579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183600,71058630,3655,3655,3655,3655,520
|
|
20240227,183500,71058630,3655,3655,3655,3655,0
|
|
20240227,183400,71058630,3655,3655,3655,3655,0
|
|
20240227,183300,71058630,3655,3655,3655,3655,0
|
|
20240227,183200,71058630,3655,3655,3655,3655,0
|
|
20240227,183100,71058630,3655,3655,3655,3655,0
|
|
20240227,183000,71058630,3655,3655,3655,3655,0
|
|
20240227,182900,71058630,3655,3655,3655,3655,0
|
|
20240227,182800,71058630,3655,3655,3655,3655,0
|
|
20240227,182700,71058630,3655,3655,3655,3655,0
|
|
20240227,182600,71058630,3655,3655,3655,3655,0
|
|
20240227,182500,71058630,3655,3655,3655,3655,0
|
|
20240227,182400,71058630,3655,3655,3655,3655,0
|
|
20240227,182300,71058630,3655,3655,3655,3655,0
|
|
20240227,182200,71058630,3655,3655,3655,3655,0
|
|
20240227,182100,71058630,3655,3655,3655,3655,0
|
|
20240227,182000,71058630,3655,3655,3655,3655,0
|
|
20240227,181900,71058630,3655,3655,3655,3655,0
|
|
20240227,181800,71058630,3655,3655,3655,3655,0
|
|
20240227,181700,71058630,3655,3655,3655,3655,0
|
|
20240227,181600,71058630,3655,3655,3655,3655,0
|
|
20240227,181500,71058630,3655,3655,3655,3655,0
|
|
20240227,181400,71058630,3655,3655,3655,3655,0
|
|
20240227,181300,71058630,3655,3655,3655,3655,0
|
|
20240227,181200,71058630,3655,3655,3655,3655,0
|
|
20240227,181100,71058630,3655,3655,3655,3655,0
|
|
20240227,181000,71058630,3655,3655,3655,3655,0
|
|
20240227,180900,71058630,3655,3655,3655,3655,0
|
|
20240227,180800,71058630,3655,3655,3655,3655,0
|
|
20240227,180700,71058630,3655,3655,3655,3655,0
|
|
20240227,180600,71058630,3655,3655,3655,3655,520
|
|
20240227,180500,71058630,3655,3655,3655,3655,0
|
|
20240227,180400,71058630,3655,3655,3655,3655,0
|
|
20240227,180300,71058630,3655,3655,3655,3655,0
|
|
20240227,180200,71058630,3655,3655,3655,3655,0
|
|
20240227,180100,71058630,3655,3655,3655,3655,0
|
|
20240227,180000,71058630,3655,3655,3655,3655,0
|
|
20240227,175900,71058630,3655,3655,3655,3655,0
|
|
20240227,175800,71058630,3655,3655,3655,3655,0
|
|
20240227,175700,71058630,3655,3655,3655,3655,0
|
|
20240227,175600,71058630,3655,3655,3655,3655,0
|
|
20240227,175500,71058630,3655,3655,3655,3655,0
|
|
20240227,175400,71058630,3655,3655,3655,3655,0
|
|
20240227,175300,71058630,3655,3655,3655,3655,0
|
|
20240227,175200,71058630,3655,3655,3655,3655,0
|
|
20240227,175100,71058630,3655,3655,3655,3655,0
|
|
20240227,175000,71058630,3655,3655,3655,3655,0
|
|
20240227,174900,71058630,3655,3655,3655,3655,0
|
|
20240227,174800,71058630,3655,3655,3655,3655,0
|
|
20240227,174700,71058630,3655,3655,3655,3655,0
|
|
20240227,174600,71058630,3655,3655,3655,3655,0
|
|
20240227,174500,71058630,3655,3655,3655,3655,0
|
|
20240227,174400,71058630,3655,3655,3655,3655,0
|
|
20240227,174300,71058630,3655,3655,3655,3655,0
|
|
20240227,174200,71058630,3655,3655,3655,3655,0
|
|
20240227,174100,71058630,3655,3655,3655,3655,0
|
|
20240227,174000,71058630,3655,3655,3655,3655,0
|
|
20240227,173900,71058630,3655,3655,3655,3655,0
|
|
20240227,173800,71058630,3655,3655,3655,3655,0
|
|
20240227,173700,71058630,3655,3655,3655,3655,0
|
|
20240227,173600,71058630,3655,3655,3655,3655,520
|
|
20240227,173500,71058630,3655,3655,3655,3655,0
|
|
20240227,173400,71058630,3655,3655,3655,3655,0
|
|
20240227,173300,71058630,3655,3655,3655,3655,0
|
|
20240227,173200,71058630,3655,3655,3655,3655,0
|
|
20240227,173100,71058630,3655,3655,3655,3655,0
|
|
20240227,173000,71058630,3655,3655,3655,3655,0
|
|
20240227,172900,71058630,3655,3655,3655,3655,0
|
|
20240227,172800,71058630,3655,3655,3655,3655,0
|
|
20240227,172700,71058630,3655,3655,3655,3655,0
|
|
20240227,172600,71058630,3655,3655,3655,3655,0
|
|
20240227,172500,71058630,3655,3655,3655,3655,0
