662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195900,47782885,3665,3665,3665,3665,589
|
|
20240229,195800,47782885,3665,3665,3665,3665,0
|
|
20240229,195700,47782885,3665,3665,3665,3665,0
|
|
20240229,195600,47782885,3665,3665,3665,3665,0
|
|
20240229,195500,47782885,3665,3665,3665,3665,0
|
|
20240229,195400,47782885,3665,3665,3665,3665,0
|
|
20240229,195300,47782885,3665,3665,3665,3665,0
|
|
20240229,195200,47782885,3665,3665,3665,3665,0
|
|
20240229,195100,47782885,3665,3665,3665,3665,0
|
|
20240229,195000,47782885,3665,3665,3665,3665,0
|
|
20240229,194900,47782885,3665,3665,3665,3665,0
|
|
20240229,194800,47782885,3665,3665,3665,3665,0
|
|
20240229,194700,47782885,3665,3665,3665,3665,0
|
|
20240229,194600,47782885,3665,3665,3665,3665,0
|
|
20240229,194500,47782885,3665,3665,3665,3665,0
|
|
20240229,194400,47782885,3665,3665,3665,3665,0
|
|
20240229,194300,47782885,3665,3665,3665,3665,0
|
|
20240229,194200,47782885,3665,3665,3665,3665,0
|
|
20240229,194100,47782885,3665,3665,3665,3665,0
|
|
20240229,194000,47782885,3665,3665,3665,3665,0
|
|
20240229,193900,47782885,3665,3665,3665,3665,0
|
|
20240229,193800,47782885,3665,3665,3665,3665,0
|
|
20240229,193700,47782885,3665,3665,3665,3665,0
|
|
20240229,193600,47782885,3665,3665,3665,3665,0
|
|
20240229,193500,47782885,3665,3665,3665,3665,0
|
|
20240229,193400,47782885,3665,3665,3665,3665,0
|
|
20240229,193300,47782885,3665,3665,3665,3665,0
|
|
20240229,193200,47782885,3665,3665,3665,3665,0
|
|
20240229,193100,47782885,3665,3665,3665,3665,0
|
|
20240229,193000,47782885,3665,3665,3665,3665,0
|
|
20240229,192900,47782885,3665,3665,3665,3665,589
|
|
20240229,192800,47782885,3665,3665,3665,3665,0
|
|
20240229,192700,47782885,3665,3665,3665,3665,0
|
|
20240229,192600,47782885,3665,3665,3665,3665,0
|
|
20240229,192500,47782885,3665,3665,3665,3665,0
|
|
20240229,192400,47782885,3665,3665,3665,3665,0
|
|
20240229,192300,47782885,3665,3665,3665,3665,0
|
|
20240229,192200,47782885,3665,3665,3665,3665,0
|
|
20240229,192100,47782885,3665,3665,3665,3665,0
|
|
20240229,192000,47782885,3665,3665,3665,3665,0
|
|
20240229,191900,47782885,3665,3665,3665,3665,0
|
|
20240229,191800,47782885,3665,3665,3665,3665,0
|
|
20240229,191700,47782885,3665,3665,3665,3665,0
|
|
20240229,191600,47782885,3665,3665,3665,3665,0
|
|
20240229,191500,47782885,3665,3665,3665,3665,0
|
|
20240229,191400,47782885,3665,3665,3665,3665,0
|
|
20240229,191300,47782885,3665,3665,3665,3665,0
|
|
20240229,191200,47782885,3665,3665,3665,3665,0
|
|
20240229,191100,47782885,3665,3665,3665,3665,0
|
|
20240229,191000,47782885,3665,3665,3665,3665,0
|
|
20240229,190900,47782885,3665,3665,3665,3665,0
|
|
20240229,190800,47782885,3665,3665,3665,3665,0
|
|
20240229,190700,47782885,3665,3665,3665,3665,0
|
|
20240229,190600,47782885,3665,3665,3665,3665,0
|
|
20240229,190500,47782885,3665,3665,3665,3665,0
|
|
20240229,190400,47782885,3665,3665,3665,3665,0
|
|
20240229,190300,47782885,3665,3665,3665,3665,0
|
|
20240229,190200,47782885,3665,3665,3665,3665,0
|
|
20240229,190100,47782885,3665,3665,3665,3665,0
|
|
20240229,190000,47782885,3665,3665,3665,3665,0
|
|
20240229,185900,47782885,3665,3665,3665,3665,589
|
|
20240229,185800,47782885,3665,3665,3665,3665,0
|
|
20240229,185700,47782885,3665,3665,3665,3665,0
|
|
20240229,185600,47782885,3665,3665,3665,3665,0
|
|
20240229,185500,47782885,3665,3665,3665,3665,0
|
|
20240229,185400,47782885,3665,3665,3665,3665,0
|
|
20240229,185300,47782885,3665,3665,3665,3665,0
|
|
20240229,185200,47782885,3665,3665,3665,3665,0
|
|
20240229,185100,47782885,3665,3665,3665,3665,0
|
|
20240229,185000,47782885,3665,3665,3665,3665,0
|
|
20240229,184900,47782885,3665,3665,3665,3665,0
|
|
20240229,184800,47782885,3665,3665,3665,3665,0
|
|
20240229,184700,47782885,3665,3665,3665,3665,0
|
|
20240229,184600,47782885,3665,3665,3665,3665,0
|
|
20240229,184500,47782885,3665,3665,3665,3665,0
|
|
20240229,184400,47782885,3665,3665,3665,3665,0
|
|
20240229,184300,47782885,3665,3665,3665,3665,0
|
|
20240229,184200,47782885,3665,3665,3665,3665,0
|
|
20240229,184100,47782885,3665,3665,3665,3665,0
|
|
20240229,184000,47782885,3665,3665,3665,3665,0
|
|
20240229,183900,47782885,3665,3665,3665,3665,0
|
|
20240229,183800,47782885,3665,3665,3665,3665,0
