625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192200,111566920,3960,3960,3960,3960,1178
|
|
20240228,192100,111566920,3960,3960,3960,3960,0
|
|
20240228,192000,111566920,3960,3960,3960,3960,0
|
|
20240228,191900,111566920,3960,3960,3960,3960,0
|
|
20240228,191800,111566920,3960,3960,3960,3960,0
|
|
20240228,191700,111566920,3960,3960,3960,3960,0
|
|
20240228,191600,111566920,3960,3960,3960,3960,0
|
|
20240228,191500,111566920,3960,3960,3960,3960,0
|
|
20240228,191400,111566920,3960,3960,3960,3960,0
|
|
20240228,191300,111566920,3960,3960,3960,3960,0
|
|
20240228,191200,111566920,3960,3960,3960,3960,0
|
|
20240228,191100,111566920,3960,3960,3960,3960,0
|
|
20240228,191000,111566920,3960,3960,3960,3960,0
|
|
20240228,190900,111566920,3960,3960,3960,3960,0
|
|
20240228,190800,111566920,3960,3960,3960,3960,0
|
|
20240228,190700,111566920,3960,3960,3960,3960,0
|
|
20240228,190600,111566920,3960,3960,3960,3960,0
|
|
20240228,190500,111566920,3960,3960,3960,3960,0
|
|
20240228,190400,111566920,3960,3960,3960,3960,0
|
|
20240228,190300,111566920,3960,3960,3960,3960,0
|
|
20240228,190200,111566920,3960,3960,3960,3960,0
|
|
20240228,190100,111566920,3960,3960,3960,3960,0
|
|
20240228,190000,111566920,3960,3960,3960,3960,0
|
|
20240228,185900,111566920,3960,3960,3960,3960,0
|
|
20240228,185800,111566920,3960,3960,3960,3960,0
|
|
20240228,185700,111566920,3960,3960,3960,3960,0
|
|
20240228,185600,111566920,3960,3960,3960,3960,0
|
|
20240228,185500,111566920,3960,3960,3960,3960,0
|
|
20240228,185400,111566920,3960,3960,3960,3960,0
|
|
20240228,185300,111566920,3960,3960,3960,3960,0
|
|
20240228,185200,111566920,3960,3960,3960,3960,1178
|
|
20240228,185100,111566920,3960,3960,3960,3960,0
|
|
20240228,185000,111566920,3960,3960,3960,3960,0
|
|
20240228,184900,111566920,3960,3960,3960,3960,0
|
|
20240228,184800,111566920,3960,3960,3960,3960,0
|
|
20240228,184700,111566920,3960,3960,3960,3960,0
|
|
20240228,184600,111566920,3960,3960,3960,3960,0
|
|
20240228,184500,111566920,3960,3960,3960,3960,0
|
|
20240228,184400,111566920,3960,3960,3960,3960,0
|
|
20240228,184300,111566920,3960,3960,3960,3960,0
|
|
20240228,184200,111566920,3960,3960,3960,3960,0
|
|
20240228,184100,111566920,3960,3960,3960,3960,0
|
|
20240228,184000,111566920,3960,3960,3960,3960,0
|
|
20240228,183900,111566920,3960,3960,3960,3960,0
|
|
20240228,183800,111566920,3960,3960,3960,3960,0
|
|
20240228,183700,111566920,3960,3960,3960,3960,0
|
|
20240228,183600,111566920,3960,3960,3960,3960,0
|
|
20240228,183500,111566920,3960,3960,3960,3960,0
|
|
20240228,183400,111566920,3960,3960,3960,3960,0
|
|
20240228,183300,111566920,3960,3960,3960,3960,0
|
|
20240228,183200,111566920,3960,3960,3960,3960,0
|
|
20240228,183100,111566920,3960,3960,3960,3960,0
|
|
20240228,183000,111566920,3960,3960,3960,3960,0
|
|
20240228,182900,111566920,3960,3960,3960,3960,0
|
|
20240228,182800,111566920,3960,3960,3960,3960,0
|
|
20240228,182700,111566920,3960,3960,3960,3960,0
|
|
20240228,182600,111566920,3960,3960,3960,3960,0
|
|
20240228,182500,111566920,3960,3960,3960,3960,0
|
|
20240228,182400,111566920,3960,3960,3960,3960,0
|
|
20240228,182300,111566920,3960,3960,3960,3960,0
|
|
20240228,182200,111566920,3960,3960,3960,3960,1178
|
|
20240228,182100,111566920,3960,3960,3960,3960,0
|
|
20240228,182000,111566920,3960,3960,3960,3960,0
|
|
20240228,181900,111566920,3960,3960,3960,3960,0
|
|
20240228,181800,111566920,3960,3960,3960,3960,0
|
|
20240228,181700,111566920,3960,3960,3960,3960,0
|
|
20240228,181600,111566920,3960,3960,3960,3960,0
|
|
20240228,181500,111566920,3960,3960,3960,3960,0
|
|
20240228,181400,111566920,3960,3960,3960,3960,0
|
|
20240228,181300,111566920,3960,3960,3960,3960,0
|
|
20240228,181200,111566920,3960,3960,3960,3960,0
|
|
20240228,181100,111566920,3960,3960,3960,3960,0
|
|
20240228,181000,111566920,3960,3960,3960,3960,0
|
|
20240228,180900,111566920,3960,3960,3960,3960,0
|
|
20240228,180800,111566920,3960,3960,3960,3960,0
|
|
20240228,180700,111566920,3960,3960,3960,3960,0
|
|