|
|
20240227,172400,71058630,3655,3655,3655,3655,0
|
|
20240227,172300,71058630,3655,3655,3655,3655,0
|
|
20240227,172200,71058630,3655,3655,3655,3655,0
|
|
20240227,172100,71058630,3655,3655,3655,3655,0
|
|
20240227,172000,71058630,3655,3655,3655,3655,0
|
|
20240227,171900,71058630,3655,3655,3655,3655,0
|
|
20240227,171800,71058630,3655,3655,3655,3655,0
|
|
20240227,171700,71058630,3655,3655,3655,3655,0
|
|
20240227,171600,71058630,3655,3655,3655,3655,0
|
|
20240227,171500,71058630,3655,3655,3655,3655,0
|
|
20240227,171400,71058630,3655,3655,3655,3655,0
|
|
20240227,171300,71058630,3655,3655,3655,3655,0
|
|
20240227,171200,71058630,3655,3655,3655,3655,0
|
|
20240227,171100,71058630,3655,3655,3655,3655,0
|
|
20240227,171000,71058630,3655,3655,3655,3655,0
|
|
20240227,170900,71058630,3655,3655,3655,3655,0
|
|
20240227,170800,71058630,3655,3655,3655,3655,0
|
|
20240227,170700,71058630,3655,3655,3655,3655,0
|
|
20240227,170600,71058630,3655,3655,3655,3655,520
|
|
20240227,170500,71058630,3655,3655,3655,3655,0
|
|
20240227,170400,71058630,3655,3655,3655,3655,0
|
|
20240227,170300,71058630,3655,3655,3655,3655,0
|
|
20240227,170200,71058630,3655,3655,3655,3655,0
|
|
20240227,170100,71058630,3655,3655,3655,3655,0
|
|
20240227,170000,71058630,3655,3655,3655,3655,0
|
|
20240227,165900,71058630,3655,3655,3655,3655,0
|
|
20240227,165800,71058630,3655,3655,3655,3655,0
|
|
20240227,165700,71058630,3655,3655,3655,3655,0
|
|
20240227,165600,71058630,3655,3655,3655,3655,0
|
|
20240227,165500,71058630,3655,3655,3655,3655,0
|
|
20240227,165400,71058630,3655,3655,3655,3655,0
|
|
20240227,165300,71058630,3655,3655,3655,3655,0
|
|
20240227,165200,71058630,3655,3655,3655,3655,0
|
|
20240227,165100,71058630,3655,3655,3655,3655,0
|
|
20240227,165000,71058630,3655,3655,3655,3655,0
|
|
20240227,164900,71058630,3655,3655,3655,3655,0
|
|
20240227,164800,71058630,3655,3655,3655,3655,0
|
|
20240227,164700,71058630,3655,3655,3655,3655,0
|
|
20240227,164600,71058630,3655,3655,3655,3655,0
|
|
20240227,164500,71058630,3655,3655,3655,3655,0
|
|
20240227,164400,71058630,3655,3655,3655,3655,0
|
|
20240227,164300,71058630,3655,3655,3655,3655,0
|
|
20240227,164200,71058630,3655,3655,3655,3655,0
|
|
20240227,164100,71058630,3655,3655,3655,3655,0
|
|
20240227,164000,71058630,3655,3655,3655,3655,0
|
|
20240227,163900,71058630,3655,3655,3655,3655,0
|
|
20240227,163800,71058630,3655,3655,3655,3655,0
|
|
20240227,163700,71058630,3655,3655,3655,3655,0
|
|
20240227,163600,71058630,3655,3655,3655,3655,520
|
|
20240227,163500,71058630,3655,3655,3655,3655,0
|
|
20240227,163400,71058630,3655,3655,3655,3655,0
|
|
20240227,163300,71058630,3655,3655,3655,3655,0
|
|
20240227,163200,71058630,3655,3655,3655,3655,0
|
|
20240227,163100,71058630,3655,3655,3655,3655,0
|
|
20240227,163000,71058630,3655,3655,3655,3655,0
|
|
20240227,162900,71058630,3655,3655,3655,3655,0
|
|
20240227,162800,71058630,3655,3655,3655,3655,0
|
|
20240227,162700,71058630,3655,3655,3655,3655,0
|
|
20240227,162600,71058630,3655,3655,3655,3655,0
|
|
20240227,162500,71058630,3655,3655,3655,3655,0
|
|
20240227,162400,71058630,3655,3655,3655,3655,0
|
|
20240227,162300,71058630,3655,3655,3655,3655,0
|
|
20240227,162200,71058630,3655,3655,3655,3655,0
|
|
20240227,162100,71058630,3655,3655,3655,3655,0
|
|
20240227,162000,71058630,3655,3655,3655,3655,0
|
|
20240227,161900,71058630,3655,3655,3655,3655,0
|
|
20240227,161800,71058630,3655,3655,3655,3655,0
|
|
20240227,161700,71058630,3655,3655,3655,3655,0
|
|
20240227,161600,71058630,3655,3655,3655,3655,0
|
|
20240227,161500,71058630,3655,3655,3655,3655,0
|
|
20240227,161400,71058630,3655,3655,3655,3655,0
|
|
20240227,161300,71058630,3655,3655,3655,3655,0
