648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194500,74214575,4190,4190,4190,4190,389
|
|
20240228,194400,74214575,4190,4190,4190,4190,0
|
|
20240228,194300,74214575,4190,4190,4190,4190,0
|
|
20240228,194200,74214575,4190,4190,4190,4190,0
|
|
20240228,194100,74214575,4190,4190,4190,4190,0
|
|
20240228,194000,74214575,4190,4190,4190,4190,0
|
|
20240228,193900,74214575,4190,4190,4190,4190,0
|
|
20240228,193800,74214575,4190,4190,4190,4190,0
|
|
20240228,193700,74214575,4190,4190,4190,4190,0
|
|
20240228,193600,74214575,4190,4190,4190,4190,0
|
|
20240228,193500,74214575,4190,4190,4190,4190,0
|
|
20240228,193400,74214575,4190,4190,4190,4190,0
|
|
20240228,193300,74214575,4190,4190,4190,4190,0
|
|
20240228,193200,74214575,4190,4190,4190,4190,0
|
|
20240228,193100,74214575,4190,4190,4190,4190,0
|
|
20240228,193000,74214575,4190,4190,4190,4190,0
|
|
20240228,192900,74214575,4190,4190,4190,4190,0
|
|
20240228,192800,74214575,4190,4190,4190,4190,0
|
|
20240228,192700,74214575,4190,4190,4190,4190,0
|
|
20240228,192600,74214575,4190,4190,4190,4190,0
|
|
20240228,192500,74214575,4190,4190,4190,4190,0
|
|
20240228,192400,74214575,4190,4190,4190,4190,0
|
|
20240228,192300,74214575,4190,4190,4190,4190,0
|
|
20240228,192200,74214575,4190,4190,4190,4190,0
|
|
20240228,192100,74214575,4190,4190,4190,4190,0
|
|
20240228,192000,74214575,4190,4190,4190,4190,0
|
|
20240228,191900,74214575,4190,4190,4190,4190,0
|
|
20240228,191800,74214575,4190,4190,4190,4190,0
|
|
20240228,191700,74214575,4190,4190,4190,4190,0
|
|
20240228,191600,74214575,4190,4190,4190,4190,0
|
|
20240228,191500,74214575,4190,4190,4190,4190,389
|
|
20240228,191400,74214575,4190,4190,4190,4190,0
|
|
20240228,191300,74214575,4190,4190,4190,4190,0
|
|
20240228,191200,74214575,4190,4190,4190,4190,0
|
|
20240228,191100,74214575,4190,4190,4190,4190,0
|
|
20240228,191000,74214575,4190,4190,4190,4190,0
|
|
20240228,190900,74214575,4190,4190,4190,4190,0
|
|
20240228,190800,74214575,4190,4190,4190,4190,0
|
|
20240228,190700,74214575,4190,4190,4190,4190,0
|
|
20240228,190600,74214575,4190,4190,4190,4190,0
|
|
20240228,190500,74214575,4190,4190,4190,4190,0
|
|
20240228,190400,74214575,4190,4190,4190,4190,0
|
|
20240228,190300,74214575,4190,4190,4190,4190,0
|
|
20240228,190200,74214575,4190,4190,4190,4190,0
|
|
20240228,190100,74214575,4190,4190,4190,4190,0
|
|
20240228,190000,74214575,4190,4190,4190,4190,0
|
|
20240228,185900,74214575,4190,4190,4190,4190,0
|
|
20240228,185800,74214575,4190,4190,4190,4190,0
|
|
20240228,185700,74214575,4190,4190,4190,4190,0
|
|
20240228,185600,74214575,4190,4190,4190,4190,0
|
|
20240228,185500,74214575,4190,4190,4190,4190,0
|
|
20240228,185400,74214575,4190,4190,4190,4190,0
|
|
20240228,185300,74214575,4190,4190,4190,4190,0
|
|
20240228,185200,74214575,4190,4190,4190,4190,0
|
|
20240228,185100,74214575,4190,4190,4190,4190,0
|
|
20240228,185000,74214575,4190,4190,4190,4190,0
|
|
20240228,184900,74214575,4190,4190,4190,4190,0
|
|
20240228,184800,74214575,4190,4190,4190,4190,0
|
|
20240228,184700,74214575,4190,4190,4190,4190,0
|
|
20240228,184600,74214575,4190,4190,4190,4190,0
|
|
20240228,184500,74214575,4190,4190,4190,4190,389
|
|
20240228,184400,74214575,4190,4190,4190,4190,0
|
|
20240228,184300,74214575,4190,4190,4190,4190,0
|
|
20240228,184200,74214575,4190,4190,4190,4190,0
|
|
20240228,184100,74214575,4190,4190,4190,4190,0
|
|
20240228,184000,74214575,4190,4190,4190,4190,0
|
|
20240228,183900,74214575,4190,4190,4190,4190,0
|
|
20240228,183800,74214575,4190,4190,4190,4190,0
|
|
20240228,183700,74214575,4190,4190,4190,4190,0
|
|
20240228,183600,74214575,4190,4190,4190,4190,0
|
|
20240228,183500,74214575,4190,4190,4190,4190,0
|
|
20240228,183400,74214575,4190,4190,4190,4190,0
|
|
20240228,183300,74214575,4190,4190,4190,4190,0
|
|
20240228,183200,74214575,4190,4190,4190,4190,0
|
|
20240228,183100,74214575,4190,4190,4190,4190,0
|
|
20240228,183000,74214575,4190,4190,4190,4190,0
|
|
20240228,182900,74214575,4190,4190,4190,4190,0
|
|
20240228,182800,74214575,4190,4190,4190,4190,0
|
|
20240228,182700,74214575,4190,4190,4190,4190,0
|
|
20240228,182600,74214575,4190,4190,4190,4190,0
