74853440,4490,4490,4490,4490,0
|
|
20240228,174900,74853440,4490,4490,4490,4490,0
|
|
20240228,174800,74853440,4490,4490,4490,4490,0
|
|
20240228,174700,74853440,4490,4490,4490,4490,0
|
|
20240228,174600,74853440,4490,4490,4490,4490,0
|
|
20240228,174500,74853440,4490,4490,4490,4490,0
|
|
20240228,174400,74853440,4490,4490,4490,4490,0
|
|
20240228,174300,74853440,4490,4490,4490,4490,0
|
|
20240228,174200,74853440,4490,4490,4490,4490,0
|
|
20240228,174100,74853440,4490,4490,4490,4490,0
|
|
20240228,174000,74853440,4490,4490,4490,4490,0
|
|
20240228,173900,74853440,4490,4490,4490,4490,0
|
|
20240228,173800,74853440,4490,4490,4490,4490,0
|
|
20240228,173700,74853440,4490,4490,4490,4490,0
|
|
20240228,173600,74853440,4490,4490,4490,4490,0
|
|
20240228,173500,74853440,4490,4490,4490,4490,0
|
|
20240228,173400,74853440,4490,4490,4490,4490,0
|
|
20240228,173300,74853440,4490,4490,4490,4490,0
|
|
20240228,173200,74853440,4490,4490,4490,4490,0
|
|
20240228,173100,74853440,4490,4490,4490,4490,0
|
|
20240228,173000,74853440,4490,4490,4490,4490,0
|
|
20240228,172900,74853440,4490,4490,4490,4490,0
|
|
20240228,172800,74853440,4490,4490,4490,4490,0
|
|
20240228,172700,74853440,4490,4490,4490,4490,0
|
|
20240228,172600,74853440,4490,4490,4490,4490,0
|
|
20240228,172500,74853440,4490,4490,4490,4490,0
|
|
20240228,172400,74853440,4490,4490,4490,4490,0
|
|
20240228,172300,74853440,4490,4490,4490,4490,318
|
|
20240228,172200,74853440,4490,4490,4490,4490,0
|
|
20240228,172100,74853440,4490,4490,4490,4490,0
|
|
20240228,172000,74853440,4490,4490,4490,4490,0
|
|
20240228,171900,74853440,4490,4490,4490,4490,0
|
|
20240228,171800,74853440,4490,4490,4490,4490,0
|
|
20240228,171700,74853440,4490,4490,4490,4490,0
|
|
20240228,171600,74853440,4490,4490,4490,4490,0
|
|
20240228,171500,74853440,4490,4490,4490,4490,0
|
|
20240228,171400,74853440,4490,4490,4490,4490,0
|
|
20240228,171300,74853440,4490,4490,4490,4490,0
|
|
20240228,171200,74853440,4490,4490,4490,4490,0
|
|
20240228,171100,74853440,4490,4490,4490,4490,0
|
|
20240228,171000,74853440,4490,4490,4490,4490,0
|
|
20240228,170900,74853440,4490,4490,4490,4490,0
|
|
20240228,170800,74853440,4490,4490,4490,4490,0
|
|
20240228,170700,74853440,4490,4490,4490,4490,0
|
|
20240228,170600,74853440,4490,4490,4490,4490,0
|
|
20240228,170500,74853440,4490,4490,4490,4490,0
|
|
20240228,170400,74853440,4490,4490,4490,4490,0
|
|
20240228,170300,74853440,4490,4490,4490,4490,0
|
|
20240228,170200,74853440,4490,4490,4490,4490,0
|
|
20240228,170100,74853440,4490,4490,4490,4490,0
|
|
20240228,170000,74853440,4490,4490,4490,4490,0
|
|
20240228,165900,74853440,4490,4490,4490,4490,0
|
|
20240228,165800,74853440,4490,4490,4490,4490,0
|
|
20240228,165700,74853440,4490,4490,4490,4490,0
|
|
20240228,165600,74853440,4490,4490,4490,4490,0
|
|
20240228,165500,74853440,4490,4490,4490,4490,0
|
|
20240228,165400,74853440,4490,4490,4490,4490,0
|
|
20240228,165300,74853440,4490,4490,4490,4490,318
|
|
20240228,165200,74853440,4490,4490,4490,4490,0
|
|
20240228,165100,74853440,4490,4490,4490,4490,0
|
|
20240228,165000,74853440,4490,4490,4490,4490,0
|
|
20240228,164900,74853440,4490,4490,4490,4490,0
|
|
20240228,164800,74853440,4490,4490,4490,4490,0
|
|
20240228,164700,74853440,4490,4490,4490,4490,0
|
|
20240228,164600,74853440,4490,4490,4490,4490,0
|
|
20240228,164500,74853440,4490,4490,4490,4490,0
|
|
20240228,164400,74853440,4490,4490,4490,4490,0
