702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,203900,674221340,3990,3990,3990,3990,4612
|
|
20240227,203800,674221340,3990,3990,3990,3990,0
|
|
20240227,203700,674221340,3990,3990,3990,3990,0
|
|
20240227,203600,674221340,3990,3990,3990,3990,0
|
|
20240227,203500,674221340,3990,3990,3990,3990,0
|
|
20240227,203400,674221340,3990,3990,3990,3990,0
|
|
20240227,203300,674221340,3990,3990,3990,3990,0
|
|
20240227,203200,674221340,3990,3990,3990,3990,0
|
|
20240227,203100,674221340,3990,3990,3990,3990,0
|
|
20240227,203000,674221340,3990,3990,3990,3990,0
|
|
20240227,202900,674221340,3990,3990,3990,3990,0
|
|
20240227,202800,674221340,3990,3990,3990,3990,0
|
|
20240227,202700,674221340,3990,3990,3990,3990,0
|
|
20240227,202600,674221340,3990,3990,3990,3990,0
|
|
20240227,202500,674221340,3990,3990,3990,3990,0
|
|
20240227,202400,674221340,3990,3990,3990,3990,0
|
|
20240227,202300,674221340,3990,3990,3990,3990,0
|
|
20240227,202200,674221340,3990,3990,3990,3990,0
|
|
20240227,202100,674221340,3990,3990,3990,3990,0
|
|
20240227,202000,674221340,3990,3990,3990,3990,0
|
|
20240227,201900,674221340,3990,3990,3990,3990,0
|
|
20240227,201800,674221340,3990,3990,3990,3990,0
|
|
20240227,201700,674221340,3990,3990,3990,3990,0
|
|
20240227,201600,674221340,3990,3990,3990,3990,0
|
|
20240227,201500,674221340,3990,3990,3990,3990,0
|
|
20240227,201400,674221340,3990,3990,3990,3990,0
|
|
20240227,201300,674221340,3990,3990,3990,3990,0
|
|
20240227,201200,674221340,3990,3990,3990,3990,0
|
|
20240227,201100,674221340,3990,3990,3990,3990,0
|
|
20240227,201000,674221340,3990,3990,3990,3990,0
|
|
20240227,200900,674221340,3990,3990,3990,3990,4612
|
|
20240227,200800,674221340,3990,3990,3990,3990,0
|
|
20240227,200700,674221340,3990,3990,3990,3990,0
|
|
20240227,200600,674221340,3990,3990,3990,3990,0
|
|
20240227,200500,674221340,3990,3990,3990,3990,0
|
|
20240227,200400,674221340,3990,3990,3990,3990,0
|
|
20240227,200300,674221340,3990,3990,3990,3990,0
|
|
20240227,200200,674221340,3990,3990,3990,3990,0
|
|
20240227,200100,674221340,3990,3990,3990,3990,0
|
|
20240227,200000,674221340,3990,3990,3990,3990,0
|
|
20240227,195900,674221340,3990,3990,3990,3990,0
|
|
20240227,195800,674221340,3990,3990,3990,3990,0
|
|
20240227,195700,674221340,3990,3990,3990,3990,0
|
|
20240227,195600,674221340,3990,3990,3990,3990,0
|
|
20240227,195500,674221340,3990,3990,3990,3990,0
|
|
20240227,195400,674221340,3990,3990,3990,3990,0
|
|
20240227,195300,674221340,3990,3990,3990,3990,0
|
|
20240227,195200,674221340,3990,3990,3990,3990,0
|
|
20240227,195100,674221340,3990,3990,3990,3990,0
|
|
20240227,195000,674221340,3990,3990,3990,3990,0
|
|
20240227,194900,674221340,3990,3990,3990,3990,0
|
|
20240227,194800,674221340,3990,3990,3990,3990,0
|
|
20240227,194700,674221340,3990,3990,3990,3990,0
|
|
20240227,194600,674221340,3990,3990,3990,3990,0
|
|
20240227,194500,674221340,3990,3990,3990,3990,0
|
|
20240227,194400,674221340,3990,3990,3990,3990,0
|
|
20240227,194300,674221340,3990,3990,3990,3990,0
|
|
20240227,194200,674221340,3990,3990,3990,3990,0
|
|
20240227,194100,674221340,3990,3990,3990,3990,0
|
|
20240227,194000,674221340,3990,3990,3990,3990,0
|
|
20240227,193900,674221340,3990,3990,3990,3990,4612
|
|
20240227,193800,674221340,3990,3990,3990,3990,0
|
|
20240227,193700,674221340,3990,3990,3990,3990,0
|
|
20240227,193600,674221340,3990,3990,3990,3990,0
|
|
20240227,193500,674221340,3990,3990,3990,3990,0
|
|
20240227,193400,674221340,3990,3990,3990,3990,0
|
|
20240227,193300,674221340,3990,3990,3990,3990,0
|
|
20240227,193200,674221340,3990,3990,3990,3990,0
|
|
20240227,193100,674221340,3990,3990,3990,3990,0
|
|
20240227,193000,674221340,3990,3990,3990,3990,0
|
|
20240227,192900,674221340,3990,3990,3990,3990,0
|
|
20240227,192800,674221340,3990,3990,3990,3990,0
|
|
20240227,192700,674221340,3990,3990,3990,3990,0
|
|
20240227,192600,674221340,3990,3990,3990,3990,0
|
|
20240227,192500,674221340,3990,3990,3990,3990,0
|
|
20240227,192400,674221340,3990,3990,3990,3990,0
|
|
20240227,192300,674221340,3990,3990,3990,3990,0
|
|
20240227,192200,674221340,3990,3990,3990,3990,0
|
|
20240227,192100,674221340,3990,3990,3990,3990,0
|
|
20240227,192000,674221340,3990,3990,3990,3990,0
|
|
20240227,191900,674221340,3990,3990,3990,3990,0
|
|
20240227,191800,674221340,3990,3990,3990,3990,0
|
|
20240227,191700,674221340,3990,3990,3990,3990,0
|
|
20240227,191600,674221340,3990,3990,3990,3990,0
|
|
20240227,191500,674221340,3990,3990,3990,3990,0
|
|
20240227,191400,674221340,3990,3990,3990,3990,0
|
|
20240227,191300,674221340,3990,3990,3990,3990,0
|
|
