629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192600,43824005,1048,1048,1048,1048,305
|
|
20240227,192500,43824005,1048,1048,1048,1048,0
|
|
20240227,192400,43824005,1048,1048,1048,1048,0
|
|
20240227,192300,43824005,1048,1048,1048,1048,0
|
|
20240227,192200,43824005,1048,1048,1048,1048,0
|
|
20240227,192100,43824005,1048,1048,1048,1048,0
|
|
20240227,192000,43824005,1048,1048,1048,1048,0
|
|
20240227,191900,43824005,1048,1048,1048,1048,0
|
|
20240227,191800,43824005,1048,1048,1048,1048,0
|
|
20240227,191700,43824005,1048,1048,1048,1048,0
|
|
20240227,191600,43824005,1048,1048,1048,1048,0
|
|
20240227,191500,43824005,1048,1048,1048,1048,0
|
|
20240227,191400,43824005,1048,1048,1048,1048,0
|
|
20240227,191300,43824005,1048,1048,1048,1048,0
|
|
20240227,191200,43824005,1048,1048,1048,1048,0
|
|
20240227,191100,43824005,1048,1048,1048,1048,0
|
|
20240227,191000,43824005,1048,1048,1048,1048,0
|
|
20240227,190900,43824005,1048,1048,1048,1048,0
|
|
20240227,190800,43824005,1048,1048,1048,1048,0
|
|
20240227,190700,43824005,1048,1048,1048,1048,0
|
|
20240227,190600,43824005,1048,1048,1048,1048,0
|
|
20240227,190500,43824005,1048,1048,1048,1048,0
|
|
20240227,190400,43824005,1048,1048,1048,1048,0
|
|
20240227,190300,43824005,1048,1048,1048,1048,0
|
|
20240227,190200,43824005,1048,1048,1048,1048,0
|
|
20240227,190100,43824005,1048,1048,1048,1048,0
|
|
20240227,190000,43824005,1048,1048,1048,1048,0
|
|
20240227,185900,43824005,1048,1048,1048,1048,0
|
|
20240227,185800,43824005,1048,1048,1048,1048,0
|
|
20240227,185700,43824005,1048,1048,1048,1048,0
|
|
20240227,185600,43824005,1048,1048,1048,1048,305
|
|
20240227,185500,43824005,1048,1048,1048,1048,0
|
|
20240227,185400,43824005,1048,1048,1048,1048,0
|
|
20240227,185300,43824005,1048,1048,1048,1048,0
|
|
20240227,185200,43824005,1048,1048,1048,1048,0
|
|
20240227,185100,43824005,1048,1048,1048,1048,0
|
|
20240227,185000,43824005,1048,1048,1048,1048,0
|
|
20240227,184900,43824005,1048,1048,1048,1048,0
|
|
20240227,184800,43824005,1048,1048,1048,1048,0
|
|
20240227,184700,43824005,1048,1048,1048,1048,0
|
|
20240227,184600,43824005,1048,1048,1048,1048,0
|
|
20240227,184500,43824005,1048,1048,1048,1048,0
|
|
20240227,184400,43824005,1048,1048,1048,1048,0
|
|
20240227,184300,43824005,1048,1048,1048,1048,0
|
|
20240227,184200,43824005,1048,1048,1048,1048,0
|
|
20240227,184100,43824005,1048,1048,1048,1048,0
|
|
20240227,184000,43824005,1048,1048,1048,1048,0
|
|
20240227,183900,43824005,1048,1048,1048,1048,0
|
|
20240227,183800,43824005,1048,1048,1048,1048,0
|
|
20240227,183700,43824005,1048,1048,1048,1048,0
|
|
20240227,183600,43824005,1048,1048,1048,1048,0
|
|
20240227,183500,43824005,1048,1048,1048,1048,0
|
|
20240227,183400,43824005,1048,1048,1048,1048,0
|
|
20240227,183300,43824005,1048,1048,1048,1048,0
|
|
20240227,183200,43824005,1048,1048,1048,1048,0
|
|
20240227,183100,43824005,1048,1048,1048,1048,0
|
|
20240227,183000,43824005,1048,1048,1048,1048,0
|
|
20240227,182900,43824005,1048,1048,1048,1048,0
|
|
20240227,182800,43824005,1048,1048,1048,1048,0
|
|
20240227,182700,43824005,1048,1048,1048,1048,0
|
|
20240227,182600,43824005,1048,1048,1048,1048,305
|
|
20240227,182500,43824005,1048,1048,1048,1048,0
|
|
20240227,182400,43824005,1048,1048,1048,1048,0
|
|
20240227,182300,43824005,1048,1048,1048,1048,0
|
|
20240227,182200,43824005,1048,1048,1048,1048,0
|
|
20240227,182100,43824005,1048,1048,1048,1048,0
|
|
20240227,182000,43824005,1048,1048,1048,1048,0
|
|
20240227,181900,43824005,1048,1048,1048,1048,0
|
|
20240227,181800,43824005,1048,1048,1048,1048,0
|
|
20240227,181700,43824005,1048,1048,1048,1048,0
|
|
20240227,181600,43824005,1048,1048,1048,1048,0
|
|
20240227,181500,43824005,1048,1048,1048,1048,0
|
|
20240227,181400,43824005,1048,1048,1048,1048,0
|
|
20240227,181300,43824005,1048,1048,1048,1048,0
|
|
20240227,181200,43824005,1048,1048,1048,1048,0
|
|
20240227,181100,43824005,1048,1048,1048,1048,0
|
|
20240227,181000,43824005,1048,1048,1048,1048,0
|
|
20240227,180900,43824005,1048,1048,1048,1048,0