|
|
20240227,161200,71058630,3655,3655,3655,3655,0
|
|
20240227,161100,71058630,3655,3655,3655,3655,0
|
|
20240227,161000,71058630,3655,3655,3655,3655,0
|
|
20240227,160900,71058630,3655,3655,3655,3655,0
|
|
20240227,160800,71058630,3655,3655,3655,3655,0
|
|
20240227,160700,71058630,3655,3655,3655,3655,0
|
|
20240227,160600,71058630,3655,3655,3655,3655,520
|
|
20240227,160500,71058630,3655,3655,3655,3655,0
|
|
20240227,160400,71058630,3655,3655,3655,3655,0
|
|
20240227,160300,71058630,3655,3655,3655,3655,0
|
|
20240227,160200,71058630,3655,3655,3655,3655,0
|
|
20240227,160100,71058630,3655,3655,3655,3655,0
|
|
20240227,160000,71058630,3655,3655,3655,3655,0
|
|
20240227,155900,71058630,3655,3655,3655,3655,0
|
|
20240227,155800,71058630,3655,3655,3655,3655,0
|
|
20240227,155700,71058630,3655,3655,3655,3655,0
|
|
20240227,155600,71058630,3655,3655,3655,3655,0
|
|
20240227,155500,71058630,3655,3655,3655,3655,0
|
|
20240227,155400,71058630,3655,3655,3655,3655,0
|
|
20240227,155300,71058630,3655,3655,3655,3655,0
|
|
20240227,155200,71058630,3655,3655,3655,3655,0
|
|
20240227,155100,71058630,3655,3655,3655,3655,0
|
|
20240227,155000,71058630,3655,3655,3655,3655,0
|
|
20240227,154900,71058630,3655,3655,3655,3655,0
|
|
20240227,154800,71058630,3655,3655,3655,3655,0
|
|
20240227,154700,71058630,3655,3655,3655,3655,0
|
|
20240227,154600,71058630,3655,3655,3655,3655,0
|
|
20240227,154500,71058630,3655,3655,3655,3655,0
|
|
20240227,154400,71058630,3655,3655,3655,3655,0
|
|
20240227,154300,71058630,3655,3655,3655,3655,0
|
|
20240227,154200,71058630,3655,3655,3655,3655,0
|
|
20240227,154100,71058630,3655,3655,3655,3655,0
|
|
20240227,154000,71058630,3655,3655,3655,3655,0
|
|
20240227,153900,71058630,3655,3655,3655,3655,0
|
|
20240227,153800,71058630,3655,3655,3655,3655,0
|
|
20240227,153700,71058630,3655,3655,3655,3655,0
|
|
20240227,153600,71058630,3655,3655,3655,3655,520
|
|
20240227,153500,71058630,3655,3655,3655,3655,0
|
|
20240227,153400,71058630,3655,3655,3655,3655,0
|
|
20240227,153300,71058630,3655,3655,3655,3655,0
|
|
20240227,153200,71058630,3655,3655,3655,3655,0
|
|
20240227,153100,71058630,3655,3655,3655,3655,0
|
|
20240227,153000,71058630,3655,3655,3655,3655,520
|
|
20240227,152900,69158030,3645,3645,3645,3645,0
|
|
20240227,152800,69158030,3645,3645,3645,3645,0
|
|
20240227,152700,69158030,3645,3645,3645,3645,0
|
|
20240227,152600,69158030,3645,3645,3645,3645,0
|
|
20240227,152500,69158030,3645,3645,3645,3645,0
|
|
20240227,152400,69158030,3645,3645,3645,3645,0
|
|
20240227,152300,69158030,3645,3645,3645,3645,0
|
|
20240227,152200,69158030,3645,3645,3645,3645,0
|
|
20240227,152100,69158030,3645,3645,3645,3645,0
|
|
20240227,152000,69158030,3645,3645,3645,3645,0
|
|
20240227,151900,69158030,3645,3645,3645,3645,0
|
|
20240227,151800,69158030,3645,3635,3645,3635,4
|
|
20240227,151700,69143475,3635,3640,3640,3635,64
|
|
20240227,151600,68910680,3650,3650,3650,3650,0
|
|
20240227,151500,68910680,3650,3650,3650,3650,6
|
|
20240227,151400,68888780,3650,3650,3650,3650,0
|
|
20240227,151300,68888780,3650,3650,3650,3650,0
|
|
20240227,151200,68888780,3650,3650,3650,3650,27
|
|
20240227,151100,68790230,3640,3640,3640,3640,0
|
|
20240227,151000,68790230,3640,3640,3640,3640,0
|
|
20240227,150900,68790230,3640,3640,3640,3640,0
|
|
20240227,150800,68790230,3640,3640,3640,3640,100
|
|
20240227,150700,68426230,3655,3655,3655,3655,0
|
|
20240227,150600,68426230,3655,3655,3655,3655,0
|
|
20240227,150500,68426230,3655,3655,3655,3655,0
|
|
20240227,150400,68426230,3655,3655,3655,3655,0
|
|
20240227,150300,68426230,3655,3655,3655,3655,0
|
|
20240227,150200,68426230,3655,3655,3655,3655,0
|
|
20240227,150100,68426230,3655,3655,3655,3655,0
|
|