20240227,191200,674221340,3990,3990,3990,3990,0
|
|
20240227,191100,674221340,3990,3990,3990,3990,0
|
|
20240227,191000,674221340,3990,3990,3990,3990,0
|
|
20240227,190900,674221340,3990,3990,3990,3990,4612
|
|
20240227,190800,674221340,3990,3990,3990,3990,0
|
|
20240227,190700,674221340,3990,3990,3990,3990,0
|
|
20240227,190600,674221340,3990,3990,3990,3990,0
|
|
20240227,190500,674221340,3990,3990,3990,3990,0
|
|
20240227,190400,674221340,3990,3990,3990,3990,0
|
|
20240227,190300,674221340,3990,3990,3990,3990,0
|
|
20240227,190200,674221340,3990,3990,3990,3990,0
|
|
20240227,190100,674221340,3990,3990,3990,3990,0
|
|
20240227,190000,674221340,3990,3990,3990,3990,0
|
|
20240227,185900,674221340,3990,3990,3990,3990,0
|
|
20240227,185800,674221340,3990,3990,3990,3990,0
|
|
20240227,185700,674221340,3990,3990,3990,3990,0
|
|
20240227,185600,674221340,3990,3990,3990,3990,0
|
|
20240227,185500,674221340,3990,3990,3990,3990,0
|
|
20240227,185400,674221340,3990,3990,3990,3990,0
|
|
20240227,185300,674221340,3990,3990,3990,3990,0
|
|
20240227,185200,674221340,3990,3990,3990,3990,0
|
|
20240227,185100,674221340,3990,3990,3990,3990,0
|
|
20240227,185000,674221340,3990,3990,3990,3990,0
|
|
20240227,184900,674221340,3990,3990,3990,3990,0
|
|
20240227,184800,674221340,3990,3990,3990,3990,0
|
|
20240227,184700,674221340,3990,3990,3990,3990,0
|
|
20240227,184600,674221340,3990,3990,3990,3990,0
|
|
20240227,184500,674221340,3990,3990,3990,3990,0
|
|
20240227,184400,674221340,3990,3990,3990,3990,0
|
|
20240227,184300,674221340,3990,3990,3990,3990,0
|
|
20240227,184200,674221340,3990,3990,3990,3990,0
|
|
20240227,184100,674221340,3990,3990,3990,3990,0
|
|
20240227,184000,674221340,3990,3990,3990,3990,0
|
|
20240227,183900,674221340,3990,3990,3990,3990,4612
|
|
20240227,183800,674221340,3990,3990,3990,3990,0
|
|
20240227,183700,674221340,3990,3990,3990,3990,0
|
|
20240227,183600,674221340,3990,3990,3990,3990,0
|
|
20240227,183500,674221340,3990,3990,3990,3990,0
|
|
20240227,183400,674221340,3990,3990,3990,3990,0
|
|
20240227,183300,674221340,3990,3990,3990,3990,0
|
|
20240227,183200,674221340,3990,3990,3990,3990,0
|
|
20240227,183100,674221340,3990,3990,3990,3990,0
|
|
20240227,183000,674221340,3990,3990,3990,3990,0
|
|
20240227,182900,674221340,3990,3990,3990,3990,0
|
|
20240227,182800,674221340,3990,3990,3990,3990,0
|
|
20240227,182700,674221340,3990,3990,3990,3990,0
|
|
20240227,182600,674221340,3990,3990,3990,3990,0
|
|
20240227,182500,674221340,3990,3990,3990,3990,0
|
|
20240227,182400,674221340,3990,3990,3990,3990,0
|
|
20240227,182300,674221340,3990,3990,3990,3990,0
|
|
20240227,182200,674221340,3990,3990,3990,3990,0
|
|
20240227,182100,674221340,3990,3990,3990,3990,0
|
|
20240227,182000,674221340,3990,3990,3990,3990,0
|
|
20240227,181900,674221340,3990,3990,3990,3990,0
|
|
20240227,181800,674221340,3990,3990,3990,3990,0
|
|
20240227,181700,674221340,3990,3990,3990,3990,0
|
|
20240227,181600,674221340,3990,3990,3990,3990,0
|
|
20240227,181500,674221340,3990,3990,3990,3990,0
|
|
20240227,181400,674221340,3990,3990,3990,3990,0
|
|
20240227,181300,674221340,3990,3990,3990,3990,0
|
|
20240227,181200,674221340,3990,3990,3990,3990,0
|
|
20240227,181100,674221340,3990,3990,3990,3990,0
|
|
20240227,181000,674221340,3990,3990,3990,3990,0
|
|
20240227,180900,674221340,3990,3990,3990,3990,4612
|
|
20240227,180800,674221340,3990,3990,3990,3990,0
|
|
20240227,180700,674221340,3990,3990,3990,3990,0
|
|
20240227,180600,674221340,3990,3990,3990,3990,0
|
|
20240227,180500,674221340,3990,3990,3990,3990,0
|
|
20240227,180400,674221340,3990,3990,3990,3990,0
|
|
20240227,180300,674221340,3990,3990,3990,3990,0
|
|
20240227,180200,674221340,3990,3990,3990,3990,0
|
|
20240227,180100,674221340,3990,3990,3990,3990,0
|
|
20240227,180000,674221340,3990,3990,3990,3990,0
|
|
20240227,175900,674221340,3990,3990,3990,3990,0
|
|
20240227,175800,674221340,3990,3990,3990,3990,0
|
|
20240227,175700,674221340,3990,3990,3990,3990,0
|
|
20240227,175600,674221340,3990,3990,3990,3990,0
|
|
20240227,175500,674221340,3990,3990,3990,3990,0
|
|
20240227,175400,674221340,3990,3990,3990,3990,0
|
|
20240227,175300,674221340,3990,3990,3990,3990,0
|
|
20240227,175200,674221340,3990,3990,3990,3990,0
|
|
20240227,175100,674221340,3990,3990,3990,3990,0
|
|
20240227,175000,674221340,3990,3990,3990,3990,0
|
|
20240227,174900,674221340,3990,3990,3990,3990,0
|
|
20240227,174800,674221340,3990,3990,3990,3990,0
|
|
20240227,174700,674221340,3990,3990,3990,3990,0
|
|
20240227,174600,674221340,3990,3990,3990,3990,0
|
|
20240227,174500,674221340,3990,3990,3990,3990,0
|
|
20240227,174400,674221340,3990,3990,3990,3990,0