|
|
20240227,180800,43824005,1048,1048,1048,1048,0
|
|
20240227,180700,43824005,1048,1048,1048,1048,0
|
|
20240227,180600,43824005,1048,1048,1048,1048,0
|
|
20240227,180500,43824005,1048,1048,1048,1048,0
|
|
20240227,180400,43824005,1048,1048,1048,1048,0
|
|
20240227,180300,43824005,1048,1048,1048,1048,0
|
|
20240227,180200,43824005,1048,1048,1048,1048,0
|
|
20240227,180100,43824005,1048,1048,1048,1048,0
|
|
20240227,180000,43824005,1048,1048,1048,1048,0
|
|
20240227,175900,43824005,1048,1048,1048,1048,0
|
|
20240227,175800,43824005,1048,1048,1048,1048,0
|
|
20240227,175700,43824005,1048,1048,1048,1048,0
|
|
20240227,175600,43824005,1048,1048,1048,1048,305
|
|
20240227,175500,43824005,1048,1048,1048,1048,0
|
|
20240227,175400,43824005,1048,1048,1048,1048,0
|
|
20240227,175300,43824005,1048,1048,1048,1048,0
|
|
20240227,175200,43824005,1048,1048,1048,1048,0
|
|
20240227,175100,43824005,1048,1048,1048,1048,0
|
|
20240227,175000,43824005,1048,1048,1048,1048,0
|
|
20240227,174900,43824005,1048,1048,1048,1048,0
|
|
20240227,174800,43824005,1048,1048,1048,1048,0
|
|
20240227,174700,43824005,1048,1048,1048,1048,0
|
|
20240227,174600,43824005,1048,1048,1048,1048,0
|
|
20240227,174500,43824005,1048,1048,1048,1048,0
|
|
20240227,174400,43824005,1048,1048,1048,1048,0
|
|
20240227,174300,43824005,1048,1048,1048,1048,0
|
|
20240227,174200,43824005,1048,1048,1048,1048,0
|
|
20240227,174100,43824005,1048,1048,1048,1048,0
|
|
20240227,174000,43824005,1048,1048,1048,1048,0
|
|
20240227,173900,43824005,1048,1048,1048,1048,0
|
|
20240227,173800,43824005,1048,1048,1048,1048,0
|
|
20240227,173700,43824005,1048,1048,1048,1048,0
|
|
20240227,173600,43824005,1048,1048,1048,1048,0
|
|
20240227,173500,43824005,1048,1048,1048,1048,0
|
|
20240227,173400,43824005,1048,1048,1048,1048,0
|
|
20240227,173300,43824005,1048,1048,1048,1048,0
|
|
20240227,173200,43824005,1048,1048,1048,1048,0
|
|
20240227,173100,43824005,1048,1048,1048,1048,0
|
|
20240227,173000,43824005,1048,1048,1048,1048,0
|
|
20240227,172900,43824005,1048,1048,1048,1048,0
|
|
20240227,172800,43824005,1048,1048,1048,1048,0
|
|
20240227,172700,43824005,1048,1048,1048,1048,0
|
|
20240227,172600,43824005,1048,1048,1048,1048,305
|
|
20240227,172500,43824005,1048,1048,1048,1048,0
|
|
20240227,172400,43824005,1048,1048,1048,1048,0
|
|
20240227,172300,43824005,1048,1048,1048,1048,0
|
|
20240227,172200,43824005,1048,1048,1048,1048,0
|
|
20240227,172100,43824005,1048,1048,1048,1048,0
|
|
20240227,172000,43824005,1048,1048,1048,1048,0
|
|
20240227,171900,43824005,1048,1048,1048,1048,0
|
|
20240227,171800,43824005,1048,1048,1048,1048,0
|
|
20240227,171700,43824005,1048,1048,1048,1048,0
|
|
20240227,171600,43824005,1048,1048,1048,1048,0
|
|
20240227,171500,43824005,1048,1048,1048,1048,0
|
|
20240227,171400,43824005,1048,1048,1048,1048,0
|
|
20240227,171300,43824005,1048,1048,1048,1048,0
|
|
20240227,171200,43824005,1048,1048,1048,1048,0
|
|
20240227,171100,43824005,1048,1048,1048,1048,0
|
|
20240227,171000,43824005,1048,1048,1048,1048,0
|
|
20240227,170900,43824005,1048,1048,1048,1048,0
|
|
20240227,170800,43824005,1048,1048,1048,1048,0
|
|
20240227,170700,43824005,1048,1048,1048,1048,0
|
|
20240227,170600,43824005,1048,1048,1048,1048,0
|
|
20240227,170500,43824005,1048,1048,1048,1048,0
|
|
20240227,170400,43824005,1048,1048,1048,1048,0
|
|
20240227,170300,43824005,1048,1048,1048,1048,0
|
|
20240227,170200,43824005,1048,1048,1048,1048,0
|
|
20240227,170100,43824005,1048,1048,1048,1048,0
|
|
20240227,170000,43824005,1048,1048,1048,1048,0
|
|
20240227,165900,43824005,1048,1048,1048,1048,0
|
|
20240227,165800,43824005,1048,1048,1048,1048,0
|
|
20240227,165700,43824005,1048,1048,1048,1048,0
|
|
20240227,165600,43824005,1048,1048,1048,1048,305
|
|
20240227,165500,43824005,1048,1048,1048,1048,0
|
|
20240227,165400,43824005,1048,1048,1048,1048,0
|
|
20240227,165300,43824005,1048,1048,1048,1048,0
|
|
20240227,165200,43824005,1048,1048,1048,1048,0
|
|
20240227,165100,43824005,1048,1048,1048,1048,0
|
|
