657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195400,163830280,5850,5850,5850,5850,5115
|
|
20240229,195300,163830280,5850,5850,5850,5850,0
|
|
20240229,195200,163830280,5850,5850,5850,5850,0
|
|
20240229,195100,163830280,5850,5850,5850,5850,0
|
|
20240229,195000,163830280,5850,5850,5850,5850,0
|
|
20240229,194900,163830280,5850,5850,5850,5850,0
|
|
20240229,194800,163830280,5850,5850,5850,5850,0
|
|
20240229,194700,163830280,5850,5850,5850,5850,0
|
|
20240229,194600,163830280,5850,5850,5850,5850,0
|
|
20240229,194500,163830280,5850,5850,5850,5850,0
|
|
20240229,194400,163830280,5850,5850,5850,5850,0
|
|
20240229,194300,163830280,5850,5850,5850,5850,0
|
|
20240229,194200,163830280,5850,5850,5850,5850,0
|
|
20240229,194100,163830280,5850,5850,5850,5850,0
|
|
20240229,194000,163830280,5850,5850,5850,5850,0
|
|
20240229,193900,163830280,5850,5850,5850,5850,0
|
|
20240229,193800,163830280,5850,5850,5850,5850,0
|
|
20240229,193700,163830280,5850,5850,5850,5850,0
|
|
20240229,193600,163830280,5850,5850,5850,5850,0
|
|
20240229,193500,163830280,5850,5850,5850,5850,0
|
|
20240229,193400,163830280,5850,5850,5850,5850,0
|
|
20240229,193300,163830280,5850,5850,5850,5850,0
|
|
20240229,193200,163830280,5850,5850,5850,5850,0
|
|
20240229,193100,163830280,5850,5850,5850,5850,0
|
|
20240229,193000,163830280,5850,5850,5850,5850,0
|
|
20240229,192900,163830280,5850,5850,5850,5850,0
|
|
20240229,192800,163830280,5850,5850,5850,5850,0
|
|
20240229,192700,163830280,5850,5850,5850,5850,0
|
|
20240229,192600,163830280,5850,5850,5850,5850,0
|
|
20240229,192500,163830280,5850,5850,5850,5850,0
|
|
20240229,192400,163830280,5850,5850,5850,5850,5115
|
|
20240229,192300,163830280,5850,5850,5850,5850,0
|
|
20240229,192200,163830280,5850,5850,5850,5850,0
|
|
20240229,192100,163830280,5850,5850,5850,5850,0
|
|
20240229,192000,163830280,5850,5850,5850,5850,0
|
|
20240229,191900,163830280,5850,5850,5850,5850,0
|
|
20240229,191800,163830280,5850,5850,5850,5850,0
|
|
20240229,191700,163830280,5850,5850,5850,5850,0
|
|
20240229,191600,163830280,5850,5850,5850,5850,0
|
|
20240229,191500,163830280,5850,5850,5850,5850,0
|
|
20240229,191400,163830280,5850,5850,5850,5850,0
|
|
20240229,191300,163830280,5850,5850,5850,5850,0
|
|
20240229,191200,163830280,5850,5850,5850,5850,0
|
|
20240229,191100,163830280,5850,5850,5850,5850,0
|
|
20240229,191000,163830280,5850,5850,5850,5850,0
|
|
20240229,190900,163830280,5850,5850,5850,5850,0
|
|
20240229,190800,163830280,5850,5850,5850,5850,0
|
|
20240229,190700,163830280,5850,5850,5850,5850,0
|
|
20240229,190600,163830280,5850,5850,5850,5850,0
|
|
20240229,190500,163830280,5850,5850,5850,5850,0
|
|
20240229,190400,163830280,5850,5850,5850,5850,0
|
|
20240229,190300,163830280,5850,5850,5850,5850,0
|
|
20240229,190200,163830280,5850,5850,5850,5850,0
|
|
20240229,190100,163830280,5850,5850,5850,5850,0
|
|
20240229,190000,163830280,5850,5850,5850,5850,0
|
|
20240229,185900,163830280,5850,5850,5850,5850,0
|
|
20240229,185800,163830280,5850,5850,5850,5850,0
|
|
20240229,185700,163830280,5850,5850,5850,5850,0
|
|
20240229,185600,163830280,5850,5850,5850,5850,0
|
|
20240229,185500,163830280,5850,5850,5850,5850,0
|
|
20240229,185400,163830280,5850,5850,5850,5850,5115
|
|
20240229,185300,163830280,5850,5850,5850,5850,0
|
|
20240229,185200,163830280,5850,5850,5850,5850,0
|
|
20240229,185100,163830280,5850,5850,5850,5850,0
|
|
20240229,185000,163830280,5850,5850,5850,5850,0
|
|
20240229,184900,163830280,5850,5850,5850,5850,0
|
|
20240229,184800,163830280,5850,5850,5850,5850,0
|
|
20240229,184700,163830280,5850,5850,5850,5850,0
|
|
20240229,184600,163830280,5850,5850,5850,5850,0
|
|
20240229,184500,163830280,5850,5850,5850,5850,0
|
|
20240229,184400,163830280,5850,5850,5850,5850,0
|
|
20240229,184300,163830280,5850,5850,5850,5850,0
|
|
20240229,184200,163830280,5850,5850,5850,5850,0
|
|
20240229,184100,163830280,5850,5850,5850,5850,0
|
|
20240229,184000,163830280,5850,5850,5850,5850,0
|
|
20240229,183900,163830280,5850,5850,5850,5850,0
|
|
20240229,183800,163830280,5850,5850,5850,5850,0
|
|
20240229,183700,163830280,5850,5850,5850,5850,0
|
|
20240229,183600,163830280,5850,5850,5850,5850,0
|
|
20240229,183500,163830280,5850,5850,5850,5850,0
|
|
20240229,183400,163830280,5850,5850,5850,5850,0
