660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,195700,73956230,4395,4395,4395,4395,206
|
|
20240228,195600,73956230,4395,4395,4395,4395,0
|
|
20240228,195500,73956230,4395,4395,4395,4395,0
|
|
20240228,195400,73956230,4395,4395,4395,4395,0
|
|
20240228,195300,73956230,4395,4395,4395,4395,0
|
|
20240228,195200,73956230,4395,4395,4395,4395,0
|
|
20240228,195100,73956230,4395,4395,4395,4395,0
|
|
20240228,195000,73956230,4395,4395,4395,4395,0
|
|
20240228,194900,73956230,4395,4395,4395,4395,0
|
|
20240228,194800,73956230,4395,4395,4395,4395,0
|
|
20240228,194700,73956230,4395,4395,4395,4395,0
|
|
20240228,194600,73956230,4395,4395,4395,4395,0
|
|
20240228,194500,73956230,4395,4395,4395,4395,0
|
|
20240228,194400,73956230,4395,4395,4395,4395,0
|
|
20240228,194300,73956230,4395,4395,4395,4395,0
|
|
20240228,194200,73956230,4395,4395,4395,4395,0
|
|
20240228,194100,73956230,4395,4395,4395,4395,0
|
|
20240228,194000,73956230,4395,4395,4395,4395,0
|
|
20240228,193900,73956230,4395,4395,4395,4395,0
|
|
20240228,193800,73956230,4395,4395,4395,4395,0
|
|
20240228,193700,73956230,4395,4395,4395,4395,0
|
|
20240228,193600,73956230,4395,4395,4395,4395,0
|
|
20240228,193500,73956230,4395,4395,4395,4395,0
|
|
20240228,193400,73956230,4395,4395,4395,4395,0
|
|
20240228,193300,73956230,4395,4395,4395,4395,0
|
|
20240228,193200,73956230,4395,4395,4395,4395,0
|
|
20240228,193100,73956230,4395,4395,4395,4395,0
|
|
20240228,193000,73956230,4395,4395,4395,4395,0
|
|
20240228,192900,73956230,4395,4395,4395,4395,0
|
|
20240228,192800,73956230,4395,4395,4395,4395,0
|
|
20240228,192700,73956230,4395,4395,4395,4395,206
|
|
20240228,192600,73956230,4395,4395,4395,4395,0
|
|
20240228,192500,73956230,4395,4395,4395,4395,0
|
|
20240228,192400,73956230,4395,4395,4395,4395,0
|
|
20240228,192300,73956230,4395,4395,4395,4395,0
|
|
20240228,192200,73956230,4395,4395,4395,4395,0
|
|
20240228,192100,73956230,4395,4395,4395,4395,0
|
|
20240228,192000,73956230,4395,4395,4395,4395,0
|
|
20240228,191900,73956230,4395,4395,4395,4395,0
|
|
20240228,191800,73956230,4395,4395,4395,4395,0
|
|
20240228,191700,73956230,4395,4395,4395,4395,0
|
|
20240228,191600,73956230,4395,4395,4395,4395,0
|
|
20240228,191500,73956230,4395,4395,4395,4395,0
|
|
20240228,191400,73956230,4395,4395,4395,4395,0
|
|
20240228,191300,73956230,4395,4395,4395,4395,0
|
|
20240228,191200,73956230,4395,4395,4395,4395,0
|
|
20240228,191100,73956230,4395,4395,4395,4395,0
|
|
20240228,191000,73956230,4395,4395,4395,4395,0
|
|
20240228,190900,73956230,4395,4395,4395,4395,0
|
|
20240228,190800,73956230,4395,4395,4395,4395,0
|
|
20240228,190700,73956230,4395,4395,4395,4395,0
|
|
20240228,190600,73956230,4395,4395,4395,4395,0
|
|
20240228,190500,73956230,4395,4395,4395,4395,0
|
|
20240228,190400,73956230,4395,4395,4395,4395,0
|
|
20240228,190300,73956230,4395,4395,4395,4395,0
|
|
20240228,190200,73956230,4395,4395,4395,4395,0
|
|
20240228,190100,73956230,4395,4395,4395,4395,0
|
|
20240228,190000,73956230,4395,4395,4395,4395,0
|
|
20240228,185900,73956230,4395,4395,4395,4395,0
|
|
20240228,185800,73956230,4395,4395,4395,4395,0
|
|
20240228,185700,73956230,4395,4395,4395,4395,206
|
|
20240228,185600,73956230,4395,4395,4395,4395,0
|
|
20240228,185500,73956230,4395,4395,4395,4395,0
|
|
20240228,185400,73956230,4395,4395,4395,4395,0
|
|
20240228,185300,73956230,4395,4395,4395,4395,0
|
|
20240228,185200,73956230,4395,4395,4395,4395,0
|
|
20240228,185100,73956230,4395,4395,4395,4395,0
|
|
20240228,185000,73956230,4395,4395,4395,4395,0
|
|
20240228,184900,73956230,4395,4395,4395,4395,0
|
|
20240228,184800,73956230,4395,4395,4395,4395,0
|
|
20240228,184700,73956230,4395,4395,4395,4395,0
|
|
20240228,184600,73956230,4395,4395,4395,4395,0
|
|
20240228,184500,73956230,4395,4395,4395,4395,0
|
|
20240228,184400,73956230,4395,4395,4395,4395,0
|
|
20240228,184300,73956230,4395,4395,4395,4395,0
|
|
20240228,184200,73956230,4395,4395,4395,4395,0
|
|
20240228,184100,73956230,4395,4395,4395,4395,0
|
|
20240228,184000,73956230,4395,4395,4395,4395,0
|
|
20240228,183900,73956230,4395,4395,4395,4395,0
|
|
20240228,183800,73956230,4395,4395,4395,4395,0
|
|
20240228,183700,73956230,4395,4395,4395,4395,0
|
|
20240228,183600,73956230,4395,4395,4395,4395,0
