585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184200,146371245,3835,3835,3835,3835,970
|
|
20240228,184100,146371245,3835,3835,3835,3835,0
|
|
20240228,184000,146371245,3835,3835,3835,3835,0
|
|
20240228,183900,146371245,3835,3835,3835,3835,0
|
|
20240228,183800,146371245,3835,3835,3835,3835,0
|
|
20240228,183700,146371245,3835,3835,3835,3835,0
|
|
20240228,183600,146371245,3835,3835,3835,3835,0
|
|
20240228,183500,146371245,3835,3835,3835,3835,0
|
|
20240228,183400,146371245,3835,3835,3835,3835,0
|
|
20240228,183300,146371245,3835,3835,3835,3835,0
|
|
20240228,183200,146371245,3835,3835,3835,3835,0
|
|
20240228,183100,146371245,3835,3835,3835,3835,0
|
|
20240228,183000,146371245,3835,3835,3835,3835,0
|
|
20240228,182900,146371245,3835,3835,3835,3835,0
|
|
20240228,182800,146371245,3835,3835,3835,3835,0
|
|
20240228,182700,146371245,3835,3835,3835,3835,0
|
|
20240228,182600,146371245,3835,3835,3835,3835,0
|
|
20240228,182500,146371245,3835,3835,3835,3835,0
|
|
20240228,182400,146371245,3835,3835,3835,3835,0
|
|
20240228,182300,146371245,3835,3835,3835,3835,0
|
|
20240228,182200,146371245,3835,3835,3835,3835,0
|
|
20240228,182100,146371245,3835,3835,3835,3835,0
|
|
20240228,182000,146371245,3835,3835,3835,3835,0
|
|
20240228,181900,146371245,3835,3835,3835,3835,0
|
|
20240228,181800,146371245,3835,3835,3835,3835,0
|
|
20240228,181700,146371245,3835,3835,3835,3835,0
|
|
20240228,181600,146371245,3835,3835,3835,3835,0
|
|
20240228,181500,146371245,3835,3835,3835,3835,0
|
|
20240228,181400,146371245,3835,3835,3835,3835,0
|
|
20240228,181300,146371245,3835,3835,3835,3835,0
|
|
20240228,181200,146371245,3835,3835,3835,3835,970
|
|
20240228,181100,146371245,3835,3835,3835,3835,0
|
|
20240228,181000,146371245,3835,3835,3835,3835,0
|
|
20240228,180900,146371245,3835,3835,3835,3835,0
|
|
20240228,180800,146371245,3835,3835,3835,3835,0
|
|
20240228,180700,146371245,3835,3835,3835,3835,0
|
|
20240228,180600,146371245,3835,3835,3835,3835,0
|
|
20240228,180500,146371245,3835,3835,3835,3835,0
|
|
20240228,180400,146371245,3835,3835,3835,3835,0
|
|
20240228,180300,146371245,3835,3835,3835,3835,0
|
|
20240228,180200,146371245,3835,3835,3835,3835,0
|
|
20240228,180100,146371245,3835,3835,3835,3835,0
|
|
20240228,180000,146371245,3835,3835,3835,3835,0
|
|
20240228,175900,146371245,3835,3835,3835,3835,0
|
|
20240228,175800,146371245,3835,3835,3835,3835,0
|
|
20240228,175700,146371245,3835,3835,3835,3835,0
|
|
20240228,175600,146371245,3835,3835,3835,3835,0
|
|
20240228,175500,146371245,3835,3835,3835,3835,0
|
|
20240228,175400,146371245,3835,3835,3835,3835,0
|
|
20240228,175300,146371245,3835,3835,3835,3835,0
|
|
20240228,175200,146371245,3835,3835,3835,3835,0
|
|
20240228,175100,146371245,3835,3835,3835,3835,0
|
|
20240228,175000,146371245,3835,3835,3835,3835,0
|
|
20240228,174900,146371245,3835,3835,3835,3835,0
|
|
20240228,174800,146371245,3835,3835,3835,3835,0
|
|
20240228,174700,146371245,3835,3835,3835,3835,0
|
|
20240228,174600,146371245,3835,3835,3835,3835,0
|
|
20240228,174500,146371245,3835,3835,3835,3835,0
|
|
20240228,174400,146371245,3835,3835,3835,3835,0
|
|
20240228,174300,146371245,3835,3835,3835,3835,0
|
|
20240228,174200,146371245,3835,3835,3835,3835,970
|
|
20240228,174100,146371245,3835,3835,3835,3835,0
|
|
20240228,174000,146371245,3835,3835,3835,3835,0
|
|
20240228,173900,146371245,3835,3835,3835,3835,0
|
|
20240228,173800,146371245,3835,3835,3835,3835,0
|
|
20240228,173700,146371245,3835,3835,3835,3835,0
|
|
20240228,173600,146371245,3835,3835,3835,3835,0
|
|
20240228,173500,146371245,3835,3835,3835,3835,0
|
|
20240228,173400,146371245,3835,3835,3835,3835,0
|
|
20240228,173300,146371245,3835,3835,3835,3835,0
|
|
20240228,173200,146371245,3835,3835,3835,3835,0
|
|
20240228,173100,146371245,3835,3835,3835,3835,0
|
|