|
|
20240228,164300,74853440,4490,4490,4490,4490,0
|
|
20240228,164200,74853440,4490,4490,4490,4490,0
|
|
20240228,164100,74853440,4490,4490,4490,4490,0
|
|
20240228,164000,74853440,4490,4490,4490,4490,0
|
|
20240228,163900,74853440,4490,4490,4490,4490,0
|
|
20240228,163800,74853440,4490,4490,4490,4490,0
|
|
20240228,163700,74853440,4490,4490,4490,4490,0
|
|
20240228,163600,74853440,4490,4490,4490,4490,0
|
|
20240228,163500,74853440,4490,4490,4490,4490,0
|
|
20240228,163400,74853440,4490,4490,4490,4490,0
|
|
20240228,163300,74853440,4490,4490,4490,4490,0
|
|
20240228,163200,74853440,4490,4490,4490,4490,0
|
|
20240228,163100,74853440,4490,4490,4490,4490,0
|
|
20240228,163000,74853440,4490,4490,4490,4490,0
|
|
20240228,162900,74853440,4490,4490,4490,4490,0
|
|
20240228,162800,74853440,4490,4490,4490,4490,0
|
|
20240228,162700,74853440,4490,4490,4490,4490,0
|
|
20240228,162600,74853440,4490,4490,4490,4490,0
|
|
20240228,162500,74853440,4490,4490,4490,4490,0
|
|
20240228,162400,74853440,4490,4490,4490,4490,0
|
|
20240228,162300,74853440,4490,4490,4490,4490,318
|
|
20240228,162200,74853440,4490,4490,4490,4490,0
|
|
20240228,162100,74853440,4490,4490,4490,4490,0
|
|
20240228,162000,74853440,4490,4490,4490,4490,0
|
|
20240228,161900,74853440,4490,4490,4490,4490,0
|
|
20240228,161800,74853440,4490,4490,4490,4490,0
|
|
20240228,161700,74853440,4490,4490,4490,4490,0
|
|
20240228,161600,74853440,4490,4490,4490,4490,0
|
|
20240228,161500,74853440,4490,4490,4490,4490,0
|
|
20240228,161400,74853440,4490,4490,4490,4490,0
|
|
20240228,161300,74853440,4490,4490,4490,4490,0
|
|
20240228,161200,74853440,4490,4490,4490,4490,0
|
|
20240228,161100,74853440,4490,4490,4490,4490,0
|
|
20240228,161000,74853440,4490,4490,4490,4490,0
|
|
20240228,160900,74853440,4490,4490,4490,4490,0
|
|
20240228,160800,74853440,4490,4490,4490,4490,0
|
|
20240228,160700,74853440,4490,4490,4490,4490,0
|
|
20240228,160600,74853440,4490,4490,4490,4490,0
|
|
20240228,160500,74853440,4490,4490,4490,4490,0
|
|
20240228,160400,74853440,4490,4490,4490,4490,0
|
|
20240228,160300,74853440,4490,4490,4490,4490,0
|
|
20240228,160200,74853440,4490,4490,4490,4490,0
|
|
20240228,160100,74853440,4490,4490,4490,4490,0
|
|
20240228,160000,74853440,4490,4490,4490,4490,0
|
|
20240228,155900,74853440,4490,4490,4490,4490,0
|
|
20240228,155800,74853440,4490,4490,4490,4490,0
|
|
20240228,155700,74853440,4490,4490,4490,4490,0
|
|
20240228,155600,74853440,4490,4490,4490,4490,0
|
|
20240228,155500,74853440,4490,4490,4490,4490,0
|
|
20240228,155400,74853440,4490,4490,4490,4490,0
|
|
20240228,155300,74853440,4490,4490,4490,4490,318
|
|
20240228,155200,74853440,4490,4490,4490,4490,0
|
|
20240228,155100,74853440,4490,4490,4490,4490,0
|
|
20240228,155000,74853440,4490,4490,4490,4490,0
|
|
20240228,154900,74853440,4490,4490,4490,4490,0
|
|
20240228,154800,74853440,4490,4490,4490,4490,0
|
|
20240228,154700,74853440,4490,4490,4490,4490,0
|
|
20240228,154600,74853440,4490,4490,4490,4490,0
|
|
20240228,154500,74853440,4490,4490,4490,4490,0
|
|
20240228,154400,74853440,4490,4490,4490,4490,0
|
|
20240228,154300,74853440,4490,4490,4490,4490,0
|
|
20240228,154200,74853440,4490,4490,4490,4490,0
|
|
20240228,154100,74853440,4490,4490,4490,4490,0
|
|
20240228,154000,74853440,4490,4490,4490,4490,0
|
|
20240228,153900,74853440,4490,4490,4490,4490,0
|
|
20240228,153800,74853440,4490,4490,4490,4490,0
