652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194900,78904340,3095,3095,3095,3095,1
|
|
20240227,194800,78904340,3095,3095,3095,3095,0
|
|
20240227,194700,78904340,3095,3095,3095,3095,0
|
|
20240227,194600,78904340,3095,3095,3095,3095,0
|
|
20240227,194500,78904340,3095,3095,3095,3095,0
|
|
20240227,194400,78904340,3095,3095,3095,3095,0
|
|
20240227,194300,78904340,3095,3095,3095,3095,0
|
|
20240227,194200,78904340,3095,3095,3095,3095,0
|
|
20240227,194100,78904340,3095,3095,3095,3095,0
|
|
20240227,194000,78904340,3095,3095,3095,3095,0
|
|
20240227,193900,78904340,3095,3095,3095,3095,0
|
|
20240227,193800,78904340,3095,3095,3095,3095,0
|
|
20240227,193700,78904340,3095,3095,3095,3095,0
|
|
20240227,193600,78904340,3095,3095,3095,3095,0
|
|
20240227,193500,78904340,3095,3095,3095,3095,0
|
|
20240227,193400,78904340,3095,3095,3095,3095,0
|
|
20240227,193300,78904340,3095,3095,3095,3095,0
|
|
20240227,193200,78904340,3095,3095,3095,3095,0
|
|
20240227,193100,78904340,3095,3095,3095,3095,0
|
|
20240227,193000,78904340,3095,3095,3095,3095,0
|
|
20240227,192900,78904340,3095,3095,3095,3095,0
|
|
20240227,192800,78904340,3095,3095,3095,3095,0
|
|
20240227,192700,78904340,3095,3095,3095,3095,0
|
|
20240227,192600,78904340,3095,3095,3095,3095,0
|
|
20240227,192500,78904340,3095,3095,3095,3095,0
|
|
20240227,192400,78904340,3095,3095,3095,3095,0
|
|
20240227,192300,78904340,3095,3095,3095,3095,0
|
|
20240227,192200,78904340,3095,3095,3095,3095,0
|
|
20240227,192100,78904340,3095,3095,3095,3095,0
|
|
20240227,192000,78904340,3095,3095,3095,3095,0
|
|
20240227,191900,78904340,3095,3095,3095,3095,1
|
|
20240227,191800,78904340,3095,3095,3095,3095,0
|
|
20240227,191700,78904340,3095,3095,3095,3095,0
|
|
20240227,191600,78904340,3095,3095,3095,3095,0
|
|
20240227,191500,78904340,3095,3095,3095,3095,0
|
|
20240227,191400,78904340,3095,3095,3095,3095,0
|
|
20240227,191300,78904340,3095,3095,3095,3095,0
|
|
20240227,191200,78904340,3095,3095,3095,3095,0
|
|
20240227,191100,78904340,3095,3095,3095,3095,0
|
|
20240227,191000,78904340,3095,3095,3095,3095,0
|
|
20240227,190900,78904340,3095,3095,3095,3095,0
|
|
20240227,190800,78904340,3095,3095,3095,3095,0
|
|
20240227,190700,78904340,3095,3095,3095,3095,0
|
|
20240227,190600,78904340,3095,3095,3095,3095,0
|
|
20240227,190500,78904340,3095,3095,3095,3095,0
|
|
20240227,190400,78904340,3095,3095,3095,3095,0
|
|
20240227,190300,78904340,3095,3095,3095,3095,0
|
|
20240227,190200,78904340,3095,3095,3095,3095,0
|
|
20240227,190100,78904340,3095,3095,3095,3095,0
|
|
20240227,190000,78904340,3095,3095,3095,3095,0
|
|
20240227,185900,78904340,3095,3095,3095,3095,0
|
|
20240227,185800,78904340,3095,3095,3095,3095,0
|
|
20240227,185700,78904340,3095,3095,3095,3095,0
|
|
20240227,185600,78904340,3095,3095,3095,3095,0
|
|
20240227,185500,78904340,3095,3095,3095,3095,0
|
|
20240227,185400,78904340,3095,3095,3095,3095,0
|
|
20240227,185300,78904340,3095,3095,3095,3095,0
|
|
20240227,185200,78904340,3095,3095,3095,3095,0
|
|
20240227,185100,78904340,3095,3095,3095,3095,0
|
|
20240227,185000,78904340,3095,3095,3095,3095,0
|
|
20240227,184900,78904340,3095,3095,3095,3095,1
|
|
20240227,184800,78904340,3095,3095,3095,3095,0
|
|
20240227,184700,78904340,3095,3095,3095,3095,0
|
|
20240227,184600,78904340,3095,3095,3095,3095,0
|
|
20240227,184500,78904340,3095,3095,3095,3095,0
|
|
20240227,184400,78904340,3095,3095,3095,3095,0
|
|
20240227,184300,78904340,3095,3095,3095,3095,0
|
|
20240227,184200,78904340,3095,3095,3095,3095,0
|
|
20240227,184100,78904340,3095,3095,3095,3095,0
|
|
20240227,184000,78904340,3095,3095,3095,3095,0
|
|
20240227,183900,78904340,3095,3095,3095,3095,0
|
|
20240227,183800,78904340,3095,3095,3095,3095,0
|
|
20240227,183700,78904340,3095,3095,3095,3095,0
|
|
20240227,183600,78904340,3095,3095,3095,3095,0
|
|
20240227,183500,78904340,3095,3095,3095,3095,0
|
|
20240227,183400,78904340,3095,3095,3095,3095,0
|
|
20240227,183300,78904340,3095,3095,3095,3095,0
|
|
20240227,183200,78904340,3095,3095,3095,3095,0
|
|
20240227,183100,78904340,3095,3095,3095,3095,0
|
|
20240227,183000,78904340,3095,3095,3095,3095,0
|
|
20240227,182900,78904340,3095,3095,3095,3095,0