20240228,173000,146371245,3835,3835,3835,3835,0
|
|
20240228,172900,146371245,3835,3835,3835,3835,0
|
|
20240228,172800,146371245,3835,3835,3835,3835,0
|
|
20240228,172700,146371245,3835,3835,3835,3835,0
|
|
20240228,172600,146371245,3835,3835,3835,3835,0
|
|
20240228,172500,146371245,3835,3835,3835,3835,0
|
|
20240228,172400,146371245,3835,3835,3835,3835,0
|
|
20240228,172300,146371245,3835,3835,3835,3835,0
|
|
20240228,172200,146371245,3835,3835,3835,3835,0
|
|
20240228,172100,146371245,3835,3835,3835,3835,0
|
|
20240228,172000,146371245,3835,3835,3835,3835,0
|
|
20240228,171900,146371245,3835,3835,3835,3835,0
|
|
20240228,171800,146371245,3835,3835,3835,3835,0
|
|
20240228,171700,146371245,3835,3835,3835,3835,0
|
|
20240228,171600,146371245,3835,3835,3835,3835,0
|
|
20240228,171500,146371245,3835,3835,3835,3835,0
|
|
20240228,171400,146371245,3835,3835,3835,3835,0
|
|
20240228,171300,146371245,3835,3835,3835,3835,0
|
|
20240228,171200,146371245,3835,3835,3835,3835,970
|
|
20240228,171100,146371245,3835,3835,3835,3835,0
|
|
20240228,171000,146371245,3835,3835,3835,3835,0
|
|
20240228,170900,146371245,3835,3835,3835,3835,0
|
|
20240228,170800,146371245,3835,3835,3835,3835,0
|
|
20240228,170700,146371245,3835,3835,3835,3835,0
|
|
20240228,170600,146371245,3835,3835,3835,3835,0
|
|
20240228,170500,146371245,3835,3835,3835,3835,0
|
|
20240228,170400,146371245,3835,3835,3835,3835,0
|
|
20240228,170300,146371245,3835,3835,3835,3835,0
|
|
20240228,170200,146371245,3835,3835,3835,3835,0
|
|
20240228,170100,146371245,3835,3835,3835,3835,0
|
|
20240228,170000,146371245,3835,3835,3835,3835,0
|
|
20240228,165900,146371245,3835,3835,3835,3835,0
|
|
20240228,165800,146371245,3835,3835,3835,3835,0
|
|
20240228,165700,146371245,3835,3835,3835,3835,0
|
|
20240228,165600,146371245,3835,3835,3835,3835,0
|
|
20240228,165500,146371245,3835,3835,3835,3835,0
|
|
20240228,165400,146371245,3835,3835,3835,3835,0
|
|
20240228,165300,146371245,3835,3835,3835,3835,0
|
|
20240228,165200,146371245,3835,3835,3835,3835,0
|
|
20240228,165100,146371245,3835,3835,3835,3835,0
|
|
20240228,165000,146371245,3835,3835,3835,3835,0
|
|
20240228,164900,146371245,3835,3835,3835,3835,0
|
|
20240228,164800,146371245,3835,3835,3835,3835,0
|
|
20240228,164700,146371245,3835,3835,3835,3835,0
|
|
20240228,164600,146371245,3835,3835,3835,3835,0
|
|
20240228,164500,146371245,3835,3835,3835,3835,0
|
|
20240228,164400,146371245,3835,3835,3835,3835,0
|
|
20240228,164300,146371245,3835,3835,3835,3835,0
|
|
20240228,164200,146371245,3835,3835,3835,3835,970
|
|
20240228,164100,146371245,3835,3835,3835,3835,0
|
|
20240228,164000,146371245,3835,3835,3835,3835,0
|
|
20240228,163900,146371245,3835,3835,3835,3835,0
|
|
20240228,163800,146371245,3835,3835,3835,3835,0
|
|
20240228,163700,146371245,3835,3835,3835,3835,0
|
|
20240228,163600,146371245,3835,3835,3835,3835,0
|
|
20240228,163500,146371245,3835,3835,3835,3835,0
|
|
20240228,163400,146371245,3835,3835,3835,3835,0
|
|
20240228,163300,146371245,3835,3835,3835,3835,0
|
|
20240228,163200,146371245,3835,3835,3835,3835,0
|
|
20240228,163100,146371245,3835,3835,3835,3835,0
|
|
20240228,163000,146371245,3835,3835,3835,3835,0
|
|
20240228,162900,146371245,3835,3835,3835,3835,0
|
|
20240228,162800,146371245,3835,3835,3835,3835,0
|
|
20240228,162700,146371245,3835,3835,3835,3835,0
|
|
20240228,162600,146371245,3835,3835,3835,3835,0
|
|
20240228,162500,146371245,3835,3835,3835,3835,0
|
|
20240228,162400,146371245,3835,3835,3835,3835,0
|
|
20240228,162300,146371245,3835,3835,3835,3835,0
|
|
20240228,162200,146371245,3835,3835,3835,3835,0
|
|
20240228,162100,146371245,3835,3835,3835,3835,0
|
|
20240228,162000,146371245,3835,3835,3835,3835,0
|
|
20240228,161900,146371245,3835,3835,3835,3835,0
|
|
20240228,161800,146371245,3835,3835,3835,3835,0
|