|
|
20240227,174300,674221340,3990,3990,3990,3990,0
|
|
20240227,174200,674221340,3990,3990,3990,3990,0
|
|
20240227,174100,674221340,3990,3990,3990,3990,0
|
|
20240227,174000,674221340,3990,3990,3990,3990,0
|
|
20240227,173900,674221340,3990,3990,3990,3990,4612
|
|
20240227,173800,674221340,3990,3990,3990,3990,0
|
|
20240227,173700,674221340,3990,3990,3990,3990,0
|
|
20240227,173600,674221340,3990,3990,3990,3990,0
|
|
20240227,173500,674221340,3990,3990,3990,3990,0
|
|
20240227,173400,674221340,3990,3990,3990,3990,0
|
|
20240227,173300,674221340,3990,3990,3990,3990,0
|
|
20240227,173200,674221340,3990,3990,3990,3990,0
|
|
20240227,173100,674221340,3990,3990,3990,3990,0
|
|
20240227,173000,674221340,3990,3990,3990,3990,0
|
|
20240227,172900,674221340,3990,3990,3990,3990,0
|
|
20240227,172800,674221340,3990,3990,3990,3990,0
|
|
20240227,172700,674221340,3990,3990,3990,3990,0
|
|
20240227,172600,674221340,3990,3990,3990,3990,0
|
|
20240227,172500,674221340,3990,3990,3990,3990,0
|
|
20240227,172400,674221340,3990,3990,3990,3990,0
|
|
20240227,172300,674221340,3990,3990,3990,3990,0
|
|
20240227,172200,674221340,3990,3990,3990,3990,0
|
|
20240227,172100,674221340,3990,3990,3990,3990,0
|
|
20240227,172000,674221340,3990,3990,3990,3990,0
|
|
20240227,171900,674221340,3990,3990,3990,3990,0
|
|
20240227,171800,674221340,3990,3990,3990,3990,0
|
|
20240227,171700,674221340,3990,3990,3990,3990,0
|
|
20240227,171600,674221340,3990,3990,3990,3990,0
|
|
20240227,171500,674221340,3990,3990,3990,3990,0
|
|
20240227,171400,674221340,3990,3990,3990,3990,0
|
|
20240227,171300,674221340,3990,3990,3990,3990,0
|
|
20240227,171200,674221340,3990,3990,3990,3990,0
|
|
20240227,171100,674221340,3990,3990,3990,3990,0
|
|
20240227,171000,674221340,3990,3990,3990,3990,0
|
|
20240227,170900,674221340,3990,3990,3990,3990,4612
|
|
20240227,170800,674221340,3990,3990,3990,3990,0
|
|
20240227,170700,674221340,3990,3990,3990,3990,0
|
|
20240227,170600,674221340,3990,3990,3990,3990,0
|
|
20240227,170500,674221340,3990,3990,3990,3990,0
|
|
20240227,170400,674221340,3990,3990,3990,3990,0
|
|
20240227,170300,674221340,3990,3990,3990,3990,0
|
|
20240227,170200,674221340,3990,3990,3990,3990,0
|
|
20240227,170100,674221340,3990,3990,3990,3990,0
|
|
20240227,170000,674221340,3990,3990,3990,3990,0
|
|
20240227,165900,674221340,3990,3990,3990,3990,0
|
|
20240227,165800,674221340,3990,3990,3990,3990,0
|
|
20240227,165700,674221340,3990,3990,3990,3990,0
|
|
20240227,165600,674221340,3990,3990,3990,3990,0
|
|
20240227,165500,674221340,3990,3990,3990,3990,0
|
|
20240227,165400,674221340,3990,3990,3990,3990,0
|
|
20240227,165300,674221340,3990,3990,3990,3990,0
|
|
20240227,165200,674221340,3990,3990,3990,3990,0
|
|
20240227,165100,674221340,3990,3990,3990,3990,0
|
|
20240227,165000,674221340,3990,3990,3990,3990,0
|
|
20240227,164900,674221340,3990,3990,3990,3990,0
|
|
20240227,164800,674221340,3990,3990,3990,3990,0
|
|
20240227,164700,674221340,3990,3990,3990,3990,0
|
|
20240227,164600,674221340,3990,3990,3990,3990,0
|
|
20240227,164500,674221340,3990,3990,3990,3990,0
|
|
20240227,164400,674221340,3990,3990,3990,3990,0
|
|
20240227,164300,674221340,3990,3990,3990,3990,0
|
|
20240227,164200,674221340,3990,3990,3990,3990,0
|
|
20240227,164100,674221340,3990,3990,3990,3990,0
|
|
20240227,164000,674221340,3990,3990,3990,3990,0
|
|
20240227,163900,674221340,3990,3990,3990,3990,4612
|
|
20240227,163800,674221340,3990,3990,3990,3990,0
|
|
20240227,163700,674221340,3990,3990,3990,3990,0
|
|
20240227,163600,674221340,3990,3990,3990,3990,0
|
|
20240227,163500,674221340,3990,3990,3990,3990,0
|
|
20240227,163400,674221340,3990,3990,3990,3990,0
|
|
20240227,163300,674221340,3990,3990,3990,3990,0
|
|
20240227,163200,674221340,3990,3990,3990,3990,0
|
|
20240227,163100,674221340,3990,3990,3990,3990,0
|
|
20240227,163000,674221340,3990,3990,3990,3990,0
|
|
20240227,162900,674221340,3990,3990,3990,3990,0
|
|
20240227,162800,674221340,3990,3990,3990,3990,0
|
|
20240227,162700,674221340,3990,3990,3990,3990,0
|
|
20240227,162600,674221340,3990,3990,3990,3990,0
|
|
20240227,162500,674221340,3990,3990,3990,3990,0
|
|
20240227,162400,674221340,3990,3990,3990,3990,0
|
|
20240227,162300,674221340,3990,3990,3990,3990,0
|
|
20240227,162200,674221340,3990,3990,3990,3990,0
|
|
20240227,162100,674221340,3990,3990,3990,3990,0
|
|
20240227,162000,674221340,3990,3990,3990,3990,0
|
|
20240227,161900,674221340,3990,3990,3990,3990,0
|
|
20240227,161800,674221340,3990,3990,3990,3990,0
|
|
20240227,161700,674221340,3990,3990,3990,3990,0
|
|
20240227,161600,674221340,3990,3990,3990,3990,0
|
