660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,195700,168853435,4375,4375,4375,4375,540
|
|
20240227,195600,168853435,4375,4375,4375,4375,0
|
|
20240227,195500,168853435,4375,4375,4375,4375,0
|
|
20240227,195400,168853435,4375,4375,4375,4375,0
|
|
20240227,195300,168853435,4375,4375,4375,4375,0
|
|
20240227,195200,168853435,4375,4375,4375,4375,0
|
|
20240227,195100,168853435,4375,4375,4375,4375,0
|
|
20240227,195000,168853435,4375,4375,4375,4375,0
|
|
20240227,194900,168853435,4375,4375,4375,4375,0
|
|
20240227,194800,168853435,4375,4375,4375,4375,0
|
|
20240227,194700,168853435,4375,4375,4375,4375,0
|
|
20240227,194600,168853435,4375,4375,4375,4375,0
|
|
20240227,194500,168853435,4375,4375,4375,4375,0
|
|
20240227,194400,168853435,4375,4375,4375,4375,0
|
|
20240227,194300,168853435,4375,4375,4375,4375,0
|
|
20240227,194200,168853435,4375,4375,4375,4375,0
|
|
20240227,194100,168853435,4375,4375,4375,4375,0
|
|
20240227,194000,168853435,4375,4375,4375,4375,0
|
|
20240227,193900,168853435,4375,4375,4375,4375,0
|
|
20240227,193800,168853435,4375,4375,4375,4375,0
|
|
20240227,193700,168853435,4375,4375,4375,4375,0
|
|
20240227,193600,168853435,4375,4375,4375,4375,0
|
|
20240227,193500,168853435,4375,4375,4375,4375,0
|
|
20240227,193400,168853435,4375,4375,4375,4375,0
|
|
20240227,193300,168853435,4375,4375,4375,4375,0
|
|
20240227,193200,168853435,4375,4375,4375,4375,0
|
|
20240227,193100,168853435,4375,4375,4375,4375,0
|
|
20240227,193000,168853435,4375,4375,4375,4375,0
|
|
20240227,192900,168853435,4375,4375,4375,4375,0
|
|
20240227,192800,168853435,4375,4375,4375,4375,0
|
|
20240227,192700,168853435,4375,4375,4375,4375,540
|
|
20240227,192600,168853435,4375,4375,4375,4375,0
|
|
20240227,192500,168853435,4375,4375,4375,4375,0
|
|
20240227,192400,168853435,4375,4375,4375,4375,0
|
|
20240227,192300,168853435,4375,4375,4375,4375,0
|
|
20240227,192200,168853435,4375,4375,4375,4375,0
|
|
20240227,192100,168853435,4375,4375,4375,4375,0
|
|
20240227,192000,168853435,4375,4375,4375,4375,0
|
|
20240227,191900,168853435,4375,4375,4375,4375,0
|
|
20240227,191800,168853435,4375,4375,4375,4375,0
|
|
20240227,191700,168853435,4375,4375,4375,4375,0
|
|
20240227,191600,168853435,4375,4375,4375,4375,0
|
|
20240227,191500,168853435,4375,4375,4375,4375,0
|
|
20240227,191400,168853435,4375,4375,4375,4375,0
|
|
20240227,191300,168853435,4375,4375,4375,4375,0
|
|
20240227,191200,168853435,4375,4375,4375,4375,0
|
|
20240227,191100,168853435,4375,4375,4375,4375,0
|
|
20240227,191000,168853435,4375,4375,4375,4375,0
|
|
20240227,190900,168853435,4375,4375,4375,4375,0
|
|
20240227,190800,168853435,4375,4375,4375,4375,0
|
|
20240227,190700,168853435,4375,4375,4375,4375,0
|
|
20240227,190600,168853435,4375,4375,4375,4375,0
|
|
20240227,190500,168853435,4375,4375,4375,4375,0
|
|
20240227,190400,168853435,4375,4375,4375,4375,0
|
|
20240227,190300,168853435,4375,4375,4375,4375,0
|
|
20240227,190200,168853435,4375,4375,4375,4375,0
|
|
20240227,190100,168853435,4375,4375,4375,4375,0
|
|
20240227,190000,168853435,4375,4375,4375,4375,0
|
|
20240227,185900,168853435,4375,4375,4375,4375,0
|
|
20240227,185800,168853435,4375,4375,4375,4375,0
|
|
20240227,185700,168853435,4375,4375,4375,4375,540
|
|