|
|
20240228,153700,74853440,4490,4490,4490,4490,0
|
|
20240228,153600,74853440,4490,4490,4490,4490,0
|
|
20240228,153500,74853440,4490,4490,4490,4490,0
|
|
20240228,153400,74853440,4490,4490,4490,4490,0
|
|
20240228,153300,74853440,4490,4490,4490,4490,0
|
|
20240228,153200,74853440,4490,4490,4490,4490,0
|
|
20240228,153100,74853440,4490,4490,4490,4490,0
|
|
20240228,153000,74853440,4490,4490,4490,4490,318
|
|
20240228,152900,73425620,4490,4490,4490,4490,0
|
|
20240228,152800,73425620,4490,4490,4490,4490,0
|
|
20240228,152700,73425620,4490,4490,4490,4490,0
|
|
20240228,152600,73425620,4490,4490,4490,4490,0
|
|
20240228,152500,73425620,4490,4490,4490,4490,0
|
|
20240228,152400,73425620,4490,4490,4490,4490,0
|
|
20240228,152300,73425620,4490,4490,4490,4490,0
|
|
20240228,152200,73425620,4490,4490,4490,4490,0
|
|
20240228,152100,73425620,4490,4490,4490,4490,0
|
|
20240228,152000,73425620,4490,4490,4490,4490,0
|
|
20240228,151900,73425620,4490,4490,4490,4490,846
|
|
20240228,151800,69627080,4500,4500,4500,4500,0
|
|
20240228,151700,69627080,4500,4500,4500,4500,1
|
|
20240228,151600,69622580,4500,4500,4500,4500,4
|
|
20240228,151500,69604580,4500,4500,4500,4500,1
|
|
20240228,151400,69600080,4500,4500,4500,4500,2
|
|
20240228,151300,69591080,4495,4495,4495,4495,0
|
|
20240228,151200,69591080,4495,4495,4495,4495,17
|
|
20240228,151100,69514665,4495,4495,4495,4495,0
|
|
20240228,151000,69514665,4495,4495,4495,4495,2
|
|
20240228,150900,69505675,4495,4495,4495,4495,8
|
|
20240228,150800,69469715,4500,4500,4500,4500,0
|
|
20240228,150700,69469715,4500,4500,4500,4500,10
|
|
20240228,150600,69424715,4500,4500,4500,4500,0
|
|
20240228,150500,69424715,4500,4500,4500,4500,0
|
|
20240228,150400,69424715,4500,4500,4500,4500,5
|
|
20240228,150300,69402215,4495,4495,4495,4495,1
|
|
20240228,150200,69397720,4495,4495,4495,4495,3
|
|
20240228,150100,69384235,4495,4495,4495,4495,6
|
|
20240228,150000,69357265,4490,4505,4505,4490,781
|
|
20240228,145900,65849555,4495,4495,4495,4495,0
|
|
20240228,145800,65849555,4495,4495,4495,4495,0
|
|
20240228,145700,65849555,4495,4495,4495,4495,0
|
|
20240228,145600,65849555,4495,4495,4495,4495,0
|
|
20240228,145500,65849555,4495,4495,4495,4495,25
|
|
20240228,145400,65737180,4490,4490,4490,4490,0
|
|
20240228,145300,65737180,4490,4490,4490,4490,0
|
|
20240228,145200,65737180,4490,4490,4490,4490,0
|
|
20240228,145100,65737180,4490,4490,4490,4490,0
|
|
20240228,145000,65737180,4490,4490,4490,4490,0
|
|
20240228,144900,65737180,4490,4490,4490,4490,0
|
|
20240228,144800,65737180,4490,4490,4490,4490,0
|
|
20240228,144700,65737180,4490,4490,4490,4490,0
|
|
20240228,144600,65737180,4490,4490,4490,4490,278
|
|
20240228,144500,64488960,4490,4490,4490,4490,0
|
|
20240228,144400,64488960,4490,4490,4490,4490,7
|
|
20240228,144300,64457530,4490,4490,4490,4490,0
|
|
20240228,144200,64457530,4490,4495,4495,4490,70
|
|
20240228,144100,64143205,4510,4510,4510,4510,0
|
|
20240228,144000,64143205,4510,4510,4510,4510,0
|
|
20240228,143900,64143205,4510,4510,4510,4510,0
|
|
20240228,143800,64143205,4510,4510,4510,4510,0
|
|
20240228,143700,64143205,4510,4510,4510,4510,0
|
|
20240228,143600,64143205,4510,4510,4510,4510,0
|
|
20240228,143500,64143205,4510,4510,4510,4510,0
|
|
20240228,143400,64143205,4510,4510,4510,4510,3
|
|
20240228,143300,64129675,4525,4525,4525,4525,6
|
|
20240228,143200,64102525,4490,4525,4525,4490,4000