|
|
20240228,182500,74214575,4190,4190,4190,4190,0
|
|
20240228,182400,74214575,4190,4190,4190,4190,0
|
|
20240228,182300,74214575,4190,4190,4190,4190,0
|
|
20240228,182200,74214575,4190,4190,4190,4190,0
|
|
20240228,182100,74214575,4190,4190,4190,4190,0
|
|
20240228,182000,74214575,4190,4190,4190,4190,0
|
|
20240228,181900,74214575,4190,4190,4190,4190,0
|
|
20240228,181800,74214575,4190,4190,4190,4190,0
|
|
20240228,181700,74214575,4190,4190,4190,4190,0
|
|
20240228,181600,74214575,4190,4190,4190,4190,0
|
|
20240228,181500,74214575,4190,4190,4190,4190,389
|
|
20240228,181400,74214575,4190,4190,4190,4190,0
|
|
20240228,181300,74214575,4190,4190,4190,4190,0
|
|
20240228,181200,74214575,4190,4190,4190,4190,0
|
|
20240228,181100,74214575,4190,4190,4190,4190,0
|
|
20240228,181000,74214575,4190,4190,4190,4190,0
|
|
20240228,180900,74214575,4190,4190,4190,4190,0
|
|
20240228,180800,74214575,4190,4190,4190,4190,0
|
|
20240228,180700,74214575,4190,4190,4190,4190,0
|
|
20240228,180600,74214575,4190,4190,4190,4190,0
|
|
20240228,180500,74214575,4190,4190,4190,4190,0
|
|
20240228,180400,74214575,4190,4190,4190,4190,0
|
|
20240228,180300,74214575,4190,4190,4190,4190,0
|
|
20240228,180200,74214575,4190,4190,4190,4190,0
|
|
20240228,180100,74214575,4190,4190,4190,4190,0
|
|
20240228,180000,74214575,4190,4190,4190,4190,0
|
|
20240228,175900,74214575,4190,4190,4190,4190,0
|
|
20240228,175800,74214575,4190,4190,4190,4190,0
|
|
20240228,175700,74214575,4190,4190,4190,4190,0
|
|
20240228,175600,74214575,4190,4190,4190,4190,0
|
|
20240228,175500,74214575,4190,4190,4190,4190,0
|
|
20240228,175400,74214575,4190,4190,4190,4190,0
|
|
20240228,175300,74214575,4190,4190,4190,4190,0
|
|
20240228,175200,74214575,4190,4190,4190,4190,0
|
|
20240228,175100,74214575,4190,4190,4190,4190,0
|
|
20240228,175000,74214575,4190,4190,4190,4190,0
|
|
20240228,174900,74214575,4190,4190,4190,4190,0
|
|
20240228,174800,74214575,4190,4190,4190,4190,0
|
|
20240228,174700,74214575,4190,4190,4190,4190,0
|
|
20240228,174600,74214575,4190,4190,4190,4190,0
|
|
20240228,174500,74214575,4190,4190,4190,4190,389
|
|
20240228,174400,74214575,4190,4190,4190,4190,0
|
|
20240228,174300,74214575,4190,4190,4190,4190,0
|
|
20240228,174200,74214575,4190,4190,4190,4190,0
|
|
20240228,174100,74214575,4190,4190,4190,4190,0
|
|
20240228,174000,74214575,4190,4190,4190,4190,0
|
|
20240228,173900,74214575,4190,4190,4190,4190,0
|
|
20240228,173800,74214575,4190,4190,4190,4190,0
|
|
20240228,173700,74214575,4190,4190,4190,4190,0
|
|
20240228,173600,74214575,4190,4190,4190,4190,0
|
|
20240228,173500,74214575,4190,4190,4190,4190,0
|
|
20240228,173400,74214575,4190,4190,4190,4190,0
|
|
20240228,173300,74214575,4190,4190,4190,4190,0
|
|
20240228,173200,74214575,4190,4190,4190,4190,0
|
|
20240228,173100,74214575,4190,4190,4190,4190,0
|
|
20240228,173000,74214575,4190,4190,4190,4190,0
|
|
20240228,172900,74214575,4190,4190,4190,4190,0
|
|
20240228,172800,74214575,4190,4190,4190,4190,0
|
|
20240228,172700,74214575,4190,4190,4190,4190,0
|
|
20240228,172600,74214575,4190,4190,4190,4190,0
|
|
20240228,172500,74214575,4190,4190,4190,4190,0
|
|
20240228,172400,74214575,4190,4190,4190,4190,0
|
|
20240228,172300,74214575,4190,4190,4190,4190,0
|
|
20240228,172200,74214575,4190,4190,4190,4190,0
|
|
20240228,172100,74214575,4190,4190,4190,4190,0
|
|
20240228,172000,74214575,4190,4190,4190,4190,0
|
|
20240228,171900,74214575,4190,4190,4190,4190,0
|
|
20240228,171800,74214575,4190,4190,4190,4190,0
|
|
20240228,171700,74214575,4190,4190,4190,4190,0
|
|
20240228,171600,74214575,4190,4190,4190,4190,0
|
|
20240228,171500,74214575,4190,4190,4190,4190,389
|
|
20240228,171400,74214575,4190,4190,4190,4190,0
|
|
20240228,171300,74214575,4190,4190,4190,4190,0
|
|
20240228,171200,74214575,4190,4190,4190,4190,0
|
|
20240228,171100,74214575,4190,4190,4190,4190,0
|
|
20240228,171000,74214575,4190,4190,4190,4190,0
|
|
20240228,170900,74214575,4190,4190,4190,4190,0
|
|
20240228,170800,74214575,4190,4190,4190,4190,0
|
|
20240228,170700,74214575,4190,4190,4190,4190,0
|
|
20240228,170600,74214575,4190,4190,4190,4190,0
|
|