20240228,180600,111566920,3960,3960,3960,3960,0
|
|
20240228,180500,111566920,3960,3960,3960,3960,0
|
|
20240228,180400,111566920,3960,3960,3960,3960,0
|
|
20240228,180300,111566920,3960,3960,3960,3960,0
|
|
20240228,180200,111566920,3960,3960,3960,3960,0
|
|
20240228,180100,111566920,3960,3960,3960,3960,0
|
|
20240228,180000,111566920,3960,3960,3960,3960,0
|
|
20240228,175900,111566920,3960,3960,3960,3960,0
|
|
20240228,175800,111566920,3960,3960,3960,3960,0
|
|
20240228,175700,111566920,3960,3960,3960,3960,0
|
|
20240228,175600,111566920,3960,3960,3960,3960,0
|
|
20240228,175500,111566920,3960,3960,3960,3960,0
|
|
20240228,175400,111566920,3960,3960,3960,3960,0
|
|
20240228,175300,111566920,3960,3960,3960,3960,0
|
|
20240228,175200,111566920,3960,3960,3960,3960,1178
|
|
20240228,175100,111566920,3960,3960,3960,3960,0
|
|
20240228,175000,111566920,3960,3960,3960,3960,0
|
|
20240228,174900,111566920,3960,3960,3960,3960,0
|
|
20240228,174800,111566920,3960,3960,3960,3960,0
|
|
20240228,174700,111566920,3960,3960,3960,3960,0
|
|
20240228,174600,111566920,3960,3960,3960,3960,0
|
|
20240228,174500,111566920,3960,3960,3960,3960,0
|
|
20240228,174400,111566920,3960,3960,3960,3960,0
|
|
20240228,174300,111566920,3960,3960,3960,3960,0
|
|
20240228,174200,111566920,3960,3960,3960,3960,0
|
|
20240228,174100,111566920,3960,3960,3960,3960,0
|
|
20240228,174000,111566920,3960,3960,3960,3960,0
|
|
20240228,173900,111566920,3960,3960,3960,3960,0
|
|
20240228,173800,111566920,3960,3960,3960,3960,0
|
|
20240228,173700,111566920,3960,3960,3960,3960,0
|
|
20240228,173600,111566920,3960,3960,3960,3960,0
|
|
20240228,173500,111566920,3960,3960,3960,3960,0
|
|
20240228,173400,111566920,3960,3960,3960,3960,0
|
|
20240228,173300,111566920,3960,3960,3960,3960,0
|
|
20240228,173200,111566920,3960,3960,3960,3960,0
|
|
20240228,173100,111566920,3960,3960,3960,3960,0
|
|
20240228,173000,111566920,3960,3960,3960,3960,0
|
|
20240228,172900,111566920,3960,3960,3960,3960,0
|
|
20240228,172800,111566920,3960,3960,3960,3960,0
|
|
20240228,172700,111566920,3960,3960,3960,3960,0
|
|
20240228,172600,111566920,3960,3960,3960,3960,0
|
|
20240228,172500,111566920,3960,3960,3960,3960,0
|
|
20240228,172400,111566920,3960,3960,3960,3960,0
|
|
20240228,172300,111566920,3960,3960,3960,3960,0
|
|
20240228,172200,111566920,3960,3960,3960,3960,1178
|
|
20240228,172100,111566920,3960,3960,3960,3960,0
|
|
20240228,172000,111566920,3960,3960,3960,3960,0
|
|
20240228,171900,111566920,3960,3960,3960,3960,0
|
|
20240228,171800,111566920,3960,3960,3960,3960,0
|
|
20240228,171700,111566920,3960,3960,3960,3960,0
|
|
20240228,171600,111566920,3960,3960,3960,3960,0
|
|
20240228,171500,111566920,3960,3960,3960,3960,0
|
|
20240228,171400,111566920,3960,3960,3960,3960,0
|
|
20240228,171300,111566920,3960,3960,3960,3960,0
|
|
20240228,171200,111566920,3960,3960,3960,3960,0
|
|
20240228,171100,111566920,3960,3960,3960,3960,0
|
|
20240228,171000,111566920,3960,3960,3960,3960,0
|
|
20240228,170900,111566920,3960,3960,3960,3960,0
|
|
20240228,170800,111566920,3960,3960,3960,3960,0
|
|
20240228,170700,111566920,3960,3960,3960,3960,0
|
|
20240228,170600,111566920,3960,3960,3960,3960,0
|
|
20240228,170500,111566920,3960,3960,3960,3960,0
|
|
20240228,170400,111566920,3960,3960,3960,3960,0
|
|
20240228,170300,111566920,3960,3960,3960,3960,0
|
|
20240228,170200,111566920,3960,3960,3960,3960,0
|
|
20240228,170100,111566920,3960,3960,3960,3960,0
|
|
20240228,170000,111566920,3960,3960,3960,3960,0
|
|
20240228,165900,111566920,3960,3960,3960,3960,0
|
|
20240228,165800,111566920,3960,3960,3960,3960,0
|
|
20240228,165700,111566920,3960,3960,3960,3960,0
|
|
20240228,165600,111566920,3960,3960,3960,3960,0
|
|
20240228,165500,111566920,3960,3960,3960,3960,0
|
|
20240228,165400,111566920,3960,3960,3960,3960,0
|
|
20240228,165300,111566920,3960,3960,3960,3960,0
|
|
20240228,165200,111566920,3960,3960,3960,3960,1178
|
|
20240228,165100,111566920,3960,3960,3960,3960,0
|
|
20240228,165000,111566920,3960,3960,3960,3960,0
|
|
20240228,164900,111566920,3960,3960,3960,3960,0