20240227,165000,43824005,1048,1048,1048,1048,0
|
|
20240227,164900,43824005,1048,1048,1048,1048,0
|
|
20240227,164800,43824005,1048,1048,1048,1048,0
|
|
20240227,164700,43824005,1048,1048,1048,1048,0
|
|
20240227,164600,43824005,1048,1048,1048,1048,0
|
|
20240227,164500,43824005,1048,1048,1048,1048,0
|
|
20240227,164400,43824005,1048,1048,1048,1048,0
|
|
20240227,164300,43824005,1048,1048,1048,1048,0
|
|
20240227,164200,43824005,1048,1048,1048,1048,0
|
|
20240227,164100,43824005,1048,1048,1048,1048,0
|
|
20240227,164000,43824005,1048,1048,1048,1048,0
|
|
20240227,163900,43824005,1048,1048,1048,1048,0
|
|
20240227,163800,43824005,1048,1048,1048,1048,0
|
|
20240227,163700,43824005,1048,1048,1048,1048,0
|
|
20240227,163600,43824005,1048,1048,1048,1048,0
|
|
20240227,163500,43824005,1048,1048,1048,1048,0
|
|
20240227,163400,43824005,1048,1048,1048,1048,0
|
|
20240227,163300,43824005,1048,1048,1048,1048,0
|
|
20240227,163200,43824005,1048,1048,1048,1048,0
|
|
20240227,163100,43824005,1048,1048,1048,1048,0
|
|
20240227,163000,43824005,1048,1048,1048,1048,0
|
|
20240227,162900,43824005,1048,1048,1048,1048,0
|
|
20240227,162800,43824005,1048,1048,1048,1048,0
|
|
20240227,162700,43824005,1048,1048,1048,1048,0
|
|
20240227,162600,43824005,1048,1048,1048,1048,305
|
|
20240227,162500,43824005,1048,1048,1048,1048,0
|
|
20240227,162400,43824005,1048,1048,1048,1048,0
|
|
20240227,162300,43824005,1048,1048,1048,1048,0
|
|
20240227,162200,43824005,1048,1048,1048,1048,0
|
|
20240227,162100,43824005,1048,1048,1048,1048,0
|
|
20240227,162000,43824005,1048,1048,1048,1048,0
|
|
20240227,161900,43824005,1048,1048,1048,1048,0
|
|
20240227,161800,43824005,1048,1048,1048,1048,0
|
|
20240227,161700,43824005,1048,1048,1048,1048,0
|
|
20240227,161600,43824005,1048,1048,1048,1048,0
|
|
20240227,161500,43824005,1048,1048,1048,1048,0
|
|
20240227,161400,43824005,1048,1048,1048,1048,0
|
|
20240227,161300,43824005,1048,1048,1048,1048,0
|
|
20240227,161200,43824005,1048,1048,1048,1048,0
|
|
20240227,161100,43824005,1048,1048,1048,1048,0
|
|
20240227,161000,43824005,1048,1048,1048,1048,0
|
|
20240227,160900,43824005,1048,1048,1048,1048,0
|
|
20240227,160800,43824005,1048,1048,1048,1048,0
|
|
20240227,160700,43824005,1048,1048,1048,1048,0
|
|
20240227,160600,43824005,1048,1048,1048,1048,0
|
|
20240227,160500,43824005,1048,1048,1048,1048,0
|
|
20240227,160400,43824005,1048,1048,1048,1048,0
|
|
20240227,160300,43824005,1048,1048,1048,1048,0
|
|
20240227,160200,43824005,1048,1048,1048,1048,0
|
|
20240227,160100,43824005,1048,1048,1048,1048,0
|
|
20240227,160000,43824005,1048,1048,1048,1048,0
|
|
20240227,155900,43824005,1048,1048,1048,1048,0
|
|
20240227,155800,43824005,1048,1048,1048,1048,0
|
|
20240227,155700,43824005,1048,1048,1048,1048,0
|
|
20240227,155600,43824005,1048,1048,1048,1048,305
|
|
20240227,155500,43824005,1048,1048,1048,1048,0
|
|
20240227,155400,43824005,1048,1048,1048,1048,0
|
|
20240227,155300,43824005,1048,1048,1048,1048,0
|
|
20240227,155200,43824005,1048,1048,1048,1048,0
|
|
20240227,155100,43824005,1048,1048,1048,1048,0
|
|
20240227,155000,43824005,1048,1048,1048,1048,0
|
|
20240227,154900,43824005,1048,1048,1048,1048,0
|
|
20240227,154800,43824005,1048,1048,1048,1048,0
|
|
20240227,154700,43824005,1048,1048,1048,1048,0
|
|
20240227,154600,43824005,1048,1048,1048,1048,0
|
|
20240227,154500,43824005,1048,1048,1048,1048,0
|
|
20240227,154400,43824005,1048,1048,1048,1048,0
|
|
20240227,154300,43824005,1048,1048,1048,1048,0
|
|
20240227,154200,43824005,1048,1048,1048,1048,0
|
|
20240227,154100,43824005,1048,1048,1048,1048,0
|
|
20240227,154000,43824005,1048,1048,1048,1048,0
|
|
20240227,153900,43824005,1048,1048,1048,1048,0
|
|
20240227,153800,43824005,1048,1048,1048,1048,0
|
|
20240227,153700,43824005,1048,1048,1048,1048,0
|
|
20240227,153600,43824005,1048,1048,1048,1048,0
|
|
20240227,153500,43824005,1048,1048,1048,1048,0
|
|
20240227,153400,43824005,1048,1048,1048,1048,0
|
|
20240227,153300,43824005,1048,1048,1048,1048,0
|
|
20240227,153200,43824005,1048,1048,1048,1048,0
|
|