20240228,170500,74214575,4190,4190,4190,4190,0
|
|
20240228,170400,74214575,4190,4190,4190,4190,0
|
|
20240228,170300,74214575,4190,4190,4190,4190,0
|
|
20240228,170200,74214575,4190,4190,4190,4190,0
|
|
20240228,170100,74214575,4190,4190,4190,4190,0
|
|
20240228,170000,74214575,4190,4190,4190,4190,0
|
|
20240228,165900,74214575,4190,4190,4190,4190,0
|
|
20240228,165800,74214575,4190,4190,4190,4190,0
|
|
20240228,165700,74214575,4190,4190,4190,4190,0
|
|
20240228,165600,74214575,4190,4190,4190,4190,0
|
|
20240228,165500,74214575,4190,4190,4190,4190,0
|
|
20240228,165400,74214575,4190,4190,4190,4190,0
|
|
20240228,165300,74214575,4190,4190,4190,4190,0
|
|
20240228,165200,74214575,4190,4190,4190,4190,0
|
|
20240228,165100,74214575,4190,4190,4190,4190,0
|
|
20240228,165000,74214575,4190,4190,4190,4190,0
|
|
20240228,164900,74214575,4190,4190,4190,4190,0
|
|
20240228,164800,74214575,4190,4190,4190,4190,0
|
|
20240228,164700,74214575,4190,4190,4190,4190,0
|
|
20240228,164600,74214575,4190,4190,4190,4190,0
|
|
20240228,164500,74214575,4190,4190,4190,4190,389
|
|
20240228,164400,74214575,4190,4190,4190,4190,0
|
|
20240228,164300,74214575,4190,4190,4190,4190,0
|
|
20240228,164200,74214575,4190,4190,4190,4190,0
|
|
20240228,164100,74214575,4190,4190,4190,4190,0
|
|
20240228,164000,74214575,4190,4190,4190,4190,0
|
|
20240228,163900,74214575,4190,4190,4190,4190,0
|
|
20240228,163800,74214575,4190,4190,4190,4190,0
|
|
20240228,163700,74214575,4190,4190,4190,4190,0
|
|
20240228,163600,74214575,4190,4190,4190,4190,0
|
|
20240228,163500,74214575,4190,4190,4190,4190,0
|
|
20240228,163400,74214575,4190,4190,4190,4190,0
|
|
20240228,163300,74214575,4190,4190,4190,4190,0
|
|
20240228,163200,74214575,4190,4190,4190,4190,0
|
|
20240228,163100,74214575,4190,4190,4190,4190,0
|
|
20240228,163000,74214575,4190,4190,4190,4190,0
|
|
20240228,162900,74214575,4190,4190,4190,4190,0
|
|
20240228,162800,74214575,4190,4190,4190,4190,0
|
|
20240228,162700,74214575,4190,4190,4190,4190,0
|
|
20240228,162600,74214575,4190,4190,4190,4190,0
|
|
20240228,162500,74214575,4190,4190,4190,4190,0
|
|
20240228,162400,74214575,4190,4190,4190,4190,0
|
|
20240228,162300,74214575,4190,4190,4190,4190,0
|
|
20240228,162200,74214575,4190,4190,4190,4190,0
|
|
20240228,162100,74214575,4190,4190,4190,4190,0
|
|
20240228,162000,74214575,4190,4190,4190,4190,0
|
|
20240228,161900,74214575,4190,4190,4190,4190,0
|
|
20240228,161800,74214575,4190,4190,4190,4190,0
|
|
20240228,161700,74214575,4190,4190,4190,4190,0
|
|
20240228,161600,74214575,4190,4190,4190,4190,0
|
|
20240228,161500,74214575,4190,4190,4190,4190,389
|
|
20240228,161400,74214575,4190,4190,4190,4190,0
|
|
20240228,161300,74214575,4190,4190,4190,4190,0
|
|
20240228,161200,74214575,4190,4190,4190,4190,0
|
|
20240228,161100,74214575,4190,4190,4190,4190,0
|
|
20240228,161000,74214575,4190,4190,4190,4190,0
|
|
20240228,160900,74214575,4190,4190,4190,4190,0
|
|
20240228,160800,74214575,4190,4190,4190,4190,0
|
|
20240228,160700,74214575,4190,4190,4190,4190,0
|
|
20240228,160600,74214575,4190,4190,4190,4190,0
|
|
20240228,160500,74214575,4190,4190,4190,4190,0
|
|
20240228,160400,74214575,4190,4190,4190,4190,0
|
|
20240228,160300,74214575,4190,4190,4190,4190,0
|
|
20240228,160200,74214575,4190,4190,4190,4190,0
|
|
20240228,160100,74214575,4190,4190,4190,4190,0
|
|
20240228,160000,74214575,4190,4190,4190,4190,0
|
|
20240228,155900,74214575,4190,4190,4190,4190,0
|
|
20240228,155800,74214575,4190,4190,4190,4190,0
|
|
20240228,155700,74214575,4190,4190,4190,4190,0
|
|
20240228,155600,74214575,4190,4190,4190,4190,0
|
|
20240228,155500,74214575,4190,4190,4190,4190,0
|
|
20240228,155400,74214575,4190,4190,4190,4190,0
|
|
20240228,155300,74214575,4190,4190,4190,4190,0
|
|
20240228,155200,74214575,4190,4190,4190,4190,0
|
|
20240228,155100,74214575,4190,4190,4190,4190,0
|
|
20240228,155000,74214575,4190,4190,4190,4190,0
|
|
20240228,154900,74214575,4190,4190,4190,4190,0
|
|
20240228,154800,74214575,4190,4190,4190,4190,0
|
|
20240228,154700,74214575,4190,4190,4190,4190,0
|
|
20240228,154600,74214575,4190,4190,4190,4190,0
|
|
20240228,154500,74214575,4190,4190,4190,4190,389
|
|