|
20240227,161500,674221340,3990,3990,3990,3990,0
|
|
20240227,161400,674221340,3990,3990,3990,3990,0
|
|
20240227,161300,674221340,3990,3990,3990,3990,0
|
|
20240227,161200,674221340,3990,3990,3990,3990,0
|
|
20240227,161100,674221340,3990,3990,3990,3990,0
|
|
20240227,161000,674221340,3990,3990,3990,3990,0
|
|
20240227,160900,674221340,3990,3990,3990,3990,4612
|
|
20240227,160800,674221340,3990,3990,3990,3990,0
|
|
20240227,160700,674221340,3990,3990,3990,3990,0
|
|
20240227,160600,674221340,3990,3990,3990,3990,0
|
|
20240227,160500,674221340,3990,3990,3990,3990,0
|
|
20240227,160400,674221340,3990,3990,3990,3990,0
|
|
20240227,160300,674221340,3990,3990,3990,3990,0
|
|
20240227,160200,674221340,3990,3990,3990,3990,0
|
|
20240227,160100,674221340,3990,3990,3990,3990,0
|
|
20240227,160000,674221340,3990,3990,3990,3990,0
|
|
20240227,155900,674221340,3990,3990,3990,3990,0
|
|
20240227,155800,674221340,3990,3990,3990,3990,0
|
|
20240227,155700,674221340,3990,3990,3990,3990,0
|
|
20240227,155600,674221340,3990,3990,3990,3990,0
|
|
20240227,155500,674221340,3990,3990,3990,3990,0
|
|
20240227,155400,674221340,3990,3990,3990,3990,0
|
|
20240227,155300,674221340,3990,3990,3990,3990,0
|
|
20240227,155200,674221340,3990,3990,3990,3990,0
|
|
20240227,155100,674221340,3990,3990,3990,3990,0
|
|
20240227,155000,674221340,3990,3990,3990,3990,0
|
|
20240227,154900,674221340,3990,3990,3990,3990,0
|
|
20240227,154800,674221340,3990,3990,3990,3990,0
|
|
20240227,154700,674221340,3990,3990,3990,3990,0
|
|
20240227,154600,674221340,3990,3990,3990,3990,0
|
|
20240227,154500,674221340,3990,3990,3990,3990,0
|
|
20240227,154400,674221340,3990,3990,3990,3990,0
|
|
20240227,154300,674221340,3990,3990,3990,3990,0
|
|
20240227,154200,674221340,3990,3990,3990,3990,0
|
|
20240227,154100,674221340,3990,3990,3990,3990,0
|
|
20240227,154000,674221340,3990,3990,3990,3990,0
|
|
20240227,153900,674221340,3990,3990,3990,3990,4612
|
|
20240227,153800,674221340,3990,3990,3990,3990,0
|
|
20240227,153700,674221340,3990,3990,3990,3990,0
|
|
20240227,153600,674221340,3990,3990,3990,3990,0
|
|
20240227,153500,674221340,3990,3990,3990,3990,0
|
|
20240227,153400,674221340,3990,3990,3990,3990,0
|
|
20240227,153300,674221340,3990,3990,3990,3990,0
|
|
20240227,153200,674221340,3990,3990,3990,3990,0
|
|
20240227,153100,674221340,3990,3990,3990,3990,0
|
|
20240227,153000,674221340,3990,3990,3990,3990,4612
|
|
20240227,152900,655819460,4035,4035,4035,4035,0
|
|
20240227,152800,655819460,4035,4035,4035,4035,0
|
|
20240227,152700,655819460,4035,4035,4035,4035,0
|
|
20240227,152600,655819460,4035,4035,4035,4035,0
|
|
20240227,152500,655819460,4035,4035,4035,4035,0
|
|
20240227,152400,655819460,4035,4035,4035,4035,0
|
|
20240227,152300,655819460,4035,4035,4035,4035,0
|
|
20240227,152200,655819460,4035,4035,4035,4035,0
|
|
20240227,152100,655819460,4035,4035,4035,4035,0
|
|
20240227,152000,655819460,4035,4035,4035,4035,0
|
|
20240227,151900,655819460,4035,4010,4035,4010,716
|
|
20240227,151800,652935650,4005,4005,4010,4005,530
|
|
20240227,151700,650810500,4015,4025,4025,4015,92
|
|
20240227,151600,650440500,4030,4030,4030,4000,1235
|
|
20240227,151500,645493285,4030,4010,4030,4010,200
|
|
20240227,151400,644690175,4005,4005,4005,4005,1013
|
|
20240227,151300,640633110,4035,4015,4035,4015,300
|
|
20240227,151200,639425780,4040,4015,4040,3995,2053
|
|
20240227,151100,631189590,4030,4015,4030,4010,467
|
|
20240227,151000,629311130,4020,4020,4020,4020,30
|
|
20240227,150900,629190530,4035,4035,4035,4035,97
|
|
20240227,150800,628799135,4040,4030,4040,4030,150
|
|
20240227,150700,628193400,4020,4020,4020,4020,0
|
|
20240227,150600,628193400,4020,4020,4020,4020,0
|
|
20240227,150500,628193400,4020,4020,4020,4020,0
|
|
20240227,150400,628193400,4020,4020,4020,4020,2
|
|
20240227,150300,628185360,4050,4035,4050,4035,100
|
|
20240227,150200,627780735,4040,4040,4040,4040,0
|
|
20240227,150100,627780735,4040,4040,4040,4040,0
|
|
20240227,150000,627780735,4040,4035,4040,4035,55
|
|
20240227,145900,627558805,4030,4030,4030,4030,370
|
|
20240227,145800,626067705,4005,4005,4005,4005,3
|
|
20240227,145700,626055690,4030,4030,4030,4030,60
|
|
20240227,145600,625813890,4030,4020,4030,4020,400
|
|
20240227,145500,624204260,4005,4005,4005,4005,0
|
|
20240227,145400,624204260,4005,4005,4005,4005,0
|
|
20240227,145300,624204260,4005,4005,4005,4005,1
|
|
20240227,145200,624200255,4020,4020,4020,4020,0
|
|
20240227,145100,624200255,4020,4020,4020,4020,0
|
|
20240227,145000,624200255,4020,4020,4020,4020,0
|
|
20240227,144900,624200255,4020,4020,4020,4020,0
|
|
20240227,144800,624200255,4020,4005,4020,4005,1001