|
|
20240228,183500,73956230,4395,4395,4395,4395,0
|
|
20240228,183400,73956230,4395,4395,4395,4395,0
|
|
20240228,183300,73956230,4395,4395,4395,4395,0
|
|
20240228,183200,73956230,4395,4395,4395,4395,0
|
|
20240228,183100,73956230,4395,4395,4395,4395,0
|
|
20240228,183000,73956230,4395,4395,4395,4395,0
|
|
20240228,182900,73956230,4395,4395,4395,4395,0
|
|
20240228,182800,73956230,4395,4395,4395,4395,0
|
|
20240228,182700,73956230,4395,4395,4395,4395,206
|
|
20240228,182600,73956230,4395,4395,4395,4395,0
|
|
20240228,182500,73956230,4395,4395,4395,4395,0
|
|
20240228,182400,73956230,4395,4395,4395,4395,0
|
|
20240228,182300,73956230,4395,4395,4395,4395,0
|
|
20240228,182200,73956230,4395,4395,4395,4395,0
|
|
20240228,182100,73956230,4395,4395,4395,4395,0
|
|
20240228,182000,73956230,4395,4395,4395,4395,0
|
|
20240228,181900,73956230,4395,4395,4395,4395,0
|
|
20240228,181800,73956230,4395,4395,4395,4395,0
|
|
20240228,181700,73956230,4395,4395,4395,4395,0
|
|
20240228,181600,73956230,4395,4395,4395,4395,0
|
|
20240228,181500,73956230,4395,4395,4395,4395,0
|
|
20240228,181400,73956230,4395,4395,4395,4395,0
|
|
20240228,181300,73956230,4395,4395,4395,4395,0
|
|
20240228,181200,73956230,4395,4395,4395,4395,0
|
|
20240228,181100,73956230,4395,4395,4395,4395,0
|
|
20240228,181000,73956230,4395,4395,4395,4395,0
|
|
20240228,180900,73956230,4395,4395,4395,4395,0
|
|
20240228,180800,73956230,4395,4395,4395,4395,0
|
|
20240228,180700,73956230,4395,4395,4395,4395,0
|
|
20240228,180600,73956230,4395,4395,4395,4395,0
|
|
20240228,180500,73956230,4395,4395,4395,4395,0
|
|
20240228,180400,73956230,4395,4395,4395,4395,0
|
|
20240228,180300,73956230,4395,4395,4395,4395,0
|
|
20240228,180200,73956230,4395,4395,4395,4395,0
|
|
20240228,180100,73956230,4395,4395,4395,4395,0
|
|
20240228,180000,73956230,4395,4395,4395,4395,0
|
|
20240228,175900,73956230,4395,4395,4395,4395,0
|
|
20240228,175800,73956230,4395,4395,4395,4395,0
|
|
20240228,175700,73956230,4395,4395,4395,4395,206
|
|
20240228,175600,73956230,4395,4395,4395,4395,0
|
|
20240228,175500,73956230,4395,4395,4395,4395,0
|
|
20240228,175400,73956230,4395,4395,4395,4395,0
|
|
20240228,175300,73956230,4395,4395,4395,4395,0
|
|
20240228,175200,73956230,4395,4395,4395,4395,0
|
|
20240228,175100,73956230,4395,4395,4395,4395,0
|
|
20240228,175000,73956230,4395,4395,4395,4395,0
|
|
20240228,174900,73956230,4395,4395,4395,4395,0
|
|
20240228,174800,73956230,4395,4395,4395,4395,0
|
|
20240228,174700,73956230,4395,4395,4395,4395,0
|
|
20240228,174600,73956230,4395,4395,4395,4395,0
|
|
20240228,174500,73956230,4395,4395,4395,4395,0
|
|
20240228,174400,73956230,4395,4395,4395,4395,0
|
|
20240228,174300,73956230,4395,4395,4395,4395,0
|
|
20240228,174200,73956230,4395,4395,4395,4395,0
|
|
20240228,174100,73956230,4395,4395,4395,4395,0
|
|
20240228,174000,73956230,4395,4395,4395,4395,0
|
|
20240228,173900,73956230,4395,4395,4395,4395,0
|
|
20240228,173800,73956230,4395,4395,4395,4395,0
|
|
20240228,173700,73956230,4395,4395,4395,4395,0
|
|
20240228,173600,73956230,4395,4395,4395,4395,0
|
|
20240228,173500,73956230,4395,4395,4395,4395,0
|
|
20240228,173400,73956230,4395,4395,4395,4395,0
|
|
20240228,173300,73956230,4395,4395,4395,4395,0
|
|
20240228,173200,73956230,4395,4395,4395,4395,0
|
|
20240228,173100,73956230,4395,4395,4395,4395,0
|
|
20240228,173000,73956230,4395,4395,4395,4395,0
|
|
20240228,172900,73956230,4395,4395,4395,4395,0
|
|
20240228,172800,73956230,4395,4395,4395,4395,0
|
|
20240228,172700,73956230,4395,4395,4395,4395,206
|
|
20240228,172600,73956230,4395,4395,4395,4395,0
|
|
20240228,172500,73956230,4395,4395,4395,4395,0
|
|
20240228,172400,73956230,4395,4395,4395,4395,0
|
|
20240228,172300,73956230,4395,4395,4395,4395,0
|
|
20240228,172200,73956230,4395,4395,4395,4395,0
|
|
20240228,172100,73956230,4395,4395,4395,4395,0
|
|
20240228,172000,73956230,4395,4395,4395,4395,0
|
|
20240228,171900,73956230,4395,4395,4395,4395,0
|
|
20240228,171800,73956230,4395,4395,4395,4395,0
|
|
20240228,171700,73956230,4395,4395,4395,4395,0
|
|
20240228,171600,73956230,4395,4395,4395,4395,0
|
|
20240228,171500,73956230,4395,4395,4395,4395,0
|
|
20240228,171400,73956230,4395,4395,4395,4395,0
|
|
20240228,171300,73956230,4395,4395,4395,4395,0