20240228,154400,74214575,4190,4190,4190,4190,0
|
|
20240228,154300,74214575,4190,4190,4190,4190,0
|
|
20240228,154200,74214575,4190,4190,4190,4190,0
|
|
20240228,154100,74214575,4190,4190,4190,4190,0
|
|
20240228,154000,74214575,4190,4190,4190,4190,0
|
|
20240228,153900,74214575,4190,4190,4190,4190,0
|
|
20240228,153800,74214575,4190,4190,4190,4190,0
|
|
20240228,153700,74214575,4190,4190,4190,4190,0
|
|
20240228,153600,74214575,4190,4190,4190,4190,0
|
|
20240228,153500,74214575,4190,4190,4190,4190,0
|
|
20240228,153400,74214575,4190,4190,4190,4190,0
|
|
20240228,153300,74214575,4190,4190,4190,4190,0
|
|
20240228,153200,74214575,4190,4190,4190,4190,0
|
|
20240228,153100,74214575,4190,4190,4190,4190,0
|
|
20240228,153000,74214575,4190,4190,4190,4190,389
|
|
20240228,152900,72584665,4190,4190,4190,4190,0
|
|
20240228,152800,72584665,4190,4190,4190,4190,0
|
|
20240228,152700,72584665,4190,4190,4190,4190,0
|
|
20240228,152600,72584665,4190,4190,4190,4190,0
|
|
20240228,152500,72584665,4190,4190,4190,4190,0
|
|
20240228,152400,72584665,4190,4190,4190,4190,0
|
|
20240228,152300,72584665,4190,4190,4190,4190,0
|
|
20240228,152200,72584665,4190,4190,4190,4190,0
|
|
20240228,152100,72584665,4190,4190,4190,4190,0
|
|
20240228,152000,72584665,4190,4190,4190,4190,0
|
|
20240228,151900,72584665,4190,4200,4200,4190,43
|
|
20240228,151800,72404115,4200,4200,4200,4200,0
|
|
20240228,151700,72404115,4200,4200,4200,4200,0
|
|
20240228,151600,72404115,4200,4200,4200,4200,0
|
|
20240228,151500,72404115,4200,4200,4200,4200,0
|
|
20240228,151400,72404115,4200,4200,4200,4200,0
|
|
20240228,151300,72404115,4200,4200,4200,4200,0
|
|
20240228,151200,72404115,4200,4200,4200,4200,0
|
|
20240228,151100,72404115,4200,4200,4200,4200,0
|
|
20240228,151000,72404115,4200,4185,4200,4185,158
|
|
20240228,150900,71742285,4195,4195,4195,4195,9
|
|
20240228,150800,71704530,4195,4195,4195,4195,1
|
|
20240228,150700,71700335,4195,4190,4195,4190,33
|
|
20240228,150600,71562060,4190,4190,4190,4190,0
|
|
20240228,150500,71562060,4190,4190,4190,4190,0
|
|
20240228,150400,71562060,4190,4190,4190,4190,0
|
|
20240228,150300,71562060,4190,4190,4190,4190,0
|
|
20240228,150200,71562060,4190,4190,4190,4190,0
|
|
20240228,150100,71562060,4190,4190,4190,4190,0
|
|
20240228,150000,71562060,4190,4190,4190,4190,0
|
|
20240228,145900,71562060,4190,4190,4190,4190,0
|
|
20240228,145800,71562060,4190,4190,4190,4190,0
|
|
20240228,145700,71562060,4190,4190,4190,4190,0
|
|
20240228,145600,71562060,4190,4190,4190,4190,0
|
|
20240228,145500,71562060,4190,4190,4190,4190,0
|
|
20240228,145400,71562060,4190,4190,4190,4190,0
|
|
20240228,145300,71562060,4190,4190,4190,4190,0
|
|
20240228,145200,71562060,4190,4190,4190,4190,1
|
|
20240228,145100,71557870,4200,4200,4200,4200,0
|
|
20240228,145000,71557870,4200,4200,4200,4200,0
|
|
20240228,144900,71557870,4200,4200,4200,4200,0
|
|
20240228,144800,71557870,4200,4200,4200,4200,1
|
|
20240228,144700,71553670,4185,4185,4185,4185,0
|
|
20240228,144600,71553670,4185,4185,4185,4185,0
|
|
20240228,144500,71553670,4185,4185,4185,4185,0
|
|
20240228,144400,71553670,4185,4185,4185,4185,0
|
|
20240228,144300,71553670,4185,4185,4185,4185,0
|
|
20240228,144200,71553670,4185,4185,4185,4185,0
|
|
20240228,144100,71553670,4185,4185,4185,4185,24
|
|
20240228,144000,71453230,4185,4185,4185,4185,0
|
|
20240228,143900,71453230,4185,4185,4185,4185,0
|
|
20240228,143800,71453230,4185,4185,4185,4185,0
|
|
20240228,143700,71453230,4185,4185,4185,4185,0
|
|
20240228,143600,71453230,4185,4185,4185,4185,0
|
|
20240228,143500,71453230,4185,4185,4185,4185,0
|
|
20240228,143400,71453230,4185,4185,4185,4185,0
|
|
20240228,143300,71453230,4185,4185,4185,4185,0
|
|
20240228,143200,71453230,4185,4185,4185,4185,3
|
|
20240228,143100,71440675,4185,4185,4185,4185,0
|
|
20240228,143000,71440675,4185,4185,4185,4185,0
|
|
20240228,142900,71440675,4185,4185,4185,4185,0
|
|
20240228,142800,71440675,4185,4185,4185,4185,0
|
|
20240228,142700,71440675,4185,4185,4185,4185,0
|
|
20240228,142600,71440675,4185,4185,4185,4185,0
|
|
20240228,142500,71440675,4185,4185,4185,4185,0
|
|
20240228,142400,71440675,4185,4185,4185,4185,2
