646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194300,190394605,3710,3710,3710,3710,1228
|
|
20240227,194200,190394605,3710,3710,3710,3710,0
|
|
20240227,194100,190394605,3710,3710,3710,3710,0
|
|
20240227,194000,190394605,3710,3710,3710,3710,0
|
|
20240227,193900,190394605,3710,3710,3710,3710,0
|
|
20240227,193800,190394605,3710,3710,3710,3710,0
|
|
20240227,193700,190394605,3710,3710,3710,3710,0
|
|
20240227,193600,190394605,3710,3710,3710,3710,0
|
|
20240227,193500,190394605,3710,3710,3710,3710,0
|
|
20240227,193400,190394605,3710,3710,3710,3710,0
|
|
20240227,193300,190394605,3710,3710,3710,3710,0
|
|
20240227,193200,190394605,3710,3710,3710,3710,0
|
|
20240227,193100,190394605,3710,3710,3710,3710,0
|
|
20240227,193000,190394605,3710,3710,3710,3710,0
|
|
20240227,192900,190394605,3710,3710,3710,3710,0
|
|
20240227,192800,190394605,3710,3710,3710,3710,0
|
|
20240227,192700,190394605,3710,3710,3710,3710,0
|
|
20240227,192600,190394605,3710,3710,3710,3710,0
|
|
20240227,192500,190394605,3710,3710,3710,3710,0
|
|
20240227,192400,190394605,3710,3710,3710,3710,0
|
|
20240227,192300,190394605,3710,3710,3710,3710,0
|
|
20240227,192200,190394605,3710,3710,3710,3710,0
|
|
20240227,192100,190394605,3710,3710,3710,3710,0
|
|
20240227,192000,190394605,3710,3710,3710,3710,0
|
|
20240227,191900,190394605,3710,3710,3710,3710,0
|
|
20240227,191800,190394605,3710,3710,3710,3710,0
|
|
20240227,191700,190394605,3710,3710,3710,3710,0
|
|
20240227,191600,190394605,3710,3710,3710,3710,0
|
|
20240227,191500,190394605,3710,3710,3710,3710,0
|
|
20240227,191400,190394605,3710,3710,3710,3710,0
|
|
20240227,191300,190394605,3710,3710,3710,3710,1228
|
|
20240227,191200,190394605,3710,3710,3710,3710,0
|
|
20240227,191100,190394605,3710,3710,3710,3710,0
|
|
20240227,191000,190394605,3710,3710,3710,3710,0
|
|
20240227,190900,190394605,3710,3710,3710,3710,0
|
|
20240227,190800,190394605,3710,3710,3710,3710,0
|
|
20240227,190700,190394605,3710,3710,3710,3710,0
|
|
20240227,190600,190394605,3710,3710,3710,3710,0
|
|
20240227,190500,190394605,3710,3710,3710,3710,0
|
|
20240227,190400,190394605,3710,3710,3710,3710,0
|
|
20240227,190300,190394605,3710,3710,3710,3710,0
|
|
20240227,190200,190394605,3710,3710,3710,3710,0
|
|
20240227,190100,190394605,3710,3710,3710,3710,0
|
|
20240227,190000,190394605,3710,3710,3710,3710,0
|
|
20240227,185900,190394605,3710,3710,3710,3710,0
|
|
20240227,185800,190394605,3710,3710,3710,3710,0
|
|
20240227,185700,190394605,3710,3710,3710,3710,0
|
|
20240227,185600,190394605,3710,3710,3710,3710,0
|
|
20240227,185500,190394605,3710,3710,3710,3710,0
|
|
20240227,185400,190394605,3710,3710,3710,3710,0
|
|
20240227,185300,190394605,3710,3710,3710,3710,0
|
|
20240227,185200,190394605,3710,3710,3710,3710,0
|
|
20240227,185100,190394605,3710,3710,3710,3710,0
|
|
20240227,185000,190394605,3710,3710,3710,3710,0
|
|
20240227,184900,190394605,3710,3710,3710,3710,0
|
|
20240227,184800,190394605,3710,3710,3710,3710,0
|
|
20240227,184700,190394605,3710,3710,3710,3710,0
|
|
20240227,184600,190394605,3710,3710,3710,3710,0
|
|
20240227,184500,190394605,3710,3710,3710,3710,0
|
|
20240227,184400,190394605,3710,3710,3710,3710,0
|
|
20240227,184300,190394605,3710,3710,3710,3710,1228
|
|
20240227,184200,190394605,3710,3710,3710,3710,0
|
|
20240227,184100,190394605,3710,3710,3710,3710,0
|
|
20240227,184000,190394605,3710,3710,3710,3710,0
|
|
20240227,183900,190394605,3710,3710,3710,3710,0
|
|
20240227,183800,190394605,3710,3710,3710,3710,0
|
|
20240227,183700,190394605,3710,3710,3710,3710,0
|
|
20240227,183600,190394605,3710,3710,3710,3710,0
|
|
20240227,183500,190394605,3710,3710,3710,3710,0
|
|
20240227,183400,190394605,3710,3710,3710,3710,0
|
|
20240227,183300,190394605,3710,3710,3710,3710,0
|
|
20240227,183200,190394605,3710,3710,3710,3710,0
|
|
20240227,183100,190394605,3710,3710,3710,3710,0
|
|
20240227,183000,190394605,3710,3710,3710,3710,0
|
|
20240227,182900,190394605,3710,3710,3710,3710,0
|
|
20240227,182800,190394605,3710,3710,3710,3710,0
|
|
20240227,182700,190394605,3710,3710,3710,3710,0
|
|
20240227,182600,190394605,3710,3710,3710,3710,0
|
|
20240227,182500,190394605,3710,3710,3710,3710,0
|
|
20240227,182400,190394605,3710,3710,3710,3710,0