|
|
20240228,164800,111566920,3960,3960,3960,3960,0
|
|
20240228,164700,111566920,3960,3960,3960,3960,0
|
|
20240228,164600,111566920,3960,3960,3960,3960,0
|
|
20240228,164500,111566920,3960,3960,3960,3960,0
|
|
20240228,164400,111566920,3960,3960,3960,3960,0
|
|
20240228,164300,111566920,3960,3960,3960,3960,0
|
|
20240228,164200,111566920,3960,3960,3960,3960,0
|
|
20240228,164100,111566920,3960,3960,3960,3960,0
|
|
20240228,164000,111566920,3960,3960,3960,3960,0
|
|
20240228,163900,111566920,3960,3960,3960,3960,0
|
|
20240228,163800,111566920,3960,3960,3960,3960,0
|
|
20240228,163700,111566920,3960,3960,3960,3960,0
|
|
20240228,163600,111566920,3960,3960,3960,3960,0
|
|
20240228,163500,111566920,3960,3960,3960,3960,0
|
|
20240228,163400,111566920,3960,3960,3960,3960,0
|
|
20240228,163300,111566920,3960,3960,3960,3960,0
|
|
20240228,163200,111566920,3960,3960,3960,3960,0
|
|
20240228,163100,111566920,3960,3960,3960,3960,0
|
|
20240228,163000,111566920,3960,3960,3960,3960,0
|
|
20240228,162900,111566920,3960,3960,3960,3960,0
|
|
20240228,162800,111566920,3960,3960,3960,3960,0
|
|
20240228,162700,111566920,3960,3960,3960,3960,0
|
|
20240228,162600,111566920,3960,3960,3960,3960,0
|
|
20240228,162500,111566920,3960,3960,3960,3960,0
|
|
20240228,162400,111566920,3960,3960,3960,3960,0
|
|
20240228,162300,111566920,3960,3960,3960,3960,0
|
|
20240228,162200,111566920,3960,3960,3960,3960,1178
|
|
20240228,162100,111566920,3960,3960,3960,3960,0
|
|
20240228,162000,111566920,3960,3960,3960,3960,0
|
|
20240228,161900,111566920,3960,3960,3960,3960,0
|
|
20240228,161800,111566920,3960,3960,3960,3960,0
|
|
20240228,161700,111566920,3960,3960,3960,3960,0
|
|
20240228,161600,111566920,3960,3960,3960,3960,0
|
|
20240228,161500,111566920,3960,3960,3960,3960,0
|
|
20240228,161400,111566920,3960,3960,3960,3960,0
|
|
20240228,161300,111566920,3960,3960,3960,3960,0
|
|
20240228,161200,111566920,3960,3960,3960,3960,0
|
|
20240228,161100,111566920,3960,3960,3960,3960,0
|
|
20240228,161000,111566920,3960,3960,3960,3960,0
|
|
20240228,160900,111566920,3960,3960,3960,3960,0
|
|
20240228,160800,111566920,3960,3960,3960,3960,0
|
|
20240228,160700,111566920,3960,3960,3960,3960,0
|
|
20240228,160600,111566920,3960,3960,3960,3960,0
|
|
20240228,160500,111566920,3960,3960,3960,3960,0
|
|
20240228,160400,111566920,3960,3960,3960,3960,0
|
|
20240228,160300,111566920,3960,3960,3960,3960,0
|
|
20240228,160200,111566920,3960,3960,3960,3960,0
|
|
20240228,160100,111566920,3960,3960,3960,3960,0
|
|
20240228,160000,111566920,3960,3960,3960,3960,0
|
|
20240228,155900,111566920,3960,3960,3960,3960,0
|
|
20240228,155800,111566920,3960,3960,3960,3960,0
|
|
20240228,155700,111566920,3960,3960,3960,3960,0
|
|
20240228,155600,111566920,3960,3960,3960,3960,0
|
|
20240228,155500,111566920,3960,3960,3960,3960,0
|
|
20240228,155400,111566920,3960,3960,3960,3960,0
|
|
20240228,155300,111566920,3960,3960,3960,3960,0
|
|
20240228,155200,111566920,3960,3960,3960,3960,1178
|
|
20240228,155100,111566920,3960,3960,3960,3960,0
|
|
20240228,155000,111566920,3960,3960,3960,3960,0
|
|
20240228,154900,111566920,3960,3960,3960,3960,0
|
|
20240228,154800,111566920,3960,3960,3960,3960,0
|
|
20240228,154700,111566920,3960,3960,3960,3960,0
|
|
20240228,154600,111566920,3960,3960,3960,3960,0
|
|
20240228,154500,111566920,3960,3960,3960,3960,0
|
|
20240228,154400,111566920,3960,3960,3960,3960,0
|
|
20240228,154300,111566920,3960,3960,3960,3960,0
|
|
20240228,154200,111566920,3960,3960,3960,3960,0
|
|
20240228,154100,111566920,3960,3960,3960,3960,0
|
|
20240228,154000,111566920,3960,3960,3960,3960,0
|
|
20240228,153900,111566920,3960,3960,3960,3960,0
|
|
20240228,153800,111566920,3960,3960,3960,3960,0
|
|
20240228,153700,111566920,3960,3960,3960,3960,0
|
|
20240228,153600,111566920,3960,3960,3960,3960,0
|
|
20240228,153500,111566920,3960,3960,3960,3960,0
|
|
20240228,153400,111566920,3960,3960,3960,3960,0
|
|
20240228,153300,111566920,3960,3960,3960,3960,0
|
|
20240228,153200,111566920,3960,3960,3960,3960,0
|
|