|
|
20240227,182800,78904340,3095,3095,3095,3095,0
|
|
20240227,182700,78904340,3095,3095,3095,3095,0
|
|
20240227,182600,78904340,3095,3095,3095,3095,0
|
|
20240227,182500,78904340,3095,3095,3095,3095,0
|
|
20240227,182400,78904340,3095,3095,3095,3095,0
|
|
20240227,182300,78904340,3095,3095,3095,3095,0
|
|
20240227,182200,78904340,3095,3095,3095,3095,0
|
|
20240227,182100,78904340,3095,3095,3095,3095,0
|
|
20240227,182000,78904340,3095,3095,3095,3095,0
|
|
20240227,181900,78904340,3095,3095,3095,3095,1
|
|
20240227,181800,78904340,3095,3095,3095,3095,0
|
|
20240227,181700,78904340,3095,3095,3095,3095,0
|
|
20240227,181600,78904340,3095,3095,3095,3095,0
|
|
20240227,181500,78904340,3095,3095,3095,3095,0
|
|
20240227,181400,78904340,3095,3095,3095,3095,0
|
|
20240227,181300,78904340,3095,3095,3095,3095,0
|
|
20240227,181200,78904340,3095,3095,3095,3095,0
|
|
20240227,181100,78904340,3095,3095,3095,3095,0
|
|
20240227,181000,78904340,3095,3095,3095,3095,0
|
|
20240227,180900,78904340,3095,3095,3095,3095,0
|
|
20240227,180800,78904340,3095,3095,3095,3095,0
|
|
20240227,180700,78904340,3095,3095,3095,3095,0
|
|
20240227,180600,78904340,3095,3095,3095,3095,0
|
|
20240227,180500,78904340,3095,3095,3095,3095,0
|
|
20240227,180400,78904340,3095,3095,3095,3095,0
|
|
20240227,180300,78904340,3095,3095,3095,3095,0
|
|
20240227,180200,78904340,3095,3095,3095,3095,0
|
|
20240227,180100,78904340,3095,3095,3095,3095,0
|
|
20240227,180000,78904340,3095,3095,3095,3095,0
|
|
20240227,175900,78904340,3095,3095,3095,3095,0
|
|
20240227,175800,78904340,3095,3095,3095,3095,0
|
|
20240227,175700,78904340,3095,3095,3095,3095,0
|
|
20240227,175600,78904340,3095,3095,3095,3095,0
|
|
20240227,175500,78904340,3095,3095,3095,3095,0
|
|
20240227,175400,78904340,3095,3095,3095,3095,0
|
|
20240227,175300,78904340,3095,3095,3095,3095,0
|
|
20240227,175200,78904340,3095,3095,3095,3095,0
|
|
20240227,175100,78904340,3095,3095,3095,3095,0
|
|
20240227,175000,78904340,3095,3095,3095,3095,0
|
|
20240227,174900,78904340,3095,3095,3095,3095,1
|
|
20240227,174800,78904340,3095,3095,3095,3095,0
|
|
20240227,174700,78904340,3095,3095,3095,3095,0
|
|
20240227,174600,78904340,3095,3095,3095,3095,0
|
|
20240227,174500,78904340,3095,3095,3095,3095,0
|
|
20240227,174400,78904340,3095,3095,3095,3095,0
|
|
20240227,174300,78904340,3095,3095,3095,3095,0
|
|
20240227,174200,78904340,3095,3095,3095,3095,0
|
|
20240227,174100,78904340,3095,3095,3095,3095,0
|
|
20240227,174000,78904340,3095,3095,3095,3095,0
|
|
20240227,173900,78904340,3095,3095,3095,3095,0
|
|
20240227,173800,78904340,3095,3095,3095,3095,0
|
|
20240227,173700,78904340,3095,3095,3095,3095,0
|
|
20240227,173600,78904340,3095,3095,3095,3095,0
|
|
20240227,173500,78904340,3095,3095,3095,3095,0
|
|
20240227,173400,78904340,3095,3095,3095,3095,0
|
|
20240227,173300,78904340,3095,3095,3095,3095,0
|
|
20240227,173200,78904340,3095,3095,3095,3095,0
|
|
20240227,173100,78904340,3095,3095,3095,3095,0
|
|
20240227,173000,78904340,3095,3095,3095,3095,0
|
|
20240227,172900,78904340,3095,3095,3095,3095,0
|
|
20240227,172800,78904340,3095,3095,3095,3095,0
|
|
20240227,172700,78904340,3095,3095,3095,3095,0
|
|
20240227,172600,78904340,3095,3095,3095,3095,0
|
|
20240227,172500,78904340,3095,3095,3095,3095,0
|
|
20240227,172400,78904340,3095,3095,3095,3095,0
|
|
20240227,172300,78904340,3095,3095,3095,3095,0
|
|
20240227,172200,78904340,3095,3095,3095,3095,0
|
|
20240227,172100,78904340,3095,3095,3095,3095,0
|
|
20240227,172000,78904340,3095,3095,3095,3095,0
|
|
20240227,171900,78904340,3095,3095,3095,3095,1
|
|
20240227,171800,78904340,3095,3095,3095,3095,0
|
|
20240227,171700,78904340,3095,3095,3095,3095,0
|
|
20240227,171600,78904340,3095,3095,3095,3095,0
|
|
20240227,171500,78904340,3095,3095,3095,3095,0
|
|
20240227,171400,78904340,3095,3095,3095,3095,0
|
|
20240227,171300,78904340,3095,3095,3095,3095,0
|
|
20240227,171200,78904340,3095,3095,3095,3095,0
|
|
20240227,171100,78904340,3095,3095,3095,3095,0
|
|
20240227,171000,78904340,3095,3095,3095,3095,0
|
|
20240227,170900,78904340,3095,3095,3095,3095,0
|
|
20240227,170800,78904340,3095,3095,3095,3095,0
|
|