|
|
20240227,182300,190394605,3710,3710,3710,3710,0
|
|
20240227,182200,190394605,3710,3710,3710,3710,0
|
|
20240227,182100,190394605,3710,3710,3710,3710,0
|
|
20240227,182000,190394605,3710,3710,3710,3710,0
|
|
20240227,181900,190394605,3710,3710,3710,3710,0
|
|
20240227,181800,190394605,3710,3710,3710,3710,0
|
|
20240227,181700,190394605,3710,3710,3710,3710,0
|
|
20240227,181600,190394605,3710,3710,3710,3710,0
|
|
20240227,181500,190394605,3710,3710,3710,3710,0
|
|
20240227,181400,190394605,3710,3710,3710,3710,0
|
|
20240227,181300,190394605,3710,3710,3710,3710,1228
|
|
20240227,181200,190394605,3710,3710,3710,3710,0
|
|
20240227,181100,190394605,3710,3710,3710,3710,0
|
|
20240227,181000,190394605,3710,3710,3710,3710,0
|
|
20240227,180900,190394605,3710,3710,3710,3710,0
|
|
20240227,180800,190394605,3710,3710,3710,3710,0
|
|
20240227,180700,190394605,3710,3710,3710,3710,0
|
|
20240227,180600,190394605,3710,3710,3710,3710,0
|
|
20240227,180500,190394605,3710,3710,3710,3710,0
|
|
20240227,180400,190394605,3710,3710,3710,3710,0
|
|
20240227,180300,190394605,3710,3710,3710,3710,0
|
|
20240227,180200,190394605,3710,3710,3710,3710,0
|
|
20240227,180100,190394605,3710,3710,3710,3710,0
|
|
20240227,180000,190394605,3710,3710,3710,3710,0
|
|
20240227,175900,190394605,3710,3710,3710,3710,0
|
|
20240227,175800,190394605,3710,3710,3710,3710,0
|
|
20240227,175700,190394605,3710,3710,3710,3710,0
|
|
20240227,175600,190394605,3710,3710,3710,3710,0
|
|
20240227,175500,190394605,3710,3710,3710,3710,0
|
|
20240227,175400,190394605,3710,3710,3710,3710,0
|
|
20240227,175300,190394605,3710,3710,3710,3710,0
|
|
20240227,175200,190394605,3710,3710,3710,3710,0
|
|
20240227,175100,190394605,3710,3710,3710,3710,0
|
|
20240227,175000,190394605,3710,3710,3710,3710,0
|
|
20240227,174900,190394605,3710,3710,3710,3710,0
|
|
20240227,174800,190394605,3710,3710,3710,3710,0
|
|
20240227,174700,190394605,3710,3710,3710,3710,0
|
|
20240227,174600,190394605,3710,3710,3710,3710,0
|
|
20240227,174500,190394605,3710,3710,3710,3710,0
|
|
20240227,174400,190394605,3710,3710,3710,3710,0
|
|
20240227,174300,190394605,3710,3710,3710,3710,1228
|
|
20240227,174200,190394605,3710,3710,3710,3710,0
|
|
20240227,174100,190394605,3710,3710,3710,3710,0
|
|
20240227,174000,190394605,3710,3710,3710,3710,0
|
|
20240227,173900,190394605,3710,3710,3710,3710,0
|
|
20240227,173800,190394605,3710,3710,3710,3710,0
|
|
20240227,173700,190394605,3710,3710,3710,3710,0
|
|
20240227,173600,190394605,3710,3710,3710,3710,0
|
|
20240227,173500,190394605,3710,3710,3710,3710,0
|
|
20240227,173400,190394605,3710,3710,3710,3710,0
|
|
20240227,173300,190394605,3710,3710,3710,3710,0
|
|
20240227,173200,190394605,3710,3710,3710,3710,0
|
|
20240227,173100,190394605,3710,3710,3710,3710,0
|
|
20240227,173000,190394605,3710,3710,3710,3710,0
|
|
20240227,172900,190394605,3710,3710,3710,3710,0
|
|
20240227,172800,190394605,3710,3710,3710,3710,0
|
|
20240227,172700,190394605,3710,3710,3710,3710,0
|
|
20240227,172600,190394605,3710,3710,3710,3710,0
|
|
20240227,172500,190394605,3710,3710,3710,3710,0
|
|
20240227,172400,190394605,3710,3710,3710,3710,0
|
|
20240227,172300,190394605,3710,3710,3710,3710,0
|
|
20240227,172200,190394605,3710,3710,3710,3710,0
|
|
20240227,172100,190394605,3710,3710,3710,3710,0
|
|
20240227,172000,190394605,3710,3710,3710,3710,0
|
|
20240227,171900,190394605,3710,3710,3710,3710,0
|
|
20240227,171800,190394605,3710,3710,3710,3710,0
|
|
20240227,171700,190394605,3710,3710,3710,3710,0
|
|
20240227,171600,190394605,3710,3710,3710,3710,0
|
|
20240227,171500,190394605,3710,3710,3710,3710,0
|
|
20240227,171400,190394605,3710,3710,3710,3710,0
|
|
20240227,171300,190394605,3710,3710,3710,3710,1228
|
|
20240227,171200,190394605,3710,3710,3710,3710,0
|
|
20240227,171100,190394605,3710,3710,3710,3710,0
|
|
20240227,171000,190394605,3710,3710,3710,3710,0
|
|
20240227,170900,190394605,3710,3710,3710,3710,0
|
|
20240227,170800,190394605,3710,3710,3710,3710,0
|
|
20240227,170700,190394605,3710,3710,3710,3710,0
|
|
20240227,170600,190394605,3710,3710,3710,3710,0
|
|
20240227,170500,190394605,3710,3710,3710,3710,0
|
|
20240227,170400,190394605,3710,3710,3710,3710,0
|
|