20240228,153100,111566920,3960,3960,3960,3960,0
|
|
20240228,153000,111566920,3960,3960,3960,3960,1178
|
|
20240228,152900,106902040,3960,3960,3960,3960,0
|
|
20240228,152800,106902040,3960,3960,3960,3960,0
|
|
20240228,152700,106902040,3960,3960,3960,3960,0
|
|
20240228,152600,106902040,3960,3960,3960,3960,0
|
|
20240228,152500,106902040,3960,3960,3960,3960,0
|
|
20240228,152400,106902040,3960,3960,3960,3960,0
|
|
20240228,152300,106902040,3960,3960,3960,3960,0
|
|
20240228,152200,106902040,3960,3960,3960,3960,0
|
|
20240228,152100,106902040,3960,3960,3960,3960,0
|
|
20240228,152000,106902040,3960,3960,3960,3960,0
|
|
20240228,151900,106902040,3960,3960,3960,3960,0
|
|
20240228,151800,106902040,3960,3960,3960,3960,0
|
|
20240228,151700,106902040,3960,3960,3960,3960,379
|
|
20240228,151600,105401200,3960,3960,3960,3960,0
|
|
20240228,151500,105401200,3960,3960,3960,3960,27
|
|
20240228,151400,105294280,3960,3960,3960,3960,0
|
|
20240228,151300,105294280,3960,3960,3960,3960,165
|
|
20240228,151200,104640880,3955,3955,3955,3955,0
|
|
20240228,151100,104640880,3955,3955,3955,3955,58
|
|
20240228,151000,104411490,3955,3955,3955,3955,323
|
|
20240228,150900,103134025,3960,3960,3960,3960,0
|
|
20240228,150800,103134025,3960,3960,3960,3960,0
|
|
20240228,150700,103134025,3960,3960,3960,3960,913
|
|
20240228,150600,99518545,3960,3960,3960,3960,418
|
|
20240228,150500,97863265,3960,3960,3960,3960,110
|
|
20240228,150400,97427665,3965,3965,3965,3965,0
|
|
20240228,150300,97427665,3965,3965,3965,3965,2
|
|
20240228,150200,97419735,3965,3965,3965,3965,0
|
|
20240228,150100,97419735,3965,3965,3965,3965,53
|
|
20240228,150000,97209590,3960,3960,3960,3960,1027
|
|
20240228,145900,93142670,3960,3960,3960,3960,10
|
|
20240228,145800,93103070,3965,3965,3965,3965,0
|
|
20240228,145700,93103070,3965,3965,3965,3965,0
|
|
20240228,145600,93103070,3965,3965,3965,3965,0
|
|
20240228,145500,93103070,3965,3965,3965,3965,0
|
|
20240228,145400,93103070,3965,3965,3965,3965,0
|
|
20240228,145300,93103070,3965,3965,3965,3965,2
|
|
20240228,145200,93095140,3960,3960,3960,3960,276
|
|
20240228,145100,92002180,3965,3965,3965,3965,0
|
|
20240228,145000,92002180,3965,3965,3965,3965,0
|
|
20240228,144900,92002180,3965,3965,3965,3965,1
|
|
20240228,144800,91998215,3965,3965,3965,3965,3
|
|
20240228,144700,91986320,3965,3965,3965,3965,0
|
|
20240228,144600,91986320,3965,3965,3965,3965,0
|
|
20240228,144500,91986320,3965,3965,3965,3965,2
|
|
20240228,144400,91978390,3965,3965,3965,3965,0
|
|
20240228,144300,91978390,3965,3965,3965,3965,35
|
|
20240228,144200,91839615,3965,3965,3965,3965,847
|
|
20240228,144100,88481260,3965,3965,3965,3965,38
|
|
20240228,144000,88330590,3970,3970,3970,3970,0
|
|
20240228,143900,88330590,3970,3970,3970,3970,0
|
|
20240228,143800,88330590,3970,3970,3970,3970,0
|
|
20240228,143700,88330590,3970,3970,3970,3970,0
|
|
20240228,143600,88330590,3970,3970,3970,3970,0
|
|
20240228,143500,88330590,3970,3970,3970,3970,0
|
|
20240228,143400,88330590,3970,3970,3970,3970,0
|
|
20240228,143300,88330590,3970,3970,3970,3970,400
|
|
20240228,143200,86742590,3970,3970,3970,3970,0
|
|
20240228,143100,86742590,3970,3970,3970,3970,0
|
|
20240228,143000,86742590,3970,3970,3970,3970,0
|
|
20240228,142900,86742590,3970,3970,3970,3970,0
|
|
20240228,142800,86742590,3970,3970,3970,3970,0
|
|
20240228,142700,86742590,3970,3970,3970,3970,0
|
|
20240228,142600,86742590,3970,3970,3970,3970,0
|
|
20240228,142500,86742590,3970,3970,3970,3970,0
|
|
20240228,142400,86742590,3970,3970,3970,3970,2
|
|
20240228,142300,86734650,3965,3970,3970,3965,504
|
|
20240228,142200,84736275,3965,3965,3965,3965,1010
|
|
20240228,142100,80731625,3970,3970,3970,3970,0
|
|
20240228,142000,80731625,3970,3970,3970,3970,0
|
|
20240228,141900,80731625,3970,3970,3970,3970,0
|
|
20240228,141800,80731625,3970,3970,3970,3970,0
|
|
20240228,141700,80731625,3970,3970,3970,3970,1
|
|
20240228,141600,80727655,3970,3970,3970,3970,400
|
|
20240228,141500,79139655,3970,3970,3970,3970,0
|
|
20240228,141400,79139655,3970,3970,3970,3970,10
|
|