|
20240228,161700,146371245,3835,3835,3835,3835,0
|
|
20240228,161600,146371245,3835,3835,3835,3835,0
|
|
20240228,161500,146371245,3835,3835,3835,3835,0
|
|
20240228,161400,146371245,3835,3835,3835,3835,0
|
|
20240228,161300,146371245,3835,3835,3835,3835,0
|
|
20240228,161200,146371245,3835,3835,3835,3835,970
|
|
20240228,161100,146371245,3835,3835,3835,3835,0
|
|
20240228,161000,146371245,3835,3835,3835,3835,0
|
|
20240228,160900,146371245,3835,3835,3835,3835,0
|
|
20240228,160800,146371245,3835,3835,3835,3835,0
|
|
20240228,160700,146371245,3835,3835,3835,3835,0
|
|
20240228,160600,146371245,3835,3835,3835,3835,0
|
|
20240228,160500,146371245,3835,3835,3835,3835,0
|
|
20240228,160400,146371245,3835,3835,3835,3835,0
|
|
20240228,160300,146371245,3835,3835,3835,3835,0
|
|
20240228,160200,146371245,3835,3835,3835,3835,0
|
|
20240228,160100,146371245,3835,3835,3835,3835,0
|
|
20240228,160000,146371245,3835,3835,3835,3835,0
|
|
20240228,155900,146371245,3835,3835,3835,3835,0
|
|
20240228,155800,146371245,3835,3835,3835,3835,0
|
|
20240228,155700,146371245,3835,3835,3835,3835,0
|
|
20240228,155600,146371245,3835,3835,3835,3835,0
|
|
20240228,155500,146371245,3835,3835,3835,3835,0
|
|
20240228,155400,146371245,3835,3835,3835,3835,0
|
|
20240228,155300,146371245,3835,3835,3835,3835,0
|
|
20240228,155200,146371245,3835,3835,3835,3835,0
|
|
20240228,155100,146371245,3835,3835,3835,3835,0
|
|
20240228,155000,146371245,3835,3835,3835,3835,0
|
|
20240228,154900,146371245,3835,3835,3835,3835,0
|
|
20240228,154800,146371245,3835,3835,3835,3835,0
|
|
20240228,154700,146371245,3835,3835,3835,3835,0
|
|
20240228,154600,146371245,3835,3835,3835,3835,0
|
|
20240228,154500,146371245,3835,3835,3835,3835,0
|
|
20240228,154400,146371245,3835,3835,3835,3835,0
|
|
20240228,154300,146371245,3835,3835,3835,3835,0
|
|
20240228,154200,146371245,3835,3835,3835,3835,970
|
|
20240228,154100,146371245,3835,3835,3835,3835,0
|
|
20240228,154000,146371245,3835,3835,3835,3835,0
|
|
20240228,153900,146371245,3835,3835,3835,3835,0
|
|
20240228,153800,146371245,3835,3835,3835,3835,0
|
|
20240228,153700,146371245,3835,3835,3835,3835,0
|
|
20240228,153600,146371245,3835,3835,3835,3835,0
|
|
20240228,153500,146371245,3835,3835,3835,3835,0
|
|
20240228,153400,146371245,3835,3835,3835,3835,0
|
|
20240228,153300,146371245,3835,3835,3835,3835,0
|
|
20240228,153200,146371245,3835,3835,3835,3835,0
|
|
20240228,153100,146371245,3835,3835,3835,3835,0
|
|
20240228,153000,146371245,3835,3835,3835,3835,970
|
|
20240228,152900,142651295,3840,3840,3840,3840,0
|
|
20240228,152800,142651295,3840,3840,3840,3840,0
|
|
20240228,152700,142651295,3840,3840,3840,3840,0
|
|
20240228,152600,142651295,3840,3840,3840,3840,0
|
|
20240228,152500,142651295,3840,3840,3840,3840,0
|
|
20240228,152400,142651295,3840,3840,3840,3840,0
|
|
20240228,152300,142651295,3840,3840,3840,3840,0
|
|
20240228,152200,142651295,3840,3840,3840,3840,0
|
|
20240228,152100,142651295,3840,3840,3840,3840,0
|
|
20240228,152000,142651295,3840,3840,3840,3840,0
|
|
20240228,151900,142651295,3840,3840,3840,3820,120
|
|
20240228,151800,142190875,3840,3820,3840,3820,49
|
|
20240228,151700,142003655,3840,3830,3840,3820,388
|
|
20240228,151600,140520910,3840,3840,3840,3840,8
|
|
20240228,151500,140490190,3840,3825,3840,3825,2411
|
|
20240228,151400,131261545,3825,3825,3825,3825,1
|
|
20240228,151300,131257720,3820,3820,3820,3820,27
|
|
20240228,151200,131154580,3820,3820,3820,3820,0
|
|
20240228,151100,131154580,3820,3820,3820,3820,45
|
|
20240228,151000,130982680,3820,3820,3820,3820,28
|
|
20240228,150900,130875720,3820,3820,3820,3820,0
|
|
20240228,150800,130875720,3820,3820,3820,3820,0
|
|
20240228,150700,130875720,3820,3820,3820,3820,28
|
|
20240228,150600,130768760,3825,3825,3825,3825,0
|
|
20240228,150500,130768760,3825,3825,3825,3825,1