|
|
20240228,171200,73956230,4395,4395,4395,4395,0
|
|
20240228,171100,73956230,4395,4395,4395,4395,0
|
|
20240228,171000,73956230,4395,4395,4395,4395,0
|
|
20240228,170900,73956230,4395,4395,4395,4395,0
|
|
20240228,170800,73956230,4395,4395,4395,4395,0
|
|
20240228,170700,73956230,4395,4395,4395,4395,0
|
|
20240228,170600,73956230,4395,4395,4395,4395,0
|
|
20240228,170500,73956230,4395,4395,4395,4395,0
|
|
20240228,170400,73956230,4395,4395,4395,4395,0
|
|
20240228,170300,73956230,4395,4395,4395,4395,0
|
|
20240228,170200,73956230,4395,4395,4395,4395,0
|
|
20240228,170100,73956230,4395,4395,4395,4395,0
|
|
20240228,170000,73956230,4395,4395,4395,4395,0
|
|
20240228,165900,73956230,4395,4395,4395,4395,0
|
|
20240228,165800,73956230,4395,4395,4395,4395,0
|
|
20240228,165700,73956230,4395,4395,4395,4395,206
|
|
20240228,165600,73956230,4395,4395,4395,4395,0
|
|
20240228,165500,73956230,4395,4395,4395,4395,0
|
|
20240228,165400,73956230,4395,4395,4395,4395,0
|
|
20240228,165300,73956230,4395,4395,4395,4395,0
|
|
20240228,165200,73956230,4395,4395,4395,4395,0
|
|
20240228,165100,73956230,4395,4395,4395,4395,0
|
|
20240228,165000,73956230,4395,4395,4395,4395,0
|
|
20240228,164900,73956230,4395,4395,4395,4395,0
|
|
20240228,164800,73956230,4395,4395,4395,4395,0
|
|
20240228,164700,73956230,4395,4395,4395,4395,0
|
|
20240228,164600,73956230,4395,4395,4395,4395,0
|
|
20240228,164500,73956230,4395,4395,4395,4395,0
|
|
20240228,164400,73956230,4395,4395,4395,4395,0
|
|
20240228,164300,73956230,4395,4395,4395,4395,0
|
|
20240228,164200,73956230,4395,4395,4395,4395,0
|
|
20240228,164100,73956230,4395,4395,4395,4395,0
|
|
20240228,164000,73956230,4395,4395,4395,4395,0
|
|
20240228,163900,73956230,4395,4395,4395,4395,0
|
|
20240228,163800,73956230,4395,4395,4395,4395,0
|
|
20240228,163700,73956230,4395,4395,4395,4395,0
|
|
20240228,163600,73956230,4395,4395,4395,4395,0
|
|
20240228,163500,73956230,4395,4395,4395,4395,0
|
|
20240228,163400,73956230,4395,4395,4395,4395,0
|
|
20240228,163300,73956230,4395,4395,4395,4395,0
|
|
20240228,163200,73956230,4395,4395,4395,4395,0
|
|
20240228,163100,73956230,4395,4395,4395,4395,0
|
|
20240228,163000,73956230,4395,4395,4395,4395,0
|
|
20240228,162900,73956230,4395,4395,4395,4395,0
|
|
20240228,162800,73956230,4395,4395,4395,4395,0
|
|
20240228,162700,73956230,4395,4395,4395,4395,206
|
|
20240228,162600,73956230,4395,4395,4395,4395,0
|
|
20240228,162500,73956230,4395,4395,4395,4395,0
|
|
20240228,162400,73956230,4395,4395,4395,4395,0
|
|
20240228,162300,73956230,4395,4395,4395,4395,0
|
|
20240228,162200,73956230,4395,4395,4395,4395,0
|
|
20240228,162100,73956230,4395,4395,4395,4395,0
|
|
20240228,162000,73956230,4395,4395,4395,4395,0
|
|
20240228,161900,73956230,4395,4395,4395,4395,0
|
|
20240228,161800,73956230,4395,4395,4395,4395,0
|
|
20240228,161700,73956230,4395,4395,4395,4395,0
|
|
20240228,161600,73956230,4395,4395,4395,4395,0
|
|
20240228,161500,73956230,4395,4395,4395,4395,0
|
|
20240228,161400,73956230,4395,4395,4395,4395,0
|
|
20240228,161300,73956230,4395,4395,4395,4395,0
|
|
20240228,161200,73956230,4395,4395,4395,4395,0
|
|
20240228,161100,73956230,4395,4395,4395,4395,0
|
|
20240228,161000,73956230,4395,4395,4395,4395,0
|
|
20240228,160900,73956230,4395,4395,4395,4395,0
|
|
20240228,160800,73956230,4395,4395,4395,4395,0
|
|
20240228,160700,73956230,4395,4395,4395,4395,0
|
|
20240228,160600,73956230,4395,4395,4395,4395,0
|
|
20240228,160500,73956230,4395,4395,4395,4395,0
|
|
20240228,160400,73956230,4395,4395,4395,4395,0
|
|
20240228,160300,73956230,4395,4395,4395,4395,0
|
|
20240228,160200,73956230,4395,4395,4395,4395,0
|
|
20240228,160100,73956230,4395,4395,4395,4395,0
|
|
20240228,160000,73956230,4395,4395,4395,4395,0
|
|
20240228,155900,73956230,4395,4395,4395,4395,0
|
|
20240228,155800,73956230,4395,4395,4395,4395,0
|
|
20240228,155700,73956230,4395,4395,4395,4395,206
|
|
20240228,155600,73956230,4395,4395,4395,4395,0
|
|
20240228,155500,73956230,4395,4395,4395,4395,0
|
|
20240228,155400,73956230,4395,4395,4395,4395,0
|
|
20240228,155300,73956230,4395,4395,4395,4395,0
|
|
20240228,155200,73956230,4395,4395,4395,4395,0
|
|
20240228,155100,73956230,4395,4395,4395,4395,0
|
|