20240228,141300,79099955,3970,3970,3970,3970,2
|
|
20240228,141200,79092015,3970,3970,3970,3970,40
|
|
20240228,141100,78933215,3970,3970,3970,3970,2
|
|
20240228,141000,78925275,3970,3970,3970,3970,0
|
|
20240228,140900,78925275,3970,3970,3970,3970,421
|
|
20240228,140800,77253905,3975,3975,3975,3975,0
|
|
20240228,140700,77253905,3975,3975,3975,3975,12
|
|
20240228,140600,77206205,3980,3975,3980,3975,10
|
|
20240228,140500,77166435,3970,3970,3970,3970,41
|
|
20240228,140400,77003665,3970,3970,3970,3970,0
|
|
20240228,140300,77003665,3970,3970,3970,3970,14
|
|
20240228,140200,76948085,3975,3975,3975,3975,0
|
|
20240228,140100,76948085,3975,3975,3975,3975,0
|
|
20240228,140000,76948085,3975,3975,3975,3975,0
|
|
20240228,135900,76948085,3975,3975,3975,3975,0
|
|
20240228,135800,76948085,3975,3975,3990,3975,80
|
|
20240228,135700,76629785,3975,3975,3975,3975,0
|
|
20240228,135600,76629785,3975,3975,3975,3975,0
|
|
20240228,135500,76629785,3975,3975,3975,3975,0
|
|
20240228,135400,76629785,3975,3975,3975,3975,1
|
|
20240228,135300,76625810,3975,3975,3975,3975,0
|
|
20240228,135200,76625810,3975,3975,3975,3975,0
|
|
20240228,135100,76625810,3975,3975,3975,3975,0
|
|
20240228,135000,76625810,3975,3975,3975,3975,0
|
|
20240228,134900,76625810,3975,3975,3975,3975,0
|
|
20240228,134800,76625810,3975,3975,3975,3975,6
|
|
20240228,134700,76601960,3975,3985,3985,3975,92
|
|
20240228,134600,76236140,3985,3985,3985,3985,24
|
|
20240228,134500,76140500,3995,3995,3995,3995,0
|
|
20240228,134400,76140500,3995,3980,3995,3980,97
|
|
20240228,134300,75753120,3970,3980,3980,3970,23
|
|
20240228,134200,75661790,3970,3980,3980,3970,7
|
|
20240228,134100,75633990,3970,3980,3980,3970,90
|
|
20240228,134000,75276670,3970,3970,3970,3970,0
|
|
20240228,133900,75276670,3970,3980,3980,3970,102
|
|
20240228,133800,74871580,3980,3980,3980,3980,0
|
|
20240228,133700,74871580,3980,3980,3980,3980,0
|
|
20240228,133600,74871580,3980,3980,3980,3980,1
|
|
20240228,133500,74867600,3980,3980,3980,3980,5283
|
|
20240228,133400,53841260,3990,3990,3990,3990,0
|
|
20240228,133300,53841260,3990,3990,3990,3990,0
|
|
20240228,133200,53841260,3990,3990,3990,3990,15
|
|
20240228,133100,53781410,3990,3990,3990,3990,147
|
|
20240228,133000,53194880,3995,3995,3995,3995,281
|
|
20240228,132900,52072285,3995,3995,3995,3995,0
|
|
20240228,132800,52072285,3995,3995,3995,3995,0
|
|
20240228,132700,52072285,3995,3995,3995,3995,2
|
|
20240228,132600,52064295,3995,3995,3995,3995,0
|
|
20240228,132500,52064295,3995,3995,3995,3995,0
|
|
20240228,132400,52064295,3995,3995,3995,3995,1
|
|
20240228,132300,52060300,3995,3995,3995,3995,0
|
|
20240228,132200,52060300,3995,3995,3995,3995,0
|
|
20240228,132100,52060300,3995,3995,3995,3995,0
|
|
20240228,132000,52060300,3995,3995,3995,3995,12
|
|
20240228,131900,52012360,3995,3995,3995,3995,0
|
|
20240228,131800,52012360,3995,3990,3995,3990,84
|
|
20240228,131700,51677195,3985,3985,3985,3985,0
|
|
20240228,131600,51677195,3985,3985,3985,3985,0
|
|
20240228,131500,51677195,3985,3985,3985,3985,0
|
|
20240228,131400,51677195,3985,3985,3985,3985,5
|
|
20240228,131300,51657270,3990,3990,3990,3990,130
|
|
20240228,131200,51138570,3990,3990,3990,3990,1
|
|
20240228,131100,51134580,3990,3990,3990,3990,66
|
|
20240228,131000,50871240,3995,3995,3995,3995,0
|
|
20240228,130900,50871240,3995,3995,3995,3995,0
|
|
20240228,130800,50871240,3995,3995,3995,3995,1
|
|
20240228,130700,50867245,3995,3995,3995,3995,8
|
|
20240228,130600,50835285,3995,3995,3995,3995,4
|
|
20240228,130500,50819305,3995,3995,3995,3995,63
|
|
20240228,130400,50567620,3995,3995,3995,3995,3
|
|
20240228,130300,50555635,3995,3995,3995,3995,16
|
|
20240228,130200,50491715,3995,3995,3995,3995,0
|
|
20240228,130100,50491715,3995,3995,3995,3995,0
|
|
20240228,130000,50491715,3995,3995,3995,3995,1
|
|
20240228,125900,50487720,3995,3995,3995,3995,120
|
|
20240228,125800,50008320,3990,3990,3990,3990,0
|
|
20240228,125700,50008320,3990,3990,3990,3990,0
|
|
20240228,125600,50008320,3990,3990,3990,3990,363
|
|