20240227,185600,168853435,4375,4375,4375,4375,0
|
|
20240227,185500,168853435,4375,4375,4375,4375,0
|
|
20240227,185400,168853435,4375,4375,4375,4375,0
|
|
20240227,185300,168853435,4375,4375,4375,4375,0
|
|
20240227,185200,168853435,4375,4375,4375,4375,0
|
|
20240227,185100,168853435,4375,4375,4375,4375,0
|
|
20240227,185000,168853435,4375,4375,4375,4375,0
|
|
20240227,184900,168853435,4375,4375,4375,4375,0
|
|
20240227,184800,168853435,4375,4375,4375,4375,0
|
|
20240227,184700,168853435,4375,4375,4375,4375,0
|
|
20240227,184600,168853435,4375,4375,4375,4375,0
|
|
20240227,184500,168853435,4375,4375,4375,4375,0
|
|
20240227,184400,168853435,4375,4375,4375,4375,0
|
|
20240227,184300,168853435,4375,4375,4375,4375,0
|
|
20240227,184200,168853435,4375,4375,4375,4375,0
|
|
20240227,184100,168853435,4375,4375,4375,4375,0
|
|
20240227,184000,168853435,4375,4375,4375,4375,0
|
|
20240227,183900,168853435,4375,4375,4375,4375,0
|
|
20240227,183800,168853435,4375,4375,4375,4375,0
|
|
20240227,183700,168853435,4375,4375,4375,4375,0
|
|
20240227,183600,168853435,4375,4375,4375,4375,0
|
|
20240227,183500,168853435,4375,4375,4375,4375,0
|
|
20240227,183400,168853435,4375,4375,4375,4375,0
|
|
20240227,183300,168853435,4375,4375,4375,4375,0
|
|
20240227,183200,168853435,4375,4375,4375,4375,0
|
|
20240227,183100,168853435,4375,4375,4375,4375,0
|
|
20240227,183000,168853435,4375,4375,4375,4375,0
|
|
20240227,182900,168853435,4375,4375,4375,4375,0
|
|
20240227,182800,168853435,4375,4375,4375,4375,0
|
|
20240227,182700,168853435,4375,4375,4375,4375,540
|
|
20240227,182600,168853435,4375,4375,4375,4375,0
|
|
20240227,182500,168853435,4375,4375,4375,4375,0
|
|
20240227,182400,168853435,4375,4375,4375,4375,0
|
|
20240227,182300,168853435,4375,4375,4375,4375,0
|
|
20240227,182200,168853435,4375,4375,4375,4375,0
|
|
20240227,182100,168853435,4375,4375,4375,4375,0
|
|
20240227,182000,168853435,4375,4375,4375,4375,0
|
|
20240227,181900,168853435,4375,4375,4375,4375,0
|
|
20240227,181800,168853435,4375,4375,4375,4375,0
|
|
20240227,181700,168853435,4375,4375,4375,4375,0
|
|
20240227,181600,168853435,4375,4375,4375,4375,0
|
|
20240227,181500,168853435,4375,4375,4375,4375,0
|
|
20240227,181400,168853435,4375,4375,4375,4375,0
|
|
20240227,181300,168853435,4375,4375,4375,4375,0
|
|
20240227,181200,168853435,4375,4375,4375,4375,0
|
|
20240227,181100,168853435,4375,4375,4375,4375,0
|
|
20240227,181000,168853435,4375,4375,4375,4375,0
|
|
20240227,180900,168853435,4375,4375,4375,4375,0
|
|
20240227,180800,168853435,4375,4375,4375,4375,0
|
|
20240227,180700,168853435,4375,4375,4375,4375,0
|
|
20240227,180600,168853435,4375,4375,4375,4375,0
|
|
20240227,180500,168853435,4375,4375,4375,4375,0
|
|
20240227,180400,168853435,4375,4375,4375,4375,0
|
|
20240227,180300,168853435,4375,4375,4375,4375,0
|
|
20240227,180200,168853435,4375,4375,4375,4375,0
|
|
20240227,180100,168853435,4375,4375,4375,4375,0
|
|
20240227,180000,168853435,4375,4375,4375,4375,0
|
|
20240227,175900,168853435,4375,4375,4375,4375,0
|
|
20240227,175800,168853435,4375,4375,4375,4375,0
|
|
20240227,175700,168853435,4375,4375,4375,4375,540
|
|
20240227,175600,168853435,4375,4375,4375,4375,0
|
|
20240227,175500,168853435,4375,4375,4375,4375,0
|