20240227,170700,78904340,3095,3095,3095,3095,0
|
|
20240227,170600,78904340,3095,3095,3095,3095,0
|
|
20240227,170500,78904340,3095,3095,3095,3095,0
|
|
20240227,170400,78904340,3095,3095,3095,3095,0
|
|
20240227,170300,78904340,3095,3095,3095,3095,0
|
|
20240227,170200,78904340,3095,3095,3095,3095,0
|
|
20240227,170100,78904340,3095,3095,3095,3095,0
|
|
20240227,170000,78904340,3095,3095,3095,3095,0
|
|
20240227,165900,78904340,3095,3095,3095,3095,0
|
|
20240227,165800,78904340,3095,3095,3095,3095,0
|
|
20240227,165700,78904340,3095,3095,3095,3095,0
|
|
20240227,165600,78904340,3095,3095,3095,3095,0
|
|
20240227,165500,78904340,3095,3095,3095,3095,0
|
|
20240227,165400,78904340,3095,3095,3095,3095,0
|
|
20240227,165300,78904340,3095,3095,3095,3095,0
|
|
20240227,165200,78904340,3095,3095,3095,3095,0
|
|
20240227,165100,78904340,3095,3095,3095,3095,0
|
|
20240227,165000,78904340,3095,3095,3095,3095,0
|
|
20240227,164900,78904340,3095,3095,3095,3095,1
|
|
20240227,164800,78904340,3095,3095,3095,3095,0
|
|
20240227,164700,78904340,3095,3095,3095,3095,0
|
|
20240227,164600,78904340,3095,3095,3095,3095,0
|
|
20240227,164500,78904340,3095,3095,3095,3095,0
|
|
20240227,164400,78904340,3095,3095,3095,3095,0
|
|
20240227,164300,78904340,3095,3095,3095,3095,0
|
|
20240227,164200,78904340,3095,3095,3095,3095,0
|
|
20240227,164100,78904340,3095,3095,3095,3095,0
|
|
20240227,164000,78904340,3095,3095,3095,3095,0
|
|
20240227,163900,78904340,3095,3095,3095,3095,0
|
|
20240227,163800,78904340,3095,3095,3095,3095,0
|
|
20240227,163700,78904340,3095,3095,3095,3095,0
|
|
20240227,163600,78904340,3095,3095,3095,3095,0
|
|
20240227,163500,78904340,3095,3095,3095,3095,0
|
|
20240227,163400,78904340,3095,3095,3095,3095,0
|
|
20240227,163300,78904340,3095,3095,3095,3095,0
|
|
20240227,163200,78904340,3095,3095,3095,3095,0
|
|
20240227,163100,78904340,3095,3095,3095,3095,0
|
|
20240227,163000,78904340,3095,3095,3095,3095,0
|
|
20240227,162900,78904340,3095,3095,3095,3095,0
|
|
20240227,162800,78904340,3095,3095,3095,3095,0
|
|
20240227,162700,78904340,3095,3095,3095,3095,0
|
|
20240227,162600,78904340,3095,3095,3095,3095,0
|
|
20240227,162500,78904340,3095,3095,3095,3095,0
|
|
20240227,162400,78904340,3095,3095,3095,3095,0
|
|
20240227,162300,78904340,3095,3095,3095,3095,0
|
|
20240227,162200,78904340,3095,3095,3095,3095,0
|
|
20240227,162100,78904340,3095,3095,3095,3095,0
|
|
20240227,162000,78904340,3095,3095,3095,3095,0
|
|
20240227,161900,78904340,3095,3095,3095,3095,1
|
|
20240227,161800,78904340,3095,3095,3095,3095,0
|
|
20240227,161700,78904340,3095,3095,3095,3095,0
|
|
20240227,161600,78904340,3095,3095,3095,3095,0
|
|
20240227,161500,78904340,3095,3095,3095,3095,0
|
|
20240227,161400,78904340,3095,3095,3095,3095,0
|
|
20240227,161300,78904340,3095,3095,3095,3095,0
|
|
20240227,161200,78904340,3095,3095,3095,3095,0
|
|
20240227,161100,78904340,3095,3095,3095,3095,0
|
|
20240227,161000,78904340,3095,3095,3095,3095,0
|
|
20240227,160900,78904340,3095,3095,3095,3095,0
|
|
20240227,160800,78904340,3095,3095,3095,3095,0
|
|
20240227,160700,78904340,3095,3095,3095,3095,0
|
|
20240227,160600,78904340,3095,3095,3095,3095,0
|
|
20240227,160500,78904340,3095,3095,3095,3095,0
|
|
20240227,160400,78904340,3095,3095,3095,3095,0
|
|
20240227,160300,78904340,3095,3095,3095,3095,0
|
|
20240227,160200,78904340,3095,3095,3095,3095,0
|
|
20240227,160100,78904340,3095,3095,3095,3095,0
|
|
20240227,160000,78904340,3095,3095,3095,3095,0
|
|
20240227,155900,78904340,3095,3095,3095,3095,0
|
|
20240227,155800,78904340,3095,3095,3095,3095,0
|
|
20240227,155700,78904340,3095,3095,3095,3095,0
|
|
20240227,155600,78904340,3095,3095,3095,3095,0
|
|
20240227,155500,78904340,3095,3095,3095,3095,0
|
|
20240227,155400,78904340,3095,3095,3095,3095,0
|
|
20240227,155300,78904340,3095,3095,3095,3095,0
|
|
20240227,155200,78904340,3095,3095,3095,3095,0
|
|
20240227,155100,78904340,3095,3095,3095,3095,0
|
|
20240227,155000,78904340,3095,3095,3095,3095,0
|
|
20240227,154900,78904340,3095,3095,3095,3095,1
|
|
20240227,154800,78904340,3095,3095,3095,3095,0
|
|
20240227,154700,78904340,3095,3095,3095,3095,0
|
|
20240227,154600,78904340,3095,3095,3095,3095,0