20240227,153100,43824005,1048,1048,1048,1048,0
|
|
20240227,153000,43824005,1048,1048,1048,1048,305
|
|
20240227,152900,43504365,1048,1048,1048,1048,0
|
|
20240227,152800,43504365,1048,1048,1048,1048,0
|
|
20240227,152700,43504365,1048,1048,1048,1048,0
|
|
20240227,152600,43504365,1048,1048,1048,1048,0
|
|
20240227,152500,43504365,1048,1048,1048,1048,0
|
|
20240227,152400,43504365,1048,1048,1048,1048,0
|
|
20240227,152300,43504365,1048,1048,1048,1048,0
|
|
20240227,152200,43504365,1048,1048,1048,1048,0
|
|
20240227,152100,43504365,1048,1048,1048,1048,0
|
|
20240227,152000,43504365,1048,1048,1048,1048,0
|
|
20240227,151900,43504365,1048,1048,1048,1048,0
|
|
20240227,151800,43504365,1048,1048,1048,1048,0
|
|
20240227,151700,43504365,1048,1043,1048,1042,9
|
|
20240227,151600,43494978,1048,1048,1048,1048,1
|
|
20240227,151500,43493930,1044,1047,1047,1044,2
|
|
20240227,151400,43491839,1048,1048,1048,1048,4
|
|
20240227,151300,43487647,1048,1048,1048,1048,0
|
|
20240227,151200,43487647,1048,1048,1048,1048,0
|
|
20240227,151100,43487647,1048,1048,1048,1048,0
|
|
20240227,151000,43487647,1048,1048,1048,1048,0
|
|
20240227,150900,43487647,1048,1048,1048,1048,0
|
|
20240227,150800,43487647,1048,1048,1048,1048,0
|
|
20240227,150700,43487647,1048,1048,1048,1048,573
|
|
20240227,150600,42887143,1048,1048,1048,1048,1105
|
|
20240227,150500,41729103,1048,1048,1048,1048,174
|
|
20240227,150400,41546751,1048,1048,1048,1048,0
|
|
20240227,150300,41546751,1048,1048,1048,1048,0
|
|
20240227,150200,41546751,1048,1048,1048,1048,0
|
|
20240227,150100,41546751,1048,1048,1048,1048,0
|
|
20240227,150000,41546751,1048,1048,1048,1048,0
|
|
20240227,145900,41546751,1048,1048,1048,1048,128
|
|
20240227,145800,41412607,1047,1047,1047,1047,0
|
|
20240227,145700,41412607,1047,1047,1047,1047,4
|
|
20240227,145600,41408419,1047,1047,1047,1047,17
|
|
20240227,145500,41390620,1047,1047,1047,1047,4
|
|
20240227,145400,41386432,1048,1046,1048,1046,800
|
|
20240227,145300,40548380,1047,1047,1047,1047,0
|
|
20240227,145200,40548380,1047,1047,1047,1047,1
|
|
20240227,145100,40547333,1047,1045,1047,1045,627
|
|
20240227,145000,39890903,1046,1046,1046,1046,964
|
|
20240227,144900,38882559,1046,1046,1046,1046,0
|
|
20240227,144800,38882559,1046,1046,1046,1046,0
|
|
20240227,144700,38882559,1046,1046,1046,1046,0
|
|
20240227,144600,38882559,1046,1046,1046,1046,0
|
|
20240227,144500,38882559,1046,1046,1046,1046,0
|
|
20240227,144400,38882559,1046,1046,1046,1046,0
|
|
20240227,144300,38882559,1046,1046,1046,1046,0
|
|
20240227,144200,38882559,1046,1046,1046,1046,0
|
|
20240227,144100,38882559,1046,1046,1046,1046,0
|
|
20240227,144000,38882559,1046,1046,1046,1046,1
|
|
20240227,143900,38881513,1042,1042,1042,1042,0
|
|
20240227,143800,38881513,1042,1042,1042,1042,0
|
|
20240227,143700,38881513,1042,1042,1042,1042,0
|
|
20240227,143600,38881513,1042,1042,1042,1042,0
|
|
20240227,143500,38881513,1042,1042,1042,1042,0
|
|
20240227,143400,38881513,1042,1042,1042,1042,0
|
|
20240227,143300,38881513,1042,1042,1042,1042,0
|
|
20240227,143200,38881513,1042,1042,1042,1042,0
|
|
20240227,143100,38881513,1042,1042,1042,1042,0
|
|
20240227,143000,38881513,1042,1042,1042,1042,0
|
|
20240227,142900,38881513,1042,1042,1042,1042,3788
|
|
20240227,142800,34934417,1046,1046,1046,1046,0
|
|
20240227,142700,34934417,1046,1046,1046,1046,0
|
|
20240227,142600,34934417,1046,1046,1046,1046,0
|
|
20240227,142500,34934417,1046,1046,1046,1046,0
|
|
20240227,142400,34934417,1046,1046,1046,1046,0
|
|
20240227,142300,34934417,1046,1046,1046,1046,0
|
|
20240227,142200,34934417,1046,1046,1046,1046,0
|
|
20240227,142100,34934417,1046,1046,1046,1046,0
|
|
20240227,142000,34934417,1046,1046,1046,1046,0
|
|
20240227,141900,34934417,1046,1046,1046,1046,579
|
|
20240227,141800,34328783,1046,1046,1046,1046,0
|
|
20240227,141700,34328783,1046,1046,1046,1046,0
|
|
20240227,141600,34328783,1046,1046,1046,1046,4
|
|
20240227,141500,34324599,1047,1047,1047,1047,0
|
|
20240227,141400,34324599,1047,1047,1047,1047,0
|
|
20240227,141300,34324599,1047,1047,1047,1047,0
