648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194500,54494125,4180,4180,4180,4180,710
|
|
20240229,194400,54494125,4180,4180,4180,4180,0
|
|
20240229,194300,54494125,4180,4180,4180,4180,0
|
|
20240229,194200,54494125,4180,4180,4180,4180,0
|
|
20240229,194100,54494125,4180,4180,4180,4180,0
|
|
20240229,194000,54494125,4180,4180,4180,4180,0
|
|
20240229,193900,54494125,4180,4180,4180,4180,0
|
|
20240229,193800,54494125,4180,4180,4180,4180,0
|
|
20240229,193700,54494125,4180,4180,4180,4180,0
|
|
20240229,193600,54494125,4180,4180,4180,4180,0
|
|
20240229,193500,54494125,4180,4180,4180,4180,0
|
|
20240229,193400,54494125,4180,4180,4180,4180,0
|
|
20240229,193300,54494125,4180,4180,4180,4180,0
|
|
20240229,193200,54494125,4180,4180,4180,4180,0
|
|
20240229,193100,54494125,4180,4180,4180,4180,0
|
|
20240229,193000,54494125,4180,4180,4180,4180,0
|
|
20240229,192900,54494125,4180,4180,4180,4180,0
|
|
20240229,192800,54494125,4180,4180,4180,4180,0
|
|
20240229,192700,54494125,4180,4180,4180,4180,0
|
|
20240229,192600,54494125,4180,4180,4180,4180,0
|
|
20240229,192500,54494125,4180,4180,4180,4180,0
|
|
20240229,192400,54494125,4180,4180,4180,4180,0
|
|
20240229,192300,54494125,4180,4180,4180,4180,0
|
|
20240229,192200,54494125,4180,4180,4180,4180,0
|
|
20240229,192100,54494125,4180,4180,4180,4180,0
|
|
20240229,192000,54494125,4180,4180,4180,4180,0
|
|
20240229,191900,54494125,4180,4180,4180,4180,0
|
|
20240229,191800,54494125,4180,4180,4180,4180,0
|
|
20240229,191700,54494125,4180,4180,4180,4180,0
|
|
20240229,191600,54494125,4180,4180,4180,4180,0
|
|
20240229,191500,54494125,4180,4180,4180,4180,710
|
|
20240229,191400,54494125,4180,4180,4180,4180,0
|
|
20240229,191300,54494125,4180,4180,4180,4180,0
|
|
20240229,191200,54494125,4180,4180,4180,4180,0
|
|
20240229,191100,54494125,4180,4180,4180,4180,0
|
|
20240229,191000,54494125,4180,4180,4180,4180,0
|
|
20240229,190900,54494125,4180,4180,4180,4180,0
|
|
20240229,190800,54494125,4180,4180,4180,4180,0
|
|
20240229,190700,54494125,4180,4180,4180,4180,0
|
|
20240229,190600,54494125,4180,4180,4180,4180,0
|
|
20240229,190500,54494125,4180,4180,4180,4180,0
|
|
20240229,190400,54494125,4180,4180,4180,4180,0
|
|
20240229,190300,54494125,4180,4180,4180,4180,0
|
|
20240229,190200,54494125,4180,4180,4180,4180,0
|
|
20240229,190100,54494125,4180,4180,4180,4180,0
|
|
20240229,190000,54494125,4180,4180,4180,4180,0
|
|
20240229,185900,54494125,4180,4180,4180,4180,0
|
|
20240229,185800,54494125,4180,4180,4180,4180,0
|
|
20240229,185700,54494125,4180,4180,4180,4180,0
|
|
20240229,185600,54494125,4180,4180,4180,4180,0
|
|
20240229,185500,54494125,4180,4180,4180,4180,0
|
|
20240229,185400,54494125,4180,4180,4180,4180,0
|
|
20240229,185300,54494125,4180,4180,4180,4180,0
|
|
20240229,185200,54494125,4180,4180,4180,4180,0
|
|
20240229,185100,54494125,4180,4180,4180,4180,0
|
|
20240229,185000,54494125,4180,4180,4180,4180,0
|
|
20240229,184900,54494125,4180,4180,4180,4180,0
|
|
20240229,184800,54494125,4180,4180,4180,4180,0
|
|
20240229,184700,54494125,4180,4180,4180,4180,0
|
|
20240229,184600,54494125,4180,4180,4180,4180,0
|
|
20240229,184500,54494125,4180,4180,4180,4180,710
|
|
20240229,184400,54494125,4180,4180,4180,4180,0
|
|
20240229,184300,54494125,4180,4180,4180,4180,0
|
|
20240229,184200,54494125,4180,4180,4180,4180,0
|
|
20240229,184100,54494125,4180,4180,4180,4180,0
|
|
20240229,184000,54494125,4180,4180,4180,4180,0
|
|
20240229,183900,54494125,4180,4180,4180,4180,0
|
|
20240229,183800,54494125,4180,4180,4180,4180,0
|
|
20240229,183700,54494125,4180,4180,4180,4180,0
|
|
20240229,183600,54494125,4180,4180,4180,4180,0
|
|
20240229,183500,54494125,4180,4180,4180,4180,0
|
|
20240229,183400,54494125,4180,4180,4180,4180,0
|
|
20240229,183300,54494125,4180,4180,4180,4180,0
|
|
20240229,183200,54494125,4180,4180,4180,4180,0
|
|
20240229,183100,54494125,4180,4180,4180,4180,0
|
|
20240229,183000,54494125,4180,4180,4180,4180,0
|
|
20240229,182900,54494125,4180,4180,4180,4180,0
|
|
20240229,182800,54494125,4180,4180,4180,4180,0
|
|
20240229,182700,54494125,4180,4180,4180,4180,0
|
|
20240229,182600,54494125,4180,4180,4180,4180,0