20240227,150000,68426230,3655,3655,3655,3655,0
|
|
20240227,145900,68426230,3655,3640,3655,3640,100
|
|
20240227,145800,68062035,3635,3635,3635,3635,0
|
|
20240227,145700,68062035,3635,3635,3635,3635,1
|
|
20240227,145600,68058400,3650,3650,3650,3650,0
|
|
20240227,145500,68058400,3650,3650,3650,3650,0
|
|
20240227,145400,68058400,3650,3650,3650,3650,0
|
|
20240227,145300,68058400,3650,3650,3650,3650,0
|
|
20240227,145200,68058400,3650,3650,3650,3650,1
|
|
20240227,145100,68054750,3640,3640,3640,3640,2
|
|
20240227,145000,68047470,3645,3645,3645,3645,0
|
|
20240227,144900,68047470,3645,3635,3645,3635,20
|
|
20240227,144800,67974735,3635,3635,3635,3635,3
|
|
20240227,144700,67963830,3625,3625,3625,3625,0
|
|
20240227,144600,67963830,3625,3625,3625,3625,0
|
|
20240227,144500,67963830,3625,3625,3625,3625,0
|
|
20240227,144400,67963830,3625,3625,3625,3625,0
|
|
20240227,144300,67963830,3625,3625,3625,3625,0
|
|
20240227,144200,67963830,3625,3625,3625,3625,0
|
|
20240227,144100,67963830,3625,3625,3625,3625,0
|
|
20240227,144000,67963830,3625,3625,3625,3625,0
|
|
20240227,143900,67963830,3625,3625,3625,3625,0
|
|
20240227,143800,67963830,3625,3625,3625,3625,0
|
|
20240227,143700,67963830,3625,3625,3625,3625,0
|
|
20240227,143600,67963830,3625,3625,3625,3625,0
|
|
20240227,143500,67963830,3625,3625,3625,3625,0
|
|
20240227,143400,67963830,3625,3625,3625,3625,0
|
|
20240227,143300,67963830,3625,3625,3625,3625,0
|
|
20240227,143200,67963830,3625,3625,3625,3625,0
|
|
20240227,143100,67963830,3625,3625,3625,3625,0
|
|
20240227,143000,67963830,3625,3625,3625,3625,211
|
|
20240227,142900,67198955,3625,3625,3625,3625,0
|
|
20240227,142800,67198955,3625,3625,3625,3625,0
|
|
20240227,142700,67198955,3625,3625,3625,3625,0
|
|
20240227,142600,67198955,3625,3625,3625,3625,0
|
|
20240227,142500,67198955,3625,3625,3625,3625,0
|
|
20240227,142400,67198955,3625,3625,3625,3625,0
|
|
20240227,142300,67198955,3625,3625,3625,3625,0
|
|
20240227,142200,67198955,3625,3625,3625,3625,0
|
|
20240227,142100,67198955,3625,3625,3625,3625,0
|
|
20240227,142000,67198955,3625,3625,3625,3625,0
|
|
20240227,141900,67198955,3625,3625,3625,3625,0
|
|
20240227,141800,67198955,3625,3625,3625,3625,0
|
|
20240227,141700,67198955,3625,3625,3625,3625,0
|
|
20240227,141600,67198955,3625,3625,3625,3625,0
|
|
20240227,141500,67198955,3625,3625,3625,3625,0
|
|
20240227,141400,67198955,3625,3625,3625,3625,0
|
|
20240227,141300,67198955,3625,3625,3625,3625,0
|
|
20240227,141200,67198955,3625,3625,3625,3625,0
|
|
20240227,141100,67198955,3625,3625,3625,3625,0
|
|
20240227,141000,67198955,3625,3625,3625,3625,45
|
|
20240227,140900,67035830,3620,3620,3620,3620,0
|
|
20240227,140800,67035830,3620,3620,3620,3620,0
|
|
20240227,140700,67035830,3620,3635,3635,3620,2027
|
|
20240227,140600,59683495,3635,3635,3635,3635,0
|
|
20240227,140500,59683495,3635,3635,3635,3635,0
|
|
20240227,140400,59683495,3635,3635,3635,3635,0
|
|
20240227,140300,59683495,3635,3635,3635,3635,37
|
|
20240227,140200,59549000,3640,3640,3640,3640,0
|
|
20240227,140100,59549000,3640,3645,3645,3640,140
|
|
20240227,140000,59038950,3645,3645,3645,3645,0
|
|
20240227,135900,59038950,3645,3645,3645,3645,0
|
|
20240227,135800,59038950,3645,3645,3645,3645,0
|
|
20240227,135700,59038950,3645,3645,3645,3645,0
|
|
20240227,135600,59038950,3645,3645,3645,3645,0
|
|
20240227,135500,59038950,3645,3645,3645,3645,0
|
|
20240227,135400,59038950,3645,3645,3645,3645,0
|
|
20240227,135300,59038950,3645,3645,3645,3645,4
|
|
20240227,135200,59024370,3645,3645,3645,3645,4
|
|
20240227,135100,59009790,3645,3650,3650,3645,125
|
|
20240227,135000,58553560,3650,3650,3650,3650,0
|
|
20240227,134900,58553560,3650,3650,3650,3650,0
|
|