|
|
20240228,143100,46110860,4535,4535,4535,4535,0
|
|
20240228,143000,46110860,4535,4535,4535,4535,0
|
|
20240228,142900,46110860,4535,4535,4535,4535,5
|
|
20240228,142800,46088185,4525,4525,4525,4525,0
|
|
20240228,142700,46088185,4525,4525,4525,4525,0
|
|
20240228,142600,46088185,4525,4525,4525,4525,0
|
|
20240228,142500,46088185,4525,4525,4525,4525,0
|
|
20240228,142400,46088185,4525,4525,4525,4525,0
|
|
20240228,142300,46088185,4525,4525,4525,4525,0
|
|
20240228,142200,46088185,4525,4525,4525,4525,0
|
|
20240228,142100,46088185,4525,4525,4525,4525,0
|
|
20240228,142000,46088185,4525,4525,4525,4525,0
|
|
20240228,141900,46088185,4525,4525,4525,4525,0
|
|
20240228,141800,46088185,4525,4525,4525,4525,52
|
|
20240228,141700,45852885,4540,4540,4540,4540,0
|
|
20240228,141600,45852885,4540,4540,4540,4540,0
|
|
20240228,141500,45852885,4540,4540,4540,4540,0
|
|
20240228,141400,45852885,4540,4540,4540,4540,0
|
|
20240228,141300,45852885,4540,4540,4540,4540,0
|
|
20240228,141200,45852885,4540,4540,4540,4540,5
|
|
20240228,141100,45830185,4530,4530,4530,4530,0
|
|
20240228,141000,45830185,4530,4530,4530,4530,0
|
|
20240228,140900,45830185,4530,4530,4530,4530,0
|
|
20240228,140800,45830185,4530,4530,4530,4530,0
|
|
20240228,140700,45830185,4530,4530,4530,4530,0
|
|
20240228,140600,45830185,4530,4530,4530,4530,78
|
|
20240228,140500,45476845,4530,4530,4530,4530,0
|
|
20240228,140400,45476845,4530,4530,4530,4530,22
|
|
20240228,140300,45377185,4525,4525,4525,4525,0
|
|
20240228,140200,45377185,4525,4525,4525,4525,0
|
|
20240228,140100,45377185,4525,4525,4525,4525,0
|
|
20240228,140000,45377185,4525,4525,4525,4525,0
|
|
20240228,135900,45377185,4525,4525,4525,4525,0
|
|
20240228,135800,45377185,4525,4525,4525,4525,0
|
|
20240228,135700,45377185,4525,4525,4525,4525,0
|
|
20240228,135600,45377185,4525,4525,4525,4525,0
|
|
20240228,135500,45377185,4525,4525,4525,4525,7
|
|
20240228,135400,45345510,4525,4525,4525,4525,0
|
|
20240228,135300,45345510,4525,4525,4525,4525,0
|
|
20240228,135200,45345510,4525,4520,4525,4520,5
|
|
20240228,135100,45322895,4530,4530,4530,4530,0
|
|
20240228,135000,45322895,4530,4530,4530,4530,0
|
|
20240228,134900,45322895,4530,4530,4530,4530,0
|
|
20240228,134800,45322895,4530,4530,4530,4530,0
|
|
20240228,134700,45322895,4530,4530,4530,4530,0
|
|
20240228,134600,45322895,4530,4530,4530,4530,0
|
|
20240228,134500,45322895,4530,4530,4530,4530,0
|
|
20240228,134400,45322895,4530,4530,4530,4530,0
|
|
20240228,134300,45322895,4530,4530,4530,4530,0
|
|
20240228,134200,45322895,4530,4530,4530,4530,0
|
|
20240228,134100,45322895,4530,4530,4530,4530,0
|
|
20240228,134000,45322895,4530,4530,4530,4530,0
|
|
20240228,133900,45322895,4530,4530,4530,4530,0
|
|
20240228,133800,45322895,4530,4530,4530,4530,90
|
|
20240228,133700,44915195,4530,4530,4530,4530,0
|
|
20240228,133600,44915195,4530,4530,4530,4530,0
|
|
20240228,133500,44915195,4530,4530,4530,4530,0
|
|
20240228,133400,44915195,4530,4530,4530,4530,0
|
|
20240228,133300,44915195,4530,4530,4530,4530,2
|
|
20240228,133200,44906135,4515,4515,4515,4515,0
|
|
20240228,133100,44906135,4515,4515,4515,4515,0
|
|
20240228,133000,44906135,4515,4515,4515,4515,0
|
|
20240228,132900,44906135,4515,4515,4515,4515,0
|
|
20240228,132800,44906135,4515,4515,4515,4515,0
|
|
20240228,132700,44906135,4515,4515,4515,4515,0
|
|
20240228,132600,44906135,4515,4515,4515,4515,1