|
|
20240229,183300,163830280,5850,5850,5850,5850,0
|
|
20240229,183200,163830280,5850,5850,5850,5850,0
|
|
20240229,183100,163830280,5850,5850,5850,5850,0
|
|
20240229,183000,163830280,5850,5850,5850,5850,0
|
|
20240229,182900,163830280,5850,5850,5850,5850,0
|
|
20240229,182800,163830280,5850,5850,5850,5850,0
|
|
20240229,182700,163830280,5850,5850,5850,5850,0
|
|
20240229,182600,163830280,5850,5850,5850,5850,0
|
|
20240229,182500,163830280,5850,5850,5850,5850,0
|
|
20240229,182400,163830280,5850,5850,5850,5850,5115
|
|
20240229,182300,163830280,5850,5850,5850,5850,0
|
|
20240229,182200,163830280,5850,5850,5850,5850,0
|
|
20240229,182100,163830280,5850,5850,5850,5850,0
|
|
20240229,182000,163830280,5850,5850,5850,5850,0
|
|
20240229,181900,163830280,5850,5850,5850,5850,0
|
|
20240229,181800,163830280,5850,5850,5850,5850,0
|
|
20240229,181700,163830280,5850,5850,5850,5850,0
|
|
20240229,181600,163830280,5850,5850,5850,5850,0
|
|
20240229,181500,163830280,5850,5850,5850,5850,0
|
|
20240229,181400,163830280,5850,5850,5850,5850,0
|
|
20240229,181300,163830280,5850,5850,5850,5850,0
|
|
20240229,181200,163830280,5850,5850,5850,5850,0
|
|
20240229,181100,163830280,5850,5850,5850,5850,0
|
|
20240229,181000,163830280,5850,5850,5850,5850,0
|
|
20240229,180900,163830280,5850,5850,5850,5850,0
|
|
20240229,180800,163830280,5850,5850,5850,5850,0
|
|
20240229,180700,163830280,5850,5850,5850,5850,0
|
|
20240229,180600,163830280,5850,5850,5850,5850,0
|
|
20240229,180500,163830280,5850,5850,5850,5850,0
|
|
20240229,180400,163830280,5850,5850,5850,5850,0
|
|
20240229,180300,163830280,5850,5850,5850,5850,0
|
|
20240229,180200,163830280,5850,5850,5850,5850,0
|
|
20240229,180100,163830280,5850,5850,5850,5850,0
|
|
20240229,180000,163830280,5850,5850,5850,5850,0
|
|
20240229,175900,163830280,5850,5850,5850,5850,0
|
|
20240229,175800,163830280,5850,5850,5850,5850,0
|
|
20240229,175700,163830280,5850,5850,5850,5850,0
|
|
20240229,175600,163830280,5850,5850,5850,5850,0
|
|
20240229,175500,163830280,5850,5850,5850,5850,0
|
|
20240229,175400,163830280,5850,5850,5850,5850,5115
|
|
20240229,175300,163830280,5850,5850,5850,5850,0
|
|
20240229,175200,163830280,5850,5850,5850,5850,0
|
|
20240229,175100,163830280,5850,5850,5850,5850,0
|
|
20240229,175000,163830280,5850,5850,5850,5850,0
|
|
20240229,174900,163830280,5850,5850,5850,5850,0
|
|
20240229,174800,163830280,5850,5850,5850,5850,0
|
|
20240229,174700,163830280,5850,5850,5850,5850,0
|
|
20240229,174600,163830280,5850,5850,5850,5850,0
|
|
20240229,174500,163830280,5850,5850,5850,5850,0
|
|
20240229,174400,163830280,5850,5850,5850,5850,0
|
|
20240229,174300,163830280,5850,5850,5850,5850,0
|
|
20240229,174200,163830280,5850,5850,5850,5850,0
|
|
20240229,174100,163830280,5850,5850,5850,5850,0
|
|
20240229,174000,163830280,5850,5850,5850,5850,0
|
|
20240229,173900,163830280,5850,5850,5850,5850,0
|
|
20240229,173800,163830280,5850,5850,5850,5850,0
|
|
20240229,173700,163830280,5850,5850,5850,5850,0
|
|
20240229,173600,163830280,5850,5850,5850,5850,0
|
|
20240229,173500,163830280,5850,5850,5850,5850,0
|
|
20240229,173400,163830280,5850,5850,5850,5850,0
|
|
20240229,173300,163830280,5850,5850,5850,5850,0
|
|
20240229,173200,163830280,5850,5850,5850,5850,0
|
|
20240229,173100,163830280,5850,5850,5850,5850,0
|
|
20240229,173000,163830280,5850,5850,5850,5850,0
|
|
20240229,172900,163830280,5850,5850,5850,5850,0
|
|
20240229,172800,163830280,5850,5850,5850,5850,0
|
|
20240229,172700,163830280,5850,5850,5850,5850,0
|
|
20240229,172600,163830280,5850,5850,5850,5850,0
|
|
20240229,172500,163830280,5850,5850,5850,5850,0
|
|
20240229,172400,163830280,5850,5850,5850,5850,5115
|
|
20240229,172300,163830280,5850,5850,5850,5850,0
|
|
20240229,172200,163830280,5850,5850,5850,5850,0
|
|
20240229,172100,163830280,5850,5850,5850,5850,0
|
|
20240229,172000,163830280,5850,5850,5850,5850,0
|
|
20240229,171900,163830280,5850,5850,5850,5850,0
|
|
20240229,171800,163830280,5850,5850,5850,5850,0
|
|
20240229,171700,163830280,5850,5850,5850,5850,0
|
|
20240229,171600,163830280,5850,5850,5850,5850,0
|
|
20240229,171500,163830280,5850,5850,5850,5850,0
|
|
20240229,171400,163830280,5850,5850,5850,5850,0
|
|
20240229,171300,163830280,5850,5850,5850,5850,0
|
|