20240227,170300,190394605,3710,3710,3710,3710,0
|
|
20240227,170200,190394605,3710,3710,3710,3710,0
|
|
20240227,170100,190394605,3710,3710,3710,3710,0
|
|
20240227,170000,190394605,3710,3710,3710,3710,0
|
|
20240227,165900,190394605,3710,3710,3710,3710,0
|
|
20240227,165800,190394605,3710,3710,3710,3710,0
|
|
20240227,165700,190394605,3710,3710,3710,3710,0
|
|
20240227,165600,190394605,3710,3710,3710,3710,0
|
|
20240227,165500,190394605,3710,3710,3710,3710,0
|
|
20240227,165400,190394605,3710,3710,3710,3710,0
|
|
20240227,165300,190394605,3710,3710,3710,3710,0
|
|
20240227,165200,190394605,3710,3710,3710,3710,0
|
|
20240227,165100,190394605,3710,3710,3710,3710,0
|
|
20240227,165000,190394605,3710,3710,3710,3710,0
|
|
20240227,164900,190394605,3710,3710,3710,3710,0
|
|
20240227,164800,190394605,3710,3710,3710,3710,0
|
|
20240227,164700,190394605,3710,3710,3710,3710,0
|
|
20240227,164600,190394605,3710,3710,3710,3710,0
|
|
20240227,164500,190394605,3710,3710,3710,3710,0
|
|
20240227,164400,190394605,3710,3710,3710,3710,0
|
|
20240227,164300,190394605,3710,3710,3710,3710,1228
|
|
20240227,164200,190394605,3710,3710,3710,3710,0
|
|
20240227,164100,190394605,3710,3710,3710,3710,0
|
|
20240227,164000,190394605,3710,3710,3710,3710,0
|
|
20240227,163900,190394605,3710,3710,3710,3710,0
|
|
20240227,163800,190394605,3710,3710,3710,3710,0
|
|
20240227,163700,190394605,3710,3710,3710,3710,0
|
|
20240227,163600,190394605,3710,3710,3710,3710,0
|
|
20240227,163500,190394605,3710,3710,3710,3710,0
|
|
20240227,163400,190394605,3710,3710,3710,3710,0
|
|
20240227,163300,190394605,3710,3710,3710,3710,0
|
|
20240227,163200,190394605,3710,3710,3710,3710,0
|
|
20240227,163100,190394605,3710,3710,3710,3710,0
|
|
20240227,163000,190394605,3710,3710,3710,3710,0
|
|
20240227,162900,190394605,3710,3710,3710,3710,0
|
|
20240227,162800,190394605,3710,3710,3710,3710,0
|
|
20240227,162700,190394605,3710,3710,3710,3710,0
|
|
20240227,162600,190394605,3710,3710,3710,3710,0
|
|
20240227,162500,190394605,3710,3710,3710,3710,0
|
|
20240227,162400,190394605,3710,3710,3710,3710,0
|
|
20240227,162300,190394605,3710,3710,3710,3710,0
|
|
20240227,162200,190394605,3710,3710,3710,3710,0
|
|
20240227,162100,190394605,3710,3710,3710,3710,0
|
|
20240227,162000,190394605,3710,3710,3710,3710,0
|
|
20240227,161900,190394605,3710,3710,3710,3710,0
|
|
20240227,161800,190394605,3710,3710,3710,3710,0
|
|
20240227,161700,190394605,3710,3710,3710,3710,0
|
|
20240227,161600,190394605,3710,3710,3710,3710,0
|
|
20240227,161500,190394605,3710,3710,3710,3710,0
|
|
20240227,161400,190394605,3710,3710,3710,3710,0
|
|
20240227,161300,190394605,3710,3710,3710,3710,1228
|
|
20240227,161200,190394605,3710,3710,3710,3710,0
|
|
20240227,161100,190394605,3710,3710,3710,3710,0
|
|
20240227,161000,190394605,3710,3710,3710,3710,0
|
|
20240227,160900,190394605,3710,3710,3710,3710,0
|
|
20240227,160800,190394605,3710,3710,3710,3710,0
|
|
20240227,160700,190394605,3710,3710,3710,3710,0
|
|
20240227,160600,190394605,3710,3710,3710,3710,0
|
|
20240227,160500,190394605,3710,3710,3710,3710,0
|
|
20240227,160400,190394605,3710,3710,3710,3710,0
|
|
20240227,160300,190394605,3710,3710,3710,3710,0
|
|
20240227,160200,190394605,3710,3710,3710,3710,0
|
|
20240227,160100,190394605,3710,3710,3710,3710,0
|
|
20240227,160000,190394605,3710,3710,3710,3710,0
|
|
20240227,155900,190394605,3710,3710,3710,3710,0
|
|
20240227,155800,190394605,3710,3710,3710,3710,0
|
|
20240227,155700,190394605,3710,3710,3710,3710,0
|
|
20240227,155600,190394605,3710,3710,3710,3710,0
|
|
20240227,155500,190394605,3710,3710,3710,3710,0
|
|
20240227,155400,190394605,3710,3710,3710,3710,0
|
|
20240227,155300,190394605,3710,3710,3710,3710,0
|
|
20240227,155200,190394605,3710,3710,3710,3710,0
|
|
20240227,155100,190394605,3710,3710,3710,3710,0
|
|
20240227,155000,190394605,3710,3710,3710,3710,0
|
|
20240227,154900,190394605,3710,3710,3710,3710,0
|
|
20240227,154800,190394605,3710,3710,3710,3710,0
|
|
20240227,154700,190394605,3710,3710,3710,3710,0
|
|
20240227,154600,190394605,3710,3710,3710,3710,0
|
|
20240227,154500,190394605,3710,3710,3710,3710,0
|
|
20240227,154400,190394605,3710,3710,3710,3710,0
|
|
20240227,154300,190394605,3710,3710,3710,3710,1228
|
|