|
|
20240229,183700,47782885,3665,3665,3665,3665,0
|
|
20240229,183600,47782885,3665,3665,3665,3665,0
|
|
20240229,183500,47782885,3665,3665,3665,3665,0
|
|
20240229,183400,47782885,3665,3665,3665,3665,0
|
|
20240229,183300,47782885,3665,3665,3665,3665,0
|
|
20240229,183200,47782885,3665,3665,3665,3665,0
|
|
20240229,183100,47782885,3665,3665,3665,3665,0
|
|
20240229,183000,47782885,3665,3665,3665,3665,0
|
|
20240229,182900,47782885,3665,3665,3665,3665,589
|
|
20240229,182800,47782885,3665,3665,3665,3665,0
|
|
20240229,182700,47782885,3665,3665,3665,3665,0
|
|
20240229,182600,47782885,3665,3665,3665,3665,0
|
|
20240229,182500,47782885,3665,3665,3665,3665,0
|
|
20240229,182400,47782885,3665,3665,3665,3665,0
|
|
20240229,182300,47782885,3665,3665,3665,3665,0
|
|
20240229,182200,47782885,3665,3665,3665,3665,0
|
|
20240229,182100,47782885,3665,3665,3665,3665,0
|
|
20240229,182000,47782885,3665,3665,3665,3665,0
|
|
20240229,181900,47782885,3665,3665,3665,3665,0
|
|
20240229,181800,47782885,3665,3665,3665,3665,0
|
|
20240229,181700,47782885,3665,3665,3665,3665,0
|
|
20240229,181600,47782885,3665,3665,3665,3665,0
|
|
20240229,181500,47782885,3665,3665,3665,3665,0
|
|
20240229,181400,47782885,3665,3665,3665,3665,0
|
|
20240229,181300,47782885,3665,3665,3665,3665,0
|
|
20240229,181200,47782885,3665,3665,3665,3665,0
|
|
20240229,181100,47782885,3665,3665,3665,3665,0
|
|
20240229,181000,47782885,3665,3665,3665,3665,0
|
|
20240229,180900,47782885,3665,3665,3665,3665,0
|
|
20240229,180800,47782885,3665,3665,3665,3665,0
|
|
20240229,180700,47782885,3665,3665,3665,3665,0
|
|
20240229,180600,47782885,3665,3665,3665,3665,0
|
|
20240229,180500,47782885,3665,3665,3665,3665,0
|
|
20240229,180400,47782885,3665,3665,3665,3665,0
|
|
20240229,180300,47782885,3665,3665,3665,3665,0
|
|
20240229,180200,47782885,3665,3665,3665,3665,0
|
|
20240229,180100,47782885,3665,3665,3665,3665,0
|
|
20240229,180000,47782885,3665,3665,3665,3665,0
|
|
20240229,175900,47782885,3665,3665,3665,3665,589
|
|
20240229,175800,47782885,3665,3665,3665,3665,0
|
|
20240229,175700,47782885,3665,3665,3665,3665,0
|
|
20240229,175600,47782885,3665,3665,3665,3665,0
|
|
20240229,175500,47782885,3665,3665,3665,3665,0
|
|
20240229,175400,47782885,3665,3665,3665,3665,0
|
|
20240229,175300,47782885,3665,3665,3665,3665,0
|
|
20240229,175200,47782885,3665,3665,3665,3665,0
|
|
20240229,175100,47782885,3665,3665,3665,3665,0
|
|
20240229,175000,47782885,3665,3665,3665,3665,0
|
|
20240229,174900,47782885,3665,3665,3665,3665,0
|
|
20240229,174800,47782885,3665,3665,3665,3665,0
|
|
20240229,174700,47782885,3665,3665,3665,3665,0
|
|
20240229,174600,47782885,3665,3665,3665,3665,0
|
|
20240229,174500,47782885,3665,3665,3665,3665,0
|
|
20240229,174400,47782885,3665,3665,3665,3665,0
|
|
20240229,174300,47782885,3665,3665,3665,3665,0
|
|
20240229,174200,47782885,3665,3665,3665,3665,0
|
|
20240229,174100,47782885,3665,3665,3665,3665,0
|
|
20240229,174000,47782885,3665,3665,3665,3665,0
|
|
20240229,173900,47782885,3665,3665,3665,3665,0
|
|
20240229,173800,47782885,3665,3665,3665,3665,0
|
|
20240229,173700,47782885,3665,3665,3665,3665,0
|
|
20240229,173600,47782885,3665,3665,3665,3665,0
|
|
20240229,173500,47782885,3665,3665,3665,3665,0
|
|
20240229,173400,47782885,3665,3665,3665,3665,0
|
|
20240229,173300,47782885,3665,3665,3665,3665,0
|
|
20240229,173200,47782885,3665,3665,3665,3665,0
|
|
20240229,173100,47782885,3665,3665,3665,3665,0
|
|
20240229,173000,47782885,3665,3665,3665,3665,0
|
|
20240229,172900,47782885,3665,3665,3665,3665,589
|
|
20240229,172800,47782885,3665,3665,3665,3665,0
|
|
20240229,172700,47782885,3665,3665,3665,3665,0
|
|
20240229,172600,47782885,3665,3665,3665,3665,0
|
|
20240229,172500,47782885,3665,3665,3665,3665,0
|
|
20240229,172400,47782885,3665,3665,3665,3665,0
|
|
20240229,172300,47782885,3665,3665,3665,3665,0
|
|
20240229,172200,47782885,3665,3665,3665,3665,0
|
|
20240229,172100,47782885,3665,3665,3665,3665,0
|
|
20240229,172000,47782885,3665,3665,3665,3665,0
|
|
20240229,171900,47782885,3665,3665,3665,3665,0
|
|
20240229,171800,47782885,3665,3665,3665,3665,0
|
|
20240229,171700,47782885,3665,3665,3665,3665,0
|
|
20240229,171600,47782885,3665,3665,3665,3665,0
|
|
20240229,171500,47782885,3665,3665,3665,3665,0