20240227,134800,58553560,3650,3655,3655,3650,16
|
|
20240227,134700,58495085,3655,3655,3655,3655,0
|
|
20240227,134600,58495085,3655,3655,3655,3655,0
|
|
20240227,134500,58495085,3655,3655,3655,3655,0
|
|
20240227,134400,58495085,3655,3655,3655,3655,0
|
|
20240227,134300,58495085,3655,3655,3655,3655,0
|
|
20240227,134200,58495085,3655,3655,3655,3655,0
|
|
20240227,134100,58495085,3655,3655,3655,3655,0
|
|
20240227,134000,58495085,3655,3655,3655,3655,0
|
|
20240227,133900,58495085,3655,3655,3655,3655,0
|
|
20240227,133800,58495085,3655,3655,3655,3655,0
|
|
20240227,133700,58495085,3655,3655,3655,3655,0
|
|
20240227,133600,58495085,3655,3655,3655,3655,13
|
|
20240227,133500,58447570,3645,3645,3645,3645,0
|
|
20240227,133400,58447570,3645,3645,3645,3645,0
|
|
20240227,133300,58447570,3645,3645,3645,3645,0
|
|
20240227,133200,58447570,3645,3645,3645,3645,0
|
|
20240227,133100,58447570,3645,3645,3645,3645,1
|
|
20240227,133000,58443925,3650,3650,3650,3650,51
|
|
20240227,132900,58257775,3640,3640,3640,3640,0
|
|
20240227,132800,58257775,3640,3640,3640,3640,0
|
|
20240227,132700,58257775,3640,3640,3640,3640,0
|
|
20240227,132600,58257775,3640,3640,3640,3640,0
|
|
20240227,132500,58257775,3640,3640,3640,3640,5
|
|
20240227,132400,58239575,3650,3650,3650,3650,0
|
|
20240227,132300,58239575,3650,3650,3650,3650,0
|
|
20240227,132200,58239575,3650,3650,3650,3650,0
|
|
20240227,132100,58239575,3650,3650,3650,3650,0
|
|
20240227,132000,58239575,3650,3650,3650,3650,0
|
|
20240227,131900,58239575,3650,3650,3650,3650,0
|
|
20240227,131800,58239575,3650,3650,3650,3650,0
|
|
20240227,131700,58239575,3650,3650,3650,3650,0
|
|
20240227,131600,58239575,3650,3650,3650,3650,0
|
|
20240227,131500,58239575,3650,3650,3650,3650,0
|
|
20240227,131400,58239575,3650,3650,3650,3650,0
|
|
20240227,131300,58239575,3650,3650,3650,3650,0
|
|
20240227,131200,58239575,3650,3650,3650,3650,0
|
|
20240227,131100,58239575,3650,3650,3650,3650,0
|
|
20240227,131000,58239575,3650,3650,3650,3650,0
|
|
20240227,130900,58239575,3650,3650,3650,3650,0
|
|
20240227,130800,58239575,3650,3650,3650,3650,0
|
|
20240227,130700,58239575,3650,3650,3650,3650,0
|
|
20240227,130600,58239575,3650,3650,3650,3650,0
|
|
20240227,130500,58239575,3650,3650,3650,3650,0
|
|
20240227,130400,58239575,3650,3650,3650,3650,0
|
|
20240227,130300,58239575,3650,3650,3650,3650,0
|
|
20240227,130200,58239575,3650,3650,3650,3650,0
|
|
20240227,130100,58239575,3650,3650,3650,3650,0
|
|
20240227,130000,58239575,3650,3650,3650,3650,3
|
|
20240227,125900,58228625,3655,3655,3655,3655,0
|
|
20240227,125800,58228625,3655,3655,3655,3655,0
|
|
20240227,125700,58228625,3655,3655,3655,3655,0
|
|
20240227,125600,58228625,3655,3655,3655,3655,0
|
|
20240227,125500,58228625,3655,3655,3655,3655,0
|
|
20240227,125400,58228625,3655,3655,3655,3655,0
|
|
20240227,125300,58228625,3655,3655,3655,3655,0
|
|
20240227,125200,58228625,3655,3655,3655,3655,0
|
|
20240227,125100,58228625,3655,3645,3655,3645,3
|
|
20240227,125000,58217670,3645,3645,3645,3645,0
|
|
20240227,124900,58217670,3645,3645,3645,3645,0
|
|
20240227,124800,58217670,3645,3645,3645,3645,0
|
|
20240227,124700,58217670,3645,3645,3645,3645,0
|
|
20240227,124600,58217670,3645,3645,3645,3645,0
|
|
20240227,124500,58217670,3645,3645,3645,3645,0
|
|
20240227,124400,58217670,3645,3645,3645,3645,0
|
|
20240227,124300,58217670,3645,3645,3645,3645,0
|
|
20240227,124200,58217670,3645,3645,3645,3645,0
|
|
20240227,124100,58217670,3645,3645,3645,3645,0
|
|
20240227,124000,58217670,3645,3645,3645,3645,0
|
|
20240227,123900,58217670,3645,3645,3645,3645,0
|
|
20240227,123800,58217670,3645,3645,3645,3645,0
|
|
20240227,123700,58217670,3645,3645,3645,3645,0
|
|
20240227,123600,58217670,3645,3645,3645,3645,0