|
20240227,175400,168853435,4375,4375,4375,4375,0
|
|
20240227,175300,168853435,4375,4375,4375,4375,0
|
|
20240227,175200,168853435,4375,4375,4375,4375,0
|
|
20240227,175100,168853435,4375,4375,4375,4375,0
|
|
20240227,175000,168853435,4375,4375,4375,4375,0
|
|
20240227,174900,168853435,4375,4375,4375,4375,0
|
|
20240227,174800,168853435,4375,4375,4375,4375,0
|
|
20240227,174700,168853435,4375,4375,4375,4375,0
|
|
20240227,174600,168853435,4375,4375,4375,4375,0
|
|
20240227,174500,168853435,4375,4375,4375,4375,0
|
|
20240227,174400,168853435,4375,4375,4375,4375,0
|
|
20240227,174300,168853435,4375,4375,4375,4375,0
|
|
20240227,174200,168853435,4375,4375,4375,4375,0
|
|
20240227,174100,168853435,4375,4375,4375,4375,0
|
|
20240227,174000,168853435,4375,4375,4375,4375,0
|
|
20240227,173900,168853435,4375,4375,4375,4375,0
|
|
20240227,173800,168853435,4375,4375,4375,4375,0
|
|
20240227,173700,168853435,4375,4375,4375,4375,0
|
|
20240227,173600,168853435,4375,4375,4375,4375,0
|
|
20240227,173500,168853435,4375,4375,4375,4375,0
|
|
20240227,173400,168853435,4375,4375,4375,4375,0
|
|
20240227,173300,168853435,4375,4375,4375,4375,0
|
|
20240227,173200,168853435,4375,4375,4375,4375,0
|
|
20240227,173100,168853435,4375,4375,4375,4375,0
|
|
20240227,173000,168853435,4375,4375,4375,4375,0
|
|
20240227,172900,168853435,4375,4375,4375,4375,0
|
|
20240227,172800,168853435,4375,4375,4375,4375,0
|
|
20240227,172700,168853435,4375,4375,4375,4375,540
|
|
20240227,172600,168853435,4375,4375,4375,4375,0
|
|
20240227,172500,168853435,4375,4375,4375,4375,0
|
|
20240227,172400,168853435,4375,4375,4375,4375,0
|
|
20240227,172300,168853435,4375,4375,4375,4375,0
|
|
20240227,172200,168853435,4375,4375,4375,4375,0
|
|
20240227,172100,168853435,4375,4375,4375,4375,0
|
|
20240227,172000,168853435,4375,4375,4375,4375,0
|
|
20240227,171900,168853435,4375,4375,4375,4375,0
|
|
20240227,171800,168853435,4375,4375,4375,4375,0
|
|
20240227,171700,168853435,4375,4375,4375,4375,0
|
|
20240227,171600,168853435,4375,4375,4375,4375,0
|
|
20240227,171500,168853435,4375,4375,4375,4375,0
|
|
20240227,171400,168853435,4375,4375,4375,4375,0
|
|
20240227,171300,168853435,4375,4375,4375,4375,0
|
|
20240227,171200,168853435,4375,4375,4375,4375,0
|
|
20240227,171100,168853435,4375,4375,4375,4375,0
|
|
20240227,171000,168853435,4375,4375,4375,4375,0
|
|
20240227,170900,168853435,4375,4375,4375,4375,0
|
|
20240227,170800,168853435,4375,4375,4375,4375,0
|
|
20240227,170700,168853435,4375,4375,4375,4375,0
|
|
20240227,170600,168853435,4375,4375,4375,4375,0
|
|
20240227,170500,168853435,4375,4375,4375,4375,0
|
|
20240227,170400,168853435,4375,4375,4375,4375,0
|
|
20240227,170300,168853435,4375,4375,4375,4375,0
|
|
20240227,170200,168853435,4375,4375,4375,4375,0
|
|
20240227,170100,168853435,4375,4375,4375,4375,0
|
|
20240227,170000,168853435,4375,4375,4375,4375,0
|
|
20240227,165900,168853435,4375,4375,4375,4375,0
|
|
20240227,165800,168853435,4375,4375,4375,4375,0
|
|
20240227,165700,168853435,4375,4375,4375,4375,540
|
|
20240227,165600,168853435,4375,4375,4375,4375,0
|
|
20240227,165500,168853435,4375,4375,4375,4375,0
|
|
20240227,165400,168853435,4375,4375,4375,4375,0
|
|
20240227,165300,168853435,4375,4375,4375,4375,0
|