|
|
20240228,142300,71432305,4200,4200,4200,4200,0
|
|
20240228,142200,71432305,4200,4200,4200,4200,0
|
|
20240228,142100,71432305,4200,4200,4200,4200,0
|
|
20240228,142000,71432305,4200,4200,4200,4200,0
|
|
20240228,141900,71432305,4200,4200,4200,4200,0
|
|
20240228,141800,71432305,4200,4200,4200,4200,0
|
|
20240228,141700,71432305,4200,4200,4200,4200,0
|
|
20240228,141600,71432305,4200,4200,4200,4200,0
|
|
20240228,141500,71432305,4200,4200,4200,4200,0
|
|
20240228,141400,71432305,4200,4200,4200,4200,0
|
|
20240228,141300,71432305,4200,4200,4200,4200,0
|
|
20240228,141200,71432305,4200,4200,4200,4200,0
|
|
20240228,141100,71432305,4200,4200,4200,4200,0
|
|
20240228,141000,71432305,4200,4200,4200,4200,0
|
|
20240228,140900,71432305,4200,4200,4200,4200,0
|
|
20240228,140800,71432305,4200,4200,4200,4200,19
|
|
20240228,140700,71352505,4205,4205,4205,4205,0
|
|
20240228,140600,71352505,4205,4205,4205,4205,0
|
|
20240228,140500,71352505,4205,4205,4205,4205,0
|
|
20240228,140400,71352505,4205,4205,4205,4205,0
|
|
20240228,140300,71352505,4205,4205,4205,4205,0
|
|
20240228,140200,71352505,4205,4205,4205,4205,0
|
|
20240228,140100,71352505,4205,4205,4205,4205,0
|
|
20240228,140000,71352505,4205,4205,4205,4205,0
|
|
20240228,135900,71352505,4205,4205,4205,4205,0
|
|
20240228,135800,71352505,4205,4205,4205,4205,0
|
|
20240228,135700,71352505,4205,4205,4205,4205,0
|
|
20240228,135600,71352505,4205,4205,4205,4205,0
|
|
20240228,135500,71352505,4205,4205,4205,4205,0
|
|
20240228,135400,71352505,4205,4205,4205,4205,1
|
|
20240228,135300,71348300,4205,4205,4205,4205,0
|
|
20240228,135200,71348300,4205,4205,4205,4205,0
|
|
20240228,135100,71348300,4205,4205,4205,4205,0
|
|
20240228,135000,71348300,4205,4205,4205,4205,0
|
|
20240228,134900,71348300,4205,4205,4205,4205,0
|
|
20240228,134800,71348300,4205,4205,4205,4205,1
|
|
20240228,134700,71344095,4205,4205,4205,4205,0
|
|
20240228,134600,71344095,4205,4205,4205,4205,0
|
|
20240228,134500,71344095,4205,4205,4205,4205,0
|
|
20240228,134400,71344095,4205,4205,4205,4205,0
|
|
20240228,134300,71344095,4205,4205,4205,4205,0
|
|
20240228,134200,71344095,4205,4205,4205,4205,1
|
|
20240228,134100,71339890,4205,4205,4205,4205,0
|
|
20240228,134000,71339890,4205,4205,4205,4205,0
|
|
20240228,133900,71339890,4205,4205,4205,4205,0
|
|
20240228,133800,71339890,4205,4205,4205,4205,0
|
|
20240228,133700,71339890,4205,4205,4205,4205,0
|
|
20240228,133600,71339890,4205,4205,4205,4205,1
|
|
20240228,133500,71335685,4205,4205,4205,4205,0
|
|
20240228,133400,71335685,4205,4205,4205,4205,0
|
|
20240228,133300,71335685,4205,4205,4205,4205,0
|
|
20240228,133200,71335685,4205,4205,4205,4205,5
|
|
20240228,133100,71314660,4205,4205,4205,4205,0
|
|
20240228,133000,71314660,4205,4205,4205,4205,1
|
|
20240228,132900,71310455,4205,4205,4205,4205,0
|
|
20240228,132800,71310455,4205,4205,4205,4205,0
|
|
20240228,132700,71310455,4205,4205,4205,4205,355
|
|
20240228,132600,69817680,4205,4205,4205,4205,0
|
|
20240228,132500,69817680,4205,4205,4205,4205,0
|
|
20240228,132400,69817680,4205,4205,4205,4205,1
|
|
20240228,132300,69813475,4175,4175,4175,4175,0
|
|
20240228,132200,69813475,4175,4175,4175,4175,0
|
|
20240228,132100,69813475,4175,4175,4175,4175,0
|
|
20240228,132000,69813475,4175,4175,4175,4175,0
|
|
20240228,131900,69813475,4175,4175,4175,4175,0
|
|
20240228,131800,69813475,4175,4205,4205,4175,6
|
|
20240228,131700,69788395,4205,4205,4205,4205,0
|
|
20240228,131600,69788395,4205,4205,4205,4205,0
|
|
20240228,131500,69788395,4205,4205,4205,4205,0
|
|
20240228,131400,69788395,4205,4205,4205,4205,0
|
|
20240228,131300,69788395,4205,4205,4205,4205,1
|
|
20240228,131200,69784190,4205,4205,4205,4205,0
|
|
20240228,131100,69784190,4205,4205,4205,4205,0
|
|
20240228,131000,69784190,4205,4205,4205,4205,0
|
|
20240228,130900,69784190,4205,4205,4205,4205,0
|
|
20240228,130800,69784190,4205,4205,4205,4205,0
|
|
20240228,130700,69784190,4205,4205,4205,4205,0
|
|
20240228,130600,69784190,4205,4205,4205,4205,1
|
|
20240228,130500,69779985,4205,4205,4205,4205,0
|
|
20240228,130400,69779985,4205,4205,4205,4205,0
|
|
20240228,130300,69779985,4205,4205,4205,4205,0