|
|
20240229,182500,54494125,4180,4180,4180,4180,0
|
|
20240229,182400,54494125,4180,4180,4180,4180,0
|
|
20240229,182300,54494125,4180,4180,4180,4180,0
|
|
20240229,182200,54494125,4180,4180,4180,4180,0
|
|
20240229,182100,54494125,4180,4180,4180,4180,0
|
|
20240229,182000,54494125,4180,4180,4180,4180,0
|
|
20240229,181900,54494125,4180,4180,4180,4180,0
|
|
20240229,181800,54494125,4180,4180,4180,4180,0
|
|
20240229,181700,54494125,4180,4180,4180,4180,0
|
|
20240229,181600,54494125,4180,4180,4180,4180,0
|
|
20240229,181500,54494125,4180,4180,4180,4180,710
|
|
20240229,181400,54494125,4180,4180,4180,4180,0
|
|
20240229,181300,54494125,4180,4180,4180,4180,0
|
|
20240229,181200,54494125,4180,4180,4180,4180,0
|
|
20240229,181100,54494125,4180,4180,4180,4180,0
|
|
20240229,181000,54494125,4180,4180,4180,4180,0
|
|
20240229,180900,54494125,4180,4180,4180,4180,0
|
|
20240229,180800,54494125,4180,4180,4180,4180,0
|
|
20240229,180700,54494125,4180,4180,4180,4180,0
|
|
20240229,180600,54494125,4180,4180,4180,4180,0
|
|
20240229,180500,54494125,4180,4180,4180,4180,0
|
|
20240229,180400,54494125,4180,4180,4180,4180,0
|
|
20240229,180300,54494125,4180,4180,4180,4180,0
|
|
20240229,180200,54494125,4180,4180,4180,4180,0
|
|
20240229,180100,54494125,4180,4180,4180,4180,0
|
|
20240229,180000,54494125,4180,4180,4180,4180,0
|
|
20240229,175900,54494125,4180,4180,4180,4180,0
|
|
20240229,175800,54494125,4180,4180,4180,4180,0
|
|
20240229,175700,54494125,4180,4180,4180,4180,0
|
|
20240229,175600,54494125,4180,4180,4180,4180,0
|
|
20240229,175500,54494125,4180,4180,4180,4180,0
|
|
20240229,175400,54494125,4180,4180,4180,4180,0
|
|
20240229,175300,54494125,4180,4180,4180,4180,0
|
|
20240229,175200,54494125,4180,4180,4180,4180,0
|
|
20240229,175100,54494125,4180,4180,4180,4180,0
|
|
20240229,175000,54494125,4180,4180,4180,4180,0
|
|
20240229,174900,54494125,4180,4180,4180,4180,0
|
|
20240229,174800,54494125,4180,4180,4180,4180,0
|
|
20240229,174700,54494125,4180,4180,4180,4180,0
|
|
20240229,174600,54494125,4180,4180,4180,4180,0
|
|
20240229,174500,54494125,4180,4180,4180,4180,710
|
|
20240229,174400,54494125,4180,4180,4180,4180,0
|
|
20240229,174300,54494125,4180,4180,4180,4180,0
|
|
20240229,174200,54494125,4180,4180,4180,4180,0
|
|
20240229,174100,54494125,4180,4180,4180,4180,0
|
|
20240229,174000,54494125,4180,4180,4180,4180,0
|
|
20240229,173900,54494125,4180,4180,4180,4180,0
|
|
20240229,173800,54494125,4180,4180,4180,4180,0
|
|
20240229,173700,54494125,4180,4180,4180,4180,0
|
|
20240229,173600,54494125,4180,4180,4180,4180,0
|
|
20240229,173500,54494125,4180,4180,4180,4180,0
|
|
20240229,173400,54494125,4180,4180,4180,4180,0
|
|
20240229,173300,54494125,4180,4180,4180,4180,0
|
|
20240229,173200,54494125,4180,4180,4180,4180,0
|
|
20240229,173100,54494125,4180,4180,4180,4180,0
|
|
20240229,173000,54494125,4180,4180,4180,4180,0
|
|
20240229,172900,54494125,4180,4180,4180,4180,0
|
|
20240229,172800,54494125,4180,4180,4180,4180,0
|
|
20240229,172700,54494125,4180,4180,4180,4180,0
|
|
20240229,172600,54494125,4180,4180,4180,4180,0
|
|
20240229,172500,54494125,4180,4180,4180,4180,0
|
|
20240229,172400,54494125,4180,4180,4180,4180,0
|
|
20240229,172300,54494125,4180,4180,4180,4180,0
|
|
20240229,172200,54494125,4180,4180,4180,4180,0
|
|
20240229,172100,54494125,4180,4180,4180,4180,0
|
|
20240229,172000,54494125,4180,4180,4180,4180,0
|
|
20240229,171900,54494125,4180,4180,4180,4180,0
|
|
20240229,171800,54494125,4180,4180,4180,4180,0
|
|
20240229,171700,54494125,4180,4180,4180,4180,0
|
|
20240229,171600,54494125,4180,4180,4180,4180,0
|
|
20240229,171500,54494125,4180,4180,4180,4180,710
|
|
20240229,171400,54494125,4180,4180,4180,4180,0
|
|
20240229,171300,54494125,4180,4180,4180,4180,0
|
|
20240229,171200,54494125,4180,4180,4180,4180,0
|
|
20240229,171100,54494125,4180,4180,4180,4180,0
|
|
20240229,171000,54494125,4180,4180,4180,4180,0
|
|
20240229,170900,54494125,4180,4180,4180,4180,0
|
|
20240229,170800,54494125,4180,4180,4180,4180,0
|
|
20240229,170700,54494125,4180,4180,4180,4180,0
|
|
20240229,170600,54494125,4180,4180,4180,4180,0
|
|
20240229,170500,54494125,4180,4180,4180,4180,0