|
|
20240227,123500,58217670,3645,3645,3645,3645,0
|
|
20240227,123400,58217670,3645,3645,3645,3645,0
|
|
20240227,123300,58217670,3645,3645,3645,3645,0
|
|
20240227,123200,58217670,3645,3645,3645,3645,0
|
|
20240227,123100,58217670,3645,3645,3645,3645,0
|
|
20240227,123000,58217670,3645,3645,3645,3645,0
|
|
20240227,122900,58217670,3645,3645,3645,3645,1
|
|
20240227,122800,58214025,3645,3645,3645,3645,1
|
|
20240227,122700,58210380,3645,3645,3645,3645,4
|
|
20240227,122600,58195800,3650,3650,3650,3650,128
|
|
20240227,122500,57728600,3680,3680,3680,3680,0
|
|
20240227,122400,57728600,3680,3635,3680,3635,2376
|
|
20240227,122300,49032445,3635,3635,3635,3635,0
|
|
20240227,122200,49032445,3635,3635,3635,3635,0
|
|
20240227,122100,49032445,3635,3635,3635,3635,0
|
|
20240227,122000,49032445,3635,3635,3635,3635,0
|
|
20240227,121900,49032445,3635,3635,3635,3635,0
|
|
20240227,121800,49032445,3635,3635,3635,3635,0
|
|
20240227,121700,49032445,3635,3635,3635,3635,3
|
|
20240227,121600,49021540,3630,3630,3630,3630,0
|
|
20240227,121500,49021540,3630,3630,3630,3630,10
|
|
20240227,121400,48985240,3630,3630,3630,3630,0
|
|
20240227,121300,48985240,3630,3630,3630,3630,10
|
|
20240227,121200,48948940,3635,3635,3635,3635,0
|
|
20240227,121100,48948940,3635,3635,3635,3635,0
|
|
20240227,121000,48948940,3635,3635,3635,3635,0
|
|
20240227,120900,48948940,3635,3635,3635,3635,0
|
|
20240227,120800,48948940,3635,3635,3635,3635,1
|
|
20240227,120700,48945305,3635,3635,3635,3635,0
|
|
20240227,120600,48945305,3635,3635,3635,3635,0
|
|
20240227,120500,48945305,3635,3635,3635,3635,0
|
|
20240227,120400,48945305,3635,3635,3635,3635,0
|
|
20240227,120300,48945305,3635,3635,3635,3635,0
|
|
20240227,120200,48945305,3635,3635,3635,3635,0
|
|
20240227,120100,48945305,3635,3635,3635,3635,0
|
|
20240227,120000,48945305,3635,3635,3635,3635,0
|
|
20240227,115900,48945305,3635,3635,3635,3635,0
|
|
20240227,115800,48945305,3635,3635,3635,3635,0
|
|
20240227,115700,48945305,3635,3635,3635,3635,0
|
|
20240227,115600,48945305,3635,3635,3635,3635,0
|
|
20240227,115500,48945305,3635,3635,3635,3635,0
|
|
20240227,115400,48945305,3635,3635,3635,3635,0
|
|
20240227,115300,48945305,3635,3635,3635,3635,0
|
|
20240227,115200,48945305,3635,3635,3635,3635,0
|
|
20240227,115100,48945305,3635,3635,3635,3635,78
|
|
20240227,115000,48661775,3635,3635,3635,3635,0
|
|
20240227,114900,48661775,3635,3635,3635,3635,0
|
|
20240227,114800,48661775,3635,3635,3635,3635,0
|
|
20240227,114700,48661775,3635,3635,3635,3635,0
|
|
20240227,114600,48661775,3635,3635,3635,3635,0
|
|
20240227,114500,48661775,3635,3635,3635,3635,0
|
|
20240227,114400,48661775,3635,3635,3635,3635,0
|
|
20240227,114300,48661775,3635,3635,3635,3635,8
|
|
20240227,114200,48632695,3635,3635,3635,3635,0
|
|
20240227,114100,48632695,3635,3635,3635,3635,3
|
|
20240227,114000,48621790,3630,3630,3630,3630,0
|
|
20240227,113900,48621790,3630,3630,3630,3630,0
|
|
20240227,113800,48621790,3630,3630,3630,3630,0
|
|
20240227,113700,48621790,3630,3630,3630,3630,0
|
|
20240227,113600,48621790,3630,3630,3630,3630,0
|
|
20240227,113500,48621790,3630,3630,3630,3630,1
|
|
20240227,113400,48618160,3630,3630,3630,3630,14
|
|
20240227,113300,48567340,3630,3630,3630,3630,14
|
|
20240227,113200,48516520,3630,3630,3630,3630,379
|
|
20240227,113100,47140750,3630,3630,3630,3630,6
|
|
20240227,113000,47118970,3630,3630,3630,3630,160
|
|
20240227,112900,46538170,3630,3630,3630,3630,2
|
|
20240227,112800,46530910,3630,3635,3635,3630,71
|
|
20240227,112700,46273170,3635,3635,3635,3635,0
|
|
20240227,112600,46273170,3635,3635,3635,3635,0
|
|
20240227,112500,46273170,3635,3635,3635,3635,0
|
|
20240227,112400,46273170,3635,3635,3635,3635,3
|
|