20240227,154200,190394605,3710,3710,3710,3710,0
|
|
20240227,154100,190394605,3710,3710,3710,3710,0
|
|
20240227,154000,190394605,3710,3710,3710,3710,0
|
|
20240227,153900,190394605,3710,3710,3710,3710,0
|
|
20240227,153800,190394605,3710,3710,3710,3710,0
|
|
20240227,153700,190394605,3710,3710,3710,3710,0
|
|
20240227,153600,190394605,3710,3710,3710,3710,0
|
|
20240227,153500,190394605,3710,3710,3710,3710,0
|
|
20240227,153400,190394605,3710,3710,3710,3710,0
|
|
20240227,153300,190394605,3710,3710,3710,3710,0
|
|
20240227,153200,190394605,3710,3710,3710,3710,0
|
|
20240227,153100,190394605,3710,3710,3710,3710,0
|
|
20240227,153000,190394605,3710,3710,3710,3710,1228
|
|
20240227,152900,185838725,3710,3710,3710,3710,0
|
|
20240227,152800,185838725,3710,3710,3710,3710,0
|
|
20240227,152700,185838725,3710,3710,3710,3710,0
|
|
20240227,152600,185838725,3710,3710,3710,3710,0
|
|
20240227,152500,185838725,3710,3710,3710,3710,0
|
|
20240227,152400,185838725,3710,3710,3710,3710,0
|
|
20240227,152300,185838725,3710,3710,3710,3710,0
|
|
20240227,152200,185838725,3710,3710,3710,3710,0
|
|
20240227,152100,185838725,3710,3710,3710,3710,0
|
|
20240227,152000,185838725,3710,3710,3710,3710,0
|
|
20240227,151900,185838725,3710,3715,3715,3710,501
|
|
20240227,151800,183979975,3715,3715,3715,3715,43
|
|
20240227,151700,183820230,3715,3715,3715,3715,307
|
|
20240227,151600,182679725,3720,3720,3720,3720,133
|
|
20240227,151500,182184965,3715,3715,3715,3715,0
|
|
20240227,151400,182184965,3715,3715,3715,3715,0
|
|
20240227,151300,182184965,3715,3720,3720,3715,246
|
|
20240227,151200,181270450,3720,3720,3720,3720,0
|
|
20240227,151100,181270450,3720,3720,3720,3720,0
|
|
20240227,151000,181270450,3720,3720,3720,3720,150
|
|
20240227,150900,180712450,3730,3730,3730,3730,0
|
|
20240227,150800,180712450,3730,3730,3730,3730,0
|
|
20240227,150700,180712450,3730,3730,3730,3730,0
|
|
20240227,150600,180712450,3730,3730,3730,3730,0
|
|
20240227,150500,180712450,3730,3730,3730,3730,0
|
|
20240227,150400,180712450,3730,3730,3730,3730,0
|
|
20240227,150300,180712450,3730,3730,3730,3730,0
|
|
20240227,150200,180712450,3730,3730,3730,3730,0
|
|
20240227,150100,180712450,3730,3730,3730,3730,6
|
|
20240227,150000,180690070,3730,3730,3730,3730,100
|
|
20240227,145900,180317070,3720,3720,3720,3720,9
|
|
20240227,145800,180283590,3730,3730,3730,3730,0
|
|
20240227,145700,180283590,3730,3730,3730,3730,31
|
|
20240227,145600,180167960,3720,3720,3720,3720,0
|
|
20240227,145500,180167960,3720,3720,3720,3720,0
|
|
20240227,145400,180167960,3720,3720,3720,3720,77
|
|
20240227,145300,179881520,3730,3730,3730,3730,0
|
|
20240227,145200,179881520,3730,3730,3730,3730,0
|
|
20240227,145100,179881520,3730,3730,3730,3730,5
|
|
20240227,145000,179862870,3720,3720,3720,3720,0
|
|
20240227,144900,179862870,3720,3720,3720,3720,0
|
|
20240227,144800,179862870,3720,3720,3720,3720,5
|
|
20240227,144700,179844270,3720,3725,3725,3720,1612
|
|
20240227,144600,173846715,3730,3730,3730,3730,0
|
|
20240227,144500,173846715,3730,3730,3730,3730,0
|
|
20240227,144400,173846715,3730,3730,3730,3730,0
|
|
20240227,144300,173846715,3730,3730,3730,3730,0
|
|
20240227,144200,173846715,3730,3730,3730,3730,0
|
|
20240227,144100,173846715,3730,3730,3730,3730,270
|
|
20240227,144000,172839615,3735,3735,3735,3735,0
|
|
20240227,143900,172839615,3735,3735,3735,3735,0
|
|
20240227,143800,172839615,3735,3730,3735,3730,5
|
|
20240227,143700,172820960,3735,3735,3735,3735,0
|
|
20240227,143600,172820960,3735,3735,3735,3735,0
|
|
20240227,143500,172820960,3735,3735,3735,3735,0
|
|
20240227,143400,172820960,3735,3735,3735,3735,0
|
|
20240227,143300,172820960,3735,3735,3735,3735,12
|
|
20240227,143200,172776140,3735,3735,3735,3735,10
|
|
20240227,143100,172738790,3725,3725,3725,3725,0
|
|
20240227,143000,172738790,3725,3725,3725,3725,1
|
|
20240227,142900,172735065,3720,3720,3720,3720,0
|
|
20240227,142800,172735065,3720,3720,3720,3720,0
|
|
20240227,142700,172735065,3720,3720,3720,3720,0
|
|
20240227,142600,172735065,3720,3725,3725,3720,26
|
|
20240227,142500,172638255,3735,3735,3735,3735,0
|
|
20240227,142400,172638255,3735,3735,3735,3735,0
|
|
20240227,142300,172638255,3735,3735,3735,3735,0
|
|
