593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185000,21940035,4610,4610,4610,4610,131
|
|
20240227,184900,21940035,4610,4610,4610,4610,0
|
|
20240227,184800,21940035,4610,4610,4610,4610,0
|
|
20240227,184700,21940035,4610,4610,4610,4610,0
|
|
20240227,184600,21940035,4610,4610,4610,4610,0
|
|
20240227,184500,21940035,4610,4610,4610,4610,0
|
|
20240227,184400,21940035,4610,4610,4610,4610,0
|
|
20240227,184300,21940035,4610,4610,4610,4610,0
|
|
20240227,184200,21940035,4610,4610,4610,4610,0
|
|
20240227,184100,21940035,4610,4610,4610,4610,0
|
|
20240227,184000,21940035,4610,4610,4610,4610,0
|
|
20240227,183900,21940035,4610,4610,4610,4610,0
|
|
20240227,183800,21940035,4610,4610,4610,4610,0
|
|
20240227,183700,21940035,4610,4610,4610,4610,0
|
|
20240227,183600,21940035,4610,4610,4610,4610,0
|
|
20240227,183500,21940035,4610,4610,4610,4610,0
|
|
20240227,183400,21940035,4610,4610,4610,4610,0
|
|
20240227,183300,21940035,4610,4610,4610,4610,0
|
|
20240227,183200,21940035,4610,4610,4610,4610,0
|
|
20240227,183100,21940035,4610,4610,4610,4610,0
|
|
20240227,183000,21940035,4610,4610,4610,4610,0
|
|
20240227,182900,21940035,4610,4610,4610,4610,0
|
|
20240227,182800,21940035,4610,4610,4610,4610,0
|
|
20240227,182700,21940035,4610,4610,4610,4610,0
|
|
20240227,182600,21940035,4610,4610,4610,4610,0
|
|
20240227,182500,21940035,4610,4610,4610,4610,0
|
|
20240227,182400,21940035,4610,4610,4610,4610,0
|
|
20240227,182300,21940035,4610,4610,4610,4610,0
|
|
20240227,182200,21940035,4610,4610,4610,4610,0
|
|
20240227,182100,21940035,4610,4610,4610,4610,0
|
|
20240227,182000,21940035,4610,4610,4610,4610,131
|
|
20240227,181900,21940035,4610,4610,4610,4610,0
|
|
20240227,181800,21940035,4610,4610,4610,4610,0
|
|
20240227,181700,21940035,4610,4610,4610,4610,0
|
|
20240227,181600,21940035,4610,4610,4610,4610,0
|
|
20240227,181500,21940035,4610,4610,4610,4610,0
|
|
20240227,181400,21940035,4610,4610,4610,4610,0
|
|
20240227,181300,21940035,4610,4610,4610,4610,0
|
|
20240227,181200,21940035,4610,4610,4610,4610,0
|
|
20240227,181100,21940035,4610,4610,4610,4610,0
|
|
20240227,181000,21940035,4610,4610,4610,4610,0
|
|
20240227,180900,21940035,4610,4610,4610,4610,0
|
|
20240227,180800,21940035,4610,4610,4610,4610,0
|
|
20240227,180700,21940035,4610,4610,4610,4610,0
|
|
20240227,180600,21940035,4610,4610,4610,4610,0
|
|
20240227,180500,21940035,4610,4610,4610,4610,0
|
|
20240227,180400,21940035,4610,4610,4610,4610,0
|
|
20240227,180300,21940035,4610,4610,4610,4610,0
|
|
20240227,180200,21940035,4610,4610,4610,4610,0
|
|
20240227,180100,21940035,4610,4610,4610,4610,0
|
|
20240227,180000,21940035,4610,4610,4610,4610,0
|
|
20240227,175900,21940035,4610,4610,4610,4610,0
|
|
20240227,175800,21940035,4610,4610,4610,4610,0
|
|
20240227,175700,21940035,4610,4610,4610,4610,0
|
|
20240227,175600,21940035,4610,4610,4610,4610,0
|
|
20240227,175500,21940035,4610,4610,4610,4610,0
|
|
20240227,175400,21940035,4610,4610,4610,4610,0
|
|
20240227,175300,21940035,4610,4610,4610,4610,0
|
|
20240227,175200,21940035,4610,4610,4610,4610,0
|
|
20240227,175100,21940035,4610,4610,4610,4610,0
|
|
20240227,175000,21940035,4610,4610,4610,4610,131
|
|
20240227,174900,21940035,4610,4610,4610,4610,0
|
|
20240227,174800,21940035,4610,4610,4610,4610,0
|
|
20240227,174700,21940035,4610,4610,4610,4610,0
|
|
20240227,174600,21940035,4610,4610,4610,4610,0
|
|
20240227,174500,21940035,4610,4610,4610,4610,0
|
|
20240227,174400,21940035,4610,4610,4610,4610,0
|
|
20240227,174300,21940035,4610,4610,4610,4610,0
|
|
20240227,174200,21940035,4610,4610,4610,4610,0
|
|
20240227,174100,21940035,4610,4610,4610,4610,0
|
|
20240227,174000,21940035,4610,4610,4610,4610,0
|
|
20240227,173900,21940035,4610,4610,4610,4610,0
|
|
20240227,173800,21940035,4610,4610,4610,4610,0