|
|
20240227,154500,78904340,3095,3095,3095,3095,0
|
|
20240227,154400,78904340,3095,3095,3095,3095,0
|
|
20240227,154300,78904340,3095,3095,3095,3095,0
|
|
20240227,154200,78904340,3095,3095,3095,3095,0
|
|
20240227,154100,78904340,3095,3095,3095,3095,0
|
|
20240227,154000,78904340,3095,3095,3095,3095,0
|
|
20240227,153900,78904340,3095,3095,3095,3095,0
|
|
20240227,153800,78904340,3095,3095,3095,3095,0
|
|
20240227,153700,78904340,3095,3095,3095,3095,0
|
|
20240227,153600,78904340,3095,3095,3095,3095,0
|
|
20240227,153500,78904340,3095,3095,3095,3095,0
|
|
20240227,153400,78904340,3095,3095,3095,3095,0
|
|
20240227,153300,78904340,3095,3095,3095,3095,0
|
|
20240227,153200,78904340,3095,3095,3095,3095,0
|
|
20240227,153100,78904340,3095,3095,3095,3095,0
|
|
20240227,153000,78904340,3095,3095,3095,3095,1
|
|
20240227,152900,78901245,3095,3095,3095,3095,0
|
|
20240227,152800,78901245,3095,3095,3095,3095,0
|
|
20240227,152700,78901245,3095,3095,3095,3095,0
|
|
20240227,152600,78901245,3095,3095,3095,3095,0
|
|
20240227,152500,78901245,3095,3095,3095,3095,0
|
|
20240227,152400,78901245,3095,3095,3095,3095,0
|
|
20240227,152300,78901245,3095,3095,3095,3095,0
|
|
20240227,152200,78901245,3095,3095,3095,3095,0
|
|
20240227,152100,78901245,3095,3095,3095,3095,0
|
|
20240227,152000,78901245,3095,3095,3095,3095,0
|
|
20240227,151900,78901245,3095,3095,3095,3095,0
|
|
20240227,151800,78901245,3095,3095,3095,3095,5
|
|
20240227,151700,78885770,3095,3095,3095,3095,453
|
|
20240227,151600,77483735,3095,3095,3095,3095,0
|
|
20240227,151500,77483735,3095,3095,3095,3095,0
|
|
20240227,151400,77483735,3095,3095,3095,3095,0
|
|
20240227,151300,77483735,3095,3095,3095,3095,0
|
|
20240227,151200,77483735,3095,3095,3095,3095,0
|
|
20240227,151100,77483735,3095,3095,3095,3095,0
|
|
20240227,151000,77483735,3095,3095,3095,3095,15
|
|
20240227,150900,77437310,3105,3105,3105,3105,0
|
|
20240227,150800,77437310,3105,3105,3105,3105,0
|
|
20240227,150700,77437310,3105,3105,3105,3105,0
|
|
20240227,150600,77437310,3105,3105,3105,3105,0
|
|
20240227,150500,77437310,3105,3105,3105,3105,0
|
|
20240227,150400,77437310,3105,3105,3105,3105,0
|
|
20240227,150300,77437310,3105,3105,3105,3105,0
|
|
20240227,150200,77437310,3105,3105,3105,3105,10
|
|
20240227,150100,77406260,3105,3105,3105,3105,1
|
|
20240227,150000,77403155,3095,3095,3095,3095,0
|
|
20240227,145900,77403155,3095,3095,3095,3095,0
|
|
20240227,145800,77403155,3095,3095,3095,3095,0
|
|
20240227,145700,77403155,3095,3095,3095,3095,0
|
|
20240227,145600,77403155,3095,3100,3100,3095,4267
|
|
20240227,145500,64188275,3100,3100,3100,3100,0
|
|
20240227,145400,64188275,3100,3100,3100,3100,0
|
|
20240227,145300,64188275,3100,3100,3100,3100,0
|
|
20240227,145200,64188275,3100,3100,3100,3100,0
|
|
20240227,145100,64188275,3100,3100,3100,3100,0
|
|
20240227,145000,64188275,3100,3100,3100,3100,0
|
|
20240227,144900,64188275,3100,3100,3100,3100,0
|
|
20240227,144800,64188275,3100,3100,3100,3100,0
|
|
20240227,144700,64188275,3100,3100,3100,3100,15
|
|
20240227,144600,64141775,3100,3100,3100,3100,0
|
|
20240227,144500,64141775,3100,3100,3100,3100,0
|
|
20240227,144400,64141775,3100,3105,3105,3100,63
|
|
20240227,144300,63946165,3105,3100,3105,3100,3
|
|
20240227,144200,63936860,3105,3105,3105,3105,0
|
|
20240227,144100,63936860,3105,3105,3105,3105,296
|
|
20240227,144000,63017780,3110,3110,3110,3110,0
|
|
20240227,143900,63017780,3110,3110,3110,3110,0
|
|
20240227,143800,63017780,3110,3110,3110,3110,0
|
|
20240227,143700,63017780,3110,3110,3110,3110,0
|
|
20240227,143600,63017780,3110,3110,3110,3110,0
|
|
20240227,143500,63017780,3110,3110,3110,3110,0
|
|
20240227,143400,63017780,3110,3110,3110,3110,200
|
|
20240227,143300,62395780,3115,3115,3115,3115,0
|
|
20240227,143200,62395780,3115,3115,3115,3115,0
|
|
20240227,143100,62395780,3115,3115,3115,3115,0
|
|
20240227,143000,62395780,3115,3115,3115,3115,0
|
|
20240227,142900,62395780,3115,3115,3115,3115,0
|
|
20240227,142800,62395780,3115,3115,3115,3115,0
|
|
20240227,142700,62395780,3115,3115,3115,3115,0
|
|
20240227,142600,62395780,3115,3115,3115,3115,0
|
|
20240227,142500,62395780,3115,3115,3115,3115,0
|
|