|
|
20240228,130200,69779985,4205,4205,4205,4205,0
|
|
20240228,130100,69779985,4205,4205,4205,4205,0
|
|
20240228,130000,69779985,4205,4205,4205,4205,1
|
|
20240228,125900,69775780,4175,4175,4175,4175,0
|
|
20240228,125800,69775780,4175,4175,4175,4175,0
|
|
20240228,125700,69775780,4175,4175,4175,4175,0
|
|
20240228,125600,69775780,4175,4175,4175,4175,0
|
|
20240228,125500,69775780,4175,4175,4175,4175,0
|
|
20240228,125400,69775780,4175,4205,4205,4175,4
|
|
20240228,125300,69759050,4180,4180,4180,4180,0
|
|
20240228,125200,69759050,4180,4180,4180,4180,0
|
|
20240228,125100,69759050,4180,4180,4180,4180,0
|
|
20240228,125000,69759050,4180,4180,4180,4180,0
|
|
20240228,124900,69759050,4180,4180,4180,4180,0
|
|
20240228,124800,69759050,4180,4205,4205,4180,8
|
|
20240228,124700,69725585,4205,4205,4205,4205,0
|
|
20240228,124600,69725585,4205,4205,4205,4205,0
|
|
20240228,124500,69725585,4205,4205,4205,4205,0
|
|
20240228,124400,69725585,4205,4205,4205,4205,0
|
|
20240228,124300,69725585,4205,4205,4205,4205,0
|
|
20240228,124200,69725585,4205,4205,4205,4205,1
|
|
20240228,124100,69721380,4205,4205,4205,4205,0
|
|
20240228,124000,69721380,4205,4205,4205,4205,0
|
|
20240228,123900,69721380,4205,4205,4205,4205,0
|
|
20240228,123800,69721380,4205,4205,4205,4205,0
|
|
20240228,123700,69721380,4205,4205,4205,4205,5
|
|
20240228,123600,69700355,4205,4205,4205,4205,1
|
|
20240228,123500,69696150,4175,4175,4175,4175,0
|
|
20240228,123400,69696150,4175,4175,4175,4175,0
|
|
20240228,123300,69696150,4175,4175,4175,4175,0
|
|
20240228,123200,69696150,4175,4175,4175,4175,0
|
|
20240228,123100,69696150,4175,4175,4175,4175,3
|
|
20240228,123000,69683625,4205,4205,4205,4205,3
|
|
20240228,122900,69671010,4175,4175,4175,4175,3
|
|
20240228,122800,69658485,4200,4200,4200,4200,0
|
|
20240228,122700,69658485,4200,4200,4200,4200,6
|
|
20240228,122600,69633285,4205,4205,4205,4205,0
|
|
20240228,122500,69633285,4205,4205,4205,4205,0
|
|
20240228,122400,69633285,4205,4205,4205,4205,470
|
|
20240228,122300,67656935,4205,4195,4205,4195,4531
|
|
20240228,122200,48609830,4200,4200,4200,4200,0
|
|
20240228,122100,48609830,4200,4200,4200,4200,0
|
|
20240228,122000,48609830,4200,4200,4200,4200,250
|
|
20240228,121900,47559830,4200,4200,4200,4200,0
|
|
20240228,121800,47559830,4200,4200,4200,4200,1
|
|
20240228,121700,47555630,4200,4200,4200,4200,0
|
|
20240228,121600,47555630,4200,4200,4200,4200,0
|
|
20240228,121500,47555630,4200,4200,4200,4200,0
|
|
20240228,121400,47555630,4200,4200,4200,4200,0
|
|
20240228,121300,47555630,4200,4200,4200,4200,0
|
|
20240228,121200,47555630,4200,4200,4200,4200,1
|
|
20240228,121100,47551430,4200,4200,4200,4200,0
|
|
20240228,121000,47551430,4200,4200,4200,4200,0
|
|
20240228,120900,47551430,4200,4200,4200,4200,0
|
|
20240228,120800,47551430,4200,4200,4200,4200,0
|
|
20240228,120700,47551430,4200,4200,4200,4200,0
|
|
20240228,120600,47551430,4200,4200,4200,4200,1
|
|
20240228,120500,47547230,4175,4175,4175,4175,0
|
|
20240228,120400,47547230,4175,4175,4175,4175,0
|
|
20240228,120300,47547230,4175,4175,4175,4175,0
|
|
20240228,120200,47547230,4175,4175,4175,4175,3
|
|
20240228,120100,47534705,4200,4200,4200,4200,0
|
|
20240228,120000,47534705,4200,4200,4200,4200,1
|
|
20240228,115900,47530505,4180,4180,4180,4180,96
|
|
20240228,115800,47129225,4180,4180,4180,4180,0
|
|
20240228,115700,47129225,4180,4180,4180,4180,0
|
|
20240228,115600,47129225,4180,4180,4180,4180,0
|
|
20240228,115500,47129225,4180,4180,4180,4180,14
|
|
20240228,115400,47070705,4200,4200,4200,4200,1
|
|
20240228,115300,47066505,4200,4200,4200,4200,0
|
|
20240228,115200,47066505,4200,4200,4200,4200,0
|
|
20240228,115100,47066505,4200,4200,4200,4200,0
|
|
20240228,115000,47066505,4200,4200,4200,4200,0
|
|
20240228,114900,47066505,4200,4200,4200,4200,0
|
|
20240228,114800,47066505,4200,4200,4200,4200,1
|
|
20240228,114700,47062305,4200,4200,4200,4200,0
|
|
20240228,114600,47062305,4200,4200,4200,4200,0
|
|
20240228,114500,47062305,4200,4200,4200,4200,0
|
|
20240228,114400,47062305,4200,4200,4200,4200,0
|
|
20240228,114300,47062305,4200,4200,4200,4200,0
|
|