|
|
20240227,173700,21940035,4610,4610,4610,4610,0
|
|
20240227,173600,21940035,4610,4610,4610,4610,0
|
|
20240227,173500,21940035,4610,4610,4610,4610,0
|
|
20240227,173400,21940035,4610,4610,4610,4610,0
|
|
20240227,173300,21940035,4610,4610,4610,4610,0
|
|
20240227,173200,21940035,4610,4610,4610,4610,0
|
|
20240227,173100,21940035,4610,4610,4610,4610,0
|
|
20240227,173000,21940035,4610,4610,4610,4610,0
|
|
20240227,172900,21940035,4610,4610,4610,4610,0
|
|
20240227,172800,21940035,4610,4610,4610,4610,0
|
|
20240227,172700,21940035,4610,4610,4610,4610,0
|
|
20240227,172600,21940035,4610,4610,4610,4610,0
|
|
20240227,172500,21940035,4610,4610,4610,4610,0
|
|
20240227,172400,21940035,4610,4610,4610,4610,0
|
|
20240227,172300,21940035,4610,4610,4610,4610,0
|
|
20240227,172200,21940035,4610,4610,4610,4610,0
|
|
20240227,172100,21940035,4610,4610,4610,4610,0
|
|
20240227,172000,21940035,4610,4610,4610,4610,131
|
|
20240227,171900,21940035,4610,4610,4610,4610,0
|
|
20240227,171800,21940035,4610,4610,4610,4610,0
|
|
20240227,171700,21940035,4610,4610,4610,4610,0
|
|
20240227,171600,21940035,4610,4610,4610,4610,0
|
|
20240227,171500,21940035,4610,4610,4610,4610,0
|
|
20240227,171400,21940035,4610,4610,4610,4610,0
|
|
20240227,171300,21940035,4610,4610,4610,4610,0
|
|
20240227,171200,21940035,4610,4610,4610,4610,0
|
|
20240227,171100,21940035,4610,4610,4610,4610,0
|
|
20240227,171000,21940035,4610,4610,4610,4610,0
|
|
20240227,170900,21940035,4610,4610,4610,4610,0
|
|
20240227,170800,21940035,4610,4610,4610,4610,0
|
|
20240227,170700,21940035,4610,4610,4610,4610,0
|
|
20240227,170600,21940035,4610,4610,4610,4610,0
|
|
20240227,170500,21940035,4610,4610,4610,4610,0
|
|
20240227,170400,21940035,4610,4610,4610,4610,0
|
|
20240227,170300,21940035,4610,4610,4610,4610,0
|
|
20240227,170200,21940035,4610,4610,4610,4610,0
|
|
20240227,170100,21940035,4610,4610,4610,4610,0
|
|
20240227,170000,21940035,4610,4610,4610,4610,0
|
|
20240227,165900,21940035,4610,4610,4610,4610,0
|
|
20240227,165800,21940035,4610,4610,4610,4610,0
|
|
20240227,165700,21940035,4610,4610,4610,4610,0
|
|
20240227,165600,21940035,4610,4610,4610,4610,0
|
|
20240227,165500,21940035,4610,4610,4610,4610,0
|
|
20240227,165400,21940035,4610,4610,4610,4610,0
|
|
20240227,165300,21940035,4610,4610,4610,4610,0
|
|
20240227,165200,21940035,4610,4610,4610,4610,0
|
|
20240227,165100,21940035,4610,4610,4610,4610,0
|
|
20240227,165000,21940035,4610,4610,4610,4610,131
|
|
20240227,164900,21940035,4610,4610,4610,4610,0
|
|
20240227,164800,21940035,4610,4610,4610,4610,0
|
|
20240227,164700,21940035,4610,4610,4610,4610,0
|
|
20240227,164600,21940035,4610,4610,4610,4610,0
|
|
20240227,164500,21940035,4610,4610,4610,4610,0
|
|
20240227,164400,21940035,4610,4610,4610,4610,0
|
|
20240227,164300,21940035,4610,4610,4610,4610,0
|
|
20240227,164200,21940035,4610,4610,4610,4610,0
|
|
20240227,164100,21940035,4610,4610,4610,4610,0
|
|
20240227,164000,21940035,4610,4610,4610,4610,0
|
|
20240227,163900,21940035,4610,4610,4610,4610,0
|
|
20240227,163800,21940035,4610,4610,4610,4610,0
|
|
20240227,163700,21940035,4610,4610,4610,4610,0
|
|
20240227,163600,21940035,4610,4610,4610,4610,0
|
|
20240227,163500,21940035,4610,4610,4610,4610,0
|
|
20240227,163400,21940035,4610,4610,4610,4610,0
|
|
20240227,163300,21940035,4610,4610,4610,4610,0
|
|
20240227,163200,21940035,4610,4610,4610,4610,0
|
|
20240227,163100,21940035,4610,4610,4610,4610,0
|
|
20240227,163000,21940035,4610,4610,4610,4610,0
|
|
20240227,162900,21940035,4610,4610,4610,4610,0
|
|
20240227,162800,21940035,4610,4610,4610,4610,0
|
|
20240227,162700,21940035,4610,4610,4610,4610,0
|
|
20240227,162600,21940035,4610,4610,4610,4610,0
|
|
20240227,162500,21940035,4610,4610,4610,4610,0
|
|