20240228,155000,73956230,4395,4395,4395,4395,0
|
|
20240228,154900,73956230,4395,4395,4395,4395,0
|
|
20240228,154800,73956230,4395,4395,4395,4395,0
|
|
20240228,154700,73956230,4395,4395,4395,4395,0
|
|
20240228,154600,73956230,4395,4395,4395,4395,0
|
|
20240228,154500,73956230,4395,4395,4395,4395,0
|
|
20240228,154400,73956230,4395,4395,4395,4395,0
|
|
20240228,154300,73956230,4395,4395,4395,4395,0
|
|
20240228,154200,73956230,4395,4395,4395,4395,0
|
|
20240228,154100,73956230,4395,4395,4395,4395,0
|
|
20240228,154000,73956230,4395,4395,4395,4395,0
|
|
20240228,153900,73956230,4395,4395,4395,4395,0
|
|
20240228,153800,73956230,4395,4395,4395,4395,0
|
|
20240228,153700,73956230,4395,4395,4395,4395,0
|
|
20240228,153600,73956230,4395,4395,4395,4395,0
|
|
20240228,153500,73956230,4395,4395,4395,4395,0
|
|
20240228,153400,73956230,4395,4395,4395,4395,0
|
|
20240228,153300,73956230,4395,4395,4395,4395,0
|
|
20240228,153200,73956230,4395,4395,4395,4395,0
|
|
20240228,153100,73956230,4395,4395,4395,4395,0
|
|
20240228,153000,73956230,4395,4395,4395,4395,206
|
|
20240228,152900,73050860,4390,4390,4390,4390,0
|
|
20240228,152800,73050860,4390,4390,4390,4390,0
|
|
20240228,152700,73050860,4390,4390,4390,4390,0
|
|
20240228,152600,73050860,4390,4390,4390,4390,0
|
|
20240228,152500,73050860,4390,4390,4390,4390,0
|
|
20240228,152400,73050860,4390,4390,4390,4390,0
|
|
20240228,152300,73050860,4390,4390,4390,4390,0
|
|
20240228,152200,73050860,4390,4390,4390,4390,0
|
|
20240228,152100,73050860,4390,4390,4390,4390,0
|
|
20240228,152000,73050860,4390,4390,4390,4390,0
|
|
20240228,151900,73050860,4390,4385,4390,4385,2
|
|
20240228,151800,73042085,4385,4375,4385,4375,77
|
|
20240228,151700,72704810,4385,4375,4385,4375,6
|
|
20240228,151600,72678540,4375,4385,4385,4375,38
|
|
20240228,151500,72512270,4385,4385,4385,4385,0
|
|
20240228,151400,72512270,4385,4385,4385,4385,0
|
|
20240228,151300,72512270,4385,4370,4385,4370,46
|
|
20240228,151200,72311100,4390,4390,4390,4390,16
|
|
20240228,151100,72240860,4390,4390,4390,4390,0
|
|
20240228,151000,72240860,4390,4390,4390,4390,10
|
|
20240228,150900,72196960,4390,4390,4390,4390,0
|
|
20240228,150800,72196960,4390,4390,4390,4390,1
|
|
20240228,150700,72192570,4375,4370,4375,4370,95
|
|
20240228,150600,71777230,4375,4375,4375,4375,0
|
|
20240228,150500,71777230,4375,4375,4375,4375,1
|
|
20240228,150400,71772855,4375,4390,4390,4375,16
|
|
20240228,150300,71702840,4375,4375,4375,4375,35
|
|
20240228,150200,71549715,4375,4375,4375,4375,0
|
|
20240228,150100,71549715,4375,4375,4375,4375,11
|
|
20240228,150000,71501590,4390,4390,4390,4390,0
|
|
20240228,145900,71501590,4390,4375,4390,4375,38
|
|
20240228,145800,71335325,4390,4390,4390,4390,0
|
|
20240228,145700,71335325,4390,4390,4390,4390,1
|
|
20240228,145600,71330935,4375,4375,4375,4375,74
|
|
20240228,145500,71007185,4390,4390,4390,4390,0
|
|
20240228,145400,71007185,4390,4390,4390,4390,0
|
|
20240228,145300,71007185,4390,4375,4390,4375,37
|
|
20240228,145200,70845295,4390,4390,4390,4390,0
|
|
20240228,145100,70845295,4390,4390,4390,4390,0
|
|
20240228,145000,70845295,4390,4390,4390,4390,0
|
|
20240228,144900,70845295,4390,4390,4390,4390,51
|
|
20240228,144800,70621405,4375,4375,4375,4375,45
|
|
20240228,144700,70424530,4375,4375,4375,4375,2
|
|
20240228,144600,70415780,4375,4375,4375,4375,6
|
|
20240228,144500,70389530,4375,4375,4375,4375,5
|
|
20240228,144400,70367655,4375,4375,4375,4370,50
|
|
20240228,144300,70148990,4375,4370,4375,4370,52
|
|
20240228,144200,69921725,4375,4370,4375,4370,76
|
|
20240228,144100,69589405,4375,4370,4375,4370,38
|
|
20240228,144000,69423335,4375,4375,4375,4375,2
|
|
20240228,143900,69414585,4370,4370,4370,4370,3
|
|
20240228,143800,69401475,4370,4375,4375,4370,34
|
|
20240228,143700,69252865,4375,4375,4375,4375,2
|
|
20240228,143600,69244115,4375,4375,4375,4375,1
|
|
20240228,143500,69239740,4375,4375,4375,4370,24
|
|
20240228,143400,69134845,4375,4375,4375,4375,6
|
|
20240228,143300,69108595,4375,4375,4375,4375,6
|
|
20240228,143200,69082345,4375,4370,4375,4370,104
|
|
20240228,143100,68627850,4375,4375,4375,4375,1
|
|
20240228,143000,68623475,4375,4375,4375,4375,1
|
|
20240228,142900,68619100,4375,4375,4375,4375,28
|
|
20240228,142800,68496600,4390,4390,4390,4390,0