|
|
20240228,132500,44901620,4515,4515,4515,4515,1
|
|
20240228,132400,44897105,4515,4515,4515,4515,1
|
|
20240228,132300,44892590,4515,4515,4515,4515,0
|
|
20240228,132200,44892590,4515,4515,4515,4515,1
|
|
20240228,132100,44888075,4515,4515,4515,4515,0
|
|
20240228,132000,44888075,4515,4515,4515,4515,1
|
|
20240228,131900,44883560,4530,4530,4530,4530,0
|
|
20240228,131800,44883560,4530,4530,4530,4530,0
|
|
20240228,131700,44883560,4530,4530,4530,4530,3
|
|
20240228,131600,44869970,4530,4530,4530,4530,0
|
|
20240228,131500,44869970,4530,4530,4530,4530,0
|
|
20240228,131400,44869970,4530,4530,4530,4530,0
|
|
20240228,131300,44869970,4530,4530,4530,4530,0
|
|
20240228,131200,44869970,4530,4530,4530,4530,0
|
|
20240228,131100,44869970,4530,4530,4530,4530,0
|
|
20240228,131000,44869970,4530,4530,4530,4530,0
|
|
20240228,130900,44869970,4530,4530,4530,4530,0
|
|
20240228,130800,44869970,4530,4530,4530,4530,0
|
|
20240228,130700,44869970,4530,4530,4530,4530,0
|
|
20240228,130600,44869970,4530,4530,4530,4530,0
|
|
20240228,130500,44869970,4530,4530,4530,4530,10
|
|
20240228,130400,44824670,4530,4530,4530,4530,0
|
|
20240228,130300,44824670,4530,4530,4530,4530,0
|
|
20240228,130200,44824670,4530,4530,4530,4530,0
|
|
20240228,130100,44824670,4530,4530,4530,4515,49
|
|
20240228,130000,44602715,4530,4530,4530,4530,0
|
|
20240228,125900,44602715,4530,4530,4530,4530,0
|
|
20240228,125800,44602715,4530,4530,4530,4530,0
|
|
20240228,125700,44602715,4530,4530,4530,4530,0
|
|
20240228,125600,44602715,4530,4530,4530,4530,0
|
|
20240228,125500,44602715,4530,4530,4530,4530,3
|
|
20240228,125400,44589125,4515,4515,4515,4515,0
|
|
20240228,125300,44589125,4515,4515,4515,4515,0
|
|
20240228,125200,44589125,4515,4515,4515,4515,0
|
|
20240228,125100,44589125,4515,4515,4515,4515,35
|
|
20240228,125000,44431100,4515,4515,4515,4515,0
|
|
20240228,124900,44431100,4515,4515,4515,4515,0
|
|
20240228,124800,44431100,4515,4515,4515,4515,0
|
|
20240228,124700,44431100,4515,4515,4515,4515,0
|
|
20240228,124600,44431100,4515,4515,4515,4515,0
|
|
20240228,124500,44431100,4515,4515,4515,4515,0
|
|
20240228,124400,44431100,4515,4515,4515,4515,0
|
|
20240228,124300,44431100,4515,4515,4515,4515,0
|
|
20240228,124200,44431100,4515,4515,4515,4515,0
|
|
20240228,124100,44431100,4515,4515,4515,4515,0
|
|
20240228,124000,44431100,4515,4515,4515,4515,0
|
|
20240228,123900,44431100,4515,4515,4515,4515,0
|
|
20240228,123800,44431100,4515,4515,4515,4515,0
|
|
20240228,123700,44431100,4515,4515,4515,4515,0
|
|
20240228,123600,44431100,4515,4515,4515,4515,0
|
|
20240228,123500,44431100,4515,4515,4515,4515,0
|
|
20240228,123400,44431100,4515,4515,4515,4515,0
|
|
20240228,123300,44431100,4515,4515,4515,4515,1
|
|
20240228,123200,44426585,4530,4530,4530,4530,0
|
|
20240228,123100,44426585,4530,4530,4530,4530,0
|
|
20240228,123000,44426585,4530,4530,4530,4530,0
|
|
20240228,122900,44426585,4530,4530,4530,4530,0
|
|
20240228,122800,44426585,4530,4530,4530,4530,0
|
|
20240228,122700,44426585,4530,4530,4530,4530,0
|
|
20240228,122600,44426585,4530,4530,4530,4530,0
|
|
20240228,122500,44426585,4530,4530,4530,4530,0
|
|
20240228,122400,44426585,4530,4530,4530,4530,0
|
|
20240228,122300,44426585,4530,4530,4530,4530,0
|
|
20240228,122200,44426585,4530,4530,4530,4530,0
|
|
20240228,122100,44426585,4530,4530,4530,4530,0
|
|
20240228,122000,44426585,4530,4530,4530,4530,0