|
|
20240228,150400,130764935,3820,3825,3825,3820,1329
|
|
20240228,150300,125687875,3825,3830,3830,3825,381
|
|
20240228,150200,124228660,3830,3830,3830,3830,0
|
|
20240228,150100,124228660,3830,3830,3830,3830,363
|
|
20240228,150000,122838370,3830,3830,3830,3830,264
|
|
20240228,145900,121827250,3830,3830,3830,3830,9
|
|
20240228,145800,121792780,3830,3830,3830,3830,8
|
|
20240228,145700,121762140,3825,3825,3830,3825,112
|
|
20240228,145600,121333710,3825,3825,3825,3820,115
|
|
20240228,145500,120894220,3820,3820,3820,3820,0
|
|
20240228,145400,120894220,3820,3820,3820,3820,0
|
|
20240228,145300,120894220,3820,3820,3820,3820,28
|
|
20240228,145200,120787260,3825,3825,3825,3825,100
|
|
20240228,145100,120404760,3820,3820,3820,3820,0
|
|
20240228,145000,120404760,3820,3820,3820,3820,27
|
|
20240228,144900,120301620,3820,3820,3820,3820,0
|
|
20240228,144800,120301620,3820,3820,3820,3820,0
|
|
20240228,144700,120301620,3820,3825,3825,3820,51
|
|
20240228,144600,120106660,3825,3820,3825,3820,230
|
|
20240228,144500,119227410,3820,3820,3820,3820,0
|
|
20240228,144400,119227410,3820,3820,3820,3820,78
|
|
20240228,144300,118929450,3825,3825,3825,3825,0
|
|
20240228,144200,118929450,3825,3825,3825,3825,19
|
|
20240228,144100,118856775,3820,3820,3820,3820,87
|
|
20240228,144000,118524435,3820,3820,3820,3820,200
|
|
20240228,143900,117760435,3820,3820,3820,3820,79
|
|
20240228,143800,117458655,3820,3820,3820,3820,28
|
|
20240228,143700,117351695,3820,3820,3820,3820,0
|
|
20240228,143600,117351695,3820,3820,3820,3820,0
|
|
20240228,143500,117351695,3820,3820,3820,3820,27
|
|
20240228,143400,117248555,3820,3820,3820,3820,0
|
|
20240228,143300,117248555,3820,3820,3820,3820,50
|
|
20240228,143200,117057555,3820,3820,3820,3820,28
|
|
20240228,143100,116950595,3820,3820,3820,3820,500
|
|
20240228,143000,115040595,3820,3820,3820,3820,0
|
|
20240228,142900,115040595,3820,3820,3820,3820,28
|
|
20240228,142800,114933635,3820,3820,3820,3820,0
|
|
20240228,142700,114933635,3820,3820,3820,3820,84
|
|
20240228,142600,114612755,3820,3820,3820,3820,0
|
|
20240228,142500,114612755,3820,3820,3820,3820,0
|
|
20240228,142400,114612755,3820,3820,3820,3820,28
|
|
20240228,142300,114505795,3820,3820,3820,3820,0
|
|
20240228,142200,114505795,3820,3820,3820,3820,0
|
|
20240228,142100,114505795,3820,3820,3820,3820,28
|
|
20240228,142000,114398835,3820,3820,3820,3820,0
|
|
20240228,141900,114398835,3820,3820,3820,3820,0
|
|
20240228,141800,114398835,3820,3820,3820,3820,27
|
|
20240228,141700,114295695,3820,3820,3820,3820,0
|
|
20240228,141600,114295695,3820,3820,3820,3820,53
|
|
20240228,141500,114093235,3820,3820,3820,3820,28
|
|
20240228,141400,113986275,3820,3820,3820,3820,0
|
|
20240228,141300,113986275,3820,3820,3820,3820,0
|
|
20240228,141200,113986275,3820,3820,3820,3820,27
|
|
20240228,141100,113883135,3830,3830,3830,3830,1
|
|
20240228,141000,113879305,3820,3820,3820,3820,25
|
|
20240228,140900,113783805,3820,3820,3820,3820,28
|
|
20240228,140800,113676845,3820,3820,3820,3820,0
|
|
20240228,140700,113676845,3820,3820,3820,3820,0
|
|
20240228,140600,113676845,3820,3820,3820,3820,28
|
|
20240228,140500,113569885,3820,3820,3820,3820,52
|
|
20240228,140400,113371245,3820,3820,3820,3820,0
|
|
20240228,140300,113371245,3820,3820,3820,3820,27
|
|
20240228,140200,113268105,3830,3830,3830,3830,3
|
|
20240228,140100,113256615,3820,3820,3820,3820,0
|
|
20240228,140000,113256615,3820,3820,3820,3820,28
|
|
20240228,135900,113149655,3820,3820,3820,3820,0
|
|
20240228,135800,113149655,3820,3820,3820,3820,0
|
|
20240228,135700,113149655,3820,3820,3820,3820,28
|
|
20240228,135600,113042695,3830,3830,3830,3830,0
|
|
20240228,135500,113042695,3830,3820,3830,3820,42
|
|
20240228,135400,112882105,3820,3820,3820,3820,0
|
|
20240228,135300,112882105,3820,3820,3820,3820,0