|
|
20240227,144700,620176250,4010,4020,4020,4010,193
|
|
20240227,144600,619400920,4045,4015,4045,4015,337
|
|
20240227,144500,618045785,4010,4010,4010,4010,2
|
|
20240227,144400,618037765,4005,4000,4005,4000,38
|
|
20240227,144300,617885620,4000,4000,4000,4000,500
|
|
20240227,144200,615885620,4000,4000,4000,4000,53
|
|
20240227,144100,615673620,4000,3995,4000,3990,1061
|
|
20240227,144000,611434265,3985,3975,3985,3975,692
|
|
20240227,143900,608677155,3980,3975,3980,3965,405
|
|
20240227,143800,607066930,3965,3965,3965,3965,0
|
|
20240227,143700,607066930,3965,3965,3965,3965,0
|
|
20240227,143600,607066930,3965,3965,3965,3965,0
|
|
20240227,143500,607066930,3965,3965,3965,3965,0
|
|
20240227,143400,607066930,3965,3965,3965,3965,0
|
|
20240227,143300,607066930,3965,3965,3965,3965,0
|
|
20240227,143200,607066930,3965,3965,3965,3965,240
|
|
20240227,143100,606115330,3965,3965,3965,3965,0
|
|
20240227,143000,606115330,3965,3965,3965,3965,1054
|
|
20240227,142900,601936220,3970,3980,3980,3965,597
|
|
20240227,142800,599564925,3985,3985,3985,3985,11
|
|
20240227,142700,599521090,3995,3995,3995,3995,0
|
|
20240227,142600,599521090,3995,3995,3995,3995,0
|
|
20240227,142500,599521090,3995,3995,3995,3995,34
|
|
20240227,142400,599385260,3985,3985,3985,3985,0
|
|
20240227,142300,599385260,3985,3985,3985,3985,0
|
|
20240227,142200,599385260,3985,3985,3985,3985,0
|
|
20240227,142100,599385260,3985,3985,3985,3985,0
|
|
20240227,142000,599385260,3985,3985,3985,3985,200
|
|
20240227,141900,598588260,3985,3985,3985,3985,14
|
|
20240227,141800,598532470,3995,3995,3995,3995,1000
|
|
20240227,141700,594537470,3995,3995,3995,3995,252
|
|
20240227,141600,593530730,3990,3990,3990,3990,176
|
|
20240227,141500,592828490,3990,3990,3990,3990,277
|
|
20240227,141400,591723260,3990,4000,4000,3905,11569
|
|
20240227,141300,545657250,4005,4010,4010,4005,2723
|
|
20240227,141200,534750390,4010,4010,4010,4010,0
|
|
20240227,141100,534750390,4010,4010,4010,4010,1500
|
|
20240227,141000,528735390,4010,4010,4010,4010,0
|
|
20240227,140900,528735390,4010,4020,4020,4010,5000
|
|
20240227,140800,508663890,4030,4030,4030,4030,400
|
|
20240227,140700,507051890,4030,4030,4030,4030,0
|
|
20240227,140600,507051890,4030,4025,4030,4025,103
|
|
20240227,140500,506636910,4020,4020,4020,4020,4
|
|
20240227,140400,506620830,4020,4020,4020,4020,0
|
|
20240227,140300,506620830,4020,4020,4020,4020,0
|
|
20240227,140200,506620830,4020,4020,4020,4020,1
|
|
20240227,140100,506616810,4020,4020,4020,4020,27
|
|
20240227,140000,506508270,4020,4025,4025,4020,744
|
|
20240227,135900,503513805,4025,4025,4025,4025,1
|
|
20240227,135800,503509780,4025,4025,4025,4025,20
|
|
20240227,135700,503429280,4025,4025,4025,4025,21
|
|
20240227,135600,503344755,4025,4025,4025,4025,533
|
|
20240227,135500,501199430,4025,4025,4025,4025,46
|
|
20240227,135400,501014280,4025,4025,4025,4025,1098
|
|
20240227,135300,496594830,4025,4025,4025,4025,174
|
|
20240227,135200,495894480,4030,4030,4030,4030,33
|
|
20240227,135100,495761490,4025,4025,4025,4025,521
|
|
20240227,135000,493664465,4025,4025,4025,4025,0
|
|
20240227,134900,493664465,4025,4025,4025,4025,0
|
|
20240227,134800,493664465,4025,4025,4025,4025,0
|
|
20240227,134700,493664465,4025,4025,4025,4025,0
|
|
20240227,134600,493664465,4025,4025,4025,4025,0
|
|
20240227,134500,493664465,4025,4025,4025,4025,100
|
|
20240227,134400,493261965,4025,4025,4025,4025,0
|
|
20240227,134300,493261965,4025,4025,4025,4025,0
|
|
20240227,134200,493261965,4025,4025,4025,4025,0
|
|
20240227,134100,493261965,4025,4025,4025,4025,526
|
|
20240227,134000,491144815,4025,4025,4025,4025,38
|
|
20240227,133900,490991865,4025,4040,4040,4025,927
|
|
20240227,133800,487256100,4035,4035,4035,4035,100
|
|
20240227,133700,486852600,4030,4030,4030,4030,0
|
|
20240227,133600,486852600,4030,4030,4030,4030,0
|
|
20240227,133500,486852600,4030,4030,4030,4030,0
|
|
20240227,133400,486852600,4030,4030,4030,4030,0
|
|
20240227,133300,486852600,4030,4030,4030,4030,0
|
|
20240227,133200,486852600,4030,4030,4030,4030,0
|
|
20240227,133100,486852600,4030,4030,4030,4030,0
|
|
20240227,133000,486852600,4030,4030,4030,4030,0
|
|
20240227,132900,486852600,4030,4030,4030,4030,0
|
|
20240227,132800,486852600,4030,4030,4030,4030,0
|
|
20240227,132700,486852600,4030,4030,4030,4030,0
|
|
20240227,132600,486852600,4030,4030,4030,4030,0
|
|
20240227,132500,486852600,4030,4030,4030,4030,5
|
|
20240227,132400,486832450,4035,4035,4035,4035,1
|
|
20240227,132300,486828415,4035,4035,4035,4035,4
|
|
20240227,132200,486812275,4035,4035,4035,4035,0
|
|
20240227,132100,486812275,4035,4035,4035,4035,0