20240229,171200,163830280,5850,5850,5850,5850,0
|
|
20240229,171100,163830280,5850,5850,5850,5850,0
|
|
20240229,171000,163830280,5850,5850,5850,5850,0
|
|
20240229,170900,163830280,5850,5850,5850,5850,0
|
|
20240229,170800,163830280,5850,5850,5850,5850,0
|
|
20240229,170700,163830280,5850,5850,5850,5850,0
|
|
20240229,170600,163830280,5850,5850,5850,5850,0
|
|
20240229,170500,163830280,5850,5850,5850,5850,0
|
|
20240229,170400,163830280,5850,5850,5850,5850,0
|
|
20240229,170300,163830280,5850,5850,5850,5850,0
|
|
20240229,170200,163830280,5850,5850,5850,5850,0
|
|
20240229,170100,163830280,5850,5850,5850,5850,0
|
|
20240229,170000,163830280,5850,5850,5850,5850,0
|
|
20240229,165900,163830280,5850,5850,5850,5850,0
|
|
20240229,165800,163830280,5850,5850,5850,5850,0
|
|
20240229,165700,163830280,5850,5850,5850,5850,0
|
|
20240229,165600,163830280,5850,5850,5850,5850,0
|
|
20240229,165500,163830280,5850,5850,5850,5850,0
|
|
20240229,165400,163830280,5850,5850,5850,5850,5115
|
|
20240229,165300,163830280,5850,5850,5850,5850,0
|
|
20240229,165200,163830280,5850,5850,5850,5850,0
|
|
20240229,165100,163830280,5850,5850,5850,5850,0
|
|
20240229,165000,163830280,5850,5850,5850,5850,0
|
|
20240229,164900,163830280,5850,5850,5850,5850,0
|
|
20240229,164800,163830280,5850,5850,5850,5850,0
|
|
20240229,164700,163830280,5850,5850,5850,5850,0
|
|
20240229,164600,163830280,5850,5850,5850,5850,0
|
|
20240229,164500,163830280,5850,5850,5850,5850,0
|
|
20240229,164400,163830280,5850,5850,5850,5850,0
|
|
20240229,164300,163830280,5850,5850,5850,5850,0
|
|
20240229,164200,163830280,5850,5850,5850,5850,0
|
|
20240229,164100,163830280,5850,5850,5850,5850,0
|
|
20240229,164000,163830280,5850,5850,5850,5850,0
|
|
20240229,163900,163830280,5850,5850,5850,5850,0
|
|
20240229,163800,163830280,5850,5850,5850,5850,0
|
|
20240229,163700,163830280,5850,5850,5850,5850,0
|
|
20240229,163600,163830280,5850,5850,5850,5850,0
|
|
20240229,163500,163830280,5850,5850,5850,5850,0
|
|
20240229,163400,163830280,5850,5850,5850,5850,0
|
|
20240229,163300,163830280,5850,5850,5850,5850,0
|
|
20240229,163200,163830280,5850,5850,5850,5850,0
|
|
20240229,163100,163830280,5850,5850,5850,5850,0
|
|
20240229,163000,163830280,5850,5850,5850,5850,0
|
|
20240229,162900,163830280,5850,5850,5850,5850,0
|
|
20240229,162800,163830280,5850,5850,5850,5850,0
|
|
20240229,162700,163830280,5850,5850,5850,5850,0
|
|
20240229,162600,163830280,5850,5850,5850,5850,0
|
|
20240229,162500,163830280,5850,5850,5850,5850,0
|
|
20240229,162400,163830280,5850,5850,5850,5850,5115
|
|
20240229,162300,163830280,5850,5850,5850,5850,0
|
|
20240229,162200,163830280,5850,5850,5850,5850,0
|
|
20240229,162100,163830280,5850,5850,5850,5850,0
|
|
20240229,162000,163830280,5850,5850,5850,5850,0
|
|
20240229,161900,163830280,5850,5850,5850,5850,0
|
|
20240229,161800,163830280,5850,5850,5850,5850,0
|
|
20240229,161700,163830280,5850,5850,5850,5850,0
|
|
20240229,161600,163830280,5850,5850,5850,5850,0
|
|
20240229,161500,163830280,5850,5850,5850,5850,0
|
|
20240229,161400,163830280,5850,5850,5850,5850,0
|
|
20240229,161300,163830280,5850,5850,5850,5850,0
|
|
20240229,161200,163830280,5850,5850,5850,5850,0
|
|
20240229,161100,163830280,5850,5850,5850,5850,0
|
|
20240229,161000,163830280,5850,5850,5850,5850,0
|
|
20240229,160900,163830280,5850,5850,5850,5850,0
|
|
20240229,160800,163830280,5850,5850,5850,5850,0
|
|
20240229,160700,163830280,5850,5850,5850,5850,0
|
|
20240229,160600,163830280,5850,5850,5850,5850,0
|
|
20240229,160500,163830280,5850,5850,5850,5850,0
|
|
20240229,160400,163830280,5850,5850,5850,5850,0
|
|
20240229,160300,163830280,5850,5850,5850,5850,0
|
|
20240229,160200,163830280,5850,5850,5850,5850,0
|
|
20240229,160100,163830280,5850,5850,5850,5850,0
|
|
20240229,160000,163830280,5850,5850,5850,5850,0
|
|
20240229,155900,163830280,5850,5850,5850,5850,0
|
|
20240229,155800,163830280,5850,5850,5850,5850,0
|
|
20240229,155700,163830280,5850,5850,5850,5850,0
|
|
20240229,155600,163830280,5850,5850,5850,5850,0
|
|
20240229,155500,163830280,5850,5850,5850,5850,0
|
|
20240229,155400,163830280,5850,5850,5850,5850,5115
|
|
20240229,155300,163830280,5850,5850,5850,5850,0
|
|
20240229,155200,163830280,5850,5850,5850,5850,0
|
|