|
|
20240229,171400,47782885,3665,3665,3665,3665,0
|
|
20240229,171300,47782885,3665,3665,3665,3665,0
|
|
20240229,171200,47782885,3665,3665,3665,3665,0
|
|
20240229,171100,47782885,3665,3665,3665,3665,0
|
|
20240229,171000,47782885,3665,3665,3665,3665,0
|
|
20240229,170900,47782885,3665,3665,3665,3665,0
|
|
20240229,170800,47782885,3665,3665,3665,3665,0
|
|
20240229,170700,47782885,3665,3665,3665,3665,0
|
|
20240229,170600,47782885,3665,3665,3665,3665,0
|
|
20240229,170500,47782885,3665,3665,3665,3665,0
|
|
20240229,170400,47782885,3665,3665,3665,3665,0
|
|
20240229,170300,47782885,3665,3665,3665,3665,0
|
|
20240229,170200,47782885,3665,3665,3665,3665,0
|
|
20240229,170100,47782885,3665,3665,3665,3665,0
|
|
20240229,170000,47782885,3665,3665,3665,3665,0
|
|
20240229,165900,47782885,3665,3665,3665,3665,589
|
|
20240229,165800,47782885,3665,3665,3665,3665,0
|
|
20240229,165700,47782885,3665,3665,3665,3665,0
|
|
20240229,165600,47782885,3665,3665,3665,3665,0
|
|
20240229,165500,47782885,3665,3665,3665,3665,0
|
|
20240229,165400,47782885,3665,3665,3665,3665,0
|
|
20240229,165300,47782885,3665,3665,3665,3665,0
|
|
20240229,165200,47782885,3665,3665,3665,3665,0
|
|
20240229,165100,47782885,3665,3665,3665,3665,0
|
|
20240229,165000,47782885,3665,3665,3665,3665,0
|
|
20240229,164900,47782885,3665,3665,3665,3665,0
|
|
20240229,164800,47782885,3665,3665,3665,3665,0
|
|
20240229,164700,47782885,3665,3665,3665,3665,0
|
|
20240229,164600,47782885,3665,3665,3665,3665,0
|
|
20240229,164500,47782885,3665,3665,3665,3665,0
|
|
20240229,164400,47782885,3665,3665,3665,3665,0
|
|
20240229,164300,47782885,3665,3665,3665,3665,0
|
|
20240229,164200,47782885,3665,3665,3665,3665,0
|
|
20240229,164100,47782885,3665,3665,3665,3665,0
|
|
20240229,164000,47782885,3665,3665,3665,3665,0
|
|
20240229,163900,47782885,3665,3665,3665,3665,0
|
|
20240229,163800,47782885,3665,3665,3665,3665,0
|
|
20240229,163700,47782885,3665,3665,3665,3665,0
|
|
20240229,163600,47782885,3665,3665,3665,3665,0
|
|
20240229,163500,47782885,3665,3665,3665,3665,0
|
|
20240229,163400,47782885,3665,3665,3665,3665,0
|
|
20240229,163300,47782885,3665,3665,3665,3665,0
|
|
20240229,163200,47782885,3665,3665,3665,3665,0
|
|
20240229,163100,47782885,3665,3665,3665,3665,0
|
|
20240229,163000,47782885,3665,3665,3665,3665,0
|
|
20240229,162900,47782885,3665,3665,3665,3665,589
|
|
20240229,162800,47782885,3665,3665,3665,3665,0
|
|
20240229,162700,47782885,3665,3665,3665,3665,0
|
|
20240229,162600,47782885,3665,3665,3665,3665,0
|
|
20240229,162500,47782885,3665,3665,3665,3665,0
|
|
20240229,162400,47782885,3665,3665,3665,3665,0
|
|
20240229,162300,47782885,3665,3665,3665,3665,0
|
|
20240229,162200,47782885,3665,3665,3665,3665,0
|
|
20240229,162100,47782885,3665,3665,3665,3665,0
|
|
20240229,162000,47782885,3665,3665,3665,3665,0
|
|
20240229,161900,47782885,3665,3665,3665,3665,0
|
|
20240229,161800,47782885,3665,3665,3665,3665,0
|
|
20240229,161700,47782885,3665,3665,3665,3665,0
|
|
20240229,161600,47782885,3665,3665,3665,3665,0
|
|
20240229,161500,47782885,3665,3665,3665,3665,0
|
|
20240229,161400,47782885,3665,3665,3665,3665,0
|
|
20240229,161300,47782885,3665,3665,3665,3665,0
|
|
20240229,161200,47782885,3665,3665,3665,3665,0
|
|
20240229,161100,47782885,3665,3665,3665,3665,0
|
|
20240229,161000,47782885,3665,3665,3665,3665,0
|
|
20240229,160900,47782885,3665,3665,3665,3665,0
|
|
20240229,160800,47782885,3665,3665,3665,3665,0
|
|
20240229,160700,47782885,3665,3665,3665,3665,0
|
|
20240229,160600,47782885,3665,3665,3665,3665,0
|
|
20240229,160500,47782885,3665,3665,3665,3665,0
|
|
20240229,160400,47782885,3665,3665,3665,3665,0
|
|
20240229,160300,47782885,3665,3665,3665,3665,0
|
|
20240229,160200,47782885,3665,3665,3665,3665,0
|
|
20240229,160100,47782885,3665,3665,3665,3665,0
|
|
20240229,160000,47782885,3665,3665,3665,3665,0
|
|
20240229,155900,47782885,3665,3665,3665,3665,589
|
|
20240229,155800,47782885,3665,3665,3665,3665,0
|
|
20240229,155700,47782885,3665,3665,3665,3665,0
|
|
20240229,155600,47782885,3665,3665,3665,3665,0
|
|
20240229,155500,47782885,3665,3665,3665,3665,0
|
|
20240229,155400,47782885,3665,3665,3665,3665,0
|
|
20240229,155300,47782885,3665,3665,3665,3665,0
|
|