|
|
20240228,142700,68496600,4390,4375,4390,4375,47
|
|
20240228,142600,68290960,4375,4375,4375,4375,0
|
|
20240228,142500,68290960,4375,4375,4375,4375,0
|
|
20240228,142400,68290960,4375,4375,4375,4375,36
|
|
20240228,142300,68133460,4375,4375,4375,4375,9
|
|
20240228,142200,68094085,4375,4375,4375,4375,3
|
|
20240228,142100,68080960,4375,4375,4375,4375,37
|
|
20240228,142000,67919085,4375,4375,4375,4375,0
|
|
20240228,141900,67919085,4375,4375,4375,4375,0
|
|
20240228,141800,67919085,4375,4375,4375,4375,36
|
|
20240228,141700,67761585,4375,4375,4375,4375,0
|
|
20240228,141600,67761585,4375,4375,4375,4375,0
|
|
20240228,141500,67761585,4375,4375,4375,4375,37
|
|
20240228,141400,67599710,4375,4375,4375,4375,0
|
|
20240228,141300,67599710,4375,4375,4375,4375,0
|
|
20240228,141200,67599710,4375,4375,4375,4375,0
|
|
20240228,141100,67599710,4375,4375,4375,4375,68
|
|
20240228,141000,67302210,4375,4375,4375,4375,8
|
|
20240228,140900,67267210,4375,4375,4375,4370,43
|
|
20240228,140800,67079285,4375,4375,4375,4375,2
|
|
20240228,140700,67070535,4375,4375,4375,4375,3
|
|
20240228,140600,67057410,4375,4375,4375,4375,27
|
|
20240228,140500,66939285,4375,4375,4375,4375,0
|
|
20240228,140400,66939285,4375,4375,4375,4375,0
|
|
20240228,140300,66939285,4375,4390,4390,4375,67
|
|
20240228,140200,66645695,4390,4390,4390,4390,0
|
|
20240228,140100,66645695,4390,4390,4390,4390,0
|
|
20240228,140000,66645695,4390,4390,4390,4390,1
|
|
20240228,135900,66641305,4365,4385,4385,4365,77
|
|
20240228,135800,66304740,4385,4380,4385,4380,85
|
|
20240228,135700,65932175,4380,4385,4385,4380,7
|
|
20240228,135600,65901500,4385,4385,4385,4385,16
|
|
20240228,135500,65831340,4385,4385,4385,4385,61
|
|
20240228,135400,65563855,4390,4390,4390,4390,1
|
|
20240228,135300,65559465,4390,4390,4390,4390,0
|
|
20240228,135200,65559465,4390,4390,4390,4390,6
|
|
20240228,135100,65533125,4415,4415,4415,4415,0
|
|
20240228,135000,65533125,4415,4415,4415,4415,0
|
|
20240228,134900,65533125,4415,4415,4415,4415,1
|
|
20240228,134800,65528710,4435,4370,4435,4370,1367
|
|
20240228,134700,59550750,4370,4370,4370,4370,4
|
|
20240228,134600,59533270,4370,4370,4370,4370,99
|
|
20240228,134500,59100640,4375,4375,4375,4375,22
|
|
20240228,134400,59004390,4375,4375,4375,4375,77
|
|
20240228,134300,58667515,4375,4375,4375,4375,74
|
|
20240228,134200,58343765,4375,4375,4375,4375,0
|
|
20240228,134100,58343765,4375,4375,4375,4375,26
|
|
20240228,134000,58230015,4375,4375,4375,4375,53
|
|
20240228,133900,57998140,4385,4385,4385,4385,0
|
|
20240228,133800,57998140,4385,4385,4385,4385,0
|
|
20240228,133700,57998140,4385,4385,4385,4385,20
|
|
20240228,133600,57910440,4395,4395,4395,4395,0
|
|
20240228,133500,57910440,4395,4395,4395,4395,0
|
|
20240228,133400,57910440,4395,4435,4435,4395,940
|
|
20240228,133300,53765650,4400,4400,4400,4400,100
|
|
20240228,133200,53325650,4400,4400,4400,4400,0
|
|
20240228,133100,53325650,4400,4400,4400,4400,0
|
|
20240228,133000,53325650,4400,4400,4400,4400,2
|
|
20240228,132900,53316850,4400,4385,4400,4385,130
|
|
20240228,132800,52744880,4385,4385,4385,4385,34
|
|
20240228,132700,52595790,4385,4385,4385,4385,0
|
|
20240228,132600,52595790,4385,4385,4385,4385,62
|
|
20240228,132500,52323920,4400,4400,4400,4400,0
|
|
20240228,132400,52323920,4400,4400,4400,4400,0
|
|
20240228,132300,52323920,4400,4390,4400,4390,40
|
|
20240228,132200,52148310,4390,4390,4390,4390,0
|
|
20240228,132100,52148310,4390,4390,4390,4390,0
|
|
20240228,132000,52148310,4390,4380,4390,4380,299
|
|
20240228,131900,50836060,4390,4390,4390,4390,1
|
|
20240228,131800,50831670,4390,4390,4390,4390,3
|
|
20240228,131700,50818500,4390,4380,4390,4380,26
|
|
20240228,131600,50704610,4380,4380,4380,4380,58
|
|
20240228,131500,50450570,4375,4375,4375,4375,0
|
|
20240228,131400,50450570,4375,4380,4380,4375,414
|
|
20240228,131300,48639305,4380,4380,4380,4380,3
|
|
20240228,131200,48626165,4385,4380,4385,4380,132
|
|
20240228,131100,48047425,4380,4380,4380,4375,25
|
|
20240228,131000,47937930,4385,4385,4385,4380,23
|
|
20240228,130900,47837180,4385,4385,4385,4385,0
|
|
20240228,130800,47837180,4385,4385,4385,4385,0
|
|
20240228,130700,47837180,4385,4385,4385,4385,41
|
|
20240228,130600,47657395,4375,4375,4375,4375,5