20240228,125500,48559950,3990,3990,3990,3990,0
|
|
20240228,125400,48559950,3990,3990,3990,3990,1
|
|
20240228,125300,48555960,3990,3990,3990,3990,0
|
|
20240228,125200,48555960,3990,3990,3990,3990,0
|
|
20240228,125100,48555960,3990,3990,3990,3990,0
|
|
20240228,125000,48555960,3990,3990,3990,3990,0
|
|
20240228,124900,48555960,3990,3990,3990,3990,0
|
|
20240228,124800,48555960,3990,3990,3990,3990,1
|
|
20240228,124700,48551970,3990,3990,3990,3990,0
|
|
20240228,124600,48551970,3990,3990,3990,3990,0
|
|
20240228,124500,48551970,3990,3990,3990,3990,2
|
|
20240228,124400,48543990,3990,3990,3990,3990,0
|
|
20240228,124300,48543990,3990,3990,3990,3990,0
|
|
20240228,124200,48543990,3990,3990,3990,3990,1
|
|
20240228,124100,48540000,3990,3990,3990,3990,12
|
|
20240228,124000,48492120,3990,3990,3990,3990,0
|
|
20240228,123900,48492120,3990,3990,3990,3990,0
|
|
20240228,123800,48492120,3990,3990,3990,3990,0
|
|
20240228,123700,48492120,3990,3990,3990,3990,0
|
|
20240228,123600,48492120,3990,3990,3990,3990,1
|
|
20240228,123500,48488130,3980,3980,3980,3980,0
|
|
20240228,123400,48488130,3980,3980,3980,3980,0
|
|
20240228,123300,48488130,3980,3980,3980,3980,0
|
|
20240228,123200,48488130,3980,3980,3980,3980,80
|
|
20240228,123100,48169730,3990,3990,3990,3990,25
|
|
20240228,123000,48069980,3990,3990,3990,3990,1
|
|
20240228,122900,48065990,4000,4000,4000,4000,0
|
|
20240228,122800,48065990,4000,4000,4000,4000,0
|
|
20240228,122700,48065990,4000,4000,4000,4000,0
|
|
20240228,122600,48065990,4000,4000,4000,4000,0
|
|
20240228,122500,48065990,4000,4000,4000,4000,0
|
|
20240228,122400,48065990,4000,4000,4000,4000,1
|
|
20240228,122300,48061990,4000,4000,4000,4000,0
|
|
20240228,122200,48061990,4000,4000,4000,4000,0
|
|
20240228,122100,48061990,4000,4000,4000,4000,0
|
|
20240228,122000,48061990,4000,4000,4000,4000,0
|
|
20240228,121900,48061990,4000,4000,4000,4000,0
|
|
20240228,121800,48061990,4000,4000,4000,4000,1
|
|
20240228,121700,48057990,4000,4000,4000,4000,6
|
|
20240228,121600,48033990,4000,4000,4000,4000,0
|
|
20240228,121500,48033990,4000,4000,4000,4000,0
|
|
20240228,121400,48033990,4000,4000,4000,4000,0
|
|
20240228,121300,48033990,4000,4000,4000,4000,0
|
|
20240228,121200,48033990,4000,4000,4000,4000,1
|
|
20240228,121100,48029990,4000,4000,4000,4000,0
|
|
20240228,121000,48029990,4000,4000,4000,4000,0
|
|
20240228,120900,48029990,4000,4000,4000,4000,0
|
|
20240228,120800,48029990,4000,4000,4000,4000,0
|
|
20240228,120700,48029990,4000,4000,4000,4000,0
|
|
20240228,120600,48029990,4000,3975,4000,3970,517
|
|
20240228,120500,45975955,3980,3980,3980,3980,484
|
|
20240228,120400,44049635,3980,3980,3980,3980,0
|
|
20240228,120300,44049635,3980,3990,3990,3980,86
|
|
20240228,120200,43707280,4005,4005,4005,4005,0
|
|
20240228,120100,43707280,4005,4005,4005,4005,0
|
|
20240228,120000,43707280,4005,4005,4005,4005,1
|
|
20240228,115900,43703275,3995,3995,3995,3995,230
|
|
20240228,115800,42784425,4000,4000,4000,4000,0
|
|
20240228,115700,42784425,4000,4000,4000,4000,0
|
|
20240228,115600,42784425,4000,4005,4005,4000,2
|
|
20240228,115500,42776420,4005,4005,4005,4005,0
|
|
20240228,115400,42776420,4005,4005,4005,4005,1
|
|
20240228,115300,42772415,3995,3995,3995,3995,61
|
|
20240228,115200,42528720,3995,4000,4000,3995,150
|
|
20240228,115100,41929240,4010,4010,4010,4010,0
|
|
20240228,115000,41929240,4010,4010,4010,4010,0
|
|
20240228,114900,41929240,4010,4010,4010,4010,0
|
|
20240228,114800,41929240,4010,4010,4010,4010,1
|
|
20240228,114700,41925230,4000,4000,4000,4000,0
|
|
20240228,114600,41925230,4000,4000,4000,4000,0
|
|
20240228,114500,41925230,4000,4000,4000,4000,0
|
|
20240228,114400,41925230,4000,4000,4000,4000,0
|
|
20240228,114300,41925230,4000,4000,4000,4000,2
|
|
20240228,114200,41917230,4000,4000,4000,4000,1
|
|
20240228,114100,41913230,4000,4000,4000,4000,0
|
|
20240228,114000,41913230,4000,4000,4000,4000,0
|
|
20240228,113900,41913230,4000,4000,4000,4000,0
|
|
20240228,113800,41913230,4000,4000,4000,4000,0
|
|
20240228,113700,41913230,4000,4000,4000,4000,0
|
|