|
|
20240229,170400,54494125,4180,4180,4180,4180,0
|
|
20240229,170300,54494125,4180,4180,4180,4180,0
|
|
20240229,170200,54494125,4180,4180,4180,4180,0
|
|
20240229,170100,54494125,4180,4180,4180,4180,0
|
|
20240229,170000,54494125,4180,4180,4180,4180,0
|
|
20240229,165900,54494125,4180,4180,4180,4180,0
|
|
20240229,165800,54494125,4180,4180,4180,4180,0
|
|
20240229,165700,54494125,4180,4180,4180,4180,0
|
|
20240229,165600,54494125,4180,4180,4180,4180,0
|
|
20240229,165500,54494125,4180,4180,4180,4180,0
|
|
20240229,165400,54494125,4180,4180,4180,4180,0
|
|
20240229,165300,54494125,4180,4180,4180,4180,0
|
|
20240229,165200,54494125,4180,4180,4180,4180,0
|
|
20240229,165100,54494125,4180,4180,4180,4180,0
|
|
20240229,165000,54494125,4180,4180,4180,4180,0
|
|
20240229,164900,54494125,4180,4180,4180,4180,0
|
|
20240229,164800,54494125,4180,4180,4180,4180,0
|
|
20240229,164700,54494125,4180,4180,4180,4180,0
|
|
20240229,164600,54494125,4180,4180,4180,4180,0
|
|
20240229,164500,54494125,4180,4180,4180,4180,710
|
|
20240229,164400,54494125,4180,4180,4180,4180,0
|
|
20240229,164300,54494125,4180,4180,4180,4180,0
|
|
20240229,164200,54494125,4180,4180,4180,4180,0
|
|
20240229,164100,54494125,4180,4180,4180,4180,0
|
|
20240229,164000,54494125,4180,4180,4180,4180,0
|
|
20240229,163900,54494125,4180,4180,4180,4180,0
|
|
20240229,163800,54494125,4180,4180,4180,4180,0
|
|
20240229,163700,54494125,4180,4180,4180,4180,0
|
|
20240229,163600,54494125,4180,4180,4180,4180,0
|
|
20240229,163500,54494125,4180,4180,4180,4180,0
|
|
20240229,163400,54494125,4180,4180,4180,4180,0
|
|
20240229,163300,54494125,4180,4180,4180,4180,0
|
|
20240229,163200,54494125,4180,4180,4180,4180,0
|
|
20240229,163100,54494125,4180,4180,4180,4180,0
|
|
20240229,163000,54494125,4180,4180,4180,4180,0
|
|
20240229,162900,54494125,4180,4180,4180,4180,0
|
|
20240229,162800,54494125,4180,4180,4180,4180,0
|
|
20240229,162700,54494125,4180,4180,4180,4180,0
|
|
20240229,162600,54494125,4180,4180,4180,4180,0
|
|
20240229,162500,54494125,4180,4180,4180,4180,0
|
|
20240229,162400,54494125,4180,4180,4180,4180,0
|
|
20240229,162300,54494125,4180,4180,4180,4180,0
|
|
20240229,162200,54494125,4180,4180,4180,4180,0
|
|
20240229,162100,54494125,4180,4180,4180,4180,0
|
|
20240229,162000,54494125,4180,4180,4180,4180,0
|
|
20240229,161900,54494125,4180,4180,4180,4180,0
|
|
20240229,161800,54494125,4180,4180,4180,4180,0
|
|
20240229,161700,54494125,4180,4180,4180,4180,0
|
|
20240229,161600,54494125,4180,4180,4180,4180,0
|
|
20240229,161500,54494125,4180,4180,4180,4180,710
|
|
20240229,161400,54494125,4180,4180,4180,4180,0
|
|
20240229,161300,54494125,4180,4180,4180,4180,0
|
|
20240229,161200,54494125,4180,4180,4180,4180,0
|
|
20240229,161100,54494125,4180,4180,4180,4180,0
|
|
20240229,161000,54494125,4180,4180,4180,4180,0
|
|
20240229,160900,54494125,4180,4180,4180,4180,0
|
|
20240229,160800,54494125,4180,4180,4180,4180,0
|
|
20240229,160700,54494125,4180,4180,4180,4180,0
|
|
20240229,160600,54494125,4180,4180,4180,4180,0
|
|
20240229,160500,54494125,4180,4180,4180,4180,0
|
|
20240229,160400,54494125,4180,4180,4180,4180,0
|
|
20240229,160300,54494125,4180,4180,4180,4180,0
|
|
20240229,160200,54494125,4180,4180,4180,4180,0
|
|
20240229,160100,54494125,4180,4180,4180,4180,0
|
|
20240229,160000,54494125,4180,4180,4180,4180,0
|
|
20240229,155900,54494125,4180,4180,4180,4180,0
|
|
20240229,155800,54494125,4180,4180,4180,4180,0
|
|
20240229,155700,54494125,4180,4180,4180,4180,0
|
|
20240229,155600,54494125,4180,4180,4180,4180,0
|
|
20240229,155500,54494125,4180,4180,4180,4180,0
|
|
20240229,155400,54494125,4180,4180,4180,4180,0
|
|
20240229,155300,54494125,4180,4180,4180,4180,0
|
|
20240229,155200,54494125,4180,4180,4180,4180,0
|
|
20240229,155100,54494125,4180,4180,4180,4180,0
|
|
20240229,155000,54494125,4180,4180,4180,4180,0
|
|
20240229,154900,54494125,4180,4180,4180,4180,0
|
|
20240229,154800,54494125,4180,4180,4180,4180,0
|
|
20240229,154700,54494125,4180,4180,4180,4180,0
|
|
20240229,154600,54494125,4180,4180,4180,4180,0
|
|
20240229,154500,54494125,4180,4180,4180,4180,710
|
|
20240229,154400,54494125,4180,4180,4180,4180,0