|
|
20240228,130500,47635520,4390,4390,4390,4390,0
|
|
20240228,130400,47635520,4390,4360,4390,4360,139
|
|
20240228,130300,47028305,4360,4360,4360,4360,0
|
|
20240228,130200,47028305,4360,4360,4360,4360,36
|
|
20240228,130100,46871345,4370,4370,4370,4370,2
|
|
20240228,130000,46862605,4360,4360,4360,4360,0
|
|
20240228,125900,46862605,4360,4360,4360,4360,37
|
|
20240228,125800,46701285,4360,4360,4360,4360,62
|
|
20240228,125700,46430965,4360,4360,4360,4360,107
|
|
20240228,125600,45964445,4360,4360,4360,4360,36
|
|
20240228,125500,45807485,4370,4370,4370,4370,35
|
|
20240228,125400,45654535,4360,4360,4360,4360,0
|
|
20240228,125300,45654535,4360,4360,4360,4360,0
|
|
20240228,125200,45654535,4360,4360,4360,4360,26
|
|
20240228,125100,45541175,4360,4360,4360,4355,100
|
|
20240228,125000,45105355,4360,4360,4360,4355,44
|
|
20240228,124900,44913695,4360,4360,4360,4360,2
|
|
20240228,124800,44904975,4360,4360,4360,4360,32
|
|
20240228,124700,44765455,4360,4360,4360,4360,30
|
|
20240228,124600,44634655,4360,4360,4360,4355,73
|
|
20240228,124500,44316555,4360,4370,4370,4360,7
|
|
20240228,124400,44286025,4360,4360,4360,4355,82
|
|
20240228,124300,43928685,4360,4360,4360,4360,10
|
|
20240228,124200,43885085,4360,4360,4360,4360,36
|
|
20240228,124100,43728125,4360,4360,4360,4360,0
|
|
20240228,124000,43728125,4360,4360,4360,4360,34
|
|
20240228,123900,43579885,4360,4360,4360,4360,37
|
|
20240228,123800,43418565,4370,4370,4370,4370,1
|
|
20240228,123700,43414195,4360,4360,4360,4360,26
|
|
20240228,123600,43300835,4360,4370,4370,4360,55
|
|
20240228,123500,43061005,4370,4370,4370,4370,0
|
|
20240228,123400,43061005,4370,4370,4370,4370,2
|
|
20240228,123300,43052265,4370,4370,4370,4370,19
|
|
20240228,123200,42969235,4375,4375,4375,4375,2
|
|
20240228,123100,42960485,4375,4375,4375,4375,19
|
|
20240228,123000,42877360,4375,4390,4390,4375,108
|
|
20240228,122900,42403300,4390,4390,4390,4390,95
|
|
20240228,122800,41986250,4390,4370,4390,4370,27
|
|
20240228,122700,41868225,4370,4370,4370,4370,8
|
|
20240228,122600,41833265,4370,4370,4370,4370,0
|
|
20240228,122500,41833265,4370,4355,4370,4355,125
|
|
20240228,122400,41287805,4360,4360,4360,4360,19
|
|
20240228,122300,41204965,4360,4360,4360,4360,0
|
|
20240228,122200,41204965,4360,4360,4360,4360,88
|
|
20240228,122100,40821285,4370,4370,4370,4370,0
|
|
20240228,122000,40821285,4370,4370,4370,4370,1
|
|
20240228,121900,40816915,4360,4360,4360,4360,36
|
|
20240228,121800,40659955,4370,4370,4370,4370,0
|
|
20240228,121700,40659955,4370,4370,4370,4370,0
|
|
20240228,121600,40659955,4370,4360,4370,4360,43
|
|
20240228,121500,40472465,4370,4370,4370,4370,0
|
|
20240228,121400,40472465,4370,4370,4370,4370,6
|
|
20240228,121300,40446245,4370,4370,4370,4370,38
|
|
20240228,121200,40280185,4390,4390,4390,4390,0
|
|
20240228,121100,40280185,4390,4390,4390,4390,0
|
|
20240228,121000,40280185,4390,4365,4390,4365,351
|
|
20240228,120900,38741990,4365,4365,4365,4365,0
|
|
20240228,120800,38741990,4365,4365,4365,4365,2
|
|
20240228,120700,38733260,4360,4360,4365,4360,44
|
|
20240228,120600,38541250,4360,4360,4360,4360,42
|
|
20240228,120500,38358130,4360,4360,4360,4360,0
|
|
20240228,120400,38358130,4360,4360,4360,4360,36
|
|
20240228,120300,38201170,4360,4360,4360,4360,52
|
|
20240228,120200,37974450,4360,4360,4360,4360,0
|
|
20240228,120100,37974450,4360,4360,4360,4360,37
|
|
20240228,120000,37813130,4360,4360,4360,4360,51
|
|
20240228,115900,37590770,4360,4360,4360,4360,0
|
|
20240228,115800,37590770,4360,4360,4360,4360,62
|
|
20240228,115700,37320450,4365,4365,4365,4365,0
|
|
20240228,115600,37320450,4365,4365,4365,4365,0
|
|
20240228,115500,37320450,4365,4365,4375,4365,14
|
|
20240228,115400,37259330,4365,4365,4365,4365,25
|
|
20240228,115300,37150205,4375,4375,4375,4375,0
|
|
20240228,115200,37150205,4375,4375,4375,4375,0
|
|
20240228,115100,37150205,4375,4365,4375,4365,63
|
|
20240228,115000,36875200,4360,4360,4360,4360,56
|
|
20240228,114900,36631040,4360,4360,4360,4360,0
|
|
20240228,114800,36631040,4360,4360,4360,4360,26
|
|
20240228,114700,36517680,4365,4365,4365,4365,17
|
|
20240228,114600,36443475,4375,4375,4375,4375,1
|
|
20240228,114500,36439100,4365,4375,4375,4365,26
|
|