|
|
20240228,135200,112882105,3820,3820,3820,3820,28
|
|
20240228,135100,112775145,3830,3830,3830,3830,0
|
|
20240228,135000,112775145,3830,3830,3830,3830,1
|
|
20240228,134900,112771315,3820,3820,3820,3820,27
|
|
20240228,134800,112668175,3820,3820,3820,3820,0
|
|
20240228,134700,112668175,3820,3820,3820,3820,0
|
|
20240228,134600,112668175,3820,3820,3820,3820,28
|
|
20240228,134500,112561215,3820,3820,3820,3820,0
|
|
20240228,134400,112561215,3820,3820,3820,3820,0
|
|
20240228,134300,112561215,3820,3830,3830,3820,48
|
|
20240228,134200,112377655,3830,3830,3830,3830,0
|
|
20240228,134100,112377655,3830,3830,3830,3830,3
|
|
20240228,134000,112366165,3830,3830,3830,3830,0
|
|
20240228,133900,112366165,3830,3830,3830,3830,2
|
|
20240228,133800,112358505,3825,3820,3825,3820,146
|
|
20240228,133700,111800330,3820,3820,3820,3820,945
|
|
20240228,133600,108190430,3820,3820,3820,3820,0
|
|
20240228,133500,108190430,3820,3820,3820,3820,0
|
|
20240228,133400,108190430,3820,3820,3820,3820,27
|
|
20240228,133300,108087290,3820,3820,3820,3820,0
|
|
20240228,133200,108087290,3820,3820,3820,3820,0
|
|
20240228,133100,108087290,3820,3820,3820,3820,28
|
|
20240228,133000,107980330,3825,3825,3825,3825,5
|
|
20240228,132900,107961205,3820,3820,3820,3820,1
|
|
20240228,132800,107957385,3820,3820,3820,3820,28
|
|
20240228,132700,107850425,3825,3825,3825,3825,1
|
|
20240228,132600,107846600,3825,3820,3825,3820,28
|
|
20240228,132500,107739635,3820,3820,3820,3820,0
|
|
20240228,132400,107739635,3820,3820,3820,3820,60
|
|
20240228,132300,107510435,3815,3815,3815,3815,28
|
|
20240228,132200,107403615,3815,3815,3815,3815,0
|
|
20240228,132100,107403615,3815,3815,3815,3815,30
|
|
20240228,132000,107289165,3815,3815,3815,3815,28
|
|
20240228,131900,107182345,3815,3815,3815,3815,0
|
|
20240228,131800,107182345,3815,3815,3815,3815,0
|
|
20240228,131700,107182345,3815,3815,3815,3815,27
|
|
20240228,131600,107079340,3815,3815,3815,3815,0
|
|
20240228,131500,107079340,3815,3815,3815,3815,0
|
|
20240228,131400,107079340,3815,3815,3815,3815,79
|
|
20240228,131300,106777955,3815,3815,3815,3815,0
|
|
20240228,131200,106777955,3815,3815,3815,3815,0
|
|
20240228,131100,106777955,3815,3815,3815,3815,27
|
|
20240228,131000,106674950,3815,3815,3815,3815,0
|
|
20240228,130900,106674950,3815,3815,3815,3815,0
|
|
20240228,130800,106674950,3815,3815,3815,3815,28
|
|
20240228,130700,106568130,3815,3815,3815,3815,186
|
|
20240228,130600,105858540,3815,3815,3815,3815,0
|
|
20240228,130500,105858540,3815,3815,3815,3815,28
|
|
20240228,130400,105751720,3815,3815,3815,3815,0
|
|
20240228,130300,105751720,3815,3815,3815,3815,0
|
|
20240228,130200,105751720,3815,3815,3815,3815,87
|
|
20240228,130100,105419815,3815,3815,3815,3815,0
|
|
20240228,130000,105419815,3815,3815,3815,3815,0
|
|
20240228,125900,105419815,3815,3815,3815,3815,58
|
|
20240228,125800,105198545,3815,3815,3815,3815,0
|
|
20240228,125700,105198545,3815,3815,3815,3815,0
|
|
20240228,125600,105198545,3815,3815,3815,3815,28
|
|
20240228,125500,105091725,3820,3820,3820,3820,10
|
|
20240228,125400,105053525,3815,3815,3815,3815,27
|
|
20240228,125300,104950520,3815,3820,3820,3815,1000
|
|
20240228,125200,101135365,3820,3820,3820,3820,0
|
|
20240228,125100,101135365,3820,3820,3820,3820,46
|
|
20240228,125000,100959645,3820,3820,3820,3820,59
|
|
20240228,124900,100734265,3815,3815,3815,3815,0
|
|
20240228,124800,100734265,3815,3815,3815,3815,27
|
|
20240228,124700,100631260,3825,3825,3825,3825,1
|
|
20240228,124600,100627435,3815,3815,3815,3815,0
|
|
20240228,124500,100627435,3815,3815,3815,3815,28
|
|
20240228,124400,100520615,3815,3815,3815,3815,0
|
|
20240228,124300,100520615,3815,3815,3815,3815,0
|
|
20240228,124200,100520615,3815,3815,3815,3815,28
|
|
20240228,124100,100413795,3815,3815,3815,3815,0
|
|