|
|
20240229,154300,54494125,4180,4180,4180,4180,0
|
|
20240229,154200,54494125,4180,4180,4180,4180,0
|
|
20240229,154100,54494125,4180,4180,4180,4180,0
|
|
20240229,154000,54494125,4180,4180,4180,4180,0
|
|
20240229,153900,54494125,4180,4180,4180,4180,0
|
|
20240229,153800,54494125,4180,4180,4180,4180,0
|
|
20240229,153700,54494125,4180,4180,4180,4180,0
|
|
20240229,153600,54494125,4180,4180,4180,4180,0
|
|
20240229,153500,54494125,4180,4180,4180,4180,0
|
|
20240229,153400,54494125,4180,4180,4180,4180,0
|
|
20240229,153300,54494125,4180,4180,4180,4180,0
|
|
20240229,153200,54494125,4180,4180,4180,4180,0
|
|
20240229,153100,54494125,4180,4180,4180,4180,0
|
|
20240229,153000,54494125,4180,4180,4180,4180,710
|
|
20240229,152900,51526325,4180,4180,4180,4180,0
|
|
20240229,152800,51526325,4180,4180,4180,4180,0
|
|
20240229,152700,51526325,4180,4180,4180,4180,0
|
|
20240229,152600,51526325,4180,4180,4180,4180,0
|
|
20240229,152500,51526325,4180,4180,4180,4180,0
|
|
20240229,152400,51526325,4180,4180,4180,4180,0
|
|
20240229,152300,51526325,4180,4180,4180,4180,0
|
|
20240229,152200,51526325,4180,4180,4180,4180,0
|
|
20240229,152100,51526325,4180,4180,4180,4180,0
|
|
20240229,152000,51526325,4180,4180,4180,4180,0
|
|
20240229,151900,51526325,4180,4180,4180,4180,0
|
|
20240229,151800,51526325,4180,4180,4180,4180,0
|
|
20240229,151700,51526325,4180,4180,4180,4180,25
|
|
20240229,151600,51421825,4180,4180,4180,4180,0
|
|
20240229,151500,51421825,4180,4180,4180,4180,0
|
|
20240229,151400,51421825,4180,4180,4180,4180,0
|
|
20240229,151300,51421825,4180,4180,4180,4180,0
|
|
20240229,151200,51421825,4180,4180,4180,4180,0
|
|
20240229,151100,51421825,4180,4180,4180,4180,2227
|
|
20240229,151000,42112965,4160,4160,4160,4160,0
|
|
20240229,150900,42112965,4160,4160,4160,4160,0
|
|
20240229,150800,42112965,4160,4160,4160,4160,0
|
|
20240229,150700,42112965,4160,4160,4160,4160,0
|
|
20240229,150600,42112965,4160,4160,4160,4160,0
|
|
20240229,150500,42112965,4160,4160,4160,4160,16
|
|
20240229,150400,42046405,4180,4180,4180,4180,0
|
|
20240229,150300,42046405,4180,4180,4180,4180,0
|
|
20240229,150200,42046405,4180,4170,4180,4170,100
|
|
20240229,150100,41628755,4160,4160,4160,4160,0
|
|
20240229,150000,41628755,4160,4160,4160,4160,0
|
|
20240229,145900,41628755,4160,4160,4160,4160,0
|
|
20240229,145800,41628755,4160,4160,4160,4160,0
|
|
20240229,145700,41628755,4160,4160,4160,4160,0
|
|
20240229,145600,41628755,4160,4160,4160,4160,0
|
|
20240229,145500,41628755,4160,4160,4160,4160,16
|
|
20240229,145400,41562195,4160,4160,4160,4160,0
|
|
20240229,145300,41562195,4160,4160,4160,4160,0
|
|
20240229,145200,41562195,4160,4160,4160,4160,0
|
|
20240229,145100,41562195,4160,4160,4160,4160,0
|
|
20240229,145000,41562195,4160,4160,4160,4160,0
|
|
20240229,144900,41562195,4160,4160,4160,4160,6
|
|
20240229,144800,41537235,4160,4160,4160,4160,2
|
|
20240229,144700,41528915,4160,4160,4160,4160,2
|
|
20240229,144600,41520595,4160,4160,4160,4160,18
|
|
20240229,144500,41445715,4165,4160,4165,4160,9
|
|
20240229,144400,41408240,4160,4160,4160,4160,0
|
|
20240229,144300,41408240,4160,4165,4165,4160,561
|
|
20240229,144200,39071685,4165,4165,4165,4165,2
|
|
20240229,144100,39063355,4165,4165,4165,4165,2
|
|
20240229,144000,39055025,4165,4165,4165,4165,2
|
|
20240229,143900,39046695,4165,4165,4165,4165,0
|
|
20240229,143800,39046695,4165,4165,4165,4165,2
|
|
20240229,143700,39038365,4165,4165,4165,4165,438
|
|
20240229,143600,37214095,4165,4165,4165,4165,2
|
|
20240229,143500,37205765,4165,4165,4165,4165,102
|
|
20240229,143400,36780935,4165,4165,4165,4165,0
|
|
20240229,143300,36780935,4165,4165,4165,4165,2
|
|
20240229,143200,36772605,4165,4165,4165,4165,2
|
|
20240229,143100,36764275,4165,4165,4165,4165,2
|
|
20240229,143000,36755945,4165,4165,4165,4165,0
|
|
20240229,142900,36755945,4165,4165,4165,4165,2
|
|
20240229,142800,36747615,4165,4165,4165,4165,18
|
|
20240229,142700,36672645,4165,4165,4165,4165,2
|
|
20240229,142600,36664315,4165,4165,4165,4165,2
|
|
20240229,142500,36655985,4165,4165,4165,4165,0
|
|
20240229,142400,36655985,4165,4165,4165,4165,2
|
|