|
|
20240228,121900,44426585,4530,4530,4530,4530,0
|
|
20240228,121800,44426585,4530,4530,4530,4530,0
|
|
20240228,121700,44426585,4530,4530,4530,4530,0
|
|
20240228,121600,44426585,4530,4530,4530,4530,0
|
|
20240228,121500,44426585,4530,4530,4530,4530,22
|
|
20240228,121400,44326925,4515,4515,4515,4515,0
|
|
20240228,121300,44326925,4515,4515,4515,4515,0
|
|
20240228,121200,44326925,4515,4515,4515,4515,0
|
|
20240228,121100,44326925,4515,4515,4515,4515,0
|
|
20240228,121000,44326925,4515,4515,4515,4515,0
|
|
20240228,120900,44326925,4515,4515,4515,4515,0
|
|
20240228,120800,44326925,4515,4515,4515,4515,0
|
|
20240228,120700,44326925,4515,4515,4515,4515,0
|
|
20240228,120600,44326925,4515,4515,4515,4515,0
|
|
20240228,120500,44326925,4515,4515,4515,4515,0
|
|
20240228,120400,44326925,4515,4515,4515,4515,0
|
|
20240228,120300,44326925,4515,4525,4525,4515,1000
|
|
20240228,120200,39805755,4525,4525,4525,4525,100
|
|
20240228,120100,39353255,4530,4530,4530,4530,40
|
|
20240228,120000,39172055,4540,4540,4540,4540,0
|
|
20240228,115900,39172055,4540,4540,4540,4540,0
|
|
20240228,115800,39172055,4540,4540,4540,4540,0
|
|
20240228,115700,39172055,4540,4540,4540,4540,0
|
|
20240228,115600,39172055,4540,4540,4540,4540,0
|
|
20240228,115500,39172055,4540,4540,4540,4540,0
|
|
20240228,115400,39172055,4540,4540,4540,4540,0
|
|
20240228,115300,39172055,4540,4540,4540,4540,0
|
|
20240228,115200,39172055,4540,4540,4540,4540,0
|
|
20240228,115100,39172055,4540,4540,4540,4540,0
|
|
20240228,115000,39172055,4540,4540,4540,4540,0
|
|
20240228,114900,39172055,4540,4540,4540,4540,0
|
|
20240228,114800,39172055,4540,4540,4540,4540,0
|
|
20240228,114700,39172055,4540,4540,4540,4540,0
|
|
20240228,114600,39172055,4540,4530,4540,4530,15
|
|
20240228,114500,39104055,4530,4530,4530,4530,100
|
|
20240228,114400,38651055,4530,4530,4530,4530,0
|
|
20240228,114300,38651055,4530,4530,4530,4530,0
|
|
20240228,114200,38651055,4530,4530,4530,4530,20
|
|
20240228,114100,38560455,4530,4530,4530,4530,0
|
|
20240228,114000,38560455,4530,4530,4530,4530,0
|
|
20240228,113900,38560455,4530,4530,4530,4530,0
|
|
20240228,113800,38560455,4530,4530,4530,4530,5
|
|
20240228,113700,38537805,4530,4530,4530,4530,0
|
|
20240228,113600,38537805,4530,4530,4530,4530,0
|
|
20240228,113500,38537805,4530,4530,4530,4530,0
|
|
20240228,113400,38537805,4530,4530,4530,4530,0
|
|
20240228,113300,38537805,4530,4530,4530,4530,0
|
|
20240228,113200,38537805,4530,4530,4530,4530,0
|
|
20240228,113100,38537805,4530,4530,4530,4530,0
|
|
20240228,113000,38537805,4530,4530,4530,4530,0
|
|
20240228,112900,38537805,4530,4530,4530,4530,0
|
|
20240228,112800,38537805,4530,4530,4530,4530,0
|
|
20240228,112700,38537805,4530,4530,4530,4530,0
|
|
20240228,112600,38537805,4530,4530,4530,4530,0
|
|
20240228,112500,38537805,4530,4530,4530,4530,0
|
|
20240228,112400,38537805,4530,4530,4530,4530,0
|
|
20240228,112300,38537805,4530,4530,4530,4530,0
|
|
20240228,112200,38537805,4530,4530,4530,4530,0
|
|
20240228,112100,38537805,4530,4530,4530,4530,0
|
|
20240228,112000,38537805,4530,4530,4530,4530,0
|
|
20240228,111900,38537805,4530,4530,4530,4530,0
|
|
20240228,111800,38537805,4530,4530,4530,4530,0
|
|
20240228,111700,38537805,4530,4530,4530,4530,0
|
|
20240228,111600,38537805,4530,4530,4530,4530,0
|
|
20240228,111500,38537805,4530,4530,4530,4530,0
|
|
20240228,111400,38537805,4530,4530,4530,4530,0