20240229,155100,163830280,5850,5850,5850,5850,0
|
|
20240229,155000,163830280,5850,5850,5850,5850,0
|
|
20240229,154900,163830280,5850,5850,5850,5850,0
|
|
20240229,154800,163830280,5850,5850,5850,5850,0
|
|
20240229,154700,163830280,5850,5850,5850,5850,0
|
|
20240229,154600,163830280,5850,5850,5850,5850,0
|
|
20240229,154500,163830280,5850,5850,5850,5850,0
|
|
20240229,154400,163830280,5850,5850,5850,5850,0
|
|
20240229,154300,163830280,5850,5850,5850,5850,0
|
|
20240229,154200,163830280,5850,5850,5850,5850,0
|
|
20240229,154100,163830280,5850,5850,5850,5850,0
|
|
20240229,154000,163830280,5850,5850,5850,5850,0
|
|
20240229,153900,163830280,5850,5850,5850,5850,0
|
|
20240229,153800,163830280,5850,5850,5850,5850,0
|
|
20240229,153700,163830280,5850,5850,5850,5850,0
|
|
20240229,153600,163830280,5850,5850,5850,5850,0
|
|
20240229,153500,163830280,5850,5850,5850,5850,0
|
|
20240229,153400,163830280,5850,5850,5850,5850,0
|
|
20240229,153300,163830280,5850,5850,5850,5850,0
|
|
20240229,153200,163830280,5850,5850,5850,5850,0
|
|
20240229,153100,163830280,5850,5850,5850,5850,0
|
|
20240229,153000,163830280,5850,5850,5850,5850,5115
|
|
20240229,152900,133907530,5850,5850,5850,5850,0
|
|
20240229,152800,133907530,5850,5850,5850,5850,0
|
|
20240229,152700,133907530,5850,5850,5850,5850,0
|
|
20240229,152600,133907530,5850,5850,5850,5850,0
|
|
20240229,152500,133907530,5850,5850,5850,5850,0
|
|
20240229,152400,133907530,5850,5850,5850,5850,0
|
|
20240229,152300,133907530,5850,5850,5850,5850,0
|
|
20240229,152200,133907530,5850,5850,5850,5850,0
|
|
20240229,152100,133907530,5850,5850,5850,5850,0
|
|
20240229,152000,133907530,5850,5850,5850,5850,0
|
|
20240229,151900,133907530,5850,5860,5860,5850,124
|
|
20240229,151800,133181130,5850,5850,5850,5850,0
|
|
20240229,151700,133181130,5850,5850,5850,5850,1
|
|
20240229,151600,133175280,5850,5850,5850,5850,0
|
|
20240229,151500,133175280,5850,5850,5850,5850,1201
|
|
20240229,151400,126149430,5850,5850,5850,5850,20
|
|
20240229,151300,126032430,5860,5860,5860,5860,100
|
|
20240229,151200,125446430,5860,5860,5860,5860,8
|
|
20240229,151100,125399550,5850,5850,5850,5850,80
|
|
20240229,151000,124931550,5860,5860,5860,5860,0
|
|
20240229,150900,124931550,5860,5860,5860,5860,14
|
|
20240229,150800,124849510,5860,5860,5860,5860,6
|
|
20240229,150700,124814350,5850,5860,5860,5850,1441
|
|
20240229,150600,116377430,5860,5860,5860,5860,0
|
|
20240229,150500,116377430,5860,5860,5860,5860,0
|
|
20240229,150400,116377430,5860,5860,5860,5860,426
|
|
20240229,150300,113881070,5860,5860,5860,5860,0
|
|
20240229,150200,113881070,5860,5860,5860,5860,0
|
|
20240229,150100,113881070,5860,5860,5860,5860,0
|
|
20240229,150000,113881070,5860,5860,5860,5860,0
|
|
20240229,145900,113881070,5860,5860,5860,5860,19
|
|
20240229,145800,113769730,5860,5860,5860,5860,0
|
|
20240229,145700,113769730,5860,5860,5860,5860,64
|
|
20240229,145600,113394690,5860,5860,5860,5860,0
|
|
20240229,145500,113394690,5860,5860,5860,5860,50
|
|
20240229,145400,113101690,5860,5860,5860,5860,0
|
|
20240229,145300,113101690,5860,5860,5860,5860,0
|
|
20240229,145200,113101690,5860,5860,5860,5860,0
|
|
20240229,145100,113101690,5860,5860,5860,5860,14
|
|
20240229,145000,113019650,5860,5860,5860,5860,0
|
|
20240229,144900,113019650,5860,5860,5860,5860,0
|
|
20240229,144800,113019650,5860,5860,5860,5860,0
|
|
20240229,144700,113019650,5860,5860,5860,5860,0
|
|
20240229,144600,113019650,5860,5860,5860,5860,0
|
|
20240229,144500,113019650,5860,5860,5860,5860,0
|
|
20240229,144400,113019650,5860,5860,5860,5860,20
|
|
20240229,144300,112902450,5860,5860,5860,5860,0
|
|
20240229,144200,112902450,5860,5860,5860,5860,45
|
|
20240229,144100,112638750,5860,5860,5860,5860,0
|
|
20240229,144000,112638750,5860,5860,5860,5860,0
|
|
20240229,143900,112638750,5860,5860,5860,5860,0
|
|
20240229,143800,112638750,5860,5860,5860,5860,0
|
|
20240229,143700,112638750,5860,5860,5860,5860,20
|
|
20240229,143600,112521550,5860,5860,5860,5860,1
|
|
20240229,143500,112515690,5860,5860,5860,5860,9
|
|
20240229,143400,112462950,5870,5870,5870,5870,1
|
|
20240229,143300,112457080,5850,5850,5850,5850,0
|
|
20240229,143200,112457080,5850,5850,5850,5850,5
|
|
20240229,143100,112427830,5880,5880,5880,5880,0
|
|
20240229,143000,112427830,5880,5880,5880,5880,1