20240229,142300,36647655,4165,4165,4165,4165,2
|
|
20240229,142200,36639325,4165,4165,4165,4165,2
|
|
20240229,142100,36630995,4165,4165,4165,4165,2
|
|
20240229,142000,36622665,4165,4165,4165,4165,0
|
|
20240229,141900,36622665,4165,4165,4165,4165,2
|
|
20240229,141800,36614335,4165,4165,4165,4165,18
|
|
20240229,141700,36539365,4165,4165,4165,4165,2
|
|
20240229,141600,36531035,4165,4165,4165,4165,2
|
|
20240229,141500,36522705,4165,4165,4165,4165,0
|
|
20240229,141400,36522705,4165,4165,4165,4165,2
|
|
20240229,141300,36514375,4165,4165,4165,4165,2
|
|
20240229,141200,36506045,4165,4165,4170,4165,1002
|
|
20240229,141100,32332700,4165,4165,4165,4165,2
|
|
20240229,141000,32324370,4180,4180,4180,4180,46
|
|
20240229,140900,32132090,4165,4165,4165,4165,19
|
|
20240229,140800,32052955,4165,4170,4170,4165,281
|
|
20240229,140700,30882420,4170,4170,4170,4170,2
|
|
20240229,140600,30874080,4170,4175,4175,4170,450
|
|
20240229,140500,28997475,4175,4175,4175,4175,2
|
|
20240229,140400,28989125,4175,4175,4175,4175,2
|
|
20240229,140300,28980775,4175,4175,4175,4175,3
|
|
20240229,140200,28968250,4175,4175,4175,4175,2
|
|
20240229,140100,28959900,4175,4175,4175,4175,0
|
|
20240229,140000,28959900,4175,4175,4175,4175,19
|
|
20240229,135900,28880575,4175,4175,4175,4175,2
|
|
20240229,135800,28872225,4180,4175,4180,4175,3
|
|
20240229,135700,28859695,4175,4175,4175,4175,2
|
|
20240229,135600,28851345,4175,4175,4175,4175,590
|
|
20240229,135500,26388095,4175,4170,4175,4170,4
|
|
20240229,135400,26371405,4170,4170,4170,4170,2
|
|
20240229,135300,26363065,4170,4170,4170,4170,2
|
|
20240229,135200,26354725,4170,4170,4170,4170,2
|
|
20240229,135100,26346385,4170,4170,4170,4170,17
|
|
20240229,135000,26275495,4170,4175,4175,4170,7
|
|
20240229,134900,26246280,4170,4170,4170,4170,2
|
|
20240229,134800,26237940,4170,4170,4170,4170,2
|
|
20240229,134700,26229600,4170,4170,4170,4170,2
|
|
20240229,134600,26221260,4170,4170,4170,4170,0
|
|
20240229,134500,26221260,4170,4175,4175,4170,12
|
|
20240229,134400,26171170,4170,4170,4170,4170,2
|
|
20240229,134300,26162830,4170,4170,4170,4170,2
|
|
20240229,134200,26154490,4175,4175,4175,4175,50
|
|
20240229,134100,25945740,4170,4170,4170,4170,19
|
|
20240229,134000,25866510,4170,4170,4170,4170,2
|
|
20240229,133900,25858170,4170,4170,4170,4170,2
|
|
20240229,133800,25849830,4170,4170,4170,4170,2
|
|
20240229,133700,25841490,4170,4170,4170,4170,0
|
|
20240229,133600,25841490,4170,4170,4170,4170,2
|
|
20240229,133500,25833150,4170,4170,4170,4170,2
|
|
20240229,133400,25824810,4170,4170,4170,4170,2
|
|
20240229,133300,25816470,4170,4170,4170,4170,2
|
|
20240229,133200,25808130,4170,4170,4170,4170,17
|
|
20240229,133100,25737240,4170,4170,4170,4170,2
|
|
20240229,133000,25728900,4170,4170,4170,4170,2
|
|
20240229,132900,25720560,4170,4170,4170,4170,2
|
|
20240229,132800,25712220,4170,4170,4170,4170,2
|
|
20240229,132700,25703880,4170,4170,4170,4170,0
|
|
20240229,132600,25703880,4170,4170,4170,4170,2
|
|
20240229,132500,25695540,4170,4170,4170,4170,2
|
|
20240229,132400,25687200,4170,4170,4170,4170,2
|
|
20240229,132300,25678860,4170,4170,4170,4170,19
|
|
20240229,132200,25599630,4170,4170,4170,4170,0
|
|
20240229,132100,25599630,4170,4170,4170,4170,256
|
|
20240229,132000,24532110,4170,4170,4170,4170,2
|
|
20240229,131900,24523770,4170,4170,4170,4170,2
|
|
20240229,131800,24515430,4170,4170,4170,4170,0
|
|
20240229,131700,24515430,4170,4170,4170,4170,2
|
|
20240229,131600,24507090,4170,4170,4170,4170,2
|
|
20240229,131500,24498750,4170,4170,4170,4170,2
|
|
20240229,131400,24490410,4170,4170,4170,4170,19
|
|
20240229,131300,24411180,4170,4170,4170,4170,0
|
|
20240229,131200,24411180,4170,4170,4170,4170,2
|
|
20240229,131100,24402840,4170,4170,4170,4170,2
|
|
20240229,131000,24394500,4170,4170,4170,4170,2
|
|
20240229,130900,24386160,4170,4170,4170,4170,2
|
|
20240229,130800,24377820,4170,4170,4170,4170,0
|
|
20240229,130700,24377820,4170,4175,4175,4170,14
|
|
20240229,130600,24319380,4175,4175,4175,4175,162
|
|
20240229,130500,23643030,4185,4175,4185,4175,89
|
|
20240229,130400,23270755,4175,4175,4175,4175,2
|
|
20240229,130300,23262405,4175,4175,4175,4175,0