|
|
20240228,111300,38537805,4530,4530,4530,4530,0
|
|
20240228,111200,38537805,4530,4530,4530,4530,0
|
|
20240228,111100,38537805,4530,4530,4530,4530,0
|
|
20240228,111000,38537805,4530,4530,4530,4530,7
|
|
20240228,110900,38506095,4525,4525,4525,4525,0
|
|
20240228,110800,38506095,4525,4525,4525,4525,250
|
|
20240228,110700,37374845,4525,4525,4525,4525,41
|
|
20240228,110600,37189320,4525,4525,4525,4525,0
|
|
20240228,110500,37189320,4525,4525,4525,4525,5
|
|
20240228,110400,37166695,4515,4515,4515,4515,3
|
|
20240228,110300,37153150,4510,4510,4510,4510,0
|
|
20240228,110200,37153150,4510,4510,4510,4510,0
|
|
20240228,110100,37153150,4510,4510,4510,4510,0
|
|
20240228,110000,37153150,4510,4510,4510,4510,0
|
|
20240228,105900,37153150,4510,4510,4510,4510,0
|
|
20240228,105800,37153150,4510,4510,4510,4510,0
|
|
20240228,105700,37153150,4510,4510,4510,4510,0
|
|
20240228,105600,37153150,4510,4510,4510,4510,0
|
|
20240228,105500,37153150,4510,4510,4510,4510,0
|
|
20240228,105400,37153150,4510,4510,4510,4510,0
|
|
20240228,105300,37153150,4510,4510,4510,4510,0
|
|
20240228,105200,37153150,4510,4510,4510,4510,0
|
|
20240228,105100,37153150,4510,4510,4510,4510,0
|
|
20240228,105000,37153150,4510,4510,4510,4510,0
|
|
20240228,104900,37153150,4510,4510,4510,4510,0
|
|
20240228,104800,37153150,4510,4510,4510,4510,0
|
|
20240228,104700,37153150,4510,4510,4510,4510,0
|
|
20240228,104600,37153150,4510,4510,4510,4510,0
|
|
20240228,104500,37153150,4510,4515,4515,4510,1000
|
|
20240228,104400,32642540,4555,4550,4555,4500,5463
|
|
20240228,104300,8036310,4565,4530,4565,4530,55
|
|
20240228,104200,7786985,4565,4545,4565,4530,45
|
|
20240228,104100,7582625,4575,4575,4575,4575,0
|
|
20240228,104000,7582625,4575,4575,4575,4575,0
|
|
20240228,103900,7582625,4575,4575,4575,4575,0
|
|
20240228,103800,7582625,4575,4575,4575,4575,0
|
|
20240228,103700,7582625,4575,4575,4575,4575,0
|
|
20240228,103600,7582625,4575,4575,4575,4575,0
|
|
20240228,103500,7582625,4575,4575,4575,4575,0
|
|
20240228,103400,7582625,4575,4575,4575,4575,0
|
|
20240228,103300,7582625,4575,4575,4575,4575,0
|
|
20240228,103200,7582625,4575,4575,4575,4575,0
|
|
20240228,103100,7582625,4575,4575,4575,4575,0
|
|
20240228,103000,7582625,4575,4575,4575,4575,0
|
|
20240228,102900,7582625,4575,4580,4580,4575,10
|
|
20240228,102800,7536850,4580,4580,4580,4580,0
|
|
20240228,102700,7536850,4580,4580,4580,4580,0
|
|
20240228,102600,7536850,4580,4580,4580,4580,0
|
|
20240228,102500,7536850,4580,4580,4580,4580,0
|
|
20240228,102400,7536850,4580,4580,4580,4580,0
|
|
20240228,102300,7536850,4580,4580,4580,4580,0
|
|
20240228,102200,7536850,4580,4580,4580,4580,0
|
|
20240228,102100,7536850,4580,4580,4580,4580,0
|
|
20240228,102000,7536850,4580,4580,4580,4580,0
|
|
20240228,101900,7536850,4580,4580,4580,4580,0
|
|
20240228,101800,7536850,4580,4580,4580,4580,0
|
|
20240228,101700,7536850,4580,4580,4580,4580,0
|
|
20240228,101600,7536850,4580,4580,4580,4580,0
|
|
20240228,101500,7536850,4580,4580,4580,4580,0
|
|
20240228,101400,7536850,4580,4580,4580,4580,0
|
|
20240228,101300,7536850,4580,4580,4580,4580,5
|
|
20240228,101200,7513950,4580,4580,4580,4580,0
|
|
20240228,101100,7513950,4580,4580,4580,4580,0
|
|
20240228,101000,7513950,4580,4580,4580,4580,0
|
|
20240228,100900,7513950,4580,4580,4580,4580,1
|
|
20240228,100800,7509370,4580,4580,4580,4580,0
|
|
20240228,100700,7509370,4580,4580,4580,4580,0