20240227,142200,172638255,3735,3725,3735,3720,26
|
|
20240227,142100,172541415,3735,3735,3735,3735,0
|
|
20240227,142000,172541415,3735,3735,3735,3735,0
|
|
20240227,141900,172541415,3735,3735,3735,3735,0
|
|
20240227,141800,172541415,3735,3735,3735,3735,0
|
|
20240227,141700,172541415,3735,3735,3735,3735,0
|
|
20240227,141600,172541415,3735,3735,3735,3735,0
|
|
20240227,141500,172541415,3735,3735,3735,3735,6
|
|
20240227,141400,172519005,3735,3735,3735,3735,4
|
|
20240227,141300,172504065,3735,3735,3735,3735,7
|
|
20240227,141200,172477920,3715,3730,3730,3715,607
|
|
20240227,141100,170214860,3730,3730,3730,3730,200
|
|
20240227,141000,169468860,3730,3730,3730,3730,1011
|
|
20240227,140900,165697830,3730,3730,3730,3730,0
|
|
20240227,140800,165697830,3730,3730,3730,3730,1
|
|
20240227,140700,165694100,3730,3730,3730,3730,0
|
|
20240227,140600,165694100,3730,3730,3730,3730,0
|
|
20240227,140500,165694100,3730,3730,3730,3730,0
|
|
20240227,140400,165694100,3730,3730,3730,3730,0
|
|
20240227,140300,165694100,3730,3730,3730,3730,0
|
|
20240227,140200,165694100,3730,3730,3730,3730,3
|
|
20240227,140100,165682910,3730,3730,3730,3730,1
|
|
20240227,140000,165679180,3730,3730,3730,3730,0
|
|
20240227,135900,165679180,3730,3730,3730,3730,0
|
|
20240227,135800,165679180,3730,3730,3730,3730,300
|
|
20240227,135700,164560180,3730,3730,3730,3730,0
|
|
20240227,135600,164560180,3730,3730,3730,3730,1005
|
|
20240227,135500,160811530,3730,3730,3730,3730,0
|
|
20240227,135400,160811530,3730,3730,3730,3730,1
|
|
20240227,135300,160807800,3730,3730,3730,3730,0
|
|
20240227,135200,160807800,3730,3730,3730,3730,0
|
|
20240227,135100,160807800,3730,3730,3730,3730,5
|
|
20240227,135000,160789150,3730,3730,3730,3730,5
|
|
20240227,134900,160770500,3730,3730,3730,3730,0
|
|
20240227,134800,160770500,3730,3730,3730,3730,0
|
|
20240227,134700,160770500,3730,3730,3730,3730,1
|
|
20240227,134600,160766770,3720,3730,3730,3720,11
|
|
20240227,134500,160725760,3720,3720,3720,3720,0
|
|
20240227,134400,160725760,3720,3720,3720,3720,32
|
|
20240227,134300,160606720,3720,3720,3720,3720,26
|
|
20240227,134200,160510000,3730,3730,3730,3730,0
|
|
20240227,134100,160510000,3730,3730,3730,3730,200
|
|
20240227,134000,159764000,3730,3730,3730,3730,45
|
|
20240227,133900,159596150,3730,3730,3730,3730,4
|
|
20240227,133800,159581230,3730,3725,3730,3725,1502
|
|
20240227,133700,153986270,3725,3725,3725,3725,0
|
|
20240227,133600,153986270,3725,3725,3725,3725,0
|
|
20240227,133500,153986270,3725,3725,3725,3725,0
|
|
20240227,133400,153986270,3725,3725,3725,3725,0
|
|
20240227,133300,153986270,3725,3725,3725,3725,0
|
|
20240227,133200,153986270,3725,3725,3725,3725,0
|
|
20240227,133100,153986270,3725,3725,3725,3725,1
|
|
20240227,133000,153982545,3715,3715,3715,3715,0
|
|
20240227,132900,153982545,3715,3715,3715,3715,3
|
|
20240227,132800,153971400,3725,3725,3725,3725,0
|
|
20240227,132700,153971400,3725,3725,3725,3725,0
|
|
20240227,132600,153971400,3725,3725,3725,3725,69
|
|
20240227,132500,153714375,3725,3725,3725,3725,0
|
|
20240227,132400,153714375,3725,3725,3725,3725,0
|
|
20240227,132300,153714375,3725,3725,3725,3725,0
|
|
20240227,132200,153714375,3725,3715,3725,3715,204
|
|
20240227,132100,152954515,3715,3715,3715,3715,496
|
|
20240227,132000,151111875,3715,3715,3715,3715,0
|
|
20240227,131900,151111875,3715,3715,3715,3715,0
|
|
20240227,131800,151111875,3715,3715,3715,3715,0
|
|
20240227,131700,151111875,3715,3715,3715,3715,0
|
|
20240227,131600,151111875,3715,3715,3715,3715,0
|
|
20240227,131500,151111875,3715,3715,3715,3715,0
|
|
20240227,131400,151111875,3715,3715,3715,3715,0
|
|
20240227,131300,151111875,3715,3715,3715,3715,0
|
|
20240227,131200,151111875,3715,3715,3715,3715,0
|
|
20240227,131100,151111875,3715,3715,3715,3715,0
|
|
20240227,131000,151111875,3715,3715,3715,3715,0
|
|
20240227,130900,151111875,3715,3715,3715,3715,0
|
|
20240227,130800,151111875,3715,3715,3715,3715,0
|
|
20240227,130700,151111875,3715,3715,3715,3715,0
|
|
20240227,130600,151111875,3715,3715,3715,3715,0
|
|
20240227,130500,151111875,3715,3715,3715,3715,0
|
|
20240227,130400,151111875,3715,3715,3715,3715,534
|
|
20240227,130300,149128065,3720,3720,3720,3720,0
|
|
20240227,130200,149128065,3720,3720,3720,3720,2