20240228,113600,41913230,4000,4000,4000,4000,0
|
|
20240228,113500,41913230,4000,4000,4000,4000,69
|
|
20240228,113400,41637230,4000,4000,4000,4000,0
|
|
20240228,113300,41637230,4000,4000,4000,4000,0
|
|
20240228,113200,41637230,4000,4000,4000,4000,0
|
|
20240228,113100,41637230,4000,4000,4000,4000,0
|
|
20240228,113000,41637230,4000,4000,4000,4000,0
|
|
20240228,112900,41637230,4000,4000,4000,4000,0
|
|
20240228,112800,41637230,4000,4000,4000,4000,0
|
|
20240228,112700,41637230,4000,4000,4000,4000,0
|
|
20240228,112600,41637230,4000,4000,4000,4000,0
|
|
20240228,112500,41637230,4000,4000,4000,4000,0
|
|
20240228,112400,41637230,4000,4000,4000,4000,0
|
|
20240228,112300,41637230,4000,4000,4000,4000,1
|
|
20240228,112200,41633230,4000,4000,4000,4000,0
|
|
20240228,112100,41633230,4000,4000,4000,4000,24
|
|
20240228,112000,41537230,3995,3995,3995,3995,0
|
|
20240228,111900,41537230,3995,3995,3995,3995,0
|
|
20240228,111800,41537230,3995,3995,3995,3995,0
|
|
20240228,111700,41537230,3995,3995,3995,3995,1
|
|
20240228,111600,41533235,3995,3995,3995,3995,0
|
|
20240228,111500,41533235,3995,3995,3995,3995,0
|
|
20240228,111400,41533235,3995,3995,3995,3995,0
|
|
20240228,111300,41533235,3995,3995,3995,3995,0
|
|
20240228,111200,41533235,3995,3995,3995,3995,0
|
|
20240228,111100,41533235,3995,3995,3995,3995,0
|
|
20240228,111000,41533235,3995,3995,3995,3995,0
|
|
20240228,110900,41533235,3995,3995,3995,3995,0
|
|
20240228,110800,41533235,3995,3995,3995,3995,0
|
|
20240228,110700,41533235,3995,3995,3995,3995,20
|
|
20240228,110600,41453335,3995,4000,4000,3995,111
|
|
20240228,110500,41009350,4000,4000,4000,4000,10
|
|
20240228,110400,40969350,4000,4000,4000,4000,0
|
|
20240228,110300,40969350,4000,4000,4000,4000,0
|
|
20240228,110200,40969350,4000,4000,4000,4000,0
|
|
20240228,110100,40969350,4000,4000,4000,4000,0
|
|
20240228,110000,40969350,4000,4000,4000,4000,0
|
|
20240228,105900,40969350,4000,4000,4000,4000,0
|
|
20240228,105800,40969350,4000,4000,4000,4000,100
|
|
20240228,105700,40569350,4000,4000,4000,4000,0
|
|
20240228,105600,40569350,4000,4000,4000,4000,0
|
|
20240228,105500,40569350,4000,4000,4000,4000,0
|
|
20240228,105400,40569350,4000,4000,4000,4000,0
|
|
20240228,105300,40569350,4000,4000,4000,4000,0
|
|
20240228,105200,40569350,4000,4000,4000,4000,0
|
|
20240228,105100,40569350,4000,4000,4000,4000,81
|
|
20240228,105000,40245350,4000,4000,4000,4000,0
|
|
20240228,104900,40245350,4000,4000,4000,4000,0
|
|
20240228,104800,40245350,4000,4000,4000,4000,0
|
|
20240228,104700,40245350,4000,4000,4000,4000,0
|
|
20240228,104600,40245350,4000,4000,4000,4000,0
|
|
20240228,104500,40245350,4000,4000,4000,4000,1
|
|
20240228,104400,40241350,4000,4000,4000,4000,0
|
|
20240228,104300,40241350,4000,4000,4000,4000,0
|
|
20240228,104200,40241350,4000,4000,4000,4000,11
|
|
20240228,104100,40197350,4000,4000,4000,4000,238
|
|
20240228,104000,39245350,4000,4000,4000,4000,0
|
|
20240228,103900,39245350,4000,4000,4000,4000,0
|
|
20240228,103800,39245350,4000,4000,4000,4000,0
|
|
20240228,103700,39245350,4000,4000,4000,4000,0
|
|
20240228,103600,39245350,4000,4000,4000,4000,0
|
|
20240228,103500,39245350,4000,4000,4000,4000,0
|
|
20240228,103400,39245350,4000,4000,4000,4000,0
|
|
20240228,103300,39245350,4000,4000,4000,4000,0
|
|
20240228,103200,39245350,4000,4000,4000,4000,0
|
|
20240228,103100,39245350,4000,4000,4000,4000,0
|
|
20240228,103000,39245350,4000,4000,4000,4000,0
|
|
20240228,102900,39245350,4000,4000,4000,4000,0
|
|
20240228,102800,39245350,4000,4000,4000,4000,0
|
|
20240228,102700,39245350,4000,4000,4000,4000,12
|
|
20240228,102600,39197350,4015,4015,4015,4015,0
|
|
20240228,102500,39197350,4015,4015,4015,4015,1
|
|
20240228,102400,39193335,4015,4015,4015,4015,0
|
|
20240228,102300,39193335,4015,4015,4015,4015,0
|
|
20240228,102200,39193335,4015,4015,4015,4015,2
|
|
20240228,102100,39185305,4015,4015,4015,4015,2
|
|
20240228,102000,39177275,4020,4020,4020,4020,5
|
|
20240228,101900,39157175,4015,4015,4015,4015,21
|
|
20240228,101800,39072860,4020,4020,4020,4020,0
|
|