20240227,142400,62395780,3115,3115,3115,3115,0
|
|
20240227,142300,62395780,3115,3115,3115,3115,0
|
|
20240227,142200,62395780,3115,3120,3120,3115,783
|
|
20240227,142100,59953505,3115,3115,3115,3115,0
|
|
20240227,142000,59953505,3115,3115,3115,3115,0
|
|
20240227,141900,59953505,3115,3115,3115,3115,0
|
|
20240227,141800,59953505,3115,3115,3115,3115,0
|
|
20240227,141700,59953505,3115,3115,3115,3115,0
|
|
20240227,141600,59953505,3115,3115,3115,3115,0
|
|
20240227,141500,59953505,3115,3115,3115,3115,0
|
|
20240227,141400,59953505,3115,3115,3115,3115,0
|
|
20240227,141300,59953505,3115,3115,3115,3115,0
|
|
20240227,141200,59953505,3115,3115,3115,3115,0
|
|
20240227,141100,59953505,3115,3115,3115,3115,0
|
|
20240227,141000,59953505,3115,3115,3115,3115,0
|
|
20240227,140900,59953505,3115,3115,3115,3115,0
|
|
20240227,140800,59953505,3115,3115,3115,3115,0
|
|
20240227,140700,59953505,3115,3115,3115,3115,0
|
|
20240227,140600,59953505,3115,3115,3115,3115,0
|
|
20240227,140500,59953505,3115,3115,3115,3115,0
|
|
20240227,140400,59953505,3115,3115,3115,3115,0
|
|
20240227,140300,59953505,3115,3115,3115,3115,0
|
|
20240227,140200,59953505,3115,3115,3115,3115,0
|
|
20240227,140100,59953505,3115,3115,3115,3115,0
|
|
20240227,140000,59953505,3115,3115,3115,3115,0
|
|
20240227,135900,59953505,3115,3115,3115,3115,0
|
|
20240227,135800,59953505,3115,3115,3115,3115,0
|
|
20240227,135700,59953505,3115,3115,3115,3115,1
|
|
20240227,135600,59950390,3145,3145,3145,3145,0
|
|
20240227,135500,59950390,3145,3145,3145,3145,0
|
|
20240227,135400,59950390,3145,3145,3145,3145,0
|
|
20240227,135300,59950390,3145,3145,3145,3145,0
|
|
20240227,135200,59950390,3145,3145,3145,3145,0
|
|
20240227,135100,59950390,3145,3145,3145,3145,0
|
|
20240227,135000,59950390,3145,3145,3145,3145,0
|
|
20240227,134900,59950390,3145,3145,3145,3145,0
|
|
20240227,134800,59950390,3145,3145,3145,3145,0
|
|
20240227,134700,59950390,3145,3145,3145,3145,5
|
|
20240227,134600,59934665,3145,3145,3145,3145,0
|
|
20240227,134500,59934665,3145,3145,3145,3145,0
|
|
20240227,134400,59934665,3145,3145,3145,3145,0
|
|
20240227,134300,59934665,3145,3145,3145,3145,0
|
|
20240227,134200,59934665,3145,3145,3145,3145,0
|
|
20240227,134100,59934665,3145,3145,3145,3145,1
|
|
20240227,134000,59931520,3115,3115,3115,3115,0
|
|
20240227,133900,59931520,3115,3115,3115,3115,0
|
|
20240227,133800,59931520,3115,3115,3115,3115,0
|
|
20240227,133700,59931520,3115,3115,3115,3115,0
|
|
20240227,133600,59931520,3115,3115,3115,3115,0
|
|
20240227,133500,59931520,3115,3115,3115,3115,0
|
|
20240227,133400,59931520,3115,3115,3115,3115,0
|
|
20240227,133300,59931520,3115,3115,3115,3115,0
|
|
20240227,133200,59931520,3115,3115,3115,3115,0
|
|
20240227,133100,59931520,3115,3105,3115,3105,714
|
|
20240227,133000,57714445,3100,3100,3100,3100,0
|
|
20240227,132900,57714445,3100,3100,3100,3100,0
|
|
20240227,132800,57714445,3100,3100,3100,3100,0
|
|
20240227,132700,57714445,3100,3100,3100,3100,0
|
|
20240227,132600,57714445,3100,3100,3100,3100,0
|
|
20240227,132500,57714445,3100,3100,3100,3100,0
|
|
20240227,132400,57714445,3100,3100,3100,3100,0
|
|
20240227,132300,57714445,3100,3100,3100,3100,0
|
|
20240227,132200,57714445,3100,3100,3100,3100,20
|
|
20240227,132100,57652445,3100,3100,3100,3100,0
|
|
20240227,132000,57652445,3100,3100,3100,3100,1
|
|
20240227,131900,57649345,3105,3105,3105,3105,0
|
|
20240227,131800,57649345,3105,3105,3105,3105,50
|
|
20240227,131700,57494095,3100,3100,3100,3100,50
|
|
20240227,131600,57339095,3100,3100,3100,3100,0
|
|
20240227,131500,57339095,3100,3100,3100,3100,0
|
|
20240227,131400,57339095,3100,3100,3100,3100,0
|
|
20240227,131300,57339095,3100,3100,3100,3100,0
|
|
20240227,131200,57339095,3100,3100,3100,3100,4
|
|
20240227,131100,57326695,3105,3105,3105,3105,0
|
|
20240227,131000,57326695,3105,3105,3105,3105,0
|
|
20240227,130900,57326695,3105,3105,3105,3105,0
|
|
20240227,130800,57326695,3105,3105,3105,3105,0
|
|
20240227,130700,57326695,3105,3105,3105,3105,0
|
|
20240227,130600,57326695,3105,3105,3105,3105,0
|
|
20240227,130500,57326695,3105,3105,3105,3105,0
|
|
20240227,130400,57326695,3105,3105,3105,3105,1
|
|
20240227,130300,57323590,3100,3100,3100,3100,0