20240228,114200,47062305,4200,4200,4200,4200,0
|
|
20240228,114100,47062305,4200,4200,4200,4200,0
|
|
20240228,114000,47062305,4200,4200,4200,4200,0
|
|
20240228,113900,47062305,4200,4200,4200,4200,0
|
|
20240228,113800,47062305,4200,4200,4200,4200,0
|
|
20240228,113700,47062305,4200,4200,4200,4200,0
|
|
20240228,113600,47062305,4200,4200,4200,4200,0
|
|
20240228,113500,47062305,4200,4200,4200,4200,0
|
|
20240228,113400,47062305,4200,4200,4200,4200,0
|
|
20240228,113300,47062305,4200,4200,4200,4200,0
|
|
20240228,113200,47062305,4200,4200,4200,4200,0
|
|
20240228,113100,47062305,4200,4200,4200,4200,0
|
|
20240228,113000,47062305,4200,4200,4200,4200,0
|
|
20240228,112900,47062305,4200,4200,4200,4200,0
|
|
20240228,112800,47062305,4200,4200,4200,4200,0
|
|
20240228,112700,47062305,4200,4200,4200,4200,0
|
|
20240228,112600,47062305,4200,4200,4200,4200,75
|
|
20240228,112500,46747305,4200,4200,4200,4200,0
|
|
20240228,112400,46747305,4200,4200,4200,4200,0
|
|
20240228,112300,46747305,4200,4200,4200,4200,0
|
|
20240228,112200,46747305,4200,4200,4200,4200,0
|
|
20240228,112100,46747305,4200,4200,4200,4200,0
|
|
20240228,112000,46747305,4200,4200,4200,4200,0
|
|
20240228,111900,46747305,4200,4200,4200,4200,0
|
|
20240228,111800,46747305,4200,4200,4200,4200,0
|
|
20240228,111700,46747305,4200,4200,4200,4200,0
|
|
20240228,111600,46747305,4200,4200,4200,4200,1
|
|
20240228,111500,46743105,4200,4200,4200,4200,0
|
|
20240228,111400,46743105,4200,4200,4200,4200,0
|
|
20240228,111300,46743105,4200,4200,4200,4200,0
|
|
20240228,111200,46743105,4200,4200,4200,4200,0
|
|
20240228,111100,46743105,4200,4200,4200,4200,0
|
|
20240228,111000,46743105,4200,4200,4200,4200,0
|
|
20240228,110900,46743105,4200,4200,4200,4200,0
|
|
20240228,110800,46743105,4200,4200,4200,4200,0
|
|
20240228,110700,46743105,4200,4200,4200,4200,0
|
|
20240228,110600,46743105,4200,4200,4200,4200,5
|
|
20240228,110500,46722105,4190,4190,4190,4190,0
|
|
20240228,110400,46722105,4190,4190,4190,4190,0
|
|
20240228,110300,46722105,4190,4190,4190,4190,0
|
|
20240228,110200,46722105,4190,4190,4190,4190,0
|
|
20240228,110100,46722105,4190,4190,4190,4190,0
|
|
20240228,110000,46722105,4190,4190,4190,4190,0
|
|
20240228,105900,46722105,4190,4190,4190,4190,0
|
|
20240228,105800,46722105,4190,4190,4190,4190,0
|
|
20240228,105700,46722105,4190,4190,4190,4190,0
|
|
20240228,105600,46722105,4190,4190,4190,4190,0
|
|
20240228,105500,46722105,4190,4190,4190,4190,0
|
|
20240228,105400,46722105,4190,4185,4190,4185,31
|
|
20240228,105300,46592220,4185,4185,4185,4185,0
|
|
20240228,105200,46592220,4185,4185,4185,4185,0
|
|
20240228,105100,46592220,4185,4185,4185,4185,0
|
|
20240228,105000,46592220,4185,4185,4185,4185,0
|
|
20240228,104900,46592220,4185,4185,4185,4185,0
|
|
20240228,104800,46592220,4185,4175,4185,4175,1396
|
|
20240228,104700,40758930,4175,4175,4175,4175,100
|
|
20240228,104600,40341430,4185,4185,4185,4185,0
|
|
20240228,104500,40341430,4185,4185,4185,4185,23
|
|
20240228,104400,40245175,4185,4185,4185,4185,0
|
|
20240228,104300,40245175,4185,4185,4185,4185,0
|
|
20240228,104200,40245175,4185,4185,4185,4185,0
|
|
20240228,104100,40245175,4185,4180,4185,4170,428
|
|
20240228,104000,38459035,4185,4185,4185,4185,0
|
|
20240228,103900,38459035,4185,4185,4185,4185,0
|
|
20240228,103800,38459035,4185,4185,4185,4185,0
|
|
20240228,103700,38459035,4185,4185,4185,4185,0
|
|
20240228,103600,38459035,4185,4185,4185,4185,0
|
|
20240228,103500,38459035,4185,4185,4185,4185,100
|
|
20240228,103400,38040535,4190,4190,4190,4190,0
|
|
20240228,103300,38040535,4190,4190,4190,4190,0
|
|
20240228,103200,38040535,4190,4190,4190,4190,120
|
|
20240228,103100,37537735,4200,4200,4200,4200,200
|
|
20240228,103000,36697735,4200,4200,4200,4200,0
|
|
20240228,102900,36697735,4200,4200,4200,4200,0
|
|
20240228,102800,36697735,4200,4200,4200,4200,0
|
|
20240228,102700,36697735,4200,4200,4200,4200,0
|
|
20240228,102600,36697735,4200,4200,4200,4200,0
|
|
20240228,102500,36697735,4200,4200,4200,4200,0
|
|
20240228,102400,36697735,4200,4200,4200,4200,0
|
|
20240228,102300,36697735,4200,4200,4200,4200,0
|
|
20240228,102200,36697735,4200,4200,4200,4200,0