20240227,112300,46262265,3630,3630,3630,3630,0
|
|
20240227,112200,46262265,3630,3630,3630,3630,0
|
|
20240227,112100,46262265,3630,3630,3630,3630,0
|
|
20240227,112000,46262265,3630,3630,3630,3630,130
|
|
20240227,111900,45790365,3630,3630,3630,3630,0
|
|
20240227,111800,45790365,3630,3630,3630,3630,0
|
|
20240227,111700,45790365,3630,3630,3630,3630,0
|
|
20240227,111600,45790365,3630,3630,3630,3630,0
|
|
20240227,111500,45790365,3630,3630,3630,3630,0
|
|
20240227,111400,45790365,3630,3630,3630,3630,0
|
|
20240227,111300,45790365,3630,3630,3630,3630,9
|
|
20240227,111200,45757695,3630,3635,3635,3630,622
|
|
20240227,111100,43497220,3640,3640,3640,3640,3
|
|
20240227,111000,43486300,3640,3640,3640,3640,0
|
|
20240227,110900,43486300,3640,3640,3640,3640,0
|
|
20240227,110800,43486300,3640,3640,3640,3640,0
|
|
20240227,110700,43486300,3640,3640,3640,3640,1
|
|
20240227,110600,43482660,3640,3640,3640,3640,0
|
|
20240227,110500,43482660,3640,3640,3640,3640,0
|
|
20240227,110400,43482660,3640,3640,3640,3640,0
|
|
20240227,110300,43482660,3640,3640,3640,3640,0
|
|
20240227,110200,43482660,3640,3640,3640,3640,1
|
|
20240227,110100,43479020,3630,3630,3630,3630,0
|
|
20240227,110000,43479020,3630,3630,3630,3630,162
|
|
20240227,105900,42890960,3640,3640,3640,3640,0
|
|
20240227,105800,42890960,3640,3640,3640,3640,4
|
|
20240227,105700,42876400,3640,3640,3640,3640,0
|
|
20240227,105600,42876400,3640,3640,3640,3640,0
|
|
20240227,105500,42876400,3640,3640,3640,3640,0
|
|
20240227,105400,42876400,3640,3640,3640,3640,0
|
|
20240227,105300,42876400,3640,3640,3640,3640,1
|
|
20240227,105200,42872760,3630,3635,3635,3630,151
|
|
20240227,105100,42324095,3635,3635,3635,3635,130
|
|
20240227,105000,41851545,3635,3635,3635,3635,0
|
|
20240227,104900,41851545,3635,3645,3645,3635,1195
|
|
20240227,104800,37497000,3645,3660,3665,3645,305
|
|
20240227,104700,36385195,3645,3645,3645,3645,0
|
|
20240227,104600,36385195,3645,3645,3645,3645,0
|
|
20240227,104500,36385195,3645,3645,3645,3645,0
|
|
20240227,104400,36385195,3645,3645,3645,3645,0
|
|
20240227,104300,36385195,3645,3645,3645,3645,0
|
|
20240227,104200,36385195,3645,3645,3645,3645,0
|
|
20240227,104100,36385195,3645,3645,3645,3645,0
|
|
20240227,104000,36385195,3645,3645,3645,3645,47
|
|
20240227,103900,36213880,3645,3645,3645,3645,31
|
|
20240227,103800,36100885,3645,3645,3645,3645,249
|
|
20240227,103700,35193280,3645,3645,3645,3645,0
|
|
20240227,103600,35193280,3645,3645,3645,3645,0
|
|
20240227,103500,35193280,3645,3645,3645,3645,0
|
|
20240227,103400,35193280,3645,3645,3645,3645,330
|
|
20240227,103300,33990430,3645,3645,3645,3645,2
|
|
20240227,103200,33983140,3630,3630,3630,3630,0
|
|
20240227,103100,33983140,3630,3630,3630,3630,0
|
|
20240227,103000,33983140,3630,3630,3630,3630,0
|
|
20240227,102900,33983140,3630,3630,3630,3630,0
|
|
20240227,102800,33983140,3630,3630,3630,3630,0
|
|
20240227,102700,33983140,3630,3630,3630,3630,0
|
|
20240227,102600,33983140,3630,3630,3630,3630,0
|
|
20240227,102500,33983140,3630,3630,3630,3630,0
|
|
20240227,102400,33983140,3630,3630,3630,3630,283
|
|
20240227,102300,32955850,3630,3630,3630,3630,209
|
|
20240227,102200,32197180,3630,3630,3630,3630,0
|
|
20240227,102100,32197180,3630,3630,3630,3630,0
|
|
20240227,102000,32197180,3630,3630,3630,3630,0
|
|
20240227,101900,32197180,3630,3630,3630,3630,0
|
|
20240227,101800,32197180,3630,3630,3630,3630,0
|
|
20240227,101700,32197180,3630,3630,3630,3630,0
|
|
20240227,101600,32197180,3630,3630,3630,3630,5
|
|
20240227,101500,32179030,3635,3635,3635,3635,0
|
|
20240227,101400,32179030,3635,3635,3635,3635,0
|
|
20240227,101300,32179030,3635,3635,3635,3635,282
|
|
20240227,101200,31153960,3635,3635,3635,3635,50
|
|