|
|
20240229,130200,23262405,4175,4175,4175,4175,2
|
|
20240229,130100,23254055,4175,4175,4175,4175,2
|
|
20240229,130000,23245705,4175,4175,4175,4175,2
|
|
20240229,125900,23237355,4175,4175,4175,4175,2
|
|
20240229,125800,23229005,4175,4175,4175,4175,0
|
|
20240229,125700,23229005,4175,4175,4175,4175,2
|
|
20240229,125600,23220655,4175,4175,4175,4175,2
|
|
20240229,125500,23212305,4170,4170,4170,4170,19
|
|
20240229,125400,23133075,4170,4170,4170,4170,0
|
|
20240229,125300,23133075,4170,4170,4170,4170,2
|
|
20240229,125200,23124735,4170,4170,4170,4170,2
|
|
20240229,125100,23116395,4170,4170,4170,4170,2
|
|
20240229,125000,23108055,4170,4170,4170,4170,19
|
|
20240229,124900,23028825,4170,4170,4170,4170,0
|
|
20240229,124800,23028825,4170,4170,4170,4170,2
|
|
20240229,124700,23020485,4170,4170,4170,4170,2
|
|
20240229,124600,23012145,4170,4180,4180,4170,19
|
|
20240229,124500,22932785,4180,4180,4180,4180,2
|
|
20240229,124400,22924425,4180,4180,4180,4180,0
|
|
20240229,124300,22924425,4180,4180,4180,4180,2
|
|
20240229,124200,22916065,4180,4180,4180,4180,2
|
|
20240229,124100,22907705,4180,4180,4180,4180,2
|
|
20240229,124000,22899345,4180,4180,4180,4180,2
|
|
20240229,123900,22890985,4180,4180,4180,4180,0
|
|
20240229,123800,22890985,4180,4180,4180,4180,2
|
|
20240229,123700,22882625,4180,4180,4180,4180,19
|
|
20240229,123600,22803205,4180,4180,4180,4180,2
|
|
20240229,123500,22794845,4170,4170,4170,4170,2
|
|
20240229,123400,22786505,4170,4170,4170,4170,0
|
|
20240229,123300,22786505,4170,4170,4170,4170,2
|
|
20240229,123200,22778165,4170,4170,4170,4170,2
|
|
20240229,123100,22769825,4185,4170,4185,4170,82
|
|
20240229,123000,22426685,4170,4170,4170,4170,0
|
|
20240229,122900,22426685,4170,4170,4170,4170,2
|
|
20240229,122800,22418345,4170,4170,4170,4170,19
|
|
20240229,122700,22339115,4170,4170,4170,4170,2
|
|
20240229,122600,22330775,4170,4170,4170,4170,2
|
|
20240229,122500,22322435,4170,4170,4170,4170,0
|
|
20240229,122400,22322435,4170,4170,4170,4170,2
|
|
20240229,122300,22314095,4190,4170,4190,4170,4
|
|
20240229,122200,22297375,4170,4170,4170,4170,2
|
|
20240229,122100,22289035,4170,4170,4170,4170,2
|
|
20240229,122000,22280695,4170,4170,4170,4170,0
|
|
20240229,121900,22280695,4170,4175,4175,4170,1202
|
|
20240229,121800,17267720,4175,4175,4175,4175,19
|
|
20240229,121700,17188395,4175,4175,4175,4175,2
|
|
20240229,121600,17180045,4175,4175,4175,4175,2
|
|
20240229,121500,17171695,4185,4185,4185,4185,1
|
|
20240229,121400,17167510,4185,4185,4185,4185,1
|
|
20240229,121300,17163325,4185,4185,4185,4185,2
|
|
20240229,121200,17154955,4185,4175,4185,4175,10
|
|
20240229,121100,17113130,4180,4180,4180,4180,1
|
|
20240229,121000,17108950,4180,4180,4180,4180,0
|
|
20240229,120900,17108950,4180,4180,4180,4180,19
|
|
20240229,120800,17029530,4180,4180,4180,4180,2
|
|
20240229,120700,17021170,4180,4180,4180,4180,2
|
|
20240229,120600,17012810,4180,4180,4180,4180,0
|
|
20240229,120500,17012810,4180,4180,4180,4180,2
|
|
20240229,120400,17004450,4180,4180,4180,4180,2
|
|
20240229,120300,16996090,4180,4180,4180,4180,2
|
|
20240229,120200,16987730,4180,4180,4180,4180,2
|
|
20240229,120100,16979370,4180,4180,4180,4180,0
|
|
20240229,120000,16979370,4180,4180,4180,4180,19
|
|
20240229,115900,16899950,4180,4180,4180,4180,2
|
|
20240229,115800,16891590,4180,4180,4180,4180,2
|
|
20240229,115700,16883230,4175,4175,4175,4175,2
|
|
20240229,115600,16874880,4185,4185,4185,4185,1
|
|
20240229,115500,16870695,4175,4175,4175,4175,3
|
|
20240229,115400,16858170,4175,4175,4175,4175,2
|
|
20240229,115300,16849820,4175,4175,4175,4175,2
|
|
20240229,115200,16841470,4175,4175,4175,4175,2
|
|
20240229,115100,16833120,4175,4175,4175,4175,17
|
|
20240229,115000,16762145,4175,4175,4175,4175,2
|
|
20240229,114900,16753795,4175,4175,4175,4175,2
|
|
20240229,114800,16745445,4175,4175,4175,4175,2
|
|
20240229,114700,16737095,4175,4175,4175,4175,2
|
|
20240229,114600,16728745,4185,4185,4185,4185,1
|
|
20240229,114500,16724560,4175,4175,4175,4175,2
|
|
20240229,114400,16716210,4175,4175,4175,4175,2
|
|
20240229,114300,16707860,4175,4175,4175,4175,2
|
|