20240229,155200,47782885,3665,3665,3665,3665,0
|
|
20240229,155100,47782885,3665,3665,3665,3665,0
|
|
20240229,155000,47782885,3665,3665,3665,3665,0
|
|
20240229,154900,47782885,3665,3665,3665,3665,0
|
|
20240229,154800,47782885,3665,3665,3665,3665,0
|
|
20240229,154700,47782885,3665,3665,3665,3665,0
|
|
20240229,154600,47782885,3665,3665,3665,3665,0
|
|
20240229,154500,47782885,3665,3665,3665,3665,0
|
|
20240229,154400,47782885,3665,3665,3665,3665,0
|
|
20240229,154300,47782885,3665,3665,3665,3665,0
|
|
20240229,154200,47782885,3665,3665,3665,3665,0
|
|
20240229,154100,47782885,3665,3665,3665,3665,0
|
|
20240229,154000,47782885,3665,3665,3665,3665,0
|
|
20240229,153900,47782885,3665,3665,3665,3665,0
|
|
20240229,153800,47782885,3665,3665,3665,3665,0
|
|
20240229,153700,47782885,3665,3665,3665,3665,0
|
|
20240229,153600,47782885,3665,3665,3665,3665,0
|
|
20240229,153500,47782885,3665,3665,3665,3665,0
|
|
20240229,153400,47782885,3665,3665,3665,3665,0
|
|
20240229,153300,47782885,3665,3665,3665,3665,0
|
|
20240229,153200,47782885,3665,3665,3665,3665,0
|
|
20240229,153100,47782885,3665,3665,3665,3665,0
|
|
20240229,153000,47782885,3665,3665,3665,3665,589
|
|
20240229,152900,45624200,3655,3655,3655,3655,0
|
|
20240229,152800,45624200,3655,3655,3655,3655,0
|
|
20240229,152700,45624200,3655,3655,3655,3655,0
|
|
20240229,152600,45624200,3655,3655,3655,3655,0
|
|
20240229,152500,45624200,3655,3655,3655,3655,0
|
|
20240229,152400,45624200,3655,3655,3655,3655,0
|
|
20240229,152300,45624200,3655,3655,3655,3655,0
|
|
20240229,152200,45624200,3655,3655,3655,3655,0
|
|
20240229,152100,45624200,3655,3655,3655,3655,0
|
|
20240229,152000,45624200,3655,3655,3655,3655,0
|
|
20240229,151900,45624200,3655,3655,3655,3655,224
|
|
20240229,151800,44805480,3655,3655,3655,3655,0
|
|
20240229,151700,44805480,3655,3655,3655,3655,0
|
|
20240229,151600,44805480,3655,3655,3655,3655,0
|
|
20240229,151500,44805480,3655,3655,3655,3655,0
|
|
20240229,151400,44805480,3655,3645,3655,3645,75
|
|
20240229,151300,44531955,3645,3645,3645,3645,1
|
|
20240229,151200,44528310,3645,3645,3645,3645,1
|
|
20240229,151100,44524665,3645,3645,3645,3645,45
|
|
20240229,151000,44360640,3640,3640,3640,3640,28
|
|
20240229,150900,44258720,3640,3640,3640,3640,14
|
|
20240229,150800,44207760,3640,3640,3640,3640,0
|
|
20240229,150700,44207760,3640,3640,3640,3640,0
|
|
20240229,150600,44207760,3640,3640,3640,3640,0
|
|
20240229,150500,44207760,3640,3640,3640,3640,0
|
|
20240229,150400,44207760,3640,3640,3640,3640,0
|
|
20240229,150300,44207760,3640,3640,3640,3640,0
|
|
20240229,150200,44207760,3640,3640,3640,3640,0
|
|
20240229,150100,44207760,3640,3640,3640,3640,0
|
|
20240229,150000,44207760,3640,3640,3640,3640,0
|
|
20240229,145900,44207760,3640,3640,3640,3640,0
|
|
20240229,145800,44207760,3640,3645,3645,3640,58
|
|
20240229,145700,43996365,3640,3640,3640,3640,0
|
|
20240229,145600,43996365,3640,3640,3640,3640,0
|
|
20240229,145500,43996365,3640,3640,3640,3640,67
|
|
20240229,145400,43752485,3640,3640,3640,3640,0
|
|
20240229,145300,43752485,3640,3640,3640,3640,850
|
|
20240229,145200,40658485,3640,3640,3640,3640,10
|
|
20240229,145100,40622085,3640,3640,3640,3640,100
|
|
20240229,145000,40258085,3640,3645,3645,3640,701
|
|
20240229,144900,37706255,3645,3645,3645,3645,0
|
|
20240229,144800,37706255,3645,3645,3645,3645,0
|
|
20240229,144700,37706255,3645,3645,3645,3645,272
|
|
20240229,144600,36714815,3645,3645,3645,3645,0
|
|
20240229,144500,36714815,3645,3645,3645,3645,0
|
|
20240229,144400,36714815,3645,3645,3645,3645,0
|
|
20240229,144300,36714815,3645,3645,3645,3645,0
|
|
20240229,144200,36714815,3645,3645,3645,3645,0
|
|
20240229,144100,36714815,3645,3645,3645,3645,0
|
|
20240229,144000,36714815,3645,3645,3645,3645,0
|
|
20240229,143900,36714815,3645,3655,3655,3645,155
|
|
20240229,143800,36148340,3655,3655,3655,3655,0
|
|
20240229,143700,36148340,3655,3655,3655,3655,0
|
|
20240229,143600,36148340,3655,3655,3655,3655,0
|
|
20240229,143500,36148340,3655,3655,3655,3655,100
|
|
20240229,143400,35782840,3655,3655,3655,3655,0
|
|
20240229,143300,35782840,3655,3655,3655,3655,0
|
|
20240229,143200,35782840,3655,3655,3655,3655,0
|
|
20240229,143100,35782840,3655,3655,3655,3655,1
|
|
20240229,143000,35779185,3655,3655,3655,3655,0