20240227,101100,30972210,3635,3635,3635,3635,0
|
|
20240227,101000,30972210,3635,3635,3635,3635,141
|
|
20240227,100900,30459675,3640,3640,3640,3640,0
|
|
20240227,100800,30459675,3640,3640,3640,3640,1
|
|
20240227,100700,30456035,3640,3640,3640,3640,0
|
|
20240227,100600,30456035,3640,3640,3640,3640,60
|
|
20240227,100500,30237635,3640,3640,3640,3640,14
|
|
20240227,100400,30186675,3645,3635,3645,3635,136
|
|
20240227,100300,29692305,3635,3640,3640,3635,800
|
|
20240227,100200,26782175,3640,3640,3640,3640,0
|
|
20240227,100100,26782175,3640,3640,3640,3640,0
|
|
20240227,100000,26782175,3640,3640,3640,3640,47
|
|
20240227,095900,26611095,3640,3640,3640,3640,36
|
|
20240227,095800,26480055,3645,3645,3645,3645,141
|
|
20240227,095700,25966110,3650,3650,3650,3650,0
|
|
20240227,095600,25966110,3650,3650,3650,3650,43
|
|
20240227,095500,25809160,3650,3650,3650,3650,0
|
|
20240227,095400,25809160,3650,3650,3650,3645,228
|
|
20240227,095300,24977015,3645,3645,3645,3645,0
|
|
20240227,095200,24977015,3645,3645,3645,3645,0
|
|
20240227,095100,24977015,3645,3645,3645,3645,0
|
|
20240227,095000,24977015,3645,3645,3645,3645,0
|
|
20240227,094900,24977015,3645,3645,3645,3645,0
|
|
20240227,094800,24977015,3645,3645,3645,3645,0
|
|
20240227,094700,24977015,3645,3645,3645,3645,0
|
|
20240227,094600,24977015,3645,3645,3645,3645,47
|
|
20240227,094500,24805700,3645,3645,3645,3645,0
|
|
20240227,094400,24805700,3645,3645,3645,3645,43
|
|
20240227,094300,24648965,3645,3650,3650,3645,110
|
|
20240227,094200,24247490,3650,3650,3650,3650,31
|
|
20240227,094100,24134340,3650,3650,3650,3650,50
|
|
20240227,094000,23951840,3660,3660,3660,3660,819
|
|
20240227,093900,20954300,3670,3670,3670,3670,2
|
|
20240227,093800,20946960,3670,3665,3670,3650,935
|
|
20240227,093700,17528635,3665,3665,3665,3665,3
|
|
20240227,093600,17517640,3685,3685,3685,3685,0
|
|
20240227,093500,17517640,3685,3685,3685,3685,0
|
|
20240227,093400,17517640,3685,3685,3685,3685,0
|
|
20240227,093300,17517640,3685,3685,3685,3685,0
|
|
20240227,093200,17517640,3685,3685,3685,3685,77
|
|
20240227,093100,17233895,3685,3675,3685,3675,5
|
|
20240227,093000,17215495,3655,3655,3655,3655,0
|
|
20240227,092900,17215495,3655,3655,3655,3655,0
|
|
20240227,092800,17215495,3655,3655,3655,3655,53
|
|
20240227,092700,17021780,3680,3680,3680,3680,7
|
|
20240227,092600,16996020,3685,3685,3685,3685,0
|
|
20240227,092500,16996020,3685,3685,3685,3685,0
|
|
20240227,092400,16996020,3685,3685,3685,3685,0
|
|
20240227,092300,16996020,3685,3685,3685,3685,0
|
|
20240227,092200,16996020,3685,3635,3685,3635,356
|
|
20240227,092100,15698640,3640,3640,3640,3625,836
|
|
20240227,092000,12662770,3665,3650,3665,3650,42
|
|
20240227,091900,12509100,3640,3650,3650,3640,3
|
|
20240227,091800,12498170,3640,3645,3645,3640,74
|
|
20240227,091700,12228720,3645,3645,3645,3645,7
|
|
20240227,091600,12203205,3645,3645,3645,3645,0
|
|
20240227,091500,12203205,3645,3660,3660,3645,203
|
|
20240227,091400,11462655,3660,3655,3660,3655,7
|
|
20240227,091300,11437050,3655,3670,3675,3655,707
|
|
20240227,091200,8847610,3675,3685,3685,3675,421
|
|
20240227,091100,7299625,3685,3685,3685,3685,3
|
|
20240227,091000,7288570,3690,3690,3690,3690,1
|
|
20240227,090900,7284880,3690,3690,3690,3690,101
|
|
20240227,090800,6912190,3710,3710,3710,3710,0
|
|
20240227,090700,6912190,3710,3710,3710,3710,0
|
|
20240227,090600,6912190,3710,3710,3710,3710,0
|
|
20240227,090500,6912190,3710,3710,3710,3710,3
|
|
20240227,090400,6901060,3710,3710,3710,3710,0
|
|
20240227,090300,6901060,3710,3710,3710,3710,0
|
|
20240227,090200,6901060,3710,3710,3710,3710,2
|
|
20240227,090100,6893640,3700,3705,3705,3700,1064
|
|
20240227,090000,2956825,3715,3710,3715,3710,792
|