20240229,114200,16699510,4175,4175,4175,4175,0
|
|
20240229,114100,16699510,4175,4175,4175,4175,19
|
|
20240229,114000,16620185,4175,4175,4175,4175,2
|
|
20240229,113900,16611835,4175,4175,4175,4175,2
|
|
20240229,113800,16603485,4175,4175,4175,4175,2
|
|
20240229,113700,16595135,4175,4175,4175,4175,0
|
|
20240229,113600,16595135,4175,4175,4175,4175,2
|
|
20240229,113500,16586785,4175,4175,4175,4175,2
|
|
20240229,113400,16578435,4175,4175,4175,4175,2
|
|
20240229,113300,16570085,4175,4175,4175,4175,2
|
|
20240229,113200,16561735,4175,4180,4180,4175,17
|
|
20240229,113100,16490750,4180,4180,4180,4180,2
|
|
20240229,113000,16482390,4180,4185,4185,4180,3
|
|
20240229,112900,16469845,4180,4180,4180,4180,2
|
|
20240229,112800,16461485,4180,4180,4180,4180,2
|
|
20240229,112700,16453125,4180,4180,4180,4180,0
|
|
20240229,112600,16453125,4180,4180,4180,4180,2
|
|
20240229,112500,16444765,4180,4185,4185,4180,3
|
|
20240229,112400,16432220,4180,4180,4180,4180,2
|
|
20240229,112300,16423860,4180,4180,4180,4180,19
|
|
20240229,112200,16344440,4180,4180,4180,4180,0
|
|
20240229,112100,16344440,4180,4180,4180,4180,2
|
|
20240229,112000,16336080,4180,4180,4180,4180,2
|
|
20240229,111900,16327720,4180,4180,4180,4180,2
|
|
20240229,111800,16319360,4180,4180,4180,4180,0
|
|
20240229,111700,16319360,4180,4180,4180,4180,2
|
|
20240229,111600,16311000,4180,4185,4185,4180,3
|
|
20240229,111500,16298455,4175,4175,4175,4175,2
|
|
20240229,111400,16290105,4175,4175,4175,4175,19
|
|
20240229,111300,16210780,4175,4175,4175,4175,0
|
|
20240229,111200,16210780,4175,4175,4175,4175,2
|
|
20240229,111100,16202430,4175,4175,4175,4175,2
|
|
20240229,111000,16194080,4175,4175,4175,4175,2
|
|
20240229,110900,16185730,4175,4175,4175,4175,2
|
|
20240229,110800,16177380,4175,4175,4175,4175,0
|
|
20240229,110700,16177380,4175,4175,4175,4175,2
|
|
20240229,110600,16169030,4175,4175,4175,4175,2
|
|
20240229,110500,16160680,4175,4175,4175,4175,19
|
|
20240229,110400,16081355,4175,4175,4175,4175,250
|
|
20240229,110300,15037605,4175,4175,4175,4175,0
|
|
20240229,110200,15037605,4175,4175,4175,4175,2
|
|
20240229,110100,15029255,4170,4170,4170,4170,2
|
|
20240229,110000,15020915,4170,4170,4170,4170,2
|
|
20240229,105900,15012575,4170,4170,4170,4170,2
|
|
20240229,105800,15004235,4170,4170,4170,4170,0
|
|
20240229,105700,15004235,4170,4170,4170,4170,2
|
|
20240229,105600,14995895,4170,4170,4170,4170,2
|
|
20240229,105500,14987555,4170,4170,4170,4170,19
|
|
20240229,105400,14908325,4170,4170,4170,4170,0
|
|
20240229,105300,14908325,4170,4170,4170,4170,2
|
|
20240229,105200,14899985,4170,4170,4170,4170,2
|
|
20240229,105100,14891645,4170,4170,4170,4170,2
|
|
20240229,105000,14883305,4170,4170,4170,4170,13
|
|
20240229,104900,14829095,4170,4170,4170,4170,0
|
|
20240229,104800,14829095,4170,4170,4170,4170,2
|
|
20240229,104700,14820755,4170,4170,4170,4170,2
|
|
20240229,104600,14812415,4170,4170,4170,4170,19
|
|
20240229,104500,14733185,4170,4170,4170,4170,2
|
|
20240229,104400,14724845,4170,4170,4170,4170,0
|
|
20240229,104300,14724845,4170,4170,4170,4170,2
|
|
20240229,104200,14716505,4170,4170,4170,4170,2
|
|
20240229,104100,14708165,4175,4170,4175,4170,82
|
|
20240229,104000,14365825,4170,4175,4175,4170,3
|
|
20240229,103900,14353310,4170,4170,4170,4170,0
|
|
20240229,103800,14353310,4170,4170,4170,4170,2
|
|
20240229,103700,14344970,4170,4175,4175,4170,20
|
|
20240229,103600,14261565,4175,4170,4175,4170,146
|
|
20240229,103500,13652025,4170,4170,4170,4170,2
|
|
20240229,103400,13643685,4170,4170,4170,4170,0
|
|
20240229,103300,13643685,4170,4170,4170,4170,282
|
|
20240229,103200,12467745,4170,4170,4170,4170,2
|
|
20240229,103100,12459405,4170,4170,4170,4170,24
|
|
20240229,103000,12359325,4175,4175,4175,4175,1
|
|
20240229,102900,12355150,4170,4170,4170,4170,2
|
|
20240229,102800,12346810,4170,4170,4170,4170,19
|
|
20240229,102700,12267580,4170,4170,4170,4170,2
|
|
20240229,102600,12259240,4170,4170,4170,4170,2
|
|
20240229,102500,12250900,4170,4170,4170,4170,0
|
|
20240229,102400,12250900,4170,4170,4170,4170,97
|
|
20240229,102300,11846410,4175,4175,4175,4175,1
|
|
20240229,102200,11842235,4170,4170,4170,4170,2