20240228,114400,36325600,4365,4365,4365,4365,37
|
|
20240228,114300,36164095,4375,4375,4375,4375,1
|
|
20240228,114200,36159720,4365,4365,4365,4365,26
|
|
20240228,114100,36046230,4365,4365,4365,4365,36
|
|
20240228,114000,35889090,4375,4375,4375,4375,0
|
|
20240228,113900,35889090,4375,4375,4375,4375,1
|
|
20240228,113800,35884715,4360,4360,4360,4360,37
|
|
20240228,113700,35723395,4375,4375,4375,4375,0
|
|
20240228,113600,35723395,4375,4375,4375,4375,0
|
|
20240228,113500,35723395,4375,4375,4375,4375,0
|
|
20240228,113400,35723395,4375,4355,4375,4355,73
|
|
20240228,113300,35405280,4355,4355,4355,4355,26
|
|
20240228,113200,35292050,4355,4360,4360,4355,63
|
|
20240228,113100,35017510,4355,4355,4355,4355,35
|
|
20240228,113000,34865085,4355,4355,4355,4355,25
|
|
20240228,112900,34756210,4355,4355,4355,4355,36
|
|
20240228,112800,34599430,4355,4355,4355,4355,0
|
|
20240228,112700,34599430,4355,4355,4355,4355,4
|
|
20240228,112600,34582010,4360,4360,4360,4360,0
|
|
20240228,112500,34582010,4360,4360,4360,4360,3
|
|
20240228,112400,34568930,4360,4360,4360,4360,106
|
|
20240228,112300,34106770,4355,4355,4355,4355,36
|
|
20240228,112200,33949990,4355,4355,4355,4355,0
|
|
20240228,112100,33949990,4355,4355,4355,4355,52
|
|
20240228,112000,33723530,4355,4355,4355,4355,35
|
|
20240228,111900,33571105,4355,4355,4355,4355,0
|
|
20240228,111800,33571105,4355,4355,4360,4355,36
|
|
20240228,111700,33414320,4360,4360,4360,4360,0
|
|
20240228,111600,33414320,4360,4360,4360,4360,50
|
|
20240228,111500,33196320,4355,4360,4360,4355,65
|
|
20240228,111400,32913230,4365,4365,4365,4365,10
|
|
20240228,111300,32869580,4365,4365,4365,4365,0
|
|
20240228,111200,32869580,4365,4365,4365,4365,1
|
|
20240228,111100,32865215,4375,4375,4375,4375,0
|
|
20240228,111000,32865215,4375,4375,4375,4375,500
|
|
20240228,110900,30677715,4375,4370,4375,4370,51
|
|
20240228,110800,30454770,4375,4375,4375,4375,50
|
|
20240228,110700,30236020,4375,4375,4375,4375,0
|
|
20240228,110600,30236020,4375,4375,4375,4375,0
|
|
20240228,110500,30236020,4375,4360,4375,4360,500
|
|
20240228,110400,28050290,4355,4355,4355,4355,0
|
|
20240228,110300,28050290,4355,4355,4355,4355,36
|
|
20240228,110200,27893510,4360,4360,4360,4360,0
|
|
20240228,110100,27893510,4360,4365,4365,4360,36
|
|
20240228,110000,27736420,4360,4360,4360,4360,63
|
|
20240228,105900,27461740,4365,4365,4365,4365,1
|
|
20240228,105800,27457375,4360,4360,4360,4360,0
|
|
20240228,105700,27457375,4360,4350,4360,4350,183
|
|
20240228,105600,26660290,4355,4355,4355,4355,0
|
|
20240228,105500,26660290,4355,4355,4355,4355,0
|
|
20240228,105400,26660290,4355,4355,4355,4355,4
|
|
20240228,105300,26642870,4360,4360,4360,4360,0
|
|
20240228,105200,26642870,4360,4360,4360,4360,0
|
|
20240228,105100,26642870,4360,4360,4360,4360,60
|
|
20240228,105000,26381270,4350,4350,4350,4350,26
|
|
20240228,104900,26268170,4350,4350,4350,4350,0
|
|
20240228,104800,26268170,4350,4345,4350,4345,62
|
|
20240228,104700,25998655,4350,4350,4350,4350,0
|
|
20240228,104600,25998655,4350,4345,4350,4345,152
|
|
20240228,104500,25337900,4350,4345,4350,4345,89
|
|
20240228,104400,24951065,4350,4350,4350,4350,8
|
|
20240228,104300,24916265,4350,4350,4350,4350,0
|
|
20240228,104200,24916265,4350,4350,4350,4350,1
|
|
20240228,104100,24911915,4350,4350,4350,4350,0
|
|
20240228,104000,24911915,4350,4350,4350,4345,332
|
|
20240228,103900,23467895,4350,4350,4350,4350,2
|
|
20240228,103800,23459195,4350,4350,4350,4350,0
|
|
20240228,103700,23459195,4350,4350,4350,4340,64
|
|
20240228,103600,23181155,4350,4345,4350,4345,504
|
|
20240228,103500,20991025,4350,4345,4350,4345,589
|
|
20240228,103400,18429320,4345,4345,4345,4345,100
|
|
20240228,103300,17994820,4350,4350,4350,4350,0
|
|
20240228,103200,17994820,4350,4350,4350,4350,223
|
|
20240228,103100,17024770,4350,4350,4350,4350,36
|
|
20240228,103000,16868170,4350,4350,4350,4350,0
|
|
20240228,102900,16868170,4350,4350,4350,4350,26
|
|
20240228,102800,16755070,4350,4350,4350,4350,37
|
|
20240228,102700,16594120,4350,4350,4350,4350,0
|
|
20240228,102600,16594120,4350,4350,4350,4350,25
|
|
20240228,102500,16485370,4350,4350,4350,4350,105
|
|
20240228,102400,16028620,4350,4350,4350,4350,0
|
|
20240228,102300,16028620,4350,4350,4350,4350,26
|
|