|
|
20240227,132000,486812275,4035,4035,4035,4035,0
|
|
20240227,131900,486812275,4035,4035,4035,4035,0
|
|
20240227,131800,486812275,4035,4035,4035,4035,0
|
|
20240227,131700,486812275,4035,4035,4035,4035,0
|
|
20240227,131600,486812275,4035,4035,4035,4035,0
|
|
20240227,131500,486812275,4035,4035,4035,4035,1
|
|
20240227,131400,486808240,4030,4030,4030,4030,0
|
|
20240227,131300,486808240,4030,4030,4030,4030,0
|
|
20240227,131200,486808240,4030,4030,4030,4030,0
|
|
20240227,131100,486808240,4030,4030,4030,4030,0
|
|
20240227,131000,486808240,4030,4030,4030,4030,0
|
|
20240227,130900,486808240,4030,4030,4030,4030,0
|
|
20240227,130800,486808240,4030,4030,4030,4030,0
|
|
20240227,130700,486808240,4030,4030,4030,4030,0
|
|
20240227,130600,486808240,4030,4030,4030,4030,340
|
|
20240227,130500,485438040,4030,4030,4030,4030,1
|
|
20240227,130400,485434010,4035,4035,4035,4035,0
|
|
20240227,130300,485434010,4035,4035,4035,4035,0
|
|
20240227,130200,485434010,4035,4035,4035,4035,0
|
|
20240227,130100,485434010,4035,4035,4035,4035,0
|
|
20240227,130000,485434010,4035,4035,4035,4035,0
|
|
20240227,125900,485434010,4035,4035,4035,4020,214
|
|
20240227,125800,484572830,4035,4035,4035,4035,0
|
|
20240227,125700,484572830,4035,4035,4035,4035,0
|
|
20240227,125600,484572830,4035,4035,4035,4035,200
|
|
20240227,125500,483765830,4035,4035,4035,4035,0
|
|
20240227,125400,483765830,4035,4035,4035,4035,124
|
|
20240227,125300,483265490,4025,4025,4025,4025,11
|
|
20240227,125200,483221215,4035,4035,4035,4035,0
|
|
20240227,125100,483221215,4035,4035,4035,4035,0
|
|
20240227,125000,483221215,4035,4035,4035,4035,0
|
|
20240227,124900,483221215,4035,4035,4035,4035,52
|
|
20240227,124800,483011395,4035,4035,4035,4035,120
|
|
20240227,124700,482527195,4030,4030,4030,4030,1
|
|
20240227,124600,482523165,4035,4035,4035,4035,0
|
|
20240227,124500,482523165,4035,4035,4035,4035,0
|
|
20240227,124400,482523165,4035,4035,4035,4035,2
|
|
20240227,124300,482515095,4035,4035,4035,4035,0
|
|
20240227,124200,482515095,4035,4035,4035,4035,0
|
|
20240227,124100,482515095,4035,4035,4035,4035,1
|
|
20240227,124000,482511060,4020,4020,4020,4020,0
|
|
20240227,123900,482511060,4020,4020,4020,4020,0
|
|
20240227,123800,482511060,4020,4020,4020,4020,0
|
|
20240227,123700,482511060,4020,4020,4020,4020,0
|
|
20240227,123600,482511060,4020,4020,4020,4020,2
|
|
20240227,123500,482503020,4020,4020,4020,4020,0
|
|
20240227,123400,482503020,4020,4020,4020,4020,0
|
|
20240227,123300,482503020,4020,4020,4020,4020,216
|
|
20240227,123200,481634700,4020,4020,4020,4020,14
|
|
20240227,123100,481578420,4010,4010,4010,4010,0
|
|
20240227,123000,481578420,4010,4010,4010,4010,0
|
|
20240227,122900,481578420,4010,4010,4010,4010,0
|
|
20240227,122800,481578420,4010,4010,4010,4010,0
|
|
20240227,122700,481578420,4010,4015,4015,4010,40
|
|
20240227,122600,481418010,4010,4010,4010,4010,0
|
|
20240227,122500,481418010,4010,4010,4010,4010,0
|
|
20240227,122400,481418010,4010,4010,4010,4010,0
|
|
20240227,122300,481418010,4010,4010,4010,4010,300
|
|
20240227,122200,480215010,4010,4010,4010,4010,800
|
|
20240227,122100,477007010,4010,4010,4010,4010,0
|
|
20240227,122000,477007010,4010,4025,4025,4010,5632
|
|
20240227,121900,454372070,4040,4040,4040,4040,0
|
|
20240227,121800,454372070,4040,4040,4040,4040,3
|
|
20240227,121700,454359950,4045,4045,4045,4045,0
|
|
20240227,121600,454359950,4045,4045,4045,4045,0
|
|
20240227,121500,454359950,4045,4045,4045,4045,0
|
|
20240227,121400,454359950,4045,4045,4045,4045,0
|
|
20240227,121300,454359950,4045,4045,4045,4045,0
|
|
20240227,121200,454359950,4045,4045,4045,4045,0
|
|
20240227,121100,454359950,4045,4035,4045,4035,50
|
|
20240227,121000,454157850,4020,4020,4020,4020,0
|
|
20240227,120900,454157850,4020,4020,4020,4020,0
|
|
20240227,120800,454157850,4020,4025,4025,4020,510
|
|
20240227,120700,452107530,4020,4020,4020,4020,0
|
|
20240227,120600,452107530,4020,4020,4020,4020,0
|
|
20240227,120500,452107530,4020,4020,4020,4020,0
|
|
20240227,120400,452107530,4020,4030,4030,4020,2000
|
|
20240227,120300,444064450,4030,4030,4030,4030,0
|
|
20240227,120200,444064450,4030,4030,4030,4030,0
|
|
20240227,120100,444064450,4030,4030,4030,4030,0
|
|
20240227,120000,444064450,4030,4030,4030,4030,18
|
|
20240227,115900,443991910,4025,4025,4025,4025,118
|
|
20240227,115800,443516960,4020,4025,4025,4020,492
|
|
20240227,115700,441536750,4025,4025,4025,4025,3
|
|
20240227,115600,441524675,4025,4025,4025,4025,73
|
|
20240227,115500,441230850,4025,4035,4035,4025,2002
|
|
20240227,115400,433163325,4030,4030,4030,4030,0
|
|