|
|
20240227,141200,34324599,1047,1047,1047,1047,0
|
|
20240227,141100,34324599,1047,1047,1047,1047,0
|
|
20240227,141000,34324599,1047,1047,1047,1047,0
|
|
20240227,140900,34324599,1047,1047,1047,1047,0
|
|
20240227,140800,34324599,1047,1047,1047,1047,0
|
|
20240227,140700,34324599,1047,1047,1047,1047,0
|
|
20240227,140600,34324599,1047,1047,1047,1047,0
|
|
20240227,140500,34324599,1047,1047,1047,1047,0
|
|
20240227,140400,34324599,1047,1047,1047,1047,0
|
|
20240227,140300,34324599,1047,1047,1047,1047,0
|
|
20240227,140200,34324599,1047,1047,1047,1047,0
|
|
20240227,140100,34324599,1047,1047,1047,1047,0
|
|
20240227,140000,34324599,1047,1047,1047,1047,0
|
|
20240227,135900,34324599,1047,1047,1047,1047,0
|
|
20240227,135800,34324599,1047,1047,1047,1047,0
|
|
20240227,135700,34324599,1047,1047,1047,1047,0
|
|
20240227,135600,34324599,1047,1047,1047,1047,0
|
|
20240227,135500,34324599,1047,1047,1047,1047,0
|
|
20240227,135400,34324599,1047,1047,1047,1047,0
|
|
20240227,135300,34324599,1047,1047,1047,1047,0
|
|
20240227,135200,34324599,1047,1047,1047,1047,0
|
|
20240227,135100,34324599,1047,1047,1047,1047,0
|
|
20240227,135000,34324599,1047,1047,1047,1047,500
|
|
20240227,134900,33801099,1038,1038,1038,1038,0
|
|
20240227,134800,33801099,1038,1038,1038,1038,0
|
|
20240227,134700,33801099,1038,1038,1038,1038,0
|
|
20240227,134600,33801099,1038,1038,1038,1038,0
|
|
20240227,134500,33801099,1038,1038,1038,1038,0
|
|
20240227,134400,33801099,1038,1038,1038,1038,0
|
|
20240227,134300,33801099,1038,1038,1038,1038,0
|
|
20240227,134200,33801099,1038,1038,1038,1038,0
|
|
20240227,134100,33801099,1038,1038,1038,1038,0
|
|
20240227,134000,33801099,1038,1038,1038,1038,0
|
|
20240227,133900,33801099,1038,1038,1038,1038,0
|
|
20240227,133800,33801099,1038,1038,1038,1038,0
|
|
20240227,133700,33801099,1038,1038,1038,1038,0
|
|
20240227,133600,33801099,1038,1038,1038,1038,0
|
|
20240227,133500,33801099,1038,1038,1038,1038,0
|
|
20240227,133400,33801099,1038,1039,1039,1038,501
|
|
20240227,133300,33280930,1040,1040,1040,1040,0
|
|
20240227,133200,33280930,1040,1040,1040,1040,0
|
|
20240227,133100,33280930,1040,1040,1040,1040,0
|
|
20240227,133000,33280930,1040,1040,1040,1040,0
|
|
20240227,132900,33280930,1040,1040,1040,1040,0
|
|
20240227,132800,33280930,1040,1040,1040,1040,22
|
|
20240227,132700,33258050,1047,1047,1047,1047,0
|
|
20240227,132600,33258050,1047,1047,1047,1047,0
|
|
20240227,132500,33258050,1047,1047,1047,1047,100
|
|
20240227,132400,33153350,1047,1047,1047,1047,0
|
|
20240227,132300,33153350,1047,1047,1047,1047,0
|
|
20240227,132200,33153350,1047,1047,1047,1047,0
|
|
20240227,132100,33153350,1047,1047,1047,1047,0
|
|
20240227,132000,33153350,1047,1047,1047,1047,0
|
|
20240227,131900,33153350,1047,1047,1047,1047,0
|
|
20240227,131800,33153350,1047,1046,1047,1046,51
|
|
20240227,131700,33100003,1046,1046,1046,1046,0
|
|
20240227,131600,33100003,1046,1046,1046,1046,0
|
|
20240227,131500,33100003,1046,1046,1046,1046,0
|
|
20240227,131400,33100003,1046,1046,1046,1046,0
|
|
20240227,131300,33100003,1046,1046,1046,1046,0
|
|
20240227,131200,33100003,1046,1046,1046,1046,0
|
|
20240227,131100,33100003,1046,1046,1046,1046,0
|
|
20240227,131000,33100003,1046,1046,1046,1046,0
|
|
20240227,130900,33100003,1046,1047,1047,1046,752
|
|
20240227,130800,32313409,1047,1047,1047,1047,0
|
|
20240227,130700,32313409,1047,1047,1047,1047,0
|
|
20240227,130600,32313409,1047,1047,1047,1047,190
|
|
20240227,130500,32114479,1047,1047,1047,1047,0
|
|
20240227,130400,32114479,1047,1047,1047,1047,0
|
|
20240227,130300,32114479,1047,1047,1047,1047,2
|
|
20240227,130200,32112385,1038,1038,1038,1038,0
|
|
20240227,130100,32112385,1038,1038,1038,1038,0
|
|
20240227,130000,32112385,1038,1038,1038,1038,0
|
|
20240227,125900,32112385,1038,1040,1040,1038,1000
|
|
20240227,125800,31073375,1048,1048,1048,1048,0
|
|
20240227,125700,31073375,1048,1048,1048,1048,0
|
|
20240227,125600,31073375,1048,1048,1048,1048,0
|
|
20240227,125500,31073375,1048,1048,1048,1048,0
|
|