20240228,102200,15915520,4350,4350,4350,4350,16
|
|
20240228,102100,15845920,4355,4355,4355,4355,21
|
|
20240228,102000,15754465,4350,4350,4350,4350,25
|
|
20240228,101900,15645715,4350,4350,4350,4350,4
|
|
20240228,101800,15628315,4355,4350,4355,4350,204
|
|
20240228,101700,14740630,4350,4350,4350,4350,1
|
|
20240228,101600,14736280,4350,4350,4350,4350,16
|
|
20240228,101500,14666680,4350,4350,4350,4350,0
|
|
20240228,101400,14666680,4350,4350,4350,4350,62
|
|
20240228,101300,14396980,4350,4350,4350,4350,0
|
|
20240228,101200,14396980,4350,4350,4350,4350,0
|
|
20240228,101100,14396980,4350,4350,4350,4350,33
|
|
20240228,101000,14253430,4355,4355,4355,4355,0
|
|
20240228,100900,14253430,4355,4355,4355,4355,4
|
|
20240228,100800,14236010,4350,4350,4350,4350,62
|
|
20240228,100700,13966310,4350,4350,4350,4350,0
|
|
20240228,100600,13966310,4350,4350,4350,4350,0
|
|
20240228,100500,13966310,4350,4350,4350,4350,264
|
|
20240228,100400,12817910,4350,4350,4350,4350,0
|
|
20240228,100300,12817910,4350,4350,4350,4350,0
|
|
20240228,100200,12817910,4350,4350,4350,4350,36
|
|
20240228,100100,12661310,4350,4350,4350,4350,26
|
|
20240228,100000,12548210,4350,4350,4350,4350,0
|
|
20240228,095900,12548210,4350,4350,4350,4350,37
|
|
20240228,095800,12387260,4350,4350,4350,4350,25
|
|
20240228,095700,12278510,4350,4350,4350,4350,2
|
|
20240228,095600,12269810,4350,4350,4350,4350,41
|
|
20240228,095500,12091460,4350,4350,4350,4350,101
|
|
20240228,095400,11652110,4350,4350,4350,4350,3
|
|
20240228,095300,11639060,4350,4350,4350,4350,39
|
|
20240228,095200,11469410,4350,4350,4350,4350,54
|
|
20240228,095100,11234510,4355,4350,4355,4350,12
|
|
20240228,095000,11182260,4350,4350,4350,4350,39
|
|
20240228,094900,11012610,4350,4350,4350,4350,27
|
|
20240228,094800,10895160,4350,4350,4350,4350,12
|
|
20240228,094700,10842960,4350,4350,4350,4350,38
|
|
20240228,094600,10677660,4350,4350,4350,4350,26
|
|
20240228,094500,10564560,4350,4350,4350,4350,0
|
|
20240228,094400,10564560,4350,4350,4350,4350,37
|
|
20240228,094300,10403610,4355,4355,4355,4355,372
|
|
20240228,094200,8783550,4360,4360,4360,4360,422
|
|
20240228,094100,6943630,4360,4360,4360,4360,3
|
|
20240228,094000,6930550,4360,4360,4360,4360,49
|
|
20240228,093900,6716910,4360,4360,4360,4360,37
|
|
20240228,093800,6555590,4360,4360,4360,4360,2
|
|
20240228,093700,6546870,4360,4360,4360,4360,27
|
|
20240228,093600,6429150,4375,4355,4375,4355,38
|
|
20240228,093500,6263620,4375,4375,4375,4375,0
|
|
20240228,093400,6263620,4375,4375,4375,4375,1
|
|
20240228,093300,6259245,4355,4355,4355,4355,0
|
|
20240228,093200,6259245,4355,4355,4355,4355,0
|
|
20240228,093100,6259245,4355,4355,4355,4355,107
|
|
20240228,093000,5793260,4355,4355,4355,4355,0
|
|
20240228,092900,5793260,4355,4355,4355,4355,0
|
|
20240228,092800,5793260,4355,4355,4355,4355,0
|
|
20240228,092700,5793260,4355,4355,4355,4355,0
|
|
20240228,092600,5793260,4355,4355,4355,4355,5
|
|
20240228,092500,5771485,4355,4345,4355,4345,41
|
|
20240228,092400,5593320,4355,4355,4355,4355,0
|
|
20240228,092300,5593320,4355,4350,4355,4350,13
|
|
20240228,092200,5536710,4350,4355,4355,4350,26
|
|
20240228,092100,5423485,4350,4350,4350,4350,9
|
|
20240228,092000,5384335,4350,4350,4350,4350,0
|
|
20240228,091900,5384335,4350,4350,4350,4350,17
|
|
20240228,091800,5310385,4350,4350,4350,4350,0
|
|
20240228,091700,5310385,4350,4350,4350,4350,48
|
|
20240228,091600,5101585,4380,4380,4380,4380,0
|
|
20240228,091500,5101585,4380,4355,4380,4350,143
|
|
20240228,091400,4479085,4395,4395,4395,4395,0
|
|
20240228,091300,4479085,4395,4385,4395,4385,200
|
|
20240228,091200,3600395,4395,4395,4395,4395,0
|
|
20240228,091100,3600395,4395,4395,4395,4395,0
|
|
20240228,091000,3600395,4395,4360,4395,4350,218
|
|
20240228,090900,2650430,4370,4370,4370,4370,0
|
|
20240228,090800,2650430,4370,4370,4370,4370,65
|
|
20240228,090700,2366380,4375,4375,4375,4375,0
|
|
20240228,090600,2366380,4375,4375,4375,4375,0
|
|
20240228,090500,2366380,4375,4375,4375,4375,340
|
|
20240228,090400,878880,4370,4370,4370,4370,99
|
|
20240228,090300,446250,4375,4375,4375,4375,1
|
|
20240228,090200,441875,4375,4375,4375,4375,47
|
|
20240228,090100,236250,4375,4375,4375,4375,25
|
|
20240228,090000,126875,4375,4375,4375,4375,29
|