|
|
20240229,142900,35779185,3655,3655,3655,3655,0
|
|
20240229,142800,35779185,3655,3655,3655,3655,0
|
|
20240229,142700,35779185,3655,3655,3655,3655,926
|
|
20240229,142600,32394655,3655,3655,3655,3655,1
|
|
20240229,142500,32391000,3655,3655,3655,3655,0
|
|
20240229,142400,32391000,3655,3655,3655,3655,50
|
|
20240229,142300,32208250,3655,3655,3655,3655,0
|
|
20240229,142200,32208250,3655,3655,3655,3655,0
|
|
20240229,142100,32208250,3655,3655,3655,3655,0
|
|
20240229,142000,32208250,3655,3655,3655,3655,0
|
|
20240229,141900,32208250,3655,3655,3655,3655,0
|
|
20240229,141800,32208250,3655,3655,3655,3655,100
|
|
20240229,141700,31842750,3655,3655,3655,3655,0
|
|
20240229,141600,31842750,3655,3655,3655,3655,0
|
|
20240229,141500,31842750,3655,3655,3655,3655,0
|
|
20240229,141400,31842750,3655,3655,3655,3655,0
|
|
20240229,141300,31842750,3655,3655,3655,3655,0
|
|
20240229,141200,31842750,3655,3655,3655,3655,33
|
|
20240229,141100,31722135,3645,3645,3645,3645,0
|
|
20240229,141000,31722135,3645,3645,3645,3645,1
|
|
20240229,140900,31718490,3650,3650,3650,3650,0
|
|
20240229,140800,31718490,3650,3650,3650,3650,0
|
|
20240229,140700,31718490,3650,3650,3650,3650,0
|
|
20240229,140600,31718490,3650,3650,3650,3650,169
|
|
20240229,140500,31101640,3645,3645,3645,3645,0
|
|
20240229,140400,31101640,3645,3645,3645,3645,15
|
|
20240229,140300,31046965,3645,3645,3645,3645,0
|
|
20240229,140200,31046965,3645,3645,3645,3645,0
|
|
20240229,140100,31046965,3645,3645,3645,3645,40
|
|
20240229,140000,30901165,3645,3645,3645,3645,0
|
|
20240229,135900,30901165,3645,3645,3645,3645,0
|
|
20240229,135800,30901165,3645,3645,3645,3645,0
|
|
20240229,135700,30901165,3645,3645,3645,3645,0
|
|
20240229,135600,30901165,3645,3645,3645,3645,0
|
|
20240229,135500,30901165,3645,3645,3645,3645,100
|
|
20240229,135400,30536665,3650,3650,3650,3650,0
|
|
20240229,135300,30536665,3650,3650,3650,3650,0
|
|
20240229,135200,30536665,3650,3650,3650,3650,0
|
|
20240229,135100,30536665,3650,3650,3650,3650,0
|
|
20240229,135000,30536665,3650,3650,3650,3650,0
|
|
20240229,134900,30536665,3650,3650,3650,3650,0
|
|
20240229,134800,30536665,3650,3650,3650,3650,0
|
|
20240229,134700,30536665,3650,3650,3650,3650,0
|
|
20240229,134600,30536665,3650,3650,3650,3650,0
|
|
20240229,134500,30536665,3650,3650,3650,3650,0
|
|
20240229,134400,30536665,3650,3650,3650,3650,0
|
|
20240229,134300,30536665,3650,3650,3650,3650,0
|
|
20240229,134200,30536665,3650,3650,3650,3650,0
|
|
20240229,134100,30536665,3650,3650,3650,3650,0
|
|
20240229,134000,30536665,3650,3650,3650,3650,0
|
|
20240229,133900,30536665,3650,3650,3650,3650,83
|
|
20240229,133800,30233715,3650,3650,3650,3650,0
|
|
20240229,133700,30233715,3650,3650,3650,3650,100
|
|
20240229,133600,29868715,3650,3650,3650,3650,0
|
|
20240229,133500,29868715,3650,3650,3650,3650,0
|
|
20240229,133400,29868715,3650,3650,3650,3650,0
|
|
20240229,133300,29868715,3650,3650,3650,3650,0
|
|
20240229,133200,29868715,3650,3650,3650,3650,217
|
|
20240229,133100,29076665,3650,3650,3650,3650,0
|
|
20240229,133000,29076665,3650,3650,3650,3650,0
|
|
20240229,132900,29076665,3650,3650,3650,3650,520
|
|
20240229,132800,27178665,3650,3650,3650,3650,0
|
|
20240229,132700,27178665,3650,3650,3650,3650,0
|
|
20240229,132600,27178665,3650,3650,3650,3650,0
|
|
20240229,132500,27178665,3650,3650,3650,3650,200
|
|
20240229,132400,26448665,3650,3650,3650,3650,0
|
|
20240229,132300,26448665,3650,3650,3650,3650,300
|
|
20240229,132200,25353665,3650,3650,3650,3650,0
|
|
20240229,132100,25353665,3650,3650,3650,3650,0
|
|
20240229,132000,25353665,3650,3650,3650,3650,9
|
|
20240229,131900,25320815,3645,3645,3645,3645,0
|
|
20240229,131800,25320815,3645,3640,3650,3640,4
|
|
20240229,131700,25306235,3650,3650,3650,3650,0
|
|
20240229,131600,25306235,3650,3650,3650,3650,50
|
|
20240229,131500,25123735,3650,3650,3650,3650,0
|
|
20240229,131400,25123735,3650,3650,3650,3650,704
|
|
20240229,131300,22554135,3650,3650,3650,3650,10
|
|
20240229,131200,22517635,3650,3650,3650,3650,136
|
|
20240229,131100,22021235,3650,3650,3650,3650,0
|
|
20240229,131000,22021235,3650,3650,3650,3650,0
|
|
20240229,130900,22021235,3650,3650,3650,3650,64
|
|
20240229,130800,21787635,3650,3650,3650,3650,0