20240227,115300,433163325,4030,4030,4030,4030,0
|
|
20240227,115200,433163325,4030,4030,4030,4030,30
|
|
20240227,115100,433042425,4030,4050,4050,4030,8464
|
|
20240227,115000,398836730,4075,4075,4075,4075,0
|
|
20240227,114900,398836730,4075,4075,4075,4075,0
|
|
20240227,114800,398836730,4075,4075,4075,4075,0
|
|
20240227,114700,398836730,4075,4075,4075,4075,0
|
|
20240227,114600,398836730,4075,4075,4075,4075,0
|
|
20240227,114500,398836730,4075,4075,4075,4075,0
|
|
20240227,114400,398836730,4075,4075,4075,4075,0
|
|
20240227,114300,398836730,4075,4075,4075,4075,0
|
|
20240227,114200,398836730,4075,4075,4075,4075,0
|
|
20240227,114100,398836730,4075,4075,4075,4075,1
|
|
20240227,114000,398832655,4050,4050,4050,4050,0
|
|
20240227,113900,398832655,4050,4050,4050,4050,0
|
|
20240227,113800,398832655,4050,4050,4050,4050,400
|
|
20240227,113700,397212655,4050,4050,4050,4050,0
|
|
20240227,113600,397212655,4050,4050,4050,4050,0
|
|
20240227,113500,397212655,4050,4050,4050,4050,0
|
|
20240227,113400,397212655,4050,4050,4050,4050,0
|
|
20240227,113300,397212655,4050,4050,4050,4050,0
|
|
20240227,113200,397212655,4050,4050,4050,4050,0
|
|
20240227,113100,397212655,4050,4050,4050,4050,0
|
|
20240227,113000,397212655,4050,4050,4050,4050,0
|
|
20240227,112900,397212655,4050,4050,4050,4050,0
|
|
20240227,112800,397212655,4050,4050,4050,4050,703
|
|
20240227,112700,394365505,4055,4055,4055,4055,0
|
|
20240227,112600,394365505,4055,4055,4055,4055,0
|
|
20240227,112500,394365505,4055,4055,4055,4055,0
|
|
20240227,112400,394365505,4055,4055,4055,4055,948
|
|
20240227,112300,390521365,4055,4070,4070,4055,1394
|
|
20240227,112200,384859165,4090,4090,4090,4090,1
|
|
20240227,112100,384855075,4070,4070,4070,4070,0
|
|
20240227,112000,384855075,4070,4070,4070,4070,0
|
|
20240227,111900,384855075,4070,4070,4070,4070,0
|
|
20240227,111800,384855075,4070,4070,4070,4070,0
|
|
20240227,111700,384855075,4070,4070,4070,4070,0
|
|
20240227,111600,384855075,4070,4090,4090,4070,1239
|
|
20240227,111500,379799965,4095,4095,4095,4095,0
|
|
20240227,111400,379799965,4095,4090,4095,4090,5
|
|
20240227,111300,379779510,4080,4090,4090,4080,78
|
|
20240227,111200,379460520,4090,4090,4090,4090,0
|
|
20240227,111100,379460520,4090,4090,4090,4090,14
|
|
20240227,111000,379403260,4080,4080,4080,4080,0
|
|
20240227,110900,379403260,4080,4080,4080,4080,0
|
|
20240227,110800,379403260,4080,4080,4080,4080,0
|
|
20240227,110700,379403260,4080,4080,4080,4080,0
|
|
20240227,110600,379403260,4080,4080,4080,4080,0
|
|
20240227,110500,379403260,4080,4080,4080,4080,0
|
|
20240227,110400,379403260,4080,4080,4080,4080,0
|
|
20240227,110300,379403260,4080,4080,4080,4080,0
|
|
20240227,110200,379403260,4080,4080,4080,4080,0
|
|
20240227,110100,379403260,4080,4080,4080,4080,0
|
|
20240227,110000,379403260,4080,4080,4080,4080,0
|
|
20240227,105900,379403260,4080,4080,4080,4080,0
|
|
20240227,105800,379403260,4080,4080,4080,4080,0
|
|
20240227,105700,379403260,4080,4080,4080,4080,0
|
|
20240227,105600,379403260,4080,4085,4085,4080,100
|
|
20240227,105500,378995250,4105,4105,4105,4105,0
|
|
20240227,105400,378995250,4105,4105,4105,4105,0
|
|
20240227,105300,378995250,4105,4110,4115,4105,53
|
|
20240227,105200,378777205,4110,4075,4110,4075,1492
|
|
20240227,105100,372657455,4070,4070,4070,4070,0
|
|
20240227,105000,372657455,4070,4070,4070,4070,0
|
|
20240227,104900,372657455,4070,4070,4070,4070,0
|
|
20240227,104800,372657455,4070,4070,4070,4070,1
|
|
20240227,104700,372653385,4070,4070,4070,4070,0
|
|
20240227,104600,372653385,4070,4075,4075,4070,36
|
|
20240227,104500,372506785,4080,4080,4080,4080,38
|
|
20240227,104400,372351745,4080,4080,4080,4080,8
|
|
20240227,104300,372319105,4075,4075,4075,4075,1
|
|
20240227,104200,372315030,4095,4095,4095,4095,0
|
|
20240227,104100,372315030,4095,4095,4095,4095,119
|
|
20240227,104000,371827725,4100,4095,4100,4095,429
|
|
20240227,103900,370069880,4075,4075,4075,4075,0
|
|
20240227,103800,370069880,4075,4075,4075,4075,0
|
|
20240227,103700,370069880,4075,4075,4075,4075,0
|
|
20240227,103600,370069880,4075,4095,4095,4075,488
|
|
20240227,103500,368071925,4105,4105,4105,4105,0
|
|
20240227,103400,368071925,4105,4105,4105,4105,0
|
|
20240227,103300,368071925,4105,4105,4105,4105,0
|
|
20240227,103200,368071925,4105,4105,4105,4105,0
|
|
20240227,103100,368071925,4105,4105,4105,4105,0
|
|
20240227,103000,368071925,4105,4105,4105,4105,0
|
|
20240227,102900,368071925,4105,4105,4105,4105,0
|
|
20240227,102800,368071925,4105,4080,4105,4080,1000
|
|
20240227,102700,363976360,4080,4085,4085,4050,5062
|
|
20240227,102600,343465585,4085,4085,4085,4085,8
|
|