20240227,162400,21940035,4610,4610,4610,4610,0
|
|
20240227,162300,21940035,4610,4610,4610,4610,0
|
|
20240227,162200,21940035,4610,4610,4610,4610,0
|
|
20240227,162100,21940035,4610,4610,4610,4610,0
|
|
20240227,162000,21940035,4610,4610,4610,4610,131
|
|
20240227,161900,21940035,4610,4610,4610,4610,0
|
|
20240227,161800,21940035,4610,4610,4610,4610,0
|
|
20240227,161700,21940035,4610,4610,4610,4610,0
|
|
20240227,161600,21940035,4610,4610,4610,4610,0
|
|
20240227,161500,21940035,4610,4610,4610,4610,0
|
|
20240227,161400,21940035,4610,4610,4610,4610,0
|
|
20240227,161300,21940035,4610,4610,4610,4610,0
|
|
20240227,161200,21940035,4610,4610,4610,4610,0
|
|
20240227,161100,21940035,4610,4610,4610,4610,0
|
|
20240227,161000,21940035,4610,4610,4610,4610,0
|
|
20240227,160900,21940035,4610,4610,4610,4610,0
|
|
20240227,160800,21940035,4610,4610,4610,4610,0
|
|
20240227,160700,21940035,4610,4610,4610,4610,0
|
|
20240227,160600,21940035,4610,4610,4610,4610,0
|
|
20240227,160500,21940035,4610,4610,4610,4610,0
|
|
20240227,160400,21940035,4610,4610,4610,4610,0
|
|
20240227,160300,21940035,4610,4610,4610,4610,0
|
|
20240227,160200,21940035,4610,4610,4610,4610,0
|
|
20240227,160100,21940035,4610,4610,4610,4610,0
|
|
20240227,160000,21940035,4610,4610,4610,4610,0
|
|
20240227,155900,21940035,4610,4610,4610,4610,0
|
|
20240227,155800,21940035,4610,4610,4610,4610,0
|
|
20240227,155700,21940035,4610,4610,4610,4610,0
|
|
20240227,155600,21940035,4610,4610,4610,4610,0
|
|
20240227,155500,21940035,4610,4610,4610,4610,0
|
|
20240227,155400,21940035,4610,4610,4610,4610,0
|
|
20240227,155300,21940035,4610,4610,4610,4610,0
|
|
20240227,155200,21940035,4610,4610,4610,4610,0
|
|
20240227,155100,21940035,4610,4610,4610,4610,0
|
|
20240227,155000,21940035,4610,4610,4610,4610,131
|
|
20240227,154900,21940035,4610,4610,4610,4610,0
|
|
20240227,154800,21940035,4610,4610,4610,4610,0
|
|
20240227,154700,21940035,4610,4610,4610,4610,0
|
|
20240227,154600,21940035,4610,4610,4610,4610,0
|
|
20240227,154500,21940035,4610,4610,4610,4610,0
|
|
20240227,154400,21940035,4610,4610,4610,4610,0
|
|
20240227,154300,21940035,4610,4610,4610,4610,0
|
|
20240227,154200,21940035,4610,4610,4610,4610,0
|
|
20240227,154100,21940035,4610,4610,4610,4610,0
|
|
20240227,154000,21940035,4610,4610,4610,4610,0
|
|
20240227,153900,21940035,4610,4610,4610,4610,0
|
|
20240227,153800,21940035,4610,4610,4610,4610,0
|
|
20240227,153700,21940035,4610,4610,4610,4610,0
|
|
20240227,153600,21940035,4610,4610,4610,4610,0
|
|
20240227,153500,21940035,4610,4610,4610,4610,0
|
|
20240227,153400,21940035,4610,4610,4610,4610,0
|
|
20240227,153300,21940035,4610,4610,4610,4610,0
|
|
20240227,153200,21940035,4610,4610,4610,4610,0
|
|
20240227,153100,21940035,4610,4610,4610,4610,0
|
|
20240227,153000,21940035,4610,4610,4610,4610,131
|
|
20240227,152900,21336125,4605,4605,4605,4605,0
|
|
20240227,152800,21336125,4605,4605,4605,4605,0
|
|
20240227,152700,21336125,4605,4605,4605,4605,0
|
|
20240227,152600,21336125,4605,4605,4605,4605,0
|
|
20240227,152500,21336125,4605,4605,4605,4605,0
|
|
20240227,152400,21336125,4605,4605,4605,4605,0
|
|
20240227,152300,21336125,4605,4605,4605,4605,0
|
|
20240227,152200,21336125,4605,4605,4605,4605,0
|
|
20240227,152100,21336125,4605,4605,4605,4605,0
|
|
20240227,152000,21336125,4605,4605,4605,4605,0
|
|
20240227,151900,21336125,4605,4605,4605,4605,0
|
|
20240227,151800,21336125,4605,4605,4605,4605,0
|
|
20240227,151700,21336125,4605,4585,4605,4585,184
|
|
20240227,151600,20492435,4585,4585,4585,4585,0
|
|
20240227,151500,20492435,4585,4585,4585,4585,0
|
|
20240227,151400,20492435,4585,4585,4585,4585,0
|
|
20240227,151300,20492435,4585,4600,4600,4585,20
|
|
20240227,151200,20400465,4600,4600,4600,4600,0
|
|
20240227,151100,20400465,4600,4600,4600,4600,1
|