|
|
20240229,130700,21787635,3650,3650,3650,3650,0
|
|
20240229,130600,21787635,3650,3650,3650,3650,108
|
|
20240229,130500,21393435,3645,3645,3645,3645,0
|
|
20240229,130400,21393435,3645,3645,3645,3645,0
|
|
20240229,130300,21393435,3645,3645,3645,3645,0
|
|
20240229,130200,21393435,3645,3645,3645,3645,0
|
|
20240229,130100,21393435,3645,3645,3645,3645,0
|
|
20240229,130000,21393435,3645,3645,3645,3645,146
|
|
20240229,125900,20861265,3645,3645,3645,3645,0
|
|
20240229,125800,20861265,3645,3645,3645,3645,0
|
|
20240229,125700,20861265,3645,3645,3645,3645,0
|
|
20240229,125600,20861265,3645,3645,3645,3645,92
|
|
20240229,125500,20525925,3645,3645,3645,3645,0
|
|
20240229,125400,20525925,3645,3645,3645,3645,0
|
|
20240229,125300,20525925,3645,3645,3645,3645,90
|
|
20240229,125200,20197875,3645,3645,3645,3645,172
|
|
20240229,125100,19570935,3645,3645,3645,3645,0
|
|
20240229,125000,19570935,3645,3645,3645,3645,0
|
|
20240229,124900,19570935,3645,3645,3645,3645,0
|
|
20240229,124800,19570935,3645,3645,3645,3645,0
|
|
20240229,124700,19570935,3645,3645,3645,3645,0
|
|
20240229,124600,19570935,3645,3645,3645,3645,0
|
|
20240229,124500,19570935,3645,3645,3645,3645,0
|
|
20240229,124400,19570935,3645,3645,3645,3645,0
|
|
20240229,124300,19570935,3645,3645,3645,3645,0
|
|
20240229,124200,19570935,3645,3645,3645,3645,0
|
|
20240229,124100,19570935,3645,3645,3645,3645,0
|
|
20240229,124000,19570935,3645,3645,3645,3645,30
|
|
20240229,123900,19461585,3640,3640,3640,3640,0
|
|
20240229,123800,19461585,3640,3640,3640,3640,0
|
|
20240229,123700,19461585,3640,3640,3640,3640,0
|
|
20240229,123600,19461585,3640,3640,3640,3640,0
|
|
20240229,123500,19461585,3640,3640,3640,3640,1203
|
|
20240229,123400,15082665,3640,3640,3640,3640,67
|
|
20240229,123300,14838785,3640,3640,3640,3640,0
|
|
20240229,123200,14838785,3640,3640,3640,3640,0
|
|
20240229,123100,14838785,3640,3640,3640,3640,0
|
|
20240229,123000,14838785,3640,3640,3640,3640,0
|
|
20240229,122900,14838785,3640,3640,3640,3640,0
|
|
20240229,122800,14838785,3640,3640,3640,3640,0
|
|
20240229,122700,14838785,3640,3640,3640,3640,0
|
|
20240229,122600,14838785,3640,3640,3640,3640,0
|
|
20240229,122500,14838785,3640,3640,3640,3640,0
|
|
20240229,122400,14838785,3640,3640,3640,3640,1
|
|
20240229,122300,14835145,3640,3640,3640,3640,0
|
|
20240229,122200,14835145,3640,3640,3640,3640,0
|
|
20240229,122100,14835145,3640,3640,3640,3640,0
|
|
20240229,122000,14835145,3640,3640,3640,3640,1
|
|
20240229,121900,14831505,3640,3640,3640,3640,0
|
|
20240229,121800,14831505,3640,3640,3640,3640,0
|
|
20240229,121700,14831505,3640,3640,3640,3640,0
|
|
20240229,121600,14831505,3640,3640,3640,3640,0
|
|
20240229,121500,14831505,3640,3640,3640,3640,0
|
|
20240229,121400,14831505,3640,3640,3640,3640,0
|
|
20240229,121300,14831505,3640,3640,3640,3640,0
|
|
20240229,121200,14831505,3640,3640,3640,3640,0
|
|
20240229,121100,14831505,3640,3640,3640,3640,0
|
|
20240229,121000,14831505,3640,3640,3640,3640,0
|
|
20240229,120900,14831505,3640,3640,3640,3640,0
|
|
20240229,120800,14831505,3640,3640,3640,3640,0
|
|
20240229,120700,14831505,3640,3640,3640,3640,0
|
|
20240229,120600,14831505,3640,3640,3640,3640,0
|
|
20240229,120500,14831505,3640,3640,3640,3640,0
|
|
20240229,120400,14831505,3640,3640,3640,3640,0
|
|
20240229,120300,14831505,3640,3640,3640,3640,0
|
|
20240229,120200,14831505,3640,3640,3640,3640,0
|
|
20240229,120100,14831505,3640,3640,3640,3640,0
|
|
20240229,120000,14831505,3640,3640,3640,3640,0
|
|
20240229,115900,14831505,3640,3640,3640,3640,0
|
|
20240229,115800,14831505,3640,3640,3640,3640,0
|
|
20240229,115700,14831505,3640,3640,3640,3640,0
|
|
20240229,115600,14831505,3640,3640,3640,3640,0
|
|
20240229,115500,14831505,3640,3640,3640,3640,1
|
|
20240229,115400,14827865,3660,3660,3660,3660,0
|
|
20240229,115300,14827865,3660,3660,3660,3660,40
|
|
20240229,115200,14681465,3660,3660,3660,3660,0
|
|
20240229,115100,14681465,3660,3660,3660,3660,1
|
|
20240229,115000,14677805,3645,3645,3645,3645,166
|
|
20240229,114900,14072735,3640,3640,3640,3640,0
|
|
20240229,114800,14072735,3640,3640,3640,3640,0
|
|
20240229,114700,14072735,3640,3640,3640,3640,0
|
|
20240229,114600,14072735,3640,3640,3640,3640,0
|
|