|
|
20240229,142900,112421950,5850,5850,5850,5850,242
|
|
20240229,142800,111006250,5850,5850,5850,5850,0
|
|
20240229,142700,111006250,5850,5850,5850,5850,2
|
|
20240229,142600,110994550,5850,5850,5850,5850,145
|
|
20240229,142500,110146300,5850,5850,5850,5850,0
|
|
20240229,142400,110146300,5850,5850,5850,5850,0
|
|
20240229,142300,110146300,5850,5850,5850,5850,0
|
|
20240229,142200,110146300,5850,5850,5850,5850,0
|
|
20240229,142100,110146300,5850,5850,5850,5850,0
|
|
20240229,142000,110146300,5850,5850,5850,5850,0
|
|
20240229,141900,110146300,5850,5850,5850,5850,0
|
|
20240229,141800,110146300,5850,5850,5850,5850,0
|
|
20240229,141700,110146300,5850,5860,5860,5850,1576
|
|
20240229,141600,100919220,5860,5860,5860,5860,0
|
|
20240229,141500,100919220,5860,5860,5860,5860,0
|
|
20240229,141400,100919220,5860,5860,5860,5860,0
|
|
20240229,141300,100919220,5860,5870,5870,5860,70
|
|
20240229,141200,100508820,5870,5870,5870,5870,0
|
|
20240229,141100,100508820,5870,5870,5870,5870,0
|
|
20240229,141000,100508820,5870,5870,5870,5870,0
|
|
20240229,140900,100508820,5870,5870,5870,5870,0
|
|
20240229,140800,100508820,5870,5870,5870,5870,388
|
|
20240229,140700,98231260,5880,5880,5880,5880,0
|
|
20240229,140600,98231260,5880,5880,5880,5880,1
|
|
20240229,140500,98225380,5870,5870,5870,5870,0
|
|
20240229,140400,98225380,5870,5870,5870,5870,0
|
|
20240229,140300,98225380,5870,5870,5870,5870,0
|
|
20240229,140200,98225380,5870,5870,5870,5870,0
|
|
20240229,140100,98225380,5870,5870,5870,5870,0
|
|
20240229,140000,98225380,5870,5880,5880,5870,287
|
|
20240229,135900,96540240,5880,5880,5880,5880,0
|
|
20240229,135800,96540240,5880,5880,5880,5880,20
|
|
20240229,135700,96422640,5880,5870,5880,5870,118
|
|
20240229,135600,95729960,5870,5870,5870,5870,2
|
|
20240229,135500,95718220,5870,5870,5870,5870,502
|
|
20240229,135400,92771480,5870,5870,5870,5870,0
|
|
20240229,135300,92771480,5870,5870,5870,5870,1
|
|
20240229,135200,92765610,5870,5870,5870,5870,0
|
|
20240229,135100,92765610,5870,5870,5870,5870,1
|
|
20240229,135000,92759740,5850,5850,5850,5850,0
|
|
20240229,134900,92759740,5850,5850,5850,5850,350
|
|
20240229,134800,90712240,5850,5850,5850,5850,119
|
|
20240229,134700,90016090,5850,5850,5850,5850,0
|
|
20240229,134600,90016090,5850,5850,5850,5850,295
|
|
20240229,134500,88290340,5860,5860,5860,5860,39
|
|
20240229,134400,88061800,5860,5860,5860,5860,3000
|
|
20240229,134300,70481800,5860,5860,5860,5860,0
|
|
20240229,134200,70481800,5860,5860,5860,5860,0
|
|
20240229,134100,70481800,5860,5860,5860,5860,0
|
|
20240229,134000,70481800,5860,5860,5860,5860,0
|
|
20240229,133900,70481800,5860,5860,5860,5860,0
|
|
20240229,133800,70481800,5860,5870,5870,5860,214
|
|
20240229,133700,69225980,5870,5870,5870,5870,0
|
|
20240229,133600,69225980,5870,5870,5870,5870,0
|
|
20240229,133500,69225980,5870,5870,5870,5870,0
|
|
20240229,133400,69225980,5870,5870,5870,5870,0
|
|
20240229,133300,69225980,5870,5870,5870,5870,0
|
|
20240229,133200,69225980,5870,5870,5870,5870,0
|
|
20240229,133100,69225980,5870,5870,5870,5870,0
|
|
20240229,133000,69225980,5870,5870,5870,5870,0
|
|
20240229,132900,69225980,5870,5870,5870,5870,0
|
|
20240229,132800,69225980,5870,5870,5870,5870,20
|
|
20240229,132700,69108580,5870,5870,5870,5870,0
|
|
20240229,132600,69108580,5870,5870,5870,5870,0
|
|
20240229,132500,69108580,5870,5870,5870,5870,0
|
|
20240229,132400,69108580,5870,5870,5870,5870,0
|
|
20240229,132300,69108580,5870,5870,5870,5870,0
|
|
20240229,132200,69108580,5870,5870,5870,5870,0
|
|
20240229,132100,69108580,5870,5870,5870,5870,0
|
|
20240229,132000,69108580,5870,5870,5870,5870,13
|
|
20240229,131900,69032270,5870,5870,5870,5870,0
|
|
20240229,131800,69032270,5870,5870,5870,5870,127
|
|
20240229,131700,68286780,5870,5870,5870,5870,0
|
|
20240229,131600,68286780,5870,5870,5870,5870,0
|
|
20240229,131500,68286780,5870,5870,5870,5870,0
|
|
20240229,131400,68286780,5870,5870,5870,5870,0
|
|
20240229,131300,68286780,5870,5870,5870,5870,0
|
|
20240229,131200,68286780,5870,5880,5880,5870,82
|
|
20240229,131100,67804950,5880,5880,5880,5880,0
|
|
20240229,131000,67804950,5880,5880,5880,5880,0
|
|
20240229,130900,67804950,5880,5880,5880,5880,0
|
|
20240229,130800,67804950,5880,5880,5880,5880,0