|
|
20240227,130100,149120625,3715,3715,3715,3715,0
|
|
20240227,130000,149120625,3715,3715,3715,3715,0
|
|
20240227,125900,149120625,3715,3715,3715,3715,0
|
|
20240227,125800,149120625,3715,3715,3715,3715,0
|
|
20240227,125700,149120625,3715,3715,3715,3715,0
|
|
20240227,125600,149120625,3715,3715,3715,3715,0
|
|
20240227,125500,149120625,3715,3715,3715,3715,268
|
|
20240227,125400,148125005,3720,3720,3720,3720,0
|
|
20240227,125300,148125005,3720,3720,3720,3720,25
|
|
20240227,125200,148032005,3715,3720,3720,3715,2383
|
|
20240227,125100,139173500,3720,3720,3720,3720,55
|
|
20240227,125000,138968900,3725,3725,3725,3725,0
|
|
20240227,124900,138968900,3725,3725,3725,3725,2
|
|
20240227,124800,138961450,3725,3725,3725,3725,0
|
|
20240227,124700,138961450,3725,3725,3725,3725,0
|
|
20240227,124600,138961450,3725,3725,3725,3725,1
|
|
20240227,124500,138957725,3725,3725,3725,3725,3
|
|
20240227,124400,138946550,3725,3725,3725,3725,0
|
|
20240227,124300,138946550,3725,3725,3725,3725,9
|
|
20240227,124200,138913025,3725,3725,3725,3725,24
|
|
20240227,124100,138823625,3725,3725,3725,3725,1
|
|
20240227,124000,138819900,3725,3725,3725,3725,10
|
|
20240227,123900,138782650,3725,3725,3725,3725,3
|
|
20240227,123800,138771475,3725,3725,3725,3725,0
|
|
20240227,123700,138771475,3725,3725,3725,3725,10
|
|
20240227,123600,138734225,3725,3725,3725,3725,0
|
|
20240227,123500,138734225,3725,3725,3725,3725,6
|
|
20240227,123400,138711875,3725,3725,3725,3725,0
|
|
20240227,123300,138711875,3725,3730,3730,3725,119
|
|
20240227,123200,138268520,3725,3725,3725,3725,0
|
|
20240227,123100,138268520,3725,3725,3725,3725,1
|
|
20240227,123000,138264795,3725,3725,3725,3725,148
|
|
20240227,122900,137713495,3735,3735,3735,3735,0
|
|
20240227,122800,137713495,3735,3735,3735,3735,0
|
|
20240227,122700,137713495,3735,3735,3735,3735,0
|
|
20240227,122600,137713495,3735,3735,3735,3735,0
|
|
20240227,122500,137713495,3735,3735,3735,3735,0
|
|
20240227,122400,137713495,3735,3735,3735,3735,0
|
|
20240227,122300,137713495,3735,3735,3735,3735,10
|
|
20240227,122200,137676145,3720,3720,3720,3720,0
|
|
20240227,122100,137676145,3720,3720,3720,3720,0
|
|
20240227,122000,137676145,3720,3720,3720,3720,0
|
|
20240227,121900,137676145,3720,3720,3720,3720,0
|
|
20240227,121800,137676145,3720,3720,3720,3720,796
|
|
20240227,121700,134715025,3720,3720,3720,3720,283
|
|
20240227,121600,133662265,3720,3720,3720,3720,260
|
|
20240227,121500,132695065,3720,3720,3720,3720,0
|
|
20240227,121400,132695065,3720,3720,3720,3720,0
|
|
20240227,121300,132695065,3720,3720,3720,3720,1000
|
|
20240227,121200,128975065,3720,3720,3720,3720,0
|
|
20240227,121100,128975065,3720,3720,3720,3720,0
|
|
20240227,121000,128975065,3720,3720,3720,3720,1000
|
|
20240227,120900,125255065,3720,3720,3720,3720,0
|
|
20240227,120800,125255065,3720,3720,3720,3720,0
|
|
20240227,120700,125255065,3720,3720,3720,3720,700
|
|
20240227,120600,122651065,3720,3720,3720,3720,1300
|
|
20240227,120500,117815065,3720,3725,3725,3720,302
|
|
20240227,120400,116691595,3725,3725,3725,3725,0
|
|
20240227,120300,116691595,3725,3725,3725,3725,0
|
|
20240227,120200,116691595,3725,3725,3725,3725,0
|
|
20240227,120100,116691595,3725,3725,3725,3725,0
|
|
20240227,120000,116691595,3725,3725,3725,3725,0
|
|
20240227,115900,116691595,3725,3725,3725,3725,1
|
|
20240227,115800,116687870,3725,3725,3725,3725,0
|
|
20240227,115700,116687870,3725,3725,3725,3725,750
|
|
20240227,115600,113894120,3725,3725,3725,3725,0
|
|
20240227,115500,113894120,3725,3735,3735,3725,327
|
|
20240227,115400,112674240,3740,3740,3740,3740,0
|
|
20240227,115300,112674240,3740,3740,3740,3740,0
|
|
20240227,115200,112674240,3740,3740,3740,3740,0
|
|
20240227,115100,112674240,3740,3745,3745,3740,20
|
|
20240227,115000,112599390,3735,3735,3735,3735,0
|
|
20240227,114900,112599390,3735,3735,3735,3735,0
|
|
20240227,114800,112599390,3735,3735,3735,3735,0
|
|
20240227,114700,112599390,3735,3735,3735,3735,0
|
|
20240227,114600,112599390,3735,3735,3735,3735,114
|
|
20240227,114500,112173600,3735,3735,3735,3735,0
|
|
20240227,114400,112173600,3735,3735,3735,3735,0
|
|
20240227,114300,112173600,3735,3735,3735,3735,0
|
|
20240227,114200,112173600,3735,3735,3735,3735,0