20240228,124000,100413795,3815,3815,3815,3815,0
|
|
20240228,123900,100413795,3815,3815,3815,3815,27
|
|
20240228,123800,100310790,3825,3825,3825,3825,0
|
|
20240228,123700,100310790,3825,3825,3825,3825,250
|
|
20240228,123600,99354540,3815,3815,3815,3815,28
|
|
20240228,123500,99247720,3815,3815,3815,3815,0
|
|
20240228,123400,99247720,3815,3815,3815,3815,0
|
|
20240228,123300,99247720,3815,3815,3815,3815,27
|
|
20240228,123200,99144715,3825,3825,3825,3825,0
|
|
20240228,123100,99144715,3825,3825,3825,3825,0
|
|
20240228,123000,99144715,3825,3825,3825,3825,522
|
|
20240228,122900,97148065,3815,3815,3815,3815,0
|
|
20240228,122800,97148065,3815,3815,3815,3815,0
|
|
20240228,122700,97148065,3815,3815,3815,3815,28
|
|
20240228,122600,97041245,3815,3815,3815,3815,0
|
|
20240228,122500,97041245,3815,3815,3815,3815,0
|
|
20240228,122400,97041245,3815,3815,3815,3815,27
|
|
20240228,122300,96938240,3815,3815,3815,3815,0
|
|
20240228,122200,96938240,3815,3815,3815,3815,88
|
|
20240228,122100,96602520,3815,3815,3815,3815,0
|
|
20240228,122000,96602520,3815,3815,3815,3815,0
|
|
20240228,121900,96602520,3815,3815,3815,3815,28
|
|
20240228,121800,96495700,3825,3825,3825,3825,2
|
|
20240228,121700,96488050,3815,3815,3815,3815,0
|
|
20240228,121600,96488050,3815,3815,3815,3815,27
|
|
20240228,121500,96385045,3815,3815,3815,3815,0
|
|
20240228,121400,96385045,3815,3815,3815,3815,0
|
|
20240228,121300,96385045,3815,3815,3815,3815,28
|
|
20240228,121200,96278225,3815,3815,3815,3815,0
|
|
20240228,121100,96278225,3815,3815,3815,3815,0
|
|
20240228,121000,96278225,3815,3815,3815,3815,0
|
|
20240228,120900,96278225,3815,3815,3815,3815,0
|
|
20240228,120800,96278225,3815,3815,3815,3815,0
|
|
20240228,120700,96278225,3815,3810,3815,3810,106
|
|
20240228,120600,95873975,3815,3815,3815,3815,1
|
|
20240228,120500,95870160,3815,3815,3815,3815,146
|
|
20240228,120400,95313170,3815,3815,3815,3815,354
|
|
20240228,120300,93962660,3810,3810,3810,3810,0
|
|
20240228,120200,93962660,3810,3810,3810,3810,0
|
|
20240228,120100,93962660,3810,3815,3815,3810,10
|
|
20240228,120000,93924555,3810,3810,3810,3810,80
|
|
20240228,115900,93619755,3815,3815,3815,3815,115
|
|
20240228,115800,93181030,3815,3810,3815,3810,110
|
|
20240228,115700,92761830,3810,3810,3810,3810,0
|
|
20240228,115600,92761830,3810,3810,3810,3810,0
|
|
20240228,115500,92761830,3810,3810,3810,3810,28
|
|
20240228,115400,92655150,3810,3810,3810,3810,0
|
|
20240228,115300,92655150,3810,3810,3810,3810,0
|
|
20240228,115200,92655150,3810,3810,3810,3810,48
|
|
20240228,115100,92472270,3815,3815,3815,3815,0
|
|
20240228,115000,92472270,3815,3815,3815,3815,8
|
|
20240228,114900,92441750,3815,3815,3815,3815,2
|
|
20240228,114800,92434120,3815,3815,3815,3815,0
|
|
20240228,114700,92434120,3815,3815,3815,3815,27
|
|
20240228,114600,92331115,3815,3815,3815,3815,123
|
|
20240228,114500,91861870,3815,3815,3815,3815,0
|
|
20240228,114400,91861870,3815,3810,3815,3810,32
|
|
20240228,114300,91739930,3810,3815,3815,3810,1153
|
|
20240228,114200,87346730,3815,3815,3815,3815,0
|
|
20240228,114100,87346730,3815,3815,3815,3815,28
|
|
20240228,114000,87239910,3815,3815,3815,3815,0
|
|
20240228,113900,87239910,3815,3815,3815,3815,0
|
|
20240228,113800,87239910,3815,3815,3815,3815,27
|
|
20240228,113700,87136905,3815,3815,3815,3815,52
|
|
20240228,113600,86938525,3815,3815,3815,3815,0
|
|
20240228,113500,86938525,3815,3815,3815,3815,28
|
|
20240228,113400,86831705,3815,3815,3815,3815,0
|
|
20240228,113300,86831705,3815,3815,3815,3815,0
|
|
20240228,113200,86831705,3815,3815,3815,3815,27
|
|
20240228,113100,86728700,3815,3815,3815,3815,19
|
|
20240228,113000,86656215,3815,3815,3815,3815,100
|
|
20240228,112900,86274715,3815,3815,3815,3815,28
|
|
20240228,112800,86167895,3815,3815,3815,3815,0
|
|
20240228,112700,86167895,3815,3815,3815,3815,58