|
20240227,151000,20395865,4605,4605,4605,4605,0
|
|
20240227,150900,20395865,4605,4605,4605,4605,0
|
|
20240227,150800,20395865,4605,4605,4605,4605,0
|
|
20240227,150700,20395865,4605,4605,4605,4605,0
|
|
20240227,150600,20395865,4605,4605,4605,4605,0
|
|
20240227,150500,20395865,4605,4605,4605,4605,0
|
|
20240227,150400,20395865,4605,4605,4605,4605,0
|
|
20240227,150300,20395865,4605,4605,4605,4605,0
|
|
20240227,150200,20395865,4605,4605,4605,4605,0
|
|
20240227,150100,20395865,4605,4605,4605,4605,0
|
|
20240227,150000,20395865,4605,4605,4605,4605,0
|
|
20240227,145900,20395865,4605,4605,4605,4605,0
|
|
20240227,145800,20395865,4605,4605,4605,4605,0
|
|
20240227,145700,20395865,4605,4605,4605,4605,0
|
|
20240227,145600,20395865,4605,4605,4605,4605,0
|
|
20240227,145500,20395865,4605,4605,4605,4605,0
|
|
20240227,145400,20395865,4605,4605,4605,4605,0
|
|
20240227,145300,20395865,4605,4605,4605,4605,0
|
|
20240227,145200,20395865,4605,4605,4605,4605,0
|
|
20240227,145100,20395865,4605,4605,4605,4605,0
|
|
20240227,145000,20395865,4605,4605,4605,4605,0
|
|
20240227,144900,20395865,4605,4605,4605,4605,0
|
|
20240227,144800,20395865,4605,4605,4605,4605,0
|
|
20240227,144700,20395865,4605,4605,4605,4605,0
|
|
20240227,144600,20395865,4605,4605,4605,4605,0
|
|
20240227,144500,20395865,4605,4605,4605,4605,0
|
|
20240227,144400,20395865,4605,4605,4605,4605,0
|
|
20240227,144300,20395865,4605,4605,4605,4605,0
|
|
20240227,144200,20395865,4605,4605,4605,4605,0
|
|
20240227,144100,20395865,4605,4605,4605,4605,0
|
|
20240227,144000,20395865,4605,4605,4605,4605,0
|
|
20240227,143900,20395865,4605,4605,4605,4605,0
|
|
20240227,143800,20395865,4605,4605,4605,4605,0
|
|
20240227,143700,20395865,4605,4605,4605,4605,0
|
|
20240227,143600,20395865,4605,4605,4605,4605,0
|
|
20240227,143500,20395865,4605,4605,4605,4605,0
|
|
20240227,143400,20395865,4605,4605,4605,4605,1
|
|
20240227,143300,20391260,4580,4580,4580,4580,0
|
|
20240227,143200,20391260,4580,4600,4600,4580,392
|
|
20240227,143100,18588955,4600,4600,4600,4600,0
|
|
20240227,143000,18588955,4600,4600,4600,4600,3
|
|
20240227,142900,18575155,4600,4600,4600,4600,0
|
|
20240227,142800,18575155,4600,4600,4600,4600,0
|
|
20240227,142700,18575155,4600,4605,4605,4600,129
|
|
20240227,142600,17981250,4605,4605,4605,4605,0
|
|
20240227,142500,17981250,4605,4605,4605,4605,0
|
|
20240227,142400,17981250,4605,4605,4605,4605,0
|
|
20240227,142300,17981250,4605,4605,4605,4605,30
|
|
20240227,142200,17843100,4605,4605,4605,4605,10
|
|
20240227,142100,17797050,4600,4605,4605,4600,556
|
|
20240227,142000,15236680,4600,4600,4600,4600,0
|
|
20240227,141900,15236680,4600,4600,4600,4600,0
|
|
20240227,141800,15236680,4600,4600,4600,4600,0
|
|
20240227,141700,15236680,4600,4600,4600,4600,0
|
|
20240227,141600,15236680,4600,4600,4600,4600,0
|
|
20240227,141500,15236680,4600,4600,4600,4600,0
|
|
20240227,141400,15236680,4600,4600,4600,4600,0
|
|
20240227,141300,15236680,4600,4600,4600,4600,0
|
|
20240227,141200,15236680,4600,4600,4600,4600,0
|
|
20240227,141100,15236680,4600,4600,4600,4600,0
|
|
20240227,141000,15236680,4600,4600,4600,4600,0
|
|
20240227,140900,15236680,4600,4600,4600,4600,0
|
|
20240227,140800,15236680,4600,4600,4600,4600,0
|
|
20240227,140700,15236680,4600,4600,4600,4600,0
|
|
20240227,140600,15236680,4600,4605,4605,4600,13
|
|
20240227,140500,15176830,4605,4605,4605,4605,0
|
|
20240227,140400,15176830,4605,4605,4605,4605,0
|
|
20240227,140300,15176830,4605,4605,4605,4605,0
|
|
20240227,140200,15176830,4605,4605,4605,4605,0
|
|
20240227,140100,15176830,4605,4605,4605,4605,0
|
|
20240227,140000,15176830,4605,4605,4605,4605,0
|
|
20240227,135900,15176830,4605,4605,4605,4605,0
|
|
20240227,135800,15176830,4605,4605,4605,4605,0
|
|
20240227,135700,15176830,4605,4605,4605,4605,0