|
|
20240227,114100,112173600,3735,3735,3735,3735,0
|
|
20240227,114000,112173600,3735,3735,3735,3735,0
|
|
20240227,113900,112173600,3735,3735,3735,3735,0
|
|
20240227,113800,112173600,3735,3735,3735,3735,0
|
|
20240227,113700,112173600,3735,3735,3735,3735,0
|
|
20240227,113600,112173600,3735,3735,3735,3735,0
|
|
20240227,113500,112173600,3735,3735,3735,3735,1
|
|
20240227,113400,112169865,3735,3735,3735,3735,0
|
|
20240227,113300,112169865,3735,3735,3735,3735,0
|
|
20240227,113200,112169865,3735,3735,3735,3735,0
|
|
20240227,113100,112169865,3735,3735,3735,3735,0
|
|
20240227,113000,112169865,3735,3735,3735,3735,0
|
|
20240227,112900,112169865,3735,3735,3735,3735,0
|
|
20240227,112800,112169865,3735,3735,3735,3735,0
|
|
20240227,112700,112169865,3735,3735,3735,3735,0
|
|
20240227,112600,112169865,3735,3735,3735,3735,0
|
|
20240227,112500,112169865,3735,3735,3735,3735,0
|
|
20240227,112400,112169865,3735,3735,3735,3735,0
|
|
20240227,112300,112169865,3735,3735,3735,3735,1
|
|
20240227,112200,112166130,3730,3730,3730,3730,7
|
|
20240227,112100,112140020,3730,3730,3730,3730,0
|
|
20240227,112000,112140020,3730,3730,3730,3730,250
|
|
20240227,111900,111207520,3730,3730,3730,3730,0
|
|
20240227,111800,111207520,3730,3730,3730,3730,1000
|
|
20240227,111700,107477520,3725,3725,3725,3725,0
|
|
20240227,111600,107477520,3725,3725,3725,3725,0
|
|
20240227,111500,107477520,3725,3735,3735,3725,1132
|
|
20240227,111400,103260720,3735,3735,3735,3735,201
|
|
20240227,111300,102509985,3740,3740,3740,3740,192
|
|
20240227,111200,101791905,3740,3740,3740,3740,0
|
|
20240227,111100,101791905,3740,3740,3740,3740,0
|
|
20240227,111000,101791905,3740,3740,3740,3740,0
|
|
20240227,110900,101791905,3740,3740,3740,3740,0
|
|
20240227,110800,101791905,3740,3740,3740,3740,25
|
|
20240227,110700,101698405,3740,3740,3740,3740,0
|
|
20240227,110600,101698405,3740,3740,3740,3740,194
|
|
20240227,110500,100972845,3740,3740,3740,3740,90
|
|
20240227,110400,100636245,3740,3740,3740,3740,43
|
|
20240227,110300,100475425,3740,3740,3740,3740,0
|
|
20240227,110200,100475425,3740,3740,3740,3740,0
|
|
20240227,110100,100475425,3740,3740,3740,3740,0
|
|
20240227,110000,100475425,3740,3740,3740,3740,0
|
|
20240227,105900,100475425,3740,3740,3740,3740,807
|
|
20240227,105800,97457245,3760,3760,3760,3760,0
|
|
20240227,105700,97457245,3760,3760,3760,3760,31
|
|
20240227,105600,97340685,3760,3760,3760,3760,0
|
|
20240227,105500,97340685,3760,3760,3760,3760,0
|
|
20240227,105400,97340685,3760,3760,3760,3760,0
|
|
20240227,105300,97340685,3760,3760,3760,3760,0
|
|
20240227,105200,97340685,3760,3760,3760,3760,5
|
|
20240227,105100,97321885,3765,3765,3765,3765,0
|
|
20240227,105000,97321885,3765,3740,3765,3740,1027
|
|
20240227,104900,93455835,3755,3755,3755,3755,0
|
|
20240227,104800,93455835,3755,3755,3755,3755,0
|
|
20240227,104700,93455835,3755,3755,3755,3755,0
|
|
20240227,104600,93455835,3755,3755,3755,3755,0
|
|
20240227,104500,93455835,3755,3755,3755,3755,0
|
|
20240227,104400,93455835,3755,3755,3755,3755,0
|
|
20240227,104300,93455835,3755,3760,3760,3755,40
|
|
20240227,104200,93305485,3765,3765,3765,3765,0
|
|
20240227,104100,93305485,3765,3765,3765,3765,0
|
|
20240227,104000,93305485,3765,3765,3765,3765,10
|
|
20240227,103900,93267835,3770,3770,3770,3770,0
|
|
20240227,103800,93267835,3770,3770,3770,3770,0
|
|
20240227,103700,93267835,3770,3770,3770,3770,30
|
|
20240227,103600,93154735,3775,3775,3775,3775,0
|
|
20240227,103500,93154735,3775,3775,3775,3775,0
|
|
20240227,103400,93154735,3775,3775,3775,3775,0
|
|
20240227,103300,93154735,3775,3775,3775,3775,0
|
|
20240227,103200,93154735,3775,3775,3775,3775,238
|
|
20240227,103100,92256285,3775,3775,3775,3775,26
|
|
20240227,103000,92158135,3780,3735,3780,3735,1000
|
|
20240227,102900,88395585,3735,3735,3735,3735,10
|
|
20240227,102800,88358235,3720,3720,3720,3720,9617
|
|
20240227,102700,52582995,3720,3720,3720,3720,1104
|
|
20240227,102600,48476115,3720,3720,3720,3720,0
|
|
20240227,102500,48476115,3720,3720,3720,3720,0
|
|
20240227,102400,48476115,3720,3735,3735,3720,430
|
|
20240227,102300,46873220,3735,3735,3735,3735,0
|
|
20240227,102200,46873220,3735,3735,3735,3735,0
|
|