|
|
20240229,130700,67804950,5880,5880,5880,5880,0
|
|
20240229,130600,67804950,5880,5880,5880,5880,0
|
|
20240229,130500,67804950,5880,5880,5880,5880,0
|
|
20240229,130400,67804950,5880,5880,5880,5880,0
|
|
20240229,130300,67804950,5880,5880,5880,5880,0
|
|
20240229,130200,67804950,5880,5880,5880,5880,0
|
|
20240229,130100,67804950,5880,5880,5880,5880,0
|
|
20240229,130000,67804950,5880,5880,5880,5880,122
|
|
20240229,125900,67087590,5870,5870,5870,5870,0
|
|
20240229,125800,67087590,5870,5870,5870,5870,0
|
|
20240229,125700,67087590,5870,5870,5870,5870,0
|
|
20240229,125600,67087590,5870,5870,5870,5870,0
|
|
20240229,125500,67087590,5870,5870,5870,5870,1
|
|
20240229,125400,67081720,5870,5870,5870,5870,0
|
|
20240229,125300,67081720,5870,5870,5870,5870,0
|
|
20240229,125200,67081720,5870,5870,5870,5870,0
|
|
20240229,125100,67081720,5870,5870,5870,5870,40
|
|
20240229,125000,66846920,5870,5870,5870,5870,0
|
|
20240229,124900,66846920,5870,5870,5870,5870,0
|
|
20240229,124800,66846920,5870,5870,5870,5870,0
|
|
20240229,124700,66846920,5870,5870,5870,5870,0
|
|
20240229,124600,66846920,5870,5870,5870,5870,0
|
|
20240229,124500,66846920,5870,5870,5870,5870,0
|
|
20240229,124400,66846920,5870,5870,5870,5870,20
|
|
20240229,124300,66729520,5870,5870,5870,5870,0
|
|
20240229,124200,66729520,5870,5870,5870,5870,24
|
|
20240229,124100,66588640,5880,5880,5880,5880,0
|
|
20240229,124000,66588640,5880,5880,5880,5880,1
|
|
20240229,123900,66582760,5880,5880,5880,5880,0
|
|
20240229,123800,66582760,5880,5880,5880,5880,0
|
|
20240229,123700,66582760,5880,5880,5880,5880,0
|
|
20240229,123600,66582760,5880,5880,5880,5880,0
|
|
20240229,123500,66582760,5880,5880,5880,5880,0
|
|
20240229,123400,66582760,5880,5880,5880,5880,40
|
|
20240229,123300,66347560,5880,5880,5880,5880,0
|
|
20240229,123200,66347560,5880,5880,5880,5880,0
|
|
20240229,123100,66347560,5880,5880,5880,5880,0
|
|
20240229,123000,66347560,5880,5880,5880,5880,0
|
|
20240229,122900,66347560,5880,5880,5880,5880,0
|
|
20240229,122800,66347560,5880,5880,5880,5880,0
|
|
20240229,122700,66347560,5880,5880,5880,5880,20
|
|
20240229,122600,66229960,5880,5880,5880,5880,0
|
|
20240229,122500,66229960,5880,5880,5880,5880,0
|
|
20240229,122400,66229960,5880,5880,5880,5880,598
|
|
20240229,122300,62713720,5870,5870,5870,5870,0
|
|
20240229,122200,62713720,5870,5870,5870,5870,0
|
|
20240229,122100,62713720,5870,5870,5870,5870,101
|
|
20240229,122000,62120850,5870,5870,5870,5870,0
|
|
20240229,121900,62120850,5870,5870,5870,5870,0
|
|
20240229,121800,62120850,5870,5870,5870,5870,0
|
|
20240229,121700,62120850,5870,5870,5870,5870,0
|
|
20240229,121600,62120850,5870,5870,5870,5870,0
|
|
20240229,121500,62120850,5870,5870,5870,5870,0
|
|
20240229,121400,62120850,5870,5870,5870,5870,960
|
|
20240229,121300,56485650,5870,5870,5870,5870,0
|
|
20240229,121200,56485650,5870,5880,5880,5870,350
|
|
20240229,121100,54428150,5870,5870,5870,5870,0
|
|
20240229,121000,54428150,5870,5870,5870,5870,0
|
|
20240229,120900,54428150,5870,5870,5870,5870,0
|
|
20240229,120800,54428150,5870,5890,5890,5870,531
|
|
20240229,120700,51304680,5890,5890,5890,5890,30
|
|
20240229,120600,51127980,5880,5880,5880,5880,0
|
|
20240229,120500,51127980,5880,5880,5880,5880,0
|
|
20240229,120400,51127980,5880,5880,5880,5880,0
|
|
20240229,120300,51127980,5880,5880,5880,5880,0
|
|
20240229,120200,51127980,5880,5880,5880,5880,0
|
|
20240229,120100,51127980,5880,5880,5880,5880,0
|
|
20240229,120000,51127980,5880,5880,5880,5880,0
|
|
20240229,115900,51127980,5880,5880,5880,5880,0
|
|
20240229,115800,51127980,5880,5880,5880,5880,0
|
|
20240229,115700,51127980,5880,5880,5880,5880,0
|
|
20240229,115600,51127980,5880,5880,5880,5880,0
|
|
20240229,115500,51127980,5880,5880,5880,5880,0
|
|
20240229,115400,51127980,5880,5880,5880,5880,50
|
|
20240229,115300,50833980,5890,5890,5890,5890,0
|
|
20240229,115200,50833980,5890,5890,5890,5890,0
|
|
20240229,115100,50833980,5890,5890,5890,5890,0
|
|
20240229,115000,50833980,5890,5890,5890,5890,0
|
|
20240229,114900,50833980,5890,5890,5890,5890,0
|
|
20240229,114800,50833980,5890,5890,5890,5890,0
|
|
20240229,114700,50833980,5890,5890,5890,5890,0
|
|
20240229,114600,50833980,5890,5890,5890,5890,0
|
|
20240229,114500,50833980,5890,5890,5890,5890,0