|
|
20240227,135600,15176830,4605,4605,4605,4605,0
|
|
20240227,135500,15176830,4605,4605,4605,4605,0
|
|
20240227,135400,15176830,4605,4605,4605,4605,0
|
|
20240227,135300,15176830,4605,4605,4605,4605,0
|
|
20240227,135200,15176830,4605,4605,4605,4605,0
|
|
20240227,135100,15176830,4605,4605,4605,4605,10
|
|
20240227,135000,15130780,4610,4610,4610,4610,0
|
|
20240227,134900,15130780,4610,4610,4610,4610,0
|
|
20240227,134800,15130780,4610,4610,4610,4610,0
|
|
20240227,134700,15130780,4610,4610,4610,4610,0
|
|
20240227,134600,15130780,4610,4610,4610,4610,0
|
|
20240227,134500,15130780,4610,4610,4610,4610,0
|
|
20240227,134400,15130780,4610,4610,4610,4610,3
|
|
20240227,134300,15116950,4610,4610,4610,4610,21
|
|
20240227,134200,15020140,4615,4615,4615,4615,0
|
|
20240227,134100,15020140,4615,4620,4620,4615,20
|
|
20240227,134000,14927790,4620,4620,4620,4620,0
|
|
20240227,133900,14927790,4620,4620,4620,4620,0
|
|
20240227,133800,14927790,4620,4620,4620,4620,10
|
|
20240227,133700,14881590,4620,4620,4620,4620,10
|
|
20240227,133600,14835390,4625,4625,4625,4625,0
|
|
20240227,133500,14835390,4625,4625,4625,4625,0
|
|
20240227,133400,14835390,4625,4625,4625,4625,0
|
|
20240227,133300,14835390,4625,4625,4625,4625,0
|
|
20240227,133200,14835390,4625,4625,4625,4625,0
|
|
20240227,133100,14835390,4625,4625,4625,4625,0
|
|
20240227,133000,14835390,4625,4625,4625,4625,9
|
|
20240227,132900,14793765,4625,4625,4625,4625,0
|
|
20240227,132800,14793765,4625,4625,4625,4625,0
|
|
20240227,132700,14793765,4625,4625,4625,4625,0
|
|
20240227,132600,14793765,4625,4625,4625,4625,1
|
|
20240227,132500,14789140,4630,4630,4630,4630,0
|
|
20240227,132400,14789140,4630,4630,4630,4630,0
|
|
20240227,132300,14789140,4630,4630,4630,4630,0
|
|
20240227,132200,14789140,4630,4630,4630,4630,0
|
|
20240227,132100,14789140,4630,4630,4630,4630,0
|
|
20240227,132000,14789140,4630,4630,4630,4630,0
|
|
20240227,131900,14789140,4630,4630,4630,4630,0
|
|
20240227,131800,14789140,4630,4630,4630,4630,0
|
|
20240227,131700,14789140,4630,4630,4630,4630,0
|
|
20240227,131600,14789140,4630,4630,4630,4630,0
|
|
20240227,131500,14789140,4630,4630,4630,4630,0
|
|
20240227,131400,14789140,4630,4630,4630,4630,0
|
|
20240227,131300,14789140,4630,4630,4630,4630,0
|
|
20240227,131200,14789140,4630,4630,4630,4630,0
|
|
20240227,131100,14789140,4630,4630,4630,4630,0
|
|
20240227,131000,14789140,4630,4630,4630,4630,0
|
|
20240227,130900,14789140,4630,4630,4630,4630,0
|
|
20240227,130800,14789140,4630,4630,4630,4630,0
|
|
20240227,130700,14789140,4630,4630,4630,4630,0
|
|
20240227,130600,14789140,4630,4630,4630,4630,0
|
|
20240227,130500,14789140,4630,4630,4630,4630,0
|
|
20240227,130400,14789140,4630,4630,4630,4630,0
|
|
20240227,130300,14789140,4630,4630,4630,4630,0
|
|
20240227,130200,14789140,4630,4630,4630,4630,0
|
|
20240227,130100,14789140,4630,4630,4630,4630,0
|
|
20240227,130000,14789140,4630,4630,4630,4630,0
|
|
20240227,125900,14789140,4630,4630,4630,4630,0
|
|
20240227,125800,14789140,4630,4630,4630,4630,0
|
|
20240227,125700,14789140,4630,4630,4630,4630,0
|
|
20240227,125600,14789140,4630,4630,4630,4630,0
|
|
20240227,125500,14789140,4630,4630,4630,4630,0
|
|
20240227,125400,14789140,4630,4630,4630,4630,0
|
|
20240227,125300,14789140,4630,4630,4630,4630,0
|
|
20240227,125200,14789140,4630,4630,4630,4630,0
|
|
20240227,125100,14789140,4630,4630,4630,4630,10
|
|
20240227,125000,14742840,4630,4630,4630,4630,0
|
|
20240227,124900,14742840,4630,4630,4630,4630,1
|
|
20240227,124800,14738210,4630,4630,4630,4630,0
|
|
20240227,124700,14738210,4630,4630,4630,4630,0
|
|
20240227,124600,14738210,4630,4630,4630,4630,0
|
|
20240227,124500,14738210,4630,4630,4630,4630,0
|
|
20240227,124400,14738210,4630,4630,4630,4630,0
|
|