20240227,125400,31073375,1048,1048,1048,1048,0
|
|
20240227,125300,31073375,1048,1048,1048,1048,0
|
|
20240227,125200,31073375,1048,1048,1048,1048,0
|
|
20240227,125100,31073375,1048,1047,1048,1047,921
|
|
20240227,125000,30108300,1046,1046,1046,1046,32
|
|
20240227,124900,30074828,1041,1041,1041,1041,0
|
|
20240227,124800,30074828,1041,1041,1041,1041,0
|
|
20240227,124700,30074828,1041,1041,1041,1041,0
|
|
20240227,124600,30074828,1041,1041,1041,1041,0
|
|
20240227,124500,30074828,1041,1041,1041,1041,186
|
|
20240227,124400,29881202,1041,1041,1041,1041,134
|
|
20240227,124300,29741708,1048,1048,1048,1048,0
|
|
20240227,124200,29741708,1048,1048,1048,1048,0
|
|
20240227,124100,29741708,1048,1048,1048,1048,0
|
|
20240227,124000,29741708,1048,1048,1048,1048,0
|
|
20240227,123900,29741708,1048,1048,1048,1048,10
|
|
20240227,123800,29731228,1048,1048,1048,1048,0
|
|
20240227,123700,29731228,1048,1048,1048,1048,0
|
|
20240227,123600,29731228,1048,1048,1048,1048,0
|
|
20240227,123500,29731228,1048,1048,1048,1048,0
|
|
20240227,123400,29731228,1048,1048,1048,1048,0
|
|
20240227,123300,29731228,1048,1048,1048,1048,0
|
|
20240227,123200,29731228,1048,1048,1048,1048,1
|
|
20240227,123100,29730180,1047,1047,1047,1047,0
|
|
20240227,123000,29730180,1047,1047,1047,1047,100
|
|
20240227,122900,29625480,1048,1048,1048,1048,0
|
|
20240227,122800,29625480,1048,1048,1048,1048,0
|
|
20240227,122700,29625480,1048,1048,1048,1048,0
|
|
20240227,122600,29625480,1048,1048,1048,1048,0
|
|
20240227,122500,29625480,1048,1048,1048,1048,0
|
|
20240227,122400,29625480,1048,1048,1048,1048,0
|
|
20240227,122300,29625480,1048,1048,1048,1048,0
|
|
20240227,122200,29625480,1048,1048,1048,1048,0
|
|
20240227,122100,29625480,1048,1048,1048,1048,0
|
|
20240227,122000,29625480,1048,1048,1048,1048,0
|
|
20240227,121900,29625480,1048,1048,1048,1048,0
|
|
20240227,121800,29625480,1048,1048,1048,1048,0
|
|
20240227,121700,29625480,1048,1048,1048,1048,0
|
|
20240227,121600,29625480,1048,1048,1048,1048,0
|
|
20240227,121500,29625480,1048,1048,1048,1048,0
|
|
20240227,121400,29625480,1048,1048,1048,1048,0
|
|
20240227,121300,29625480,1048,1048,1048,1048,0
|
|
20240227,121200,29625480,1048,1048,1048,1048,0
|
|
20240227,121100,29625480,1048,1048,1048,1048,0
|
|
20240227,121000,29625480,1048,1048,1048,1048,0
|
|
20240227,120900,29625480,1048,1048,1048,1048,0
|
|
20240227,120800,29625480,1048,1048,1048,1048,0
|
|
20240227,120700,29625480,1048,1047,1048,1047,65
|
|
20240227,120600,29557424,1045,1045,1045,1045,2
|
|
20240227,120500,29555334,1045,1045,1045,1045,0
|
|
20240227,120400,29555334,1045,1045,1045,1045,0
|
|
20240227,120300,29555334,1045,1045,1045,1045,315
|
|
20240227,120200,29226159,1045,1045,1045,1045,0
|
|
20240227,120100,29226159,1045,1045,1045,1045,0
|
|
20240227,120000,29226159,1045,1046,1047,1045,197
|
|
20240227,115900,29020031,1045,1045,1045,1045,0
|
|
20240227,115800,29020031,1045,1045,1045,1045,0
|
|
20240227,115700,29020031,1045,1045,1045,1045,0
|
|
20240227,115600,29020031,1045,1045,1045,1045,0
|
|
20240227,115500,29020031,1045,1045,1045,1045,11
|
|
20240227,115400,29008536,1045,1045,1045,1045,21
|
|
20240227,115300,28986591,1045,1045,1046,1045,892
|
|
20240227,115200,28053986,1039,1039,1039,1039,0
|
|
20240227,115100,28053986,1039,1039,1039,1039,0
|
|
20240227,115000,28053986,1039,1039,1039,1039,905
|
|
20240227,114900,27113691,1039,1039,1039,1039,1
|
|
20240227,114800,27112652,1038,1038,1038,1038,0
|
|
20240227,114700,27112652,1038,1038,1038,1038,0
|
|
20240227,114600,27112652,1038,1038,1038,1038,0
|
|
20240227,114500,27112652,1038,1038,1038,1038,0
|
|
20240227,114400,27112652,1038,1038,1038,1038,2250
|
|
20240227,114300,24777152,1039,1039,1039,1039,93
|
|
20240227,114200,24680525,1039,1039,1039,1039,0
|
|
20240227,114100,24680525,1039,1039,1039,1039,0
|
|
20240227,114000,24680525,1039,1039,1039,1039,8
|
|
20240227,113900,24672213,1046,1046,1046,1046,0
|
|
20240227,113800,24672213,1046,1046,1046,1046,0
|
|
20240227,113700,24672213,1046,1046,1046,1046,0
|
|