|
|
20240229,114400,50833980,5890,5890,5890,5890,0
|
|
20240229,114300,50833980,5890,5890,5890,5890,0
|
|
20240229,114200,50833980,5890,5890,5890,5890,1
|
|
20240229,114100,50828090,5880,5880,5880,5880,0
|
|
20240229,114000,50828090,5880,5880,5880,5880,0
|
|
20240229,113900,50828090,5880,5880,5880,5880,0
|
|
20240229,113800,50828090,5880,5880,5880,5880,0
|
|
20240229,113700,50828090,5880,5880,5880,5880,0
|
|
20240229,113600,50828090,5880,5880,5880,5880,0
|
|
20240229,113500,50828090,5880,5880,5880,5880,0
|
|
20240229,113400,50828090,5880,5880,5880,5880,0
|
|
20240229,113300,50828090,5880,5880,5880,5880,0
|
|
20240229,113200,50828090,5880,5880,5880,5880,0
|
|
20240229,113100,50828090,5880,5880,5880,5880,0
|
|
20240229,113000,50828090,5880,5880,5880,5880,0
|
|
20240229,112900,50828090,5880,5880,5880,5880,0
|
|
20240229,112800,50828090,5880,5880,5880,5880,0
|
|
20240229,112700,50828090,5880,5880,5880,5880,100
|
|
20240229,112600,50240090,5880,5880,5880,5880,0
|
|
20240229,112500,50240090,5880,5880,5880,5880,0
|
|
20240229,112400,50240090,5880,5880,5880,5880,16
|
|
20240229,112300,50146010,5880,5880,5880,5880,2
|
|
20240229,112200,50134250,5880,5880,5880,5880,0
|
|
20240229,112100,50134250,5880,5880,5880,5880,0
|
|
20240229,112000,50134250,5880,5880,5880,5880,0
|
|
20240229,111900,50134250,5880,5880,5880,5880,0
|
|
20240229,111800,50134250,5880,5880,5880,5880,0
|
|
20240229,111700,50134250,5880,5880,5880,5880,0
|
|
20240229,111600,50134250,5880,5880,5880,5880,162
|
|
20240229,111500,49181690,5890,5890,5890,5890,0
|
|
20240229,111400,49181690,5890,5890,5890,5890,0
|
|
20240229,111300,49181690,5890,5890,5890,5890,0
|
|
20240229,111200,49181690,5890,5890,5890,5890,0
|
|
20240229,111100,49181690,5890,5890,5890,5890,5
|
|
20240229,111000,49152240,5890,5890,5890,5890,0
|
|
20240229,110900,49152240,5890,5890,5890,5890,0
|
|
20240229,110800,49152240,5890,5890,5890,5890,3
|
|
20240229,110700,49134570,5890,5890,5890,5890,6
|
|
20240229,110600,49099230,5900,5900,5900,5900,0
|
|
20240229,110500,49099230,5900,5900,5900,5900,0
|
|
20240229,110400,49099230,5900,5900,5900,5900,138
|
|
20240229,110300,48285030,5910,5910,5910,5910,0
|
|
20240229,110200,48285030,5910,5910,5910,5910,0
|
|
20240229,110100,48285030,5910,5910,5910,5910,0
|
|
20240229,110000,48285030,5910,5910,5910,5910,17
|
|
20240229,105900,48184560,5900,5900,5900,5900,0
|
|
20240229,105800,48184560,5900,5900,5900,5900,0
|
|
20240229,105700,48184560,5900,5900,5900,5900,0
|
|
20240229,105600,48184560,5900,5900,5900,5900,1
|
|
20240229,105500,48178660,5910,5910,5910,5910,0
|
|
20240229,105400,48178660,5910,5910,5910,5910,0
|
|
20240229,105300,48178660,5910,5910,5910,5910,0
|
|
20240229,105200,48178660,5910,5910,5910,5910,0
|
|
20240229,105100,48178660,5910,5910,5910,5910,1
|
|
20240229,105000,48172750,5910,5910,5910,5910,0
|
|
20240229,104900,48172750,5910,5910,5910,5910,0
|
|
20240229,104800,48172750,5910,5910,5910,5910,119
|
|
20240229,104700,47469460,5900,5900,5900,5900,1
|
|
20240229,104600,47463560,5910,5910,5910,5910,0
|
|
20240229,104500,47463560,5910,5910,5910,5910,0
|
|
20240229,104400,47463560,5910,5910,5910,5910,169
|
|
20240229,104300,46464770,5900,5900,5900,5900,531
|
|
20240229,104200,43331870,5900,5900,5900,5900,0
|
|
20240229,104100,43331870,5900,5900,5900,5900,0
|
|
20240229,104000,43331870,5900,5900,5900,5900,1
|
|
20240229,103900,43325970,5910,5910,5910,5910,0
|
|
20240229,103800,43325970,5910,5910,5910,5910,0
|
|
20240229,103700,43325970,5910,5910,5910,5910,0
|
|
20240229,103600,43325970,5910,5910,5910,5910,0
|
|
20240229,103500,43325970,5910,5900,5910,5900,79
|
|
20240229,103400,42859840,5910,5910,5910,5910,0
|
|
20240229,103300,42859840,5910,5910,5910,5910,0
|
|
20240229,103200,42859840,5910,5910,5910,5910,0
|
|
20240229,103100,42859840,5910,5910,5910,5910,0
|
|
20240229,103000,42859840,5910,5910,5910,5910,0
|
|
20240229,102900,42859840,5910,5890,5910,5890,12
|
|
20240229,102800,42789020,5880,5880,5880,5880,70
|
|
20240229,102700,42377420,5890,5890,5890,5890,10
|
|
20240229,102600,42318520,5890,5890,5890,5890,0
|
|
20240229,102500,42318520,5890,5890,5890,5890,0
|
|
20240229,102400,42318520,5890,5890,5890,5890,100
|
|
20240229,102300,41729520,5880,5880,5880,5880,0
|
|