20240229,114500,14072735,3640,3640,3640,3640,3
|
|
20240229,114400,14061815,3640,3640,3640,3640,103
|
|
20240229,114300,13686895,3640,3640,3640,3640,0
|
|
20240229,114200,13686895,3640,3640,3640,3640,0
|
|
20240229,114100,13686895,3640,3640,3640,3640,0
|
|
20240229,114000,13686895,3640,3640,3640,3640,0
|
|
20240229,113900,13686895,3640,3640,3640,3640,0
|
|
20240229,113800,13686895,3640,3640,3640,3640,0
|
|
20240229,113700,13686895,3640,3640,3640,3640,0
|
|
20240229,113600,13686895,3640,3640,3640,3640,0
|
|
20240229,113500,13686895,3640,3640,3640,3640,0
|
|
20240229,113400,13686895,3640,3640,3640,3640,0
|
|
20240229,113300,13686895,3640,3640,3640,3640,0
|
|
20240229,113200,13686895,3640,3640,3640,3640,95
|
|
20240229,113100,13341095,3635,3635,3635,3635,0
|
|
20240229,113000,13341095,3635,3635,3635,3635,0
|
|
20240229,112900,13341095,3635,3635,3635,3635,0
|
|
20240229,112800,13341095,3635,3635,3635,3635,0
|
|
20240229,112700,13341095,3635,3635,3635,3635,0
|
|
20240229,112600,13341095,3635,3635,3635,3635,0
|
|
20240229,112500,13341095,3635,3635,3635,3635,0
|
|
20240229,112400,13341095,3635,3635,3635,3635,0
|
|
20240229,112300,13341095,3635,3635,3635,3635,0
|
|
20240229,112200,13341095,3635,3635,3635,3635,45
|
|
20240229,112100,13177520,3640,3640,3640,3640,0
|
|
20240229,112000,13177520,3640,3640,3640,3640,42
|
|
20240229,111900,13024640,3640,3640,3640,3640,0
|
|
20240229,111800,13024640,3640,3640,3640,3640,0
|
|
20240229,111700,13024640,3640,3640,3640,3640,0
|
|
20240229,111600,13024640,3640,3640,3640,3640,1
|
|
20240229,111500,13021000,3635,3635,3635,3635,0
|
|
20240229,111400,13021000,3635,3635,3635,3635,9
|
|
20240229,111300,12988285,3640,3640,3640,3640,0
|
|
20240229,111200,12988285,3640,3640,3640,3640,0
|
|
20240229,111100,12988285,3640,3640,3640,3640,0
|
|
20240229,111000,12988285,3640,3640,3640,3640,0
|
|
20240229,110900,12988285,3640,3640,3640,3640,145
|
|
20240229,110800,12460485,3640,3640,3640,3640,0
|
|
20240229,110700,12460485,3640,3640,3640,3640,0
|
|
20240229,110600,12460485,3640,3640,3640,3640,0
|
|
20240229,110500,12460485,3640,3640,3640,3640,0
|
|
20240229,110400,12460485,3640,3640,3640,3640,0
|
|
20240229,110300,12460485,3640,3640,3640,3640,0
|
|
20240229,110200,12460485,3640,3640,3640,3640,0
|
|
20240229,110100,12460485,3640,3640,3640,3640,0
|
|
20240229,110000,12460485,3640,3640,3640,3640,0
|
|
20240229,105900,12460485,3640,3640,3640,3640,0
|
|
20240229,105800,12460485,3640,3640,3640,3640,0
|
|
20240229,105700,12460485,3640,3640,3640,3640,0
|
|
20240229,105600,12460485,3640,3640,3640,3640,0
|
|
20240229,105500,12460485,3640,3640,3640,3640,0
|
|
20240229,105400,12460485,3640,3640,3640,3640,0
|
|
20240229,105300,12460485,3640,3640,3640,3640,0
|
|
20240229,105200,12460485,3640,3640,3640,3640,0
|
|
20240229,105100,12460485,3640,3640,3640,3640,19
|
|
20240229,105000,12391325,3635,3635,3635,3635,0
|
|
20240229,104900,12391325,3635,3635,3635,3635,71
|
|
20240229,104800,12133240,3635,3635,3635,3635,0
|
|
20240229,104700,12133240,3635,3635,3635,3635,0
|
|
20240229,104600,12133240,3635,3635,3635,3635,0
|
|
20240229,104500,12133240,3635,3635,3635,3635,5
|
|
20240229,104400,12115065,3640,3640,3640,3640,0
|
|
20240229,104300,12115065,3640,3640,3640,3640,0
|
|
20240229,104200,12115065,3640,3640,3640,3640,0
|
|
20240229,104100,12115065,3640,3640,3640,3640,100
|
|
20240229,104000,11751065,3640,3640,3640,3640,1
|
|
20240229,103900,11747425,3640,3640,3640,3640,0
|
|
20240229,103800,11747425,3640,3640,3640,3640,0
|
|
20240229,103700,11747425,3640,3640,3640,3640,0
|
|
20240229,103600,11747425,3640,3640,3640,3640,0
|
|
20240229,103500,11747425,3640,3640,3640,3640,0
|
|
20240229,103400,11747425,3640,3640,3640,3640,10
|
|
20240229,103300,11711025,3640,3640,3640,3640,0
|
|
20240229,103200,11711025,3640,3640,3640,3640,0
|
|
20240229,103100,11711025,3640,3640,3640,3640,0
|
|
20240229,103000,11711025,3640,3640,3640,3640,0
|
|
20240229,102900,11711025,3640,3640,3640,3640,0
|
|
20240229,102800,11711025,3640,3640,3640,3640,1
|
|
20240229,102700,11707385,3630,3630,3630,3630,97
|
|
20240229,102600,11355275,3630,3630,3630,3630,0
|
|
20240229,102500,11355275,3630,3630,3630,3630,0
|
|
20240229,102400,11355275,3630,3630,3630,3630,0
|
|
20240229,102300,11355275,3630,3630,3630,3630,0