20240227,124300,14738210,4630,4630,4630,4630,0
|
|
20240227,124200,14738210,4630,4630,4630,4630,0
|
|
20240227,124100,14738210,4630,4630,4630,4630,0
|
|
20240227,124000,14738210,4630,4630,4630,4630,0
|
|
20240227,123900,14738210,4630,4630,4630,4630,0
|
|
20240227,123800,14738210,4630,4630,4630,4630,0
|
|
20240227,123700,14738210,4630,4630,4630,4630,0
|
|
20240227,123600,14738210,4630,4630,4630,4630,0
|
|
20240227,123500,14738210,4630,4630,4630,4630,0
|
|
20240227,123400,14738210,4630,4630,4630,4630,0
|
|
20240227,123300,14738210,4630,4630,4630,4630,0
|
|
20240227,123200,14738210,4630,4630,4630,4630,0
|
|
20240227,123100,14738210,4630,4630,4630,4630,0
|
|
20240227,123000,14738210,4630,4630,4630,4630,0
|
|
20240227,122900,14738210,4630,4630,4630,4630,0
|
|
20240227,122800,14738210,4630,4630,4630,4630,0
|
|
20240227,122700,14738210,4630,4630,4630,4630,0
|
|
20240227,122600,14738210,4630,4630,4630,4630,0
|
|
20240227,122500,14738210,4630,4630,4630,4630,0
|
|
20240227,122400,14738210,4630,4630,4630,4630,0
|
|
20240227,122300,14738210,4630,4630,4630,4630,0
|
|
20240227,122200,14738210,4630,4630,4630,4630,0
|
|
20240227,122100,14738210,4630,4630,4630,4630,24
|
|
20240227,122000,14627090,4630,4630,4630,4630,0
|
|
20240227,121900,14627090,4630,4630,4630,4630,0
|
|
20240227,121800,14627090,4630,4630,4630,4630,0
|
|
20240227,121700,14627090,4630,4630,4630,4630,0
|
|
20240227,121600,14627090,4630,4630,4630,4630,0
|
|
20240227,121500,14627090,4630,4630,4630,4630,0
|
|
20240227,121400,14627090,4630,4630,4630,4630,0
|
|
20240227,121300,14627090,4630,4630,4630,4630,0
|
|
20240227,121200,14627090,4630,4630,4630,4630,0
|
|
20240227,121100,14627090,4630,4630,4630,4630,0
|
|
20240227,121000,14627090,4630,4630,4630,4630,0
|
|
20240227,120900,14627090,4630,4630,4630,4630,0
|
|
20240227,120800,14627090,4630,4630,4630,4630,0
|
|
20240227,120700,14627090,4630,4630,4630,4630,0
|
|
20240227,120600,14627090,4630,4630,4630,4630,0
|
|
20240227,120500,14627090,4630,4630,4630,4630,0
|
|
20240227,120400,14627090,4630,4630,4630,4630,0
|
|
20240227,120300,14627090,4630,4630,4630,4630,0
|
|
20240227,120200,14627090,4630,4630,4630,4630,0
|
|
20240227,120100,14627090,4630,4630,4630,4630,0
|
|
20240227,120000,14627090,4630,4630,4630,4630,0
|
|
20240227,115900,14627090,4630,4630,4630,4630,0
|
|
20240227,115800,14627090,4630,4630,4630,4630,0
|
|
20240227,115700,14627090,4630,4630,4630,4630,0
|
|
20240227,115600,14627090,4630,4630,4630,4630,0
|
|
20240227,115500,14627090,4630,4620,4630,4620,14
|
|
20240227,115400,14562360,4615,4615,4615,4615,0
|
|
20240227,115300,14562360,4615,4615,4615,4615,0
|
|
20240227,115200,14562360,4615,4615,4615,4615,0
|
|
20240227,115100,14562360,4615,4615,4615,4615,0
|
|
20240227,115000,14562360,4615,4615,4615,4615,0
|
|
20240227,114900,14562360,4615,4615,4615,4615,0
|
|
20240227,114800,14562360,4615,4615,4615,4615,0
|
|
20240227,114700,14562360,4615,4615,4615,4615,0
|
|
20240227,114600,14562360,4615,4615,4615,4615,0
|
|
20240227,114500,14562360,4615,4615,4615,4615,0
|
|
20240227,114400,14562360,4615,4615,4615,4615,0
|
|
20240227,114300,14562360,4615,4615,4615,4615,0
|
|
20240227,114200,14562360,4615,4615,4615,4615,0
|
|
20240227,114100,14562360,4615,4615,4615,4615,0
|
|
20240227,114000,14562360,4615,4615,4615,4615,0
|
|
20240227,113900,14562360,4615,4605,4615,4605,18
|
|
20240227,113800,14479380,4600,4600,4600,4600,0
|
|
20240227,113700,14479380,4600,4600,4600,4600,0
|
|
20240227,113600,14479380,4600,4600,4600,4600,0
|
|
20240227,113500,14479380,4600,4600,4600,4600,0
|
|
20240227,113400,14479380,4600,4600,4600,4600,10
|
|
20240227,113300,14433380,4600,4605,4605,4565,1961
|
|
20240227,113200,5429620,4605,4605,4605,4605,34
|
|
20240227,113100,5273050,4610,4645,4650,4610,402
|
|
20240227,113000,3407810,4650,4650,4650,4650,0