20240227,102100,46873220,3735,3735,3735,3735,0
|
|
20240227,102000,46873220,3735,3735,3735,3735,0
|
|
20240227,101900,46873220,3735,3735,3735,3735,465
|
|
20240227,101800,45136445,3735,3735,3735,3735,1
|
|
20240227,101700,45132710,3735,3735,3735,3735,106
|
|
20240227,101600,44736800,3725,3725,3725,3725,0
|
|
20240227,101500,44736800,3725,3725,3725,3725,0
|
|
20240227,101400,44736800,3725,3725,3725,3725,0
|
|
20240227,101300,44736800,3725,3725,3725,3725,0
|
|
20240227,101200,44736800,3725,3725,3725,3725,25
|
|
20240227,101100,44643675,3725,3725,3725,3725,0
|
|
20240227,101000,44643675,3725,3725,3725,3725,0
|
|
20240227,100900,44643675,3725,3725,3725,3725,11
|
|
20240227,100800,44602700,3720,3720,3720,3720,0
|
|
20240227,100700,44602700,3720,3720,3720,3720,271
|
|
20240227,100600,43594580,3720,3720,3720,3720,30
|
|
20240227,100500,43482980,3720,3725,3725,3720,840
|
|
20240227,100400,40358155,3735,3735,3735,3735,0
|
|
20240227,100300,40358155,3735,3735,3735,3735,0
|
|
20240227,100200,40358155,3735,3735,3735,3735,0
|
|
20240227,100100,40358155,3735,3735,3735,3725,7
|
|
20240227,100000,40332060,3735,3735,3735,3735,0
|
|
20240227,095900,40332060,3735,3735,3735,3735,0
|
|
20240227,095800,40332060,3735,3735,3735,3735,0
|
|
20240227,095700,40332060,3735,3735,3735,3735,0
|
|
20240227,095600,40332060,3735,3735,3735,3735,0
|
|
20240227,095500,40332060,3735,3720,3735,3720,5
|
|
20240227,095400,40313430,3720,3720,3720,3720,0
|
|
20240227,095300,40313430,3720,3720,3720,3720,0
|
|
20240227,095200,40313430,3720,3720,3720,3720,0
|
|
20240227,095100,40313430,3720,3720,3720,3720,0
|
|
20240227,095000,40313430,3720,3720,3720,3720,0
|
|
20240227,094900,40313430,3720,3720,3720,3720,0
|
|
20240227,094800,40313430,3720,3720,3720,3720,1
|
|
20240227,094700,40309710,3715,3715,3715,3715,0
|
|
20240227,094600,40309710,3715,3715,3715,3715,0
|
|
20240227,094500,40309710,3715,3720,3720,3715,1000
|
|
20240227,094400,36593510,3720,3720,3720,3720,0
|
|
20240227,094300,36593510,3720,3720,3720,3720,0
|
|
20240227,094200,36593510,3720,3720,3720,3720,456
|
|
20240227,094100,34897190,3720,3720,3720,3720,0
|
|
20240227,094000,34897190,3720,3725,3725,3720,100
|
|
20240227,093900,34525140,3740,3740,3740,3740,1
|
|
20240227,093800,34521400,3720,3720,3720,3720,0
|
|
20240227,093700,34521400,3720,3725,3725,3720,728
|
|
20240227,093600,31812105,3725,3725,3725,3725,0
|
|
20240227,093500,31812105,3725,3725,3725,3725,0
|
|
20240227,093400,31812105,3725,3725,3725,3725,120
|
|
20240227,093300,31365105,3725,3725,3725,3725,100
|
|
20240227,093200,30992605,3725,3725,3725,3725,0
|
|
20240227,093100,30992605,3725,3725,3725,3725,1
|
|
20240227,093000,30988880,3725,3725,3725,3725,1
|
|
20240227,092900,30985155,3725,3735,3735,3725,331
|
|
20240227,092800,29750285,3735,3735,3735,3735,1
|
|
20240227,092700,29746550,3735,3735,3735,3735,1
|
|
20240227,092600,29742815,3735,3735,3735,3735,1
|
|
20240227,092500,29739080,3730,3730,3730,3730,1
|
|
20240227,092400,29735350,3730,3730,3730,3730,0
|
|
20240227,092300,29735350,3730,3730,3730,3730,1
|
|
20240227,092200,29731620,3730,3730,3730,3730,1
|
|
20240227,092100,29727890,3730,3730,3730,3730,91
|
|
20240227,092000,29388460,3730,3730,3755,3730,216
|
|
20240227,091900,28582510,3730,3730,3730,3730,1
|
|
20240227,091800,28578780,3730,3730,3730,3730,2
|
|
20240227,091700,28571320,3730,3730,3730,3730,1
|
|
20240227,091600,28567590,3730,3735,3735,3730,1501
|
|
20240227,091500,22961360,3735,3735,3735,3735,1
|
|
20240227,091400,22957625,3735,3750,3750,3730,850
|
|
20240227,091300,19771120,3730,3730,3730,3730,1
|
|
20240227,091200,19767390,3730,3730,3730,3730,100
|
|
20240227,091100,19394390,3730,3730,3730,3730,1
|
|
20240227,091000,19390660,3730,3730,3730,3730,1
|
|
20240227,090900,19386930,3730,3730,3730,3730,1
|
|
20240227,090800,19383200,3725,3725,3725,3725,1
|
|
20240227,090700,19379475,3750,3725,3750,3725,832
|
|
20240227,090600,16262880,3730,3750,3755,3730,7
|
|
20240227,090500,16236625,3725,3760,3760,3710,2851
|
|
20240227,090400,5584850,3760,3760,3760,3760,401
|
|
20240227,090300,4077090,3765,3765,3765,3765,216
|
|
20240227,090200,3263850,3765,3760,3765,3760,46
|
|
20240227,090100,3090880,3760,3760,3760,3760,1
|
|
20240227,090000,3087120,3770,3760,3770,3760,821
|