20240229,102200,41729520,5880,5880,5880,5880,0
|
|
20240229,102100,41729520,5880,5880,5880,5880,0
|
|
20240229,102000,41729520,5880,5880,5880,5880,6
|
|
20240229,101900,41694240,5880,5880,5880,5880,0
|
|
20240229,101800,41694240,5880,5880,5880,5880,0
|
|
20240229,101700,41694240,5880,5880,5880,5880,0
|
|
20240229,101600,41694240,5880,5880,5880,5880,0
|
|
20240229,101500,41694240,5880,5880,5880,5880,0
|
|
20240229,101400,41694240,5880,5880,5880,5880,0
|
|
20240229,101300,41694240,5880,5880,5880,5880,0
|
|
20240229,101200,41694240,5880,5880,5880,5880,0
|
|
20240229,101100,41694240,5880,5880,5880,5880,100
|
|
20240229,101000,41106240,5880,5890,5890,5880,66
|
|
20240229,100900,40717510,5890,5890,5890,5890,300
|
|
20240229,100800,38950510,5890,5890,5890,5890,0
|
|
20240229,100700,38950510,5890,5890,5890,5890,0
|
|
20240229,100600,38950510,5890,5890,5890,5890,16
|
|
20240229,100500,38856270,5890,5890,5890,5890,0
|
|
20240229,100400,38856270,5890,5890,5890,5890,0
|
|
20240229,100300,38856270,5890,5900,5900,5890,100
|
|
20240229,100200,38267120,5900,5900,5900,5900,0
|
|
20240229,100100,38267120,5900,5900,5900,5900,0
|
|
20240229,100000,38267120,5900,5900,5900,5900,4
|
|
20240229,095900,38243520,5900,5900,5900,5900,0
|
|
20240229,095800,38243520,5900,5900,5900,5900,0
|
|
20240229,095700,38243520,5900,5900,5900,5900,0
|
|
20240229,095600,38243520,5900,5900,5900,5900,99
|
|
20240229,095500,37659420,5890,5890,5890,5890,0
|
|
20240229,095400,37659420,5890,5900,5900,5890,206
|
|
20240229,095300,36445870,5910,5910,5910,5910,0
|
|
20240229,095200,36445870,5910,5910,5910,5910,3
|
|
20240229,095100,36428140,5910,5910,5910,5910,0
|
|
20240229,095000,36428140,5910,5910,5910,5910,0
|
|
20240229,094900,36428140,5910,5910,5910,5910,20
|
|
20240229,094800,36309940,5910,5910,5910,5910,0
|
|
20240229,094700,36309940,5910,5910,5910,5910,0
|
|
20240229,094600,36309940,5910,5910,5910,5910,0
|
|
20240229,094500,36309940,5910,5910,5910,5910,0
|
|
20240229,094400,36309940,5910,5910,5910,5910,0
|
|
20240229,094300,36309940,5910,5910,5910,5910,0
|
|
20240229,094200,36309940,5910,5910,5910,5910,0
|
|
20240229,094100,36309940,5910,5910,5910,5910,0
|
|
20240229,094000,36309940,5910,5910,5910,5910,3
|
|
20240229,093900,36292210,5910,5910,5910,5910,1
|
|
20240229,093800,36286300,5870,5870,5870,5870,47
|
|
20240229,093700,36010410,5860,5860,5860,5860,0
|
|
20240229,093600,36010410,5860,5860,5860,5860,0
|
|
20240229,093500,36010410,5860,5890,5890,5860,1238
|
|
20240229,093400,28746370,5890,5890,5890,5890,0
|
|
20240229,093300,28746370,5890,5890,5890,5890,0
|
|
20240229,093200,28746370,5890,5890,5890,5890,0
|
|
20240229,093100,28746370,5890,5890,5890,5890,0
|
|
20240229,093000,28746370,5890,5890,5890,5890,401
|
|
20240229,092900,26384480,5890,5890,5890,5890,2
|
|
20240229,092800,26372700,5850,5850,5850,5850,0
|
|
20240229,092700,26372700,5850,5850,5850,5850,0
|
|
20240229,092600,26372700,5850,5850,5850,5850,0
|
|
20240229,092500,26372700,5850,5850,5850,5850,0
|
|
20240229,092400,26372700,5850,5850,5850,5850,0
|
|
20240229,092300,26372700,5850,5850,5850,5850,0
|
|
20240229,092200,26372700,5850,5880,5880,5850,1070
|
|
20240229,092100,20106910,5880,5880,5880,5880,7
|
|
20240229,092000,20065750,5870,5870,5870,5870,50
|
|
20240229,091900,19772250,5870,5870,5870,5870,150
|
|
20240229,091800,18891750,5850,5850,5850,5850,0
|
|
20240229,091700,18891750,5850,5850,5850,5850,0
|
|
20240229,091600,18891750,5850,5860,5860,5850,311
|
|
20240229,091500,17071400,5850,5880,5880,5850,157
|
|
20240229,091400,16151420,5860,5860,5860,5860,90
|
|
20240229,091300,15624020,5870,5860,5870,5860,11
|
|
20240229,091200,15559460,5860,5860,5860,5860,12
|
|
20240229,091100,15489140,5850,5850,5850,5850,10
|
|
20240229,091000,15430640,5870,5870,5870,5870,0
|
|
20240229,090900,15430640,5870,5870,5870,5870,17
|
|
20240229,090800,15330850,5850,5890,5920,5850,1268
|
|
20240229,090700,7903020,5900,5900,5900,5900,0
|
|
20240229,090600,7903020,5900,5900,5900,5900,0
|
|
20240229,090500,7903020,5900,5900,5900,5900,0
|
|
20240229,090400,7903020,5900,5900,5900,5900,0
|
|
20240229,090300,7903020,5900,5900,5900,5900,22
|
|
20240229,090200,7773220,5900,5930,5930,5900,844
|
|
20240229,090100,2788720,5930,5970,5980,5930,24
|
|
20240229,090000,2646240,5960,5960,5960,5960,444
|