|
|
20240227,130200,57323590,3100,3100,3100,3100,0
|
|
20240227,130100,57323590,3100,3100,3100,3100,0
|
|
20240227,130000,57323590,3100,3100,3100,3100,0
|
|
20240227,125900,57323590,3100,3100,3100,3100,0
|
|
20240227,125800,57323590,3100,3100,3100,3100,38
|
|
20240227,125700,57205790,3100,3100,3100,3100,0
|
|
20240227,125600,57205790,3100,3100,3100,3100,0
|
|
20240227,125500,57205790,3100,3100,3100,3100,0
|
|
20240227,125400,57205790,3100,3100,3100,3100,0
|
|
20240227,125300,57205790,3100,3100,3100,3100,0
|
|
20240227,125200,57205790,3100,3100,3100,3100,0
|
|
20240227,125100,57205790,3100,3100,3100,3100,0
|
|
20240227,125000,57205790,3100,3100,3100,3100,0
|
|
20240227,124900,57205790,3100,3100,3100,3100,0
|
|
20240227,124800,57205790,3100,3100,3100,3100,4
|
|
20240227,124700,57193390,3095,3095,3095,3095,0
|
|
20240227,124600,57193390,3095,3095,3095,3095,0
|
|
20240227,124500,57193390,3095,3095,3095,3095,0
|
|
20240227,124400,57193390,3095,3095,3095,3095,130
|
|
20240227,124300,56791040,3095,3095,3095,3095,0
|
|
20240227,124200,56791040,3095,3095,3095,3095,0
|
|
20240227,124100,56791040,3095,3095,3095,3095,0
|
|
20240227,124000,56791040,3095,3095,3095,3095,0
|
|
20240227,123900,56791040,3095,3095,3095,3095,0
|
|
20240227,123800,56791040,3095,3095,3095,3095,0
|
|
20240227,123700,56791040,3095,3095,3095,3095,0
|
|
20240227,123600,56791040,3095,3095,3095,3095,0
|
|
20240227,123500,56791040,3095,3095,3095,3095,0
|
|
20240227,123400,56791040,3095,3095,3095,3095,0
|
|
20240227,123300,56791040,3095,3095,3095,3095,232
|
|
20240227,123200,56073000,3105,3105,3105,3105,0
|
|
20240227,123100,56073000,3105,3105,3105,3105,0
|
|
20240227,123000,56073000,3105,3105,3105,3105,0
|
|
20240227,122900,56073000,3105,3105,3105,3105,0
|
|
20240227,122800,56073000,3105,3105,3105,3105,0
|
|
20240227,122700,56073000,3105,3105,3105,3105,0
|
|
20240227,122600,56073000,3105,3105,3105,3105,0
|
|
20240227,122500,56073000,3105,3105,3105,3105,0
|
|
20240227,122400,56073000,3105,3105,3105,3105,0
|
|
20240227,122300,56073000,3105,3105,3105,3105,1
|
|
20240227,122200,56069895,3105,3105,3105,3105,0
|
|
20240227,122100,56069895,3105,3105,3105,3105,0
|
|
20240227,122000,56069895,3105,3105,3105,3105,0
|
|
20240227,121900,56069895,3105,3105,3105,3105,0
|
|
20240227,121800,56069895,3105,3105,3105,3105,0
|
|
20240227,121700,56069895,3105,3105,3105,3105,0
|
|
20240227,121600,56069895,3105,3105,3105,3105,0
|
|
20240227,121500,56069895,3105,3100,3105,3095,204
|
|
20240227,121400,55438405,3105,3105,3105,3105,0
|
|
20240227,121300,55438405,3105,3105,3105,3100,135
|
|
20240227,121200,55019850,3105,3105,3105,3105,0
|
|
20240227,121100,55019850,3105,3095,3105,3095,145
|
|
20240227,121000,54571025,3100,3100,3100,3100,4
|
|
20240227,120900,54558625,3100,3100,3100,3100,56
|
|
20240227,120800,54385025,3100,3100,3100,3100,136
|
|
20240227,120700,53963425,3105,3105,3105,3105,0
|
|
20240227,120600,53963425,3105,3105,3105,3105,0
|
|
20240227,120500,53963425,3105,3105,3105,3105,0
|
|
20240227,120400,53963425,3105,3105,3105,3105,0
|
|
20240227,120300,53963425,3105,3105,3105,3105,0
|
|
20240227,120200,53963425,3105,3105,3105,3105,0
|
|
20240227,120100,53963425,3105,3110,3110,3100,1078
|
|
20240227,120000,50621605,3110,3100,3110,3100,208
|
|
20240227,115900,49976795,3100,3100,3100,3100,0
|
|
20240227,115800,49976795,3100,3100,3100,3100,0
|
|
20240227,115700,49976795,3100,3100,3100,3100,0
|
|
20240227,115600,49976795,3100,3100,3100,3100,0
|
|
20240227,115500,49976795,3100,3100,3100,3100,0
|
|
20240227,115400,49976795,3100,3100,3100,3100,0
|
|
20240227,115300,49976795,3100,3100,3100,3100,0
|
|
20240227,115200,49976795,3100,3100,3100,3100,0
|
|
20240227,115100,49976795,3100,3100,3100,3100,0
|
|
20240227,115000,49976795,3100,3100,3100,3100,0
|
|
20240227,114900,49976795,3100,3100,3100,3100,0
|
|
20240227,114800,49976795,3100,3100,3100,3100,0
|
|
20240227,114700,49976795,3100,3100,3100,3100,0
|
|
20240227,114600,49976795,3100,3100,3100,3100,0
|
|
20240227,114500,49976795,3100,3100,3100,3100,0
|
|
20240227,114400,49976795,3100,3100,3100,3100,0
|
|
20240227,114300,49976795,3100,3100,3100,3100,0
|
|
20240227,114200,49976795,3100,3100,3100,3100,0
|