20240227,113600,24672213,1046,1044,1046,1044,23
|
|
20240227,113500,24648179,1046,1046,1046,1046,0
|
|
20240227,113400,24648179,1046,1046,1046,1046,0
|
|
20240227,113300,24648179,1046,1046,1046,1046,0
|
|
20240227,113200,24648179,1046,1046,1046,1046,0
|
|
20240227,113100,24648179,1046,1046,1046,1046,0
|
|
20240227,113000,24648179,1046,1046,1046,1046,0
|
|
20240227,112900,24648179,1046,1046,1046,1046,0
|
|
20240227,112800,24648179,1046,1046,1046,1046,0
|
|
20240227,112700,24648179,1046,1046,1046,1046,0
|
|
20240227,112600,24648179,1046,1046,1046,1046,0
|
|
20240227,112500,24648179,1046,1046,1046,1046,0
|
|
20240227,112400,24648179,1046,1046,1046,1046,1
|
|
20240227,112300,24647133,1040,1040,1040,1040,100
|
|
20240227,112200,24543133,1047,1047,1047,1047,0
|
|
20240227,112100,24543133,1047,1047,1047,1047,0
|
|
20240227,112000,24543133,1047,1047,1047,1047,0
|
|
20240227,111900,24543133,1047,1047,1047,1047,0
|
|
20240227,111800,24543133,1047,1047,1047,1047,0
|
|
20240227,111700,24543133,1047,1047,1047,1047,0
|
|
20240227,111600,24543133,1047,1047,1047,1047,0
|
|
20240227,111500,24543133,1047,1047,1047,1047,0
|
|
20240227,111400,24543133,1047,1047,1047,1047,0
|
|
20240227,111300,24543133,1047,1047,1047,1047,0
|
|
20240227,111200,24543133,1047,1047,1047,1047,2
|
|
20240227,111100,24541039,1047,1047,1047,1047,0
|
|
20240227,111000,24541039,1047,1047,1047,1047,0
|
|
20240227,110900,24541039,1047,1047,1047,1047,0
|
|
20240227,110800,24541039,1047,1047,1047,1047,0
|
|
20240227,110700,24541039,1047,1047,1047,1047,0
|
|
20240227,110600,24541039,1047,1047,1047,1047,1
|
|
20240227,110500,24539992,1039,1039,1039,1039,0
|
|
20240227,110400,24539992,1039,1039,1039,1039,0
|
|
20240227,110300,24539992,1039,1039,1039,1039,0
|
|
20240227,110200,24539992,1039,1039,1039,1039,5
|
|
20240227,110100,24534797,1047,1047,1047,1047,1
|
|
20240227,110000,24533750,1039,1039,1039,1039,0
|
|
20240227,105900,24533750,1039,1039,1039,1039,0
|
|
20240227,105800,24533750,1039,1039,1039,1039,1
|
|
20240227,105700,24532711,1047,1047,1047,1047,1
|
|
20240227,105600,24531664,1047,1047,1047,1047,0
|
|
20240227,105500,24531664,1047,1047,1047,1047,0
|
|
20240227,105400,24531664,1047,1047,1047,1047,0
|
|
20240227,105300,24531664,1047,1047,1047,1047,0
|
|
20240227,105200,24531664,1047,1047,1047,1047,0
|
|
20240227,105100,24531664,1047,1047,1047,1047,0
|
|
20240227,105000,24531664,1047,1047,1047,1047,0
|
|
20240227,104900,24531664,1047,1047,1047,1047,0
|
|
20240227,104800,24531664,1047,1047,1047,1047,0
|
|
20240227,104700,24531664,1047,1047,1047,1047,0
|
|
20240227,104600,24531664,1047,1047,1047,1047,0
|
|
20240227,104500,24531664,1047,1039,1047,1039,51
|
|
20240227,104400,24478667,1038,1038,1038,1038,0
|
|
20240227,104300,24478667,1038,1038,1038,1038,0
|
|
20240227,104200,24478667,1038,1038,1038,1038,0
|
|
20240227,104100,24478667,1038,1038,1038,1038,0
|
|
20240227,104000,24478667,1038,1038,1038,1038,0
|
|
20240227,103900,24478667,1038,1038,1038,1038,0
|
|
20240227,103800,24478667,1038,1038,1038,1038,0
|
|
20240227,103700,24478667,1038,1038,1038,1038,0
|
|
20240227,103600,24478667,1038,1038,1038,1038,0
|
|
20240227,103500,24478667,1038,1038,1038,1038,0
|
|
20240227,103400,24478667,1038,1039,1039,1038,2016
|
|
20240227,103300,22385905,1048,1048,1048,1048,0
|
|
20240227,103200,22385905,1048,1048,1048,1048,0
|
|
20240227,103100,22385905,1048,1048,1048,1048,1
|
|
20240227,103000,22384857,1040,1040,1040,1040,140
|
|
20240227,102900,22239257,1048,1048,1048,1048,0
|
|
20240227,102800,22239257,1048,1048,1048,1048,0
|
|
20240227,102700,22239257,1048,1048,1048,1048,1
|
|
20240227,102600,22238209,1040,1040,1040,1040,21
|
|
20240227,102500,22216369,1048,1048,1048,1048,0
|
|
20240227,102400,22216369,1048,1048,1048,1048,0
|
|
20240227,102300,22216369,1048,1048,1048,1048,0
|
|
20240227,102200,22216369,1048,1048,1048,1048,1
|
|
20240227,102100,22215321,1040,1040,1040,1040,10
|
|
20240227,102000,22204921,1040,1040,1040,1040,4
|
|
20240227,101900,22200761,1048,1048,1048,1048,0
|
|
20240227,101800,22200761,1048,1048,1048,1048,0