|
|
20240228,102100,36697735,4200,4200,4200,4200,0
|
|
20240228,102000,36697735,4200,4200,4200,4200,0
|
|
20240228,101900,36697735,4200,4200,4200,4200,0
|
|
20240228,101800,36697735,4200,4200,4200,4200,0
|
|
20240228,101700,36697735,4200,4200,4200,4200,0
|
|
20240228,101600,36697735,4200,4200,4200,4200,0
|
|
20240228,101500,36697735,4200,4200,4200,4200,0
|
|
20240228,101400,36697735,4200,4200,4200,4200,10
|
|
20240228,101300,36655735,4200,4200,4200,4200,0
|
|
20240228,101200,36655735,4200,4200,4200,4200,0
|
|
20240228,101100,36655735,4200,4200,4200,4200,0
|
|
20240228,101000,36655735,4200,4200,4200,4200,0
|
|
20240228,100900,36655735,4200,4200,4200,4200,0
|
|
20240228,100800,36655735,4200,4200,4200,4200,0
|
|
20240228,100700,36655735,4200,4200,4200,4200,0
|
|
20240228,100600,36655735,4200,4200,4200,4200,0
|
|
20240228,100500,36655735,4200,4170,4200,4165,7220
|
|
20240228,100400,6344630,4170,4170,4170,4170,1
|
|
20240228,100300,6340460,4175,4175,4175,4175,0
|
|
20240228,100200,6340460,4175,4175,4175,4175,6
|
|
20240228,100100,6315410,4175,4175,4175,4175,1
|
|
20240228,100000,6311235,4175,4175,4175,4175,0
|
|
20240228,095900,6311235,4175,4175,4175,4175,0
|
|
20240228,095800,6311235,4175,4175,4175,4175,0
|
|
20240228,095700,6311235,4175,4175,4175,4175,0
|
|
20240228,095600,6311235,4175,4175,4175,4175,0
|
|
20240228,095500,6311235,4175,4175,4175,4175,0
|
|
20240228,095400,6311235,4175,4175,4175,4175,0
|
|
20240228,095300,6311235,4175,4175,4175,4175,0
|
|
20240228,095200,6311235,4175,4175,4175,4175,0
|
|
20240228,095100,6311235,4175,4175,4175,4175,0
|
|
20240228,095000,6311235,4175,4175,4175,4175,0
|
|
20240228,094900,6311235,4175,4175,4175,4175,0
|
|
20240228,094800,6311235,4175,4175,4175,4175,0
|
|
20240228,094700,6311235,4175,4175,4175,4175,0
|
|
20240228,094600,6311235,4175,4175,4175,4175,0
|
|
20240228,094500,6311235,4175,4175,4175,4175,0
|
|
20240228,094400,6311235,4175,4175,4175,4175,0
|
|
20240228,094300,6311235,4175,4175,4175,4175,34
|
|
20240228,094200,6169285,4175,4175,4175,4175,100
|
|
20240228,094100,5751785,4170,4170,4170,4170,0
|
|
20240228,094000,5751785,4170,4170,4170,4170,622
|
|
20240228,093900,3158045,4175,4175,4175,4175,0
|
|
20240228,093800,3158045,4175,4175,4175,4175,0
|
|
20240228,093700,3158045,4175,4180,4180,4175,116
|
|
20240228,093600,2673695,4180,4190,4190,4180,419
|
|
20240228,093500,919275,4190,4190,4190,4190,2
|
|
20240228,093400,910895,4185,4185,4185,4185,0
|
|
20240228,093300,910895,4185,4185,4185,4185,0
|
|
20240228,093200,910895,4185,4185,4185,4185,33
|
|
20240228,093100,772790,4185,4185,4185,4185,5
|
|
20240228,093000,751865,4185,4185,4185,4185,40
|
|
20240228,092900,584465,4185,4185,4185,4185,0
|
|
20240228,092800,584465,4185,4185,4185,4185,23
|
|
20240228,092700,488210,4185,4185,4185,4185,0
|
|
20240228,092600,488210,4185,4185,4185,4185,0
|
|
20240228,092500,488210,4185,4185,4185,4185,0
|
|
20240228,092400,488210,4185,4185,4185,4185,0
|
|
20240228,092300,488210,4185,4185,4185,4185,0
|
|
20240228,092200,488210,4185,4185,4185,4185,0
|
|
20240228,092100,488210,4185,4185,4185,4185,0
|
|
20240228,092000,488210,4185,4170,4185,4170,15
|
|
20240228,091900,425615,4170,4170,4170,4170,4
|
|
20240228,091800,408935,4185,4185,4185,4185,3
|
|
20240228,091700,396380,4185,4185,4185,4185,0
|
|
20240228,091600,396380,4185,4185,4185,4185,0
|
|
20240228,091500,396380,4185,4185,4185,4185,3
|
|
20240228,091400,383825,4180,4180,4180,4180,0
|
|
20240228,091300,383825,4180,4180,4180,4180,33
|
|
20240228,091200,245885,4175,4175,4175,4175,14
|
|
20240228,091100,187435,4170,4170,4170,4170,0
|
|
20240228,091000,187435,4170,4170,4170,4170,0
|
|
20240228,090900,187435,4170,4170,4170,4170,0
|
|
20240228,090800,187435,4170,4170,4170,4170,0
|
|
20240228,090700,187435,4170,4170,4170,4170,1
|
|
20240228,090600,183265,4170,4170,4170,4170,0
|
|
20240228,090500,183265,4170,4170,4170,4170,0
|
|
20240228,090400,183265,4170,4170,4170,4170,0
|
|
20240228,090300,183265,4170,4170,4170,4170,0
|
|
20240228,090200,183265,4170,4170,4170,4170,0
|
|
20240228,090100,183265,4170,4170,4170,4170,0
|
|
20240228,090000,183265,4170,4165,4170,4165,44
|