20240227,102500,343432905,4100,4095,4100,4095,228
|
|
20240227,102400,342498185,4085,4085,4085,4085,0
|
|
20240227,102300,342498185,4085,4085,4085,4085,0
|
|
20240227,102200,342498185,4085,4085,4085,4085,14
|
|
20240227,102100,342440995,4100,4100,4100,4100,0
|
|
20240227,102000,342440995,4100,4095,4100,4095,401
|
|
20240227,101900,340797535,4095,4095,4095,4095,1
|
|
20240227,101800,340793440,4100,4100,4100,4100,0
|
|
20240227,101700,340793440,4100,4100,4100,4100,0
|
|
20240227,101600,340793440,4100,4080,4100,4080,839
|
|
20240227,101500,337355390,4080,4080,4080,4080,718
|
|
20240227,101400,334425950,4080,4080,4080,4080,281
|
|
20240227,101300,333279470,4080,4080,4080,4080,0
|
|
20240227,101200,333279470,4080,4065,4080,4065,16239
|
|
20240227,101100,267251795,4060,4060,4060,4055,114
|
|
20240227,101000,266789020,4065,4080,4080,4065,355
|
|
20240227,100900,265342985,4095,4080,4095,4080,1017
|
|
20240227,100800,261180460,4070,4075,4075,4070,41
|
|
20240227,100700,261013405,4075,4070,4075,4070,1421
|
|
20240227,100600,255226715,4075,4075,4075,4075,3
|
|
20240227,100500,255214490,4055,4055,4055,4055,100
|
|
20240227,100400,254808990,4075,4075,4075,4075,0
|
|
20240227,100300,254808990,4075,4055,4075,4055,2
|
|
20240227,100200,254800860,4055,4055,4055,4055,0
|
|
20240227,100100,254800860,4055,4060,4060,4050,1138
|
|
20240227,100000,250187655,4050,4050,4050,4050,0
|
|
20240227,095900,250187655,4050,4050,4050,4050,286
|
|
20240227,095800,249029355,4050,4050,4050,4050,0
|
|
20240227,095700,249029355,4050,4050,4050,4050,0
|
|
20240227,095600,249029355,4050,4050,4050,4050,0
|
|
20240227,095500,249029355,4050,4050,4050,4050,601
|
|
20240227,095400,246595305,4045,4045,4045,4045,0
|
|
20240227,095300,246595305,4045,4045,4045,4045,0
|
|
20240227,095200,246595305,4045,4045,4045,4045,0
|
|
20240227,095100,246595305,4045,4045,4045,4045,0
|
|
20240227,095000,246595305,4045,4045,4045,4045,0
|
|
20240227,094900,246595305,4045,4050,4050,4045,986
|
|
20240227,094800,242602010,4075,4065,4075,4050,765
|
|
20240227,094700,239498530,4060,4060,4070,4060,454
|
|
20240227,094600,237652910,4060,4070,4070,4055,1818
|
|
20240227,094500,230273240,4060,4065,4070,4060,239
|
|
20240227,094400,229302125,4050,4070,4070,4050,2000
|
|
20240227,094300,221188785,4060,4060,4060,4060,0
|
|
20240227,094200,221188785,4060,4065,4065,4060,500
|
|
20240227,094100,219158510,4090,4065,4090,4060,969
|
|
20240227,094000,215211435,4060,4085,4085,4060,201
|
|
20240227,093900,214395265,4060,4085,4085,4060,2
|
|
20240227,093800,214387120,4060,4060,4060,4060,376
|
|
20240227,093700,212860560,4055,4085,4085,4055,1463
|
|
20240227,093600,206914860,4055,4055,4055,4055,0
|
|
20240227,093500,206914860,4055,4070,4070,4055,1000
|
|
20240227,093400,202859045,4090,4085,4090,4075,1575
|
|
20240227,093300,196427685,4090,4080,4095,4060,1097
|
|
20240227,093200,191952555,4080,4050,4080,4045,1363
|
|
20240227,093100,186423770,4065,4060,4065,4045,1628
|
|
20240227,093000,179826050,4065,4065,4065,4065,211
|
|
20240227,092900,178968335,4065,4060,4075,4060,624
|
|
20240227,092800,176429655,4035,4040,4065,4035,1799
|
|
20240227,092700,169160490,4055,4055,4060,4055,2522
|
|
20240227,092600,158927030,4035,4065,4070,4035,2740
|
|
20240227,092500,147834535,4070,4055,4070,4050,1623
|
|
20240227,092400,141250075,4055,4065,4070,4055,1534
|
|
20240227,092300,135020550,4090,4090,4090,4090,0
|
|
20240227,092200,135020550,4090,4065,4090,4065,156
|
|
20240227,092100,134383455,4065,4065,4070,4060,94
|
|
20240227,092000,134001390,4065,4055,4065,4055,395
|
|
20240227,091900,132399440,4035,4040,4050,4030,1916
|
|
20240227,091800,124659570,4035,4045,4050,4035,1356
|
|
20240227,091700,119175300,4040,4060,4060,4040,2594
|
|
20240227,091600,108672455,4060,4070,4070,4060,1316
|
|
20240227,091500,103324390,4075,4075,4075,4070,612
|
|
20240227,091400,100831145,4085,4100,4100,4075,1668
|
|
20240227,091300,94012755,4095,4110,4110,4090,1620
|
|
20240227,091200,87374110,4105,4140,4140,4105,1365
|
|
20240227,091100,81752740,4140,4135,4145,4135,496
|
|
20240227,091000,79698140,4125,4145,4145,4125,3610
|
|
20240227,090900,64750440,4145,4200,4200,4145,5067
|
|
20240227,090800,43559310,4170,4195,4195,4170,1010
|
|
20240227,090700,39342010,4180,4230,4230,4170,1507
|
|
20240227,090600,33020520,4250,4215,4250,4215,843
|
|
20240227,090500,29451710,4210,4200,4210,4200,2711
|
|
20240227,090400,18065465,4200,4180,4200,4180,2032
|
|
20240227,090300,9540255,4175,4155,4175,4155,651
|
|
20240227,090200,6834330,4180,4155,4180,4155,957
|
|
20240227,090100,2856370,4145,4145,4145,4145,0
|
|
20240227,090000,2856370,4145,4160,4160,4145,677
|