|
20240227,114100,49976795,3100,3100,3100,3100,0
|
|
20240227,114000,49976795,3100,3100,3100,3100,0
|
|
20240227,113900,49976795,3100,3100,3100,3100,60
|
|
20240227,113800,49790795,3100,3100,3100,3100,0
|
|
20240227,113700,49790795,3100,3100,3100,3100,23
|
|
20240227,113600,49719495,3115,3115,3115,3115,0
|
|
20240227,113500,49719495,3115,3115,3115,3115,0
|
|
20240227,113400,49719495,3115,3115,3115,3115,0
|
|
20240227,113300,49719495,3115,3115,3115,3115,0
|
|
20240227,113200,49719495,3115,3115,3115,3115,0
|
|
20240227,113100,49719495,3115,3115,3115,3115,30
|
|
20240227,113000,49626045,3115,3115,3115,3115,0
|
|
20240227,112900,49626045,3115,3115,3115,3115,0
|
|
20240227,112800,49626045,3115,3115,3115,3115,0
|
|
20240227,112700,49626045,3115,3115,3115,3115,0
|
|
20240227,112600,49626045,3115,3115,3115,3115,0
|
|
20240227,112500,49626045,3115,3115,3115,3115,0
|
|
20240227,112400,49626045,3115,3115,3115,3115,0
|
|
20240227,112300,49626045,3115,3115,3115,3115,0
|
|
20240227,112200,49626045,3115,3120,3120,3110,5
|
|
20240227,112100,49610465,3110,3110,3110,3110,0
|
|
20240227,112000,49610465,3110,3110,3110,3110,0
|
|
20240227,111900,49610465,3110,3110,3110,3110,0
|
|
20240227,111800,49610465,3110,3110,3110,3110,0
|
|
20240227,111700,49610465,3110,3110,3110,3110,0
|
|
20240227,111600,49610465,3110,3110,3110,3110,0
|
|
20240227,111500,49610465,3110,3110,3110,3110,0
|
|
20240227,111400,49610465,3110,3120,3120,3110,111
|
|
20240227,111300,49264235,3135,3135,3135,3135,0
|
|
20240227,111200,49264235,3135,3135,3135,3135,0
|
|
20240227,111100,49264235,3135,3135,3135,3135,0
|
|
20240227,111000,49264235,3135,3135,3135,3135,0
|
|
20240227,110900,49264235,3135,3135,3135,3135,100
|
|
20240227,110800,48950735,3140,3140,3140,3140,0
|
|
20240227,110700,48950735,3140,3140,3140,3140,0
|
|
20240227,110600,48950735,3140,3140,3140,3140,0
|
|
20240227,110500,48950735,3140,3140,3140,3140,0
|
|
20240227,110400,48950735,3140,3140,3140,3140,0
|
|
20240227,110300,48950735,3140,3140,3140,3140,0
|
|
20240227,110200,48950735,3140,3140,3140,3140,712
|
|
20240227,110100,46715055,3145,3145,3145,3145,456
|
|
20240227,110000,45280935,3140,3140,3140,3140,0
|
|
20240227,105900,45280935,3140,3140,3140,3140,0
|
|
20240227,105800,45280935,3140,3155,3155,3140,710
|
|
20240227,105700,43051460,3120,3120,3120,3120,0
|
|
20240227,105600,43051460,3120,3120,3120,3120,0
|
|
20240227,105500,43051460,3120,3120,3120,3120,0
|
|
20240227,105400,43051460,3120,3120,3120,3120,0
|
|
20240227,105300,43051460,3120,3120,3120,3120,0
|
|
20240227,105200,43051460,3120,3120,3120,3120,0
|
|
20240227,105100,43051460,3120,3120,3120,3120,0
|
|
20240227,105000,43051460,3120,3120,3120,3120,0
|
|
20240227,104900,43051460,3120,3125,3125,3120,40
|
|
20240227,104800,42926535,3165,3165,3165,3165,0
|
|
20240227,104700,42926535,3165,3165,3165,3160,10
|
|
20240227,104600,42894890,3175,3165,3175,3165,24
|
|
20240227,104500,42818845,3185,3185,3185,3155,53
|
|
20240227,104400,42650320,3190,3125,3190,3125,303
|
|
20240227,104300,41697250,3130,3125,3135,3125,427
|
|
20240227,104200,40361640,3135,3120,3135,3110,985
|
|
20240227,104100,37294030,3130,3130,3130,3130,1
|
|
20240227,104000,37290900,3135,3135,3135,3135,9
|
|
20240227,103900,37262685,3135,3135,3135,3135,5
|
|
20240227,103800,37247010,3145,3145,3145,3145,0
|
|
20240227,103700,37247010,3145,3145,3145,3145,0
|
|
20240227,103600,37247010,3145,3145,3145,3145,0
|
|
20240227,103500,37247010,3145,3145,3145,3145,0
|
|
20240227,103400,37247010,3145,3145,3145,3145,0
|
|
20240227,103300,37247010,3145,3145,3145,3145,0
|
|
20240227,103200,37247010,3145,3145,3145,3145,0
|
|
20240227,103100,37247010,3145,3145,3145,3145,0
|
|
20240227,103000,37247010,3145,3145,3145,3145,0
|
|
20240227,102900,37247010,3145,3145,3145,3145,0
|
|
20240227,102800,37247010,3145,3145,3145,3145,0
|
|
20240227,102700,37247010,3145,3145,3145,3145,0
|
|
20240227,102600,37247010,3145,3145,3145,3145,0
|
|
20240227,102500,37247010,3145,3145,3145,3145,0
|
|
20240227,102400,37247010,3145,3145,3145,3145,0
|
|
20240227,102300,37247010,3145,3145,3145,3145,0
|
|
20240227,102200,37247010,3145,3145,3145,3145,0
|
|
20240227,102100,37247010,3145,3145,3145,3145,1
|
|