|
|
20240229,102100,11833895,4190,4170,4190,4170,77
|
|
20240229,102000,11511360,4170,4170,4170,4170,0
|
|
20240229,101900,11511360,4170,4170,4170,4170,2
|
|
20240229,101800,11503020,4170,4175,4175,4170,238
|
|
20240229,101700,10510375,4175,4175,4175,4175,202
|
|
20240229,101600,9667025,4175,4175,4175,4175,2
|
|
20240229,101500,9658675,4180,4180,4180,4180,0
|
|
20240229,101400,9658675,4180,4180,4180,4180,2
|
|
20240229,101300,9650315,4180,4180,4180,4175,221
|
|
20240229,101200,8726545,4180,4180,4180,4180,41
|
|
20240229,101100,8555165,4180,4180,4180,4180,2
|
|
20240229,101000,8546805,4180,4180,4180,4180,0
|
|
20240229,100900,8546805,4180,4180,4180,4180,19
|
|
20240229,100800,8467385,4180,4180,4180,4180,2
|
|
20240229,100700,8459025,4180,4180,4180,4180,2
|
|
20240229,100600,8450665,4180,4180,4180,4180,0
|
|
20240229,100500,8450665,4180,4180,4180,4180,2
|
|
20240229,100400,8442305,4180,4180,4180,4180,2
|
|
20240229,100300,8433945,4180,4180,4180,4180,2
|
|
20240229,100200,8425585,4180,4180,4180,4180,2
|
|
20240229,100100,8417225,4190,4190,4190,4190,1
|
|
20240229,100000,8413035,4180,4180,4180,4180,20
|
|
20240229,095900,8329435,4180,4180,4180,4180,62
|
|
20240229,095800,8070275,4180,4175,4180,4175,47
|
|
20240229,095700,7873950,4175,4175,4175,4175,2
|
|
20240229,095600,7865600,4175,4175,4175,4175,0
|
|
20240229,095500,7865600,4175,4175,4175,4175,2
|
|
20240229,095400,7857250,4175,4175,4175,4175,2
|
|
20240229,095300,7848900,4175,4175,4175,4175,2
|
|
20240229,095200,7840550,4175,4180,4180,4175,240
|
|
20240229,095100,6838300,4175,4175,4175,4175,17
|
|
20240229,095000,6767325,4175,4175,4175,4175,2
|
|
20240229,094900,6758975,4175,4175,4175,4175,2
|
|
20240229,094800,6750625,4175,4175,4175,4175,2
|
|
20240229,094700,6742275,4175,4175,4175,4175,2
|
|
20240229,094600,6733925,4175,4175,4175,4175,0
|
|
20240229,094500,6733925,4175,4180,4180,4175,242
|
|
20240229,094400,5722375,4190,4180,4190,4180,52
|
|
20240229,094300,5504515,4180,4180,4180,4180,2
|
|
20240229,094200,5496155,4180,4180,4180,4180,0
|
|
20240229,094100,5496155,4180,4180,4180,4180,19
|
|
20240229,094000,5416735,4180,4180,4180,4180,2
|
|
20240229,093900,5408375,4180,4180,4180,4180,2
|
|
20240229,093800,5400015,4180,4180,4180,4180,10
|
|
20240229,093700,5358215,4190,4190,4190,4190,3
|
|
20240229,093600,5345645,4180,4180,4180,4180,2
|
|
20240229,093500,5337285,4190,4190,4190,4185,40
|
|
20240229,093400,5169695,4185,4185,4185,4185,2
|
|
20240229,093300,5161325,4195,4185,4195,4185,12
|
|
20240229,093200,5111005,4185,4190,4195,4185,20
|
|
20240229,093100,5027280,4185,4185,4185,4185,2
|
|
20240229,093000,5018910,4190,4190,4190,4190,1
|
|
20240229,092900,5014720,4190,4190,4190,4190,22
|
|
20240229,092800,4922540,4195,4190,4195,4190,10
|
|
20240229,092700,4880600,4190,4190,4190,4190,0
|
|
20240229,092600,4880600,4190,4190,4190,4190,2
|
|
20240229,092500,4872220,4190,4190,4190,4190,2
|
|
20240229,092400,4863840,4195,4190,4195,4190,3
|
|
20240229,092300,4851265,4190,4185,4195,4185,175
|
|
20240229,092200,4117245,4185,4185,4185,4185,0
|
|
20240229,092100,4117245,4185,4185,4185,4185,2
|
|
20240229,092000,4108875,4185,4185,4185,4185,2
|
|
20240229,091900,4100505,4185,4200,4205,4185,98
|
|
20240229,091800,3688465,4185,4185,4185,4185,0
|
|
20240229,091700,3688465,4185,4185,4185,4185,2
|
|
20240229,091600,3680095,4185,4185,4185,4185,2
|
|
20240229,091500,3671725,4185,4185,4185,4185,2
|
|
20240229,091400,3663355,4185,4185,4185,4185,19
|
|
20240229,091300,3583840,4190,4190,4190,4190,1
|
|
20240229,091200,3579650,4190,4190,4190,4190,1
|
|
20240229,091100,3575460,4195,4190,4195,4190,23
|
|
20240229,091000,3479020,4180,4185,4185,4180,780
|
|
20240229,090900,217370,4180,4180,4180,4180,0
|
|
20240229,090800,217370,4180,4180,4180,4180,0
|
|
20240229,090700,217370,4180,4180,4180,4180,0
|
|
20240229,090600,217370,4180,4180,4180,4180,0
|
|
20240229,090500,217370,4180,4180,4180,4180,17
|
|
20240229,090400,146310,4190,4190,4190,4190,0
|
|
20240229,090300,146310,4190,4190,4190,4190,0
|
|
20240229,090200,146310,4190,4190,4190,4190,0
|
|
20240229,090100,146310,4190,4190,4190,4190,0
|
|
20240229,090000,146310,4190,4180,4190,4180,35
|