|
|
20240228,100600,7509370,4580,4580,4580,4580,0
|
|
20240228,100500,7509370,4580,4580,4580,4580,0
|
|
20240228,100400,7509370,4580,4580,4580,4580,0
|
|
20240228,100300,7509370,4580,4580,4580,4580,1
|
|
20240228,100200,7504790,4580,4580,4580,4580,0
|
|
20240228,100100,7504790,4580,4580,4580,4580,0
|
|
20240228,100000,7504790,4580,4580,4580,4580,0
|
|
20240228,095900,7504790,4580,4580,4580,4580,0
|
|
20240228,095800,7504790,4580,4580,4580,4580,0
|
|
20240228,095700,7504790,4580,4580,4580,4580,0
|
|
20240228,095600,7504790,4580,4580,4580,4580,0
|
|
20240228,095500,7504790,4580,4580,4580,4580,0
|
|
20240228,095400,7504790,4580,4580,4580,4580,0
|
|
20240228,095300,7504790,4580,4580,4580,4580,0
|
|
20240228,095200,7504790,4580,4580,4580,4580,0
|
|
20240228,095100,7504790,4580,4580,4580,4580,0
|
|
20240228,095000,7504790,4580,4580,4580,4580,5
|
|
20240228,094900,7481890,4545,4585,4585,4545,21
|
|
20240228,094800,7386275,4585,4585,4585,4585,0
|
|
20240228,094700,7386275,4585,4585,4585,4585,0
|
|
20240228,094600,7386275,4585,4585,4585,4585,0
|
|
20240228,094500,7386275,4585,4585,4585,4585,0
|
|
20240228,094400,7386275,4585,4585,4585,4585,0
|
|
20240228,094300,7386275,4585,4585,4585,4585,0
|
|
20240228,094200,7386275,4585,4585,4585,4585,0
|
|
20240228,094100,7386275,4585,4585,4585,4585,0
|
|
20240228,094000,7386275,4585,4585,4585,4585,0
|
|
20240228,093900,7386275,4585,4585,4585,4585,0
|
|
20240228,093800,7386275,4585,4585,4585,4585,0
|
|
20240228,093700,7386275,4585,4585,4585,4585,5
|
|
20240228,093600,7363350,4570,4570,4570,4570,0
|
|
20240228,093500,7363350,4570,4570,4570,4570,0
|
|
20240228,093400,7363350,4570,4570,4570,4570,0
|
|
20240228,093300,7363350,4570,4570,4570,4570,0
|
|
20240228,093200,7363350,4570,4570,4570,4570,0
|
|
20240228,093100,7363350,4570,4570,4570,4570,1
|
|
20240228,093000,7358780,4580,4580,4580,4580,0
|
|
20240228,092900,7358780,4580,4580,4580,4580,7
|
|
20240228,092800,7326720,4580,4580,4580,4580,1
|
|
20240228,092700,7322140,4570,4570,4570,4570,0
|
|
20240228,092600,7322140,4570,4570,4570,4570,2
|
|
20240228,092500,7313000,4575,4580,4580,4575,5
|
|
20240228,092400,7290115,4620,4620,4620,4620,12
|
|
20240228,092300,7234675,4585,4595,4625,4585,69
|
|
20240228,092200,6916155,4600,4550,4635,4550,204
|
|
20240228,092100,5979075,4555,4555,4555,4555,0
|
|
20240228,092000,5979075,4555,4580,4580,4555,12
|
|
20240228,091900,5924265,4585,4555,4635,4545,511
|
|
20240228,091800,3573810,4530,4530,4530,4530,0
|
|
20240228,091700,3573810,4530,4530,4530,4530,0
|
|
20240228,091600,3573810,4530,4530,4530,4530,0
|
|
20240228,091500,3573810,4530,4530,4530,4530,0
|
|
20240228,091400,3573810,4530,4555,4555,4530,33
|
|
20240228,091300,3424195,4555,4555,4555,4555,0
|
|
20240228,091200,3424195,4555,4555,4555,4555,0
|
|
20240228,091100,3424195,4555,4555,4555,4555,6
|
|
20240228,091000,3396865,4550,4540,4550,4540,366
|
|
20240228,090900,1735040,4540,4540,4540,4540,0
|
|
20240228,090800,1735040,4540,4540,4540,4540,0
|
|
20240228,090700,1735040,4540,4540,4540,4540,0
|
|
20240228,090600,1735040,4540,4540,4540,4540,0
|
|
20240228,090500,1735040,4540,4540,4540,4540,0
|
|
20240228,090400,1735040,4540,4540,4540,4540,0
|
|
20240228,090300,1735040,4540,4540,4540,4540,0
|
|
20240228,090200,1735040,4540,4540,4540,4540,5
|
|
20240228,090100,1712340,4530,4530,4530,4530,7
|
|
20240228,090000,1680630,4530,4530,4530,4530,371
|