|
|
20240227,112900,3407810,4650,4650,4650,4650,69
|
|
20240227,112800,3086960,4650,4650,4650,4650,0
|
|
20240227,112700,3086960,4650,4650,4650,4650,0
|
|
20240227,112600,3086960,4650,4630,4650,4630,21
|
|
20240227,112500,2989470,4630,4630,4630,4630,0
|
|
20240227,112400,2989470,4630,4630,4630,4630,0
|
|
20240227,112300,2989470,4630,4630,4630,4630,0
|
|
20240227,112200,2989470,4630,4630,4630,4630,0
|
|
20240227,112100,2989470,4630,4630,4630,4630,0
|
|
20240227,112000,2989470,4630,4630,4630,4630,0
|
|
20240227,111900,2989470,4630,4630,4630,4630,0
|
|
20240227,111800,2989470,4630,4630,4630,4630,0
|
|
20240227,111700,2989470,4630,4630,4630,4630,0
|
|
20240227,111600,2989470,4630,4630,4630,4630,0
|
|
20240227,111500,2989470,4630,4630,4630,4630,0
|
|
20240227,111400,2989470,4630,4630,4630,4630,0
|
|
20240227,111300,2989470,4630,4630,4630,4630,0
|
|
20240227,111200,2989470,4630,4630,4630,4630,0
|
|
20240227,111100,2989470,4630,4630,4630,4630,0
|
|
20240227,111000,2989470,4630,4630,4630,4630,0
|
|
20240227,110900,2989470,4630,4630,4630,4630,0
|
|
20240227,110800,2989470,4630,4630,4630,4630,1
|
|
20240227,110700,2984840,4620,4620,4620,4620,0
|
|
20240227,110600,2984840,4620,4620,4620,4620,0
|
|
20240227,110500,2984840,4620,4620,4620,4620,0
|
|
20240227,110400,2984840,4620,4620,4620,4620,0
|
|
20240227,110300,2984840,4620,4620,4620,4620,0
|
|
20240227,110200,2984840,4620,4620,4620,4620,0
|
|
20240227,110100,2984840,4620,4620,4620,4620,0
|
|
20240227,110000,2984840,4620,4620,4620,4620,2
|
|
20240227,105900,2975600,4620,4620,4620,4620,0
|
|
20240227,105800,2975600,4620,4620,4620,4620,0
|
|
20240227,105700,2975600,4620,4620,4620,4620,0
|
|
20240227,105600,2975600,4620,4620,4620,4620,0
|
|
20240227,105500,2975600,4620,4620,4620,4620,0
|
|
20240227,105400,2975600,4620,4620,4620,4620,8
|
|
20240227,105300,2938640,4630,4630,4630,4630,0
|
|
20240227,105200,2938640,4630,4630,4630,4630,0
|
|
20240227,105100,2938640,4630,4630,4630,4630,1
|
|
20240227,105000,2934010,4620,4620,4620,4620,0
|
|
20240227,104900,2934010,4620,4620,4620,4620,0
|
|
20240227,104800,2934010,4620,4620,4620,4620,0
|
|
20240227,104700,2934010,4620,4620,4620,4620,0
|
|
20240227,104600,2934010,4620,4620,4620,4620,0
|
|
20240227,104500,2934010,4620,4620,4620,4620,3
|
|
20240227,104400,2920150,4630,4630,4630,4630,10
|
|
20240227,104300,2873850,4630,4630,4630,4630,0
|
|
20240227,104200,2873850,4630,4630,4630,4630,0
|
|
20240227,104100,2873850,4630,4630,4630,4630,0
|
|
20240227,104000,2873850,4630,4630,4630,4630,0
|
|
20240227,103900,2873850,4630,4630,4630,4630,1
|
|
20240227,103800,2869220,4650,4645,4650,4645,11
|
|
20240227,103700,2818110,4610,4610,4610,4610,0
|
|
20240227,103600,2818110,4610,4610,4610,4610,0
|
|
20240227,103500,2818110,4610,4610,4610,4610,0
|
|
20240227,103400,2818110,4610,4610,4610,4610,0
|
|
20240227,103300,2818110,4610,4610,4610,4610,0
|
|
20240227,103200,2818110,4610,4610,4610,4610,0
|
|
20240227,103100,2818110,4610,4610,4610,4610,0
|
|
20240227,103000,2818110,4610,4610,4610,4610,0
|
|
20240227,102900,2818110,4610,4610,4610,4610,0
|
|
20240227,102800,2818110,4610,4610,4610,4610,0
|
|
20240227,102700,2818110,4610,4610,4610,4610,0
|
|
20240227,102600,2818110,4610,4610,4610,4610,0
|
|
20240227,102500,2818110,4610,4610,4610,4610,0
|
|
20240227,102400,2818110,4610,4610,4610,4610,0
|
|
20240227,102300,2818110,4610,4610,4610,4610,1
|
|
20240227,102200,2813500,4645,4645,4645,4645,0
|
|
20240227,102100,2813500,4645,4645,4645,4645,0
|
|
20240227,102000,2813500,4645,4645,4645,4645,0
|
|
20240227,101900,2813500,4645,4645,4645,4645,0
|
|
20240227,101800,2813500,4645,4645,4645,4645,0
|
|
20240227,101700,2813500,4645,4645,4645,4645,0
|
|
20240227,101600,2813500,4645,4645,4645,4645,0
|
|
20240227,101500,2813500,4645,4645,4645,4645,0