|
|
20240227,101700,22200761,1048,1048,1048,1048,1
|
|
20240227,101600,22199713,1040,1040,1040,1040,15
|
|
20240227,101500,22184113,1048,1048,1048,1048,0
|
|
20240227,101400,22184113,1048,1048,1048,1048,0
|
|
20240227,101300,22184113,1048,1048,1048,1048,0
|
|
20240227,101200,22184113,1048,1048,1048,1048,1
|
|
20240227,101100,22183065,1040,1040,1040,1040,32
|
|
20240227,101000,22149785,1049,1049,1049,1049,1
|
|
20240227,100900,22148736,1041,1041,1041,1041,0
|
|
20240227,100800,22148736,1041,1041,1041,1041,0
|
|
20240227,100700,22148736,1041,1041,1041,1041,37
|
|
20240227,100600,22110219,1042,1051,1051,1042,17
|
|
20240227,100500,22092451,1051,1051,1051,1051,0
|
|
20240227,100400,22092451,1051,1051,1051,1051,1
|
|
20240227,100300,22091400,1043,1043,1043,1043,12
|
|
20240227,100200,22078884,1051,1051,1051,1051,1
|
|
20240227,100100,22077833,1051,1043,1051,1043,36
|
|
20240227,100000,22040277,1051,1049,1051,1043,462
|
|
20240227,095900,21554899,1040,1040,1040,1040,340
|
|
20240227,095800,21201299,1040,1041,1041,1040,1360
|
|
20240227,095700,19786887,1041,1049,1049,1041,23
|
|
20240227,095600,19762928,1040,1043,1043,1040,252
|
|
20240227,095500,19500785,1046,1048,1050,1046,5
|
|
20240227,095400,19495545,1050,1043,1050,1043,13
|
|
20240227,095300,19481972,1050,1050,1050,1050,0
|
|
20240227,095200,19481972,1050,1044,1050,1044,4
|
|
20240227,095100,19477784,1044,1044,1044,1044,9
|
|
20240227,095000,19468388,1050,1049,1050,1049,98
|
|
20240227,094900,19365584,1049,1042,1049,1042,97
|
|
20240227,094800,19263845,1044,1044,1044,1044,3
|
|
20240227,094700,19260713,1049,1049,1049,1049,0
|
|
20240227,094600,19260713,1049,1049,1049,1049,0
|
|
20240227,094500,19260713,1049,1049,1049,1049,0
|
|
20240227,094400,19260713,1049,1049,1049,1049,1
|
|
20240227,094300,19259664,1040,1040,1040,1040,22
|
|
20240227,094200,19236784,1049,1040,1049,1040,6
|
|
20240227,094100,19230508,1049,1049,1049,1049,0
|
|
20240227,094000,19230508,1049,1049,1049,1049,9
|
|
20240227,093900,19221067,1049,1049,1049,1049,1
|
|
20240227,093800,19220018,1037,1039,1039,1037,1445
|
|
20240227,093700,17721479,1040,1040,1040,1040,23
|
|
20240227,093600,17697559,1049,1042,1050,1041,79
|
|
20240227,093500,17615285,1050,1050,1050,1050,0
|
|
20240227,093400,17615285,1050,1050,1050,1050,0
|
|
20240227,093300,17615285,1050,1050,1050,1050,0
|
|
20240227,093200,17615285,1050,1050,1050,1050,0
|
|
20240227,093100,17615285,1050,1050,1050,1050,0
|
|
20240227,093000,17615285,1050,1050,1050,1050,1
|
|
20240227,092900,17614235,1042,1042,1050,1042,42
|
|
20240227,092800,17570463,1051,1051,1051,1051,0
|
|
20240227,092700,17570463,1051,1051,1051,1051,0
|
|
20240227,092600,17570463,1051,1051,1051,1051,0
|
|
20240227,092500,17570463,1051,1038,1051,1037,4100
|
|
20240227,092400,13301478,1038,1038,1038,1038,50
|
|
20240227,092300,13249578,1044,1044,1044,1044,0
|
|
20240227,092200,13249578,1044,1041,1044,1037,140
|
|
20240227,092100,13103443,1047,1047,1047,1047,0
|
|
20240227,092000,13103443,1047,1047,1047,1047,0
|
|
20240227,091900,13103443,1047,1037,1047,1037,1451
|
|
20240227,091800,11598746,1037,1041,1041,1037,819
|
|
20240227,091700,10747345,1047,1048,1048,1040,909
|
|
20240227,091600,9799074,1048,1048,1048,1048,1
|
|
20240227,091500,9798026,1048,1048,1048,1048,0
|
|
20240227,091400,9798026,1048,1048,1048,1048,2
|
|
20240227,091300,9795930,1045,1045,1045,1045,1000
|
|
20240227,091200,8750930,1048,1048,1048,1048,0
|
|
20240227,091100,8750930,1048,1048,1048,1048,0
|
|
20240227,091000,8750930,1048,1048,1048,1048,50
|
|
20240227,090900,8698530,1045,1045,1048,1045,674
|
|
20240227,090800,7994194,1045,1045,1045,1045,506
|
|
20240227,090700,7465424,1045,1045,1045,1045,4
|
|
20240227,090600,7461244,1050,1050,1050,1050,300
|
|
20240227,090500,7146244,1052,1052,1052,1052,0
|
|
20240227,090400,7146244,1052,1052,1052,1045,166
|
|
20240227,090300,6972067,1052,1041,1052,1040,160
|
|
20240227,090200,6804543,1040,1041,1041,1038,101
|
|
20240227,090100,6699699,1052,1051,1052,1051,2
|
|
20240227,090000,6697596,1066,1026,1066,1026,6526
|