|
|
20240228,112600,85946625,3815,3815,3815,3815,28
|
|
20240228,112500,85839805,3815,3815,3815,3815,0
|
|
20240228,112400,85839805,3815,3815,3815,3815,0
|
|
20240228,112300,85839805,3815,3815,3815,3815,27
|
|
20240228,112200,85736800,3820,3820,3820,3820,0
|
|
20240228,112100,85736800,3820,3820,3820,3820,232
|
|
20240228,112000,84850560,3820,3820,3820,3820,46
|
|
20240228,111900,84674840,3825,3825,3825,3825,0
|
|
20240228,111800,84674840,3825,3825,3825,3825,10
|
|
20240228,111700,84636590,3820,3820,3820,3820,0
|
|
20240228,111600,84636590,3820,3820,3820,3820,0
|
|
20240228,111500,84636590,3820,3820,3820,3820,27
|
|
20240228,111400,84533450,3820,3820,3820,3820,0
|
|
20240228,111300,84533450,3820,3820,3820,3820,0
|
|
20240228,111200,84533450,3820,3820,3820,3820,28
|
|
20240228,111100,84426490,3835,3835,3835,3835,0
|
|
20240228,111000,84426490,3835,3835,3835,3835,30
|
|
20240228,110900,84311440,3835,3835,3835,3835,0
|
|
20240228,110800,84311440,3835,3835,3835,3835,1
|
|
20240228,110700,84307605,3820,3820,3820,3820,10
|
|
20240228,110600,84269405,3820,3820,3820,3810,443
|
|
20240228,110500,82577425,3820,3810,3820,3810,46
|
|
20240228,110400,82402155,3810,3815,3815,3810,140
|
|
20240228,110300,81868255,3810,3810,3810,3810,28
|
|
20240228,110200,81761575,3815,3815,3815,3815,5
|
|
20240228,110100,81742500,3810,3810,3810,3810,0
|
|
20240228,110000,81742500,3810,3825,3825,3810,53
|
|
20240228,105900,81540180,3820,3820,3820,3820,296
|
|
20240228,105800,80409460,3820,3820,3820,3820,0
|
|
20240228,105700,80409460,3820,3820,3820,3820,29
|
|
20240228,105600,80298680,3825,3820,3825,3820,60
|
|
20240228,105500,80069475,3820,3820,3820,3820,0
|
|
20240228,105400,80069475,3820,3820,3820,3820,27
|
|
20240228,105300,79966335,3820,3820,3820,3820,0
|
|
20240228,105200,79966335,3820,3820,3820,3820,0
|
|
20240228,105100,79966335,3820,3825,3825,3820,29
|
|
20240228,105000,79855550,3820,3820,3820,3820,0
|
|
20240228,104900,79855550,3820,3820,3820,3820,0
|
|
20240228,104800,79855550,3820,3820,3820,3820,28
|
|
20240228,104700,79748590,3820,3820,3820,3820,0
|
|
20240228,104600,79748590,3820,3820,3820,3820,27
|
|
20240228,104500,79645450,3820,3820,3820,3820,0
|
|
20240228,104400,79645450,3820,3820,3820,3820,0
|
|
20240228,104300,79645450,3820,3820,3820,3820,28
|
|
20240228,104200,79538490,3820,3820,3820,3820,0
|
|
20240228,104100,79538490,3820,3820,3820,3820,0
|
|
20240228,104000,79538490,3820,3820,3820,3820,28
|
|
20240228,103900,79431530,3820,3820,3820,3820,0
|
|
20240228,103800,79431530,3820,3820,3820,3820,0
|
|
20240228,103700,79431530,3820,3820,3820,3820,0
|
|
20240228,103600,79431530,3820,3820,3820,3820,42
|
|
20240228,103500,79271090,3820,3820,3820,3820,0
|
|
20240228,103400,79271090,3820,3820,3820,3820,44
|
|
20240228,103300,79103010,3820,3820,3820,3820,300
|
|
20240228,103200,77957010,3820,3810,3820,3810,53
|
|
20240228,103100,77755070,3810,3815,3815,3810,163
|
|
20240228,103000,77134020,3820,3820,3820,3820,0
|
|
20240228,102900,77134020,3820,3820,3820,3820,0
|
|
20240228,102800,77134020,3820,3820,3820,3820,1
|
|
20240228,102700,77130200,3815,3810,3815,3810,333
|
|
20240228,102600,75860055,3815,3815,3815,3815,1
|
|
20240228,102500,75856240,3805,3805,3805,3805,28
|
|
20240228,102400,75749700,3805,3805,3805,3805,372
|
|
20240228,102300,74334240,3805,3805,3805,3805,130
|
|
20240228,102200,73839590,3805,3805,3805,3805,27
|
|
20240228,102100,73736855,3805,3805,3805,3805,0
|
|
20240228,102000,73736855,3805,3820,3820,3805,7000
|
|
20240228,101900,47060915,3820,3820,3820,3820,28
|
|
20240228,101800,46953955,3820,3820,3820,3820,0
|
|
20240228,101700,46953955,3820,3820,3820,3820,157
|
|
20240228,101600,46354215,3815,3815,3815,3815,288
|
|
20240228,101500,45255495,3815,3815,3815,3815,0
|
|
20240228,101400,45255495,3815,3820,3820,3815,710
|
|