|
|
20240229,102200,11355275,3630,3630,3630,3630,70
|
|
20240229,102100,11101175,3640,3640,3640,3640,0
|
|
20240229,102000,11101175,3640,3640,3640,3640,0
|
|
20240229,101900,11101175,3640,3640,3640,3640,0
|
|
20240229,101800,11101175,3640,3640,3640,3640,10
|
|
20240229,101700,11064775,3625,3625,3625,3625,0
|
|
20240229,101600,11064775,3625,3625,3625,3625,0
|
|
20240229,101500,11064775,3625,3625,3625,3625,0
|
|
20240229,101400,11064775,3625,3625,3625,3625,0
|
|
20240229,101300,11064775,3625,3630,3630,3625,20
|
|
20240229,101200,10992195,3630,3630,3630,3630,0
|
|
20240229,101100,10992195,3630,3630,3630,3630,0
|
|
20240229,101000,10992195,3630,3630,3630,3630,0
|
|
20240229,100900,10992195,3630,3630,3630,3630,0
|
|
20240229,100800,10992195,3630,3630,3630,3630,20
|
|
20240229,100700,10919595,3635,3635,3635,3635,16
|
|
20240229,100600,10861435,3635,3635,3635,3635,10
|
|
20240229,100500,10825085,3640,3640,3640,3640,0
|
|
20240229,100400,10825085,3640,3640,3640,3640,0
|
|
20240229,100300,10825085,3640,3640,3640,3640,0
|
|
20240229,100200,10825085,3640,3640,3640,3640,0
|
|
20240229,100100,10825085,3640,3640,3640,3640,2
|
|
20240229,100000,10817805,3635,3635,3635,3635,0
|
|
20240229,095900,10817805,3635,3635,3635,3635,17
|
|
20240229,095800,10756010,3625,3625,3625,3625,0
|
|
20240229,095700,10756010,3625,3625,3625,3625,0
|
|
20240229,095600,10756010,3625,3625,3625,3625,0
|
|
20240229,095500,10756010,3625,3625,3625,3625,4
|
|
20240229,095400,10741510,3630,3630,3630,3630,112
|
|
20240229,095300,10334950,3640,3640,3640,3640,0
|
|
20240229,095200,10334950,3640,3640,3640,3640,0
|
|
20240229,095100,10334950,3640,3640,3640,3640,1
|
|
20240229,095000,10331310,3630,3630,3630,3630,0
|
|
20240229,094900,10331310,3630,3630,3630,3630,63
|
|
20240229,094800,10102620,3640,3640,3640,3640,0
|
|
20240229,094700,10102620,3640,3640,3640,3640,0
|
|
20240229,094600,10102620,3640,3640,3640,3640,0
|
|
20240229,094500,10102620,3640,3640,3640,3640,0
|
|
20240229,094400,10102620,3640,3640,3640,3640,0
|
|
20240229,094300,10102620,3640,3640,3640,3640,0
|
|
20240229,094200,10102620,3640,3640,3640,3640,0
|
|
20240229,094100,10102620,3640,3640,3640,3640,1
|
|
20240229,094000,10098980,3645,3645,3645,3645,2
|
|
20240229,093900,10091690,3645,3645,3645,3645,1
|
|
20240229,093800,10088045,3645,3645,3645,3645,1
|
|
20240229,093700,10084400,3630,3630,3630,3630,0
|
|
20240229,093600,10084400,3630,3630,3630,3630,0
|
|
20240229,093500,10084400,3630,3630,3630,3630,0
|
|
20240229,093400,10084400,3630,3630,3630,3630,0
|
|
20240229,093300,10084400,3630,3630,3630,3630,25
|
|
20240229,093200,9993650,3625,3630,3630,3625,821
|
|
20240229,093100,7017170,3635,3635,3635,3635,1
|
|
20240229,093000,7013535,3625,3625,3625,3625,0
|
|
20240229,092900,7013535,3625,3625,3625,3625,146
|
|
20240229,092800,6484285,3625,3625,3625,3625,0
|
|
20240229,092700,6484285,3625,3625,3625,3625,0
|
|
20240229,092600,6484285,3625,3625,3625,3625,0
|
|
20240229,092500,6484285,3625,3625,3625,3625,0
|
|
20240229,092400,6484285,3625,3625,3625,3625,0
|
|
20240229,092300,6484285,3625,3625,3625,3625,0
|
|
20240229,092200,6484285,3625,3625,3625,3625,71
|
|
20240229,092100,6226910,3625,3625,3625,3625,0
|
|
20240229,092000,6226910,3625,3625,3625,3625,0
|
|
20240229,091900,6226910,3625,3625,3625,3625,0
|
|
20240229,091800,6226910,3625,3625,3625,3625,0
|
|
20240229,091700,6226910,3625,3625,3625,3625,0
|
|
20240229,091600,6226910,3625,3625,3625,3625,0
|
|
20240229,091500,6226910,3625,3625,3625,3625,0
|
|
20240229,091400,6226910,3625,3625,3625,3625,0
|
|
20240229,091300,6226910,3625,3625,3625,3625,0
|
|
20240229,091200,6226910,3625,3625,3625,3625,0
|
|
20240229,091100,6226910,3625,3625,3625,3625,1000
|
|
20240229,091000,2601910,3625,3625,3625,3625,0
|
|
20240229,090900,2601910,3625,3625,3625,3625,0
|
|
20240229,090800,2601910,3625,3625,3625,3625,0
|
|
20240229,090700,2601910,3625,3625,3625,3625,0
|
|
20240229,090600,2601910,3625,3625,3625,3625,0
|
|
20240229,090500,2601910,3625,3625,3625,3625,0
|
|
20240229,090400,2601910,3625,3625,3625,3620,599
|
|
20240229,090300,433235,3630,3650,3650,3630,13
|
|
20240229,090200,385840,3640,3640,3640,3640,0
|
|
20240229,090100,385840,3640,3640,3640,3640,0
|
|
20240229,090000,385840,3640,3640,3640,3640,106
|