20240227,102000,37243865,3150,3150,3150,3150,0
|
|
20240227,101900,37243865,3150,3150,3150,3150,0
|
|
20240227,101800,37243865,3150,3150,3150,3150,0
|
|
20240227,101700,37243865,3150,3150,3150,3150,0
|
|
20240227,101600,37243865,3150,3150,3150,3150,0
|
|
20240227,101500,37243865,3150,3150,3150,3150,764
|
|
20240227,101400,34837265,3150,3150,3150,3150,0
|
|
20240227,101300,34837265,3150,3110,3150,3110,1359
|
|
20240227,101200,30606755,3110,3105,3110,3105,1285
|
|
20240227,101100,26615820,3100,3100,3100,3100,0
|
|
20240227,101000,26615820,3100,3100,3100,3100,0
|
|
20240227,100900,26615820,3100,3100,3100,3100,0
|
|
20240227,100800,26615820,3100,3100,3100,3100,0
|
|
20240227,100700,26615820,3100,3100,3100,3100,50
|
|
20240227,100600,26460820,3100,3100,3100,3100,0
|
|
20240227,100500,26460820,3100,3100,3100,3100,36
|
|
20240227,100400,26349220,3100,3100,3100,3100,635
|
|
20240227,100300,24380720,3105,3105,3105,3105,5
|
|
20240227,100200,24365195,3105,3105,3105,3105,0
|
|
20240227,100100,24365195,3105,3105,3105,3105,0
|
|
20240227,100000,24365195,3105,3105,3105,3105,0
|
|
20240227,095900,24365195,3105,3105,3105,3105,0
|
|
20240227,095800,24365195,3105,3105,3105,3105,0
|
|
20240227,095700,24365195,3105,3105,3105,3105,0
|
|
20240227,095600,24365195,3105,3105,3105,3105,0
|
|
20240227,095500,24365195,3105,3105,3105,3105,0
|
|
20240227,095400,24365195,3105,3105,3105,3105,0
|
|
20240227,095300,24365195,3105,3105,3105,3105,366
|
|
20240227,095200,23228765,3100,3100,3100,3100,0
|
|
20240227,095100,23228765,3100,3100,3100,3100,100
|
|
20240227,095000,22918765,3100,3100,3100,3100,0
|
|
20240227,094900,22918765,3100,3100,3100,3100,0
|
|
20240227,094800,22918765,3100,3100,3100,3100,5
|
|
20240227,094700,22903265,3100,3100,3100,3100,0
|
|
20240227,094600,22903265,3100,3100,3100,3100,248
|
|
20240227,094500,22134465,3100,3105,3105,3100,519
|
|
20240227,094400,20525470,3105,3105,3105,3105,61
|
|
20240227,094300,20336065,3105,3105,3105,3105,0
|
|
20240227,094200,20336065,3105,3105,3105,3105,0
|
|
20240227,094100,20336065,3105,3105,3105,3105,50
|
|
20240227,094000,20180815,3105,3105,3105,3105,1
|
|
20240227,093900,20177710,3105,3105,3105,3105,1
|
|
20240227,093800,20174605,3100,3100,3100,3100,0
|
|
20240227,093700,20174605,3100,3100,3100,3100,0
|
|
20240227,093600,20174605,3100,3100,3100,3100,0
|
|
20240227,093500,20174605,3100,3100,3100,3100,0
|
|
20240227,093400,20174605,3100,3100,3100,3100,0
|
|
20240227,093300,20174605,3100,3100,3100,3100,32
|
|
20240227,093200,20075405,3100,3100,3100,3100,0
|
|
20240227,093100,20075405,3100,3100,3100,3100,383
|
|
20240227,093000,18888105,3100,3100,3100,3100,1
|
|
20240227,092900,18885005,3095,3095,3095,3095,0
|
|
20240227,092800,18885005,3095,3095,3095,3095,44
|
|
20240227,092700,18748825,3095,3100,3100,3095,1016
|
|
20240227,092600,15599410,3100,3105,3105,3100,935
|
|
20240227,092500,12699950,3105,3105,3105,3105,18
|
|
20240227,092400,12644060,3105,3105,3105,3105,161
|
|
20240227,092300,12144155,3105,3110,3110,3105,336
|
|
20240227,092200,11100125,3110,3110,3110,3110,104
|
|
20240227,092100,10776685,3110,3115,3115,3110,6
|
|
20240227,092000,10758010,3120,3120,3120,3120,0
|
|
20240227,091900,10758010,3120,3120,3120,3120,55
|
|
20240227,091800,10586410,3120,3130,3130,3120,678
|
|
20240227,091700,8469740,3125,3135,3135,3125,679
|
|
20240227,091600,6346015,3145,3145,3145,3145,1
|
|
20240227,091500,6342870,3145,3150,3150,3145,11
|
|
20240227,091400,6308265,3150,3150,3150,3150,0
|
|
20240227,091300,6308265,3150,3150,3150,3150,0
|
|
20240227,091200,6308265,3150,3135,3150,3135,114
|
|
20240227,091100,5950665,3155,3155,3155,3155,0
|
|
20240227,091000,5950665,3155,3155,3160,3145,318
|
|
20240227,090900,4948910,3160,3160,3160,3160,10
|
|
20240227,090800,4917310,3180,3180,3180,3180,0
|
|
20240227,090700,4917310,3180,3160,3180,3130,666
|
|
20240227,090600,2826600,3160,3160,3160,3160,25
|
|
20240227,090500,2747600,3160,3160,3160,3160,134
|
|
20240227,090400,2324160,3160,3160,3160,3160,60
|
|
20240227,090300,2134560,3160,3160,3160,3160,0
|
|
20240227,090200,2134560,3160,3160,3160,3160,100
|
|
20240227,090100,1818560,3160,3160,3160,3160,3
|
|
20240227,090000,1809080,3185,3185,3185,3185,568
|