20240228,101700,39072860,4020,4020,4020,4020,2
|
|
20240228,101600,39064820,4015,4015,4015,4015,0
|
|
20240228,101500,39064820,4015,4015,4015,4015,85
|
|
20240228,101400,38723545,4015,4015,4015,4015,0
|
|
20240228,101300,38723545,4015,4015,4015,4015,10
|
|
20240228,101200,38683395,4000,4000,4000,4000,0
|
|
20240228,101100,38683395,4000,4000,4000,4000,0
|
|
20240228,101000,38683395,4000,4000,4000,4000,0
|
|
20240228,100900,38683395,4000,4000,4000,4000,0
|
|
20240228,100800,38683395,4000,4000,4000,4000,0
|
|
20240228,100700,38683395,4000,4000,4000,4000,0
|
|
20240228,100600,38683395,4000,4000,4000,4000,0
|
|
20240228,100500,38683395,4000,4000,4000,4000,0
|
|
20240228,100400,38683395,4000,4000,4000,4000,0
|
|
20240228,100300,38683395,4000,4000,4000,4000,28
|
|
20240228,100200,38571395,4000,4000,4000,4000,0
|
|
20240228,100100,38571395,4000,4000,4000,4000,0
|
|
20240228,100000,38571395,4000,4000,4000,4000,34
|
|
20240228,095900,38435395,4000,4000,4000,4000,0
|
|
20240228,095800,38435395,4000,4000,4000,4000,0
|
|
20240228,095700,38435395,4000,4000,4000,4000,0
|
|
20240228,095600,38435395,4000,4000,4000,4000,11
|
|
20240228,095500,38391395,4015,4015,4015,4015,24
|
|
20240228,095400,38295035,4015,4015,4015,4015,1
|
|
20240228,095300,38291020,4015,4015,4015,4015,4
|
|
20240228,095200,38274960,4015,4015,4015,4000,20
|
|
20240228,095100,38194810,4015,4015,4015,4015,317
|
|
20240228,095000,36922055,4010,4010,4010,4010,1
|
|
20240228,094900,36918045,4015,4015,4015,4015,0
|
|
20240228,094800,36918045,4015,4015,4015,4015,12
|
|
20240228,094700,36869865,4015,4015,4015,4015,0
|
|
20240228,094600,36869865,4015,4015,4015,4015,3
|
|
20240228,094500,36857820,4015,4015,4015,4015,50
|
|
20240228,094400,36657070,4010,4010,4010,4010,110
|
|
20240228,094300,36215970,4010,4010,4010,4010,2
|
|
20240228,094200,36207950,4005,4005,4005,4005,107
|
|
20240228,094100,35779415,4005,4000,4005,4000,231
|
|
20240228,094000,34855185,4000,4000,4000,4000,19
|
|
20240228,093900,34779185,3995,3995,3995,3995,994
|
|
20240228,093800,30808155,3995,3995,3995,3995,411
|
|
20240228,093700,29166210,3990,3990,3990,3990,796
|
|
20240228,093600,25990170,3990,3990,3990,3990,13
|
|
20240228,093500,25938300,3990,3990,3990,3990,13
|
|
20240228,093400,25886430,3990,3990,3990,3990,272
|
|
20240228,093300,24801150,3985,3990,3990,3985,111
|
|
20240228,093200,24358315,3990,3990,3990,3990,56
|
|
20240228,093100,24134875,3990,3985,3990,3965,58
|
|
20240228,093000,23904200,3985,3985,3985,3985,62
|
|
20240228,092900,23657130,3985,3985,3985,3985,13
|
|
20240228,092800,23605325,3985,3985,3985,3985,13
|
|
20240228,092700,23553520,3985,3985,3985,3985,5
|
|
20240228,092600,23533595,3985,3985,3985,3985,94
|
|
20240228,092500,23159005,3960,3960,3960,3960,10
|
|
20240228,092400,23119405,3985,3985,3985,3980,156
|
|
20240228,092300,22497845,3985,3980,3985,3980,343
|
|
20240228,092200,21131270,3975,3975,3975,3975,1
|
|
20240228,092100,21127295,3960,3960,3960,3960,0
|
|
20240228,092000,21127295,3960,3960,3960,3960,737
|
|
20240228,091900,18208775,3945,3950,3950,3945,60
|
|
20240228,091800,17972070,3945,3945,3945,3945,0
|
|
20240228,091700,17972070,3945,3945,3945,3945,0
|
|
20240228,091600,17972070,3945,3940,3945,3940,5
|
|
20240228,091500,17952350,3940,3940,3940,3940,1
|
|
20240228,091400,17948410,3940,3940,3940,3940,1
|
|
20240228,091300,17944470,3940,3940,3940,3940,86
|
|
20240228,091200,17605630,3940,3940,3960,3940,53
|
|
20240228,091100,17395810,3950,3950,3950,3950,174
|
|
20240228,091000,16708510,3950,3950,3950,3950,1
|
|
20240228,090900,16704560,3945,3950,3950,3945,1001
|
|
20240228,090800,12753375,3950,3950,3970,3950,63
|
|
20240228,090700,12503725,3970,3950,3970,3950,2
|
|
20240228,090600,12495805,3970,3950,3970,3950,2
|
|
20240228,090500,12487885,3950,3950,3950,3950,1
|
|
20240228,090400,12483935,3945,3950,3950,3945,240
|
|
20240228,090300,11535945,3950,3950,3950,3950,1
|
|
20240228,090200,11531995,3950,3950,3950,3950,2
|
|
20240228,090100,11524095,3950,3950,3950,3950,1
|
|
20240228,090000,11520145,3975,3940,3975,3940,2518
|