20240228,101300,42545305,3825,3825,3825,3825,10
|
|
20240228,101200,42507055,3825,3835,3835,3825,3501
|
|
20240228,101100,29088805,3835,3835,3835,3835,28
|
|
20240228,101000,28981425,3835,3835,3835,3835,2000
|
|
20240228,100900,21311425,3840,3840,3840,3840,0
|
|
20240228,100800,21311425,3840,3835,3840,3835,29
|
|
20240228,100700,21200200,3835,3835,3835,3835,60
|
|
20240228,100600,20970100,3835,3835,3835,3835,400
|
|
20240228,100500,19436100,3835,3835,3835,3835,377
|
|
20240228,100400,17990305,3835,3835,3835,3835,308
|
|
20240228,100300,16809125,3840,3840,3840,3840,330
|
|
20240228,100200,15541925,3850,3850,3850,3835,50
|
|
20240228,100100,15349845,3835,3835,3835,3835,0
|
|
20240228,100000,15349845,3835,3835,3835,3835,0
|
|
20240228,095900,15349845,3835,3835,3835,3835,27
|
|
20240228,095800,15246300,3835,3835,3835,3835,15
|
|
20240228,095700,15188775,3835,3835,3835,3835,0
|
|
20240228,095600,15188775,3835,3835,3835,3835,68
|
|
20240228,095500,14927995,3840,3840,3840,3840,4
|
|
20240228,095400,14912635,3840,3840,3840,3840,27
|
|
20240228,095300,14808955,3835,3835,3835,3835,27
|
|
20240228,095200,14705410,3840,3840,3840,3840,69
|
|
20240228,095100,14440450,3835,3835,3835,3835,0
|
|
20240228,095000,14440450,3835,3840,3840,3835,354
|
|
20240228,094900,13081240,3840,3840,3840,3840,0
|
|
20240228,094800,13081240,3840,3840,3840,3840,0
|
|
20240228,094700,13081240,3840,3840,3840,3840,28
|
|
20240228,094600,12973720,3845,3845,3845,3845,0
|
|
20240228,094500,12973720,3845,3845,3845,3845,0
|
|
20240228,094400,12973720,3845,3850,3850,3845,28
|
|
20240228,094300,12866055,3840,3840,3840,3840,0
|
|
20240228,094200,12866055,3840,3840,3840,3840,28
|
|
20240228,094100,12758535,3850,3850,3850,3850,0
|
|
20240228,094000,12758535,3850,3850,3850,3850,0
|
|
20240228,093900,12758535,3850,3835,3850,3835,29
|
|
20240228,093800,12647305,3850,3850,3850,3850,0
|
|
20240228,093700,12647305,3850,3850,3850,3850,1
|
|
20240228,093600,12643455,3850,3850,3850,3850,2
|
|
20240228,093500,12635755,3850,3840,3850,3840,31
|
|
20240228,093400,12516675,3835,3835,3835,3835,0
|
|
20240228,093300,12516675,3835,3840,3840,3835,128
|
|
20240228,093200,12025295,3840,3840,3840,3840,2
|
|
20240228,093100,12017615,3840,3840,3840,3840,21
|
|
20240228,093000,11936975,3850,3850,3850,3850,0
|
|
20240228,092900,11936975,3850,3850,3850,3850,0
|
|
20240228,092800,11936975,3850,3850,3850,3850,0
|
|
20240228,092700,11936975,3850,3850,3850,3850,0
|
|
20240228,092600,11936975,3850,3850,3850,3850,6
|
|
20240228,092500,11913875,3850,3850,3850,3850,0
|
|
20240228,092400,11913875,3850,3850,3850,3850,0
|
|
20240228,092300,11913875,3850,3850,3850,3850,0
|
|
20240228,092200,11913875,3850,3850,3850,3850,874
|
|
20240228,092100,8548975,3845,3845,3845,3845,0
|
|
20240228,092000,8548975,3845,3850,3850,3845,2
|
|
20240228,091900,8541280,3855,3855,3855,3855,1
|
|
20240228,091800,8537425,3855,3855,3855,3855,1
|
|
20240228,091700,8533570,3835,3835,3835,3835,1
|
|
20240228,091600,8529735,3835,3860,3860,3835,154
|
|
20240228,091500,7939120,3860,3835,3860,3835,739
|
|
20240228,091400,5105005,3835,3835,3835,3835,450
|
|
20240228,091300,3379255,3835,3835,3835,3835,73
|
|
20240228,091200,3099300,3835,3835,3835,3835,0
|
|
20240228,091100,3099300,3835,3835,3835,3835,37
|
|
20240228,091000,2957405,3835,3835,3835,3835,36
|
|
20240228,090900,2819345,3845,3845,3845,3845,0
|
|
20240228,090800,2819345,3845,3845,3845,3845,48
|
|
20240228,090700,2634785,3845,3845,3845,3845,0
|
|
20240228,090600,2634785,3845,3845,3845,3845,73
|
|
20240228,090500,2354100,3835,3835,3835,3835,20
|
|
20240228,090400,2277400,3835,3830,3835,3830,54
|
|
20240228,090300,2070495,3835,3830,3835,3830,4
|
|
20240228,090200,2055165,3830,3850,3850,3830,131
|
|
20240228,090100,1551555,3855,3850,3855,3850,7
|
|
20240228,090000,1524600,3850,3850,3850,3850,346
|