|
|
20240227,101400,2813500,4645,4645,4645,4645,0
|
|
20240227,101300,2813500,4645,4645,4645,4645,0
|
|
20240227,101200,2813500,4645,4645,4645,4645,0
|
|
20240227,101100,2813500,4645,4645,4645,4645,0
|
|
20240227,101000,2813500,4645,4645,4645,4645,0
|
|
20240227,100900,2813500,4645,4645,4645,4645,0
|
|
20240227,100800,2813500,4645,4645,4645,4645,0
|
|
20240227,100700,2813500,4645,4645,4645,4645,0
|
|
20240227,100600,2813500,4645,4645,4645,4645,0
|
|
20240227,100500,2813500,4645,4645,4645,4645,0
|
|
20240227,100400,2813500,4645,4645,4645,4645,0
|
|
20240227,100300,2813500,4645,4645,4645,4645,0
|
|
20240227,100200,2813500,4645,4645,4645,4645,0
|
|
20240227,100100,2813500,4645,4645,4645,4645,0
|
|
20240227,100000,2813500,4645,4645,4645,4645,0
|
|
20240227,095900,2813500,4645,4645,4645,4645,0
|
|
20240227,095800,2813500,4645,4645,4645,4645,0
|
|
20240227,095700,2813500,4645,4645,4645,4645,0
|
|
20240227,095600,2813500,4645,4645,4645,4645,0
|
|
20240227,095500,2813500,4645,4645,4645,4645,0
|
|
20240227,095400,2813500,4645,4645,4645,4645,0
|
|
20240227,095300,2813500,4645,4645,4645,4645,0
|
|
20240227,095200,2813500,4645,4615,4645,4615,7
|
|
20240227,095100,2781165,4645,4645,4645,4645,0
|
|
20240227,095000,2781165,4645,4645,4645,4645,0
|
|
20240227,094900,2781165,4645,4645,4645,4645,0
|
|
20240227,094800,2781165,4645,4645,4645,4645,0
|
|
20240227,094700,2781165,4645,4645,4645,4645,0
|
|
20240227,094600,2781165,4645,4645,4645,4645,0
|
|
20240227,094500,2781165,4645,4645,4645,4645,0
|
|
20240227,094400,2781165,4645,4645,4645,4645,1
|
|
20240227,094300,2776520,4610,4610,4610,4610,0
|
|
20240227,094200,2776520,4610,4615,4615,4610,115
|
|
20240227,094100,2246320,4620,4620,4620,4620,0
|
|
20240227,094000,2246320,4620,4650,4660,4620,126
|
|
20240227,093900,1660625,4640,4640,4640,4640,0
|
|
20240227,093800,1660625,4640,4640,4640,4640,2
|
|
20240227,093700,1651345,4640,4640,4640,4640,0
|
|
20240227,093600,1651345,4640,4640,4640,4640,0
|
|
20240227,093500,1651345,4640,4640,4640,4640,0
|
|
20240227,093400,1651345,4640,4640,4640,4640,0
|
|
20240227,093300,1651345,4640,4640,4640,4640,0
|
|
20240227,093200,1651345,4640,4640,4640,4640,0
|
|
20240227,093100,1651345,4640,4640,4640,4640,0
|
|
20240227,093000,1651345,4640,4640,4640,4640,0
|
|
20240227,092900,1651345,4640,4640,4640,4640,0
|
|
20240227,092800,1651345,4640,4640,4640,4640,0
|
|
20240227,092700,1651345,4640,4640,4640,4640,0
|
|
20240227,092600,1651345,4640,4640,4640,4640,2
|
|
20240227,092500,1642065,4640,4640,4640,4640,0
|
|
20240227,092400,1642065,4640,4640,4640,4640,0
|
|
20240227,092300,1642065,4640,4640,4640,4640,1
|
|
20240227,092200,1637425,4625,4635,4635,4625,10
|
|
20240227,092100,1591130,4640,4640,4640,4640,3
|
|
20240227,092000,1577210,4645,4645,4645,4645,0
|
|
20240227,091900,1577210,4645,4645,4645,4645,0
|
|
20240227,091800,1577210,4645,4645,4645,4645,1
|
|
20240227,091700,1572565,4645,4645,4645,4645,0
|
|
20240227,091600,1572565,4645,4645,4645,4645,0
|
|
20240227,091500,1572565,4645,4645,4645,4645,0
|
|
20240227,091400,1572565,4645,4645,4645,4645,0
|
|
20240227,091300,1572565,4645,4645,4645,4645,0
|
|
20240227,091200,1572565,4645,4645,4645,4645,0
|
|
20240227,091100,1572565,4645,4645,4645,4645,0
|
|
20240227,091000,1572565,4645,4645,4645,4645,0
|
|
20240227,090900,1572565,4645,4645,4645,4645,0
|
|
20240227,090800,1572565,4645,4645,4645,4645,0
|
|
20240227,090700,1572565,4645,4645,4645,4645,0
|
|
20240227,090600,1572565,4645,4645,4645,4645,0
|
|
20240227,090500,1572565,4645,4645,4645,4645,0
|
|
20240227,090400,1572565,4645,4645,4645,4645,0
|
|
20240227,090300,1572565,4645,4645,4645,4645,0
|
|
20240227,090200,1572565,4645,4620,4645,4610,43
|
|
20240227,090100,1374070,4625,4660,4660,4625,159
|
|
20240227,090000,633760,4660,4660,4660,4660,136
|