|
20240227,165200,168853435,4375,4375,4375,4375,0
|
|
20240227,165100,168853435,4375,4375,4375,4375,0
|
|
20240227,165000,168853435,4375,4375,4375,4375,0
|
|
20240227,164900,168853435,4375,4375,4375,4375,0
|
|
20240227,164800,168853435,4375,4375,4375,4375,0
|
|
20240227,164700,168853435,4375,4375,4375,4375,0
|
|
20240227,164600,168853435,4375,4375,4375,4375,0
|
|
20240227,164500,168853435,4375,4375,4375,4375,0
|
|
20240227,164400,168853435,4375,4375,4375,4375,0
|
|
20240227,164300,168853435,4375,4375,4375,4375,0
|
|
20240227,164200,168853435,4375,4375,4375,4375,0
|
|
20240227,164100,168853435,4375,4375,4375,4375,0
|
|
20240227,164000,168853435,4375,4375,4375,4375,0
|
|
20240227,163900,168853435,4375,4375,4375,4375,0
|
|
20240227,163800,168853435,4375,4375,4375,4375,0
|
|
20240227,163700,168853435,4375,4375,4375,4375,0
|
|
20240227,163600,168853435,4375,4375,4375,4375,0
|
|
20240227,163500,168853435,4375,4375,4375,4375,0
|
|
20240227,163400,168853435,4375,4375,4375,4375,0
|
|
20240227,163300,168853435,4375,4375,4375,4375,0
|
|
20240227,163200,168853435,4375,4375,4375,4375,0
|
|
20240227,163100,168853435,4375,4375,4375,4375,0
|
|
20240227,163000,168853435,4375,4375,4375,4375,0
|
|
20240227,162900,168853435,4375,4375,4375,4375,0
|
|
20240227,162800,168853435,4375,4375,4375,4375,0
|
|
20240227,162700,168853435,4375,4375,4375,4375,540
|
|
20240227,162600,168853435,4375,4375,4375,4375,0
|
|
20240227,162500,168853435,4375,4375,4375,4375,0
|
|
20240227,162400,168853435,4375,4375,4375,4375,0
|
|
20240227,162300,168853435,4375,4375,4375,4375,0
|
|
20240227,162200,168853435,4375,4375,4375,4375,0
|
|
20240227,162100,168853435,4375,4375,4375,4375,0
|
|
20240227,162000,168853435,4375,4375,4375,4375,0
|
|
20240227,161900,168853435,4375,4375,4375,4375,0
|
|
20240227,161800,168853435,4375,4375,4375,4375,0
|
|
20240227,161700,168853435,4375,4375,4375,4375,0
|
|
20240227,161600,168853435,4375,4375,4375,4375,0
|
|
20240227,161500,168853435,4375,4375,4375,4375,0
|
|
20240227,161400,168853435,4375,4375,4375,4375,0
|
|
20240227,161300,168853435,4375,4375,4375,4375,0
|
|
20240227,161200,168853435,4375,4375,4375,4375,0
|
|
20240227,161100,168853435,4375,4375,4375,4375,0
|
|
20240227,161000,168853435,4375,4375,4375,4375,0
|
|
20240227,160900,168853435,4375,4375,4375,4375,0
|
|
20240227,160800,168853435,4375,4375,4375,4375,0
|
|
20240227,160700,168853435,4375,4375,4375,4375,0
|
|
20240227,160600,168853435,4375,4375,4375,4375,0
|
|
20240227,160500,168853435,4375,4375,4375,4375,0
|
|
20240227,160400,168853435,4375,4375,4375,4375,0
|
|
20240227,160300,168853435,4375,4375,4375,4375,0
|
|
20240227,160200,168853435,4375,4375,4375,4375,0
|
|
20240227,160100,168853435,4375,4375,4375,4375,0
|
|
20240227,160000,168853435,4375,4375,4375,4375,0
|
|
20240227,155900,168853435,4375,4375,4375,4375,0
|
|
20240227,155800,168853435,4375,4375,4375,4375,0
|
|
20240227,155700,168853435,4375,4375,4375,4375,540
|
|
20240227,155600,168853435,4375,4375,4375,4375,0
|
|
20240227,155500,168853435,4375,4375,4375,4375,0
|
|
20240227,155400,168853435,4375,4375,4375,4375,0
|
|
20240227,155300,168853435,4375,4375,4375,4375,0
|
|
20240227,155200,168853435,4375,4375,4375,4375,0
|
|
20240227,155100,168853435,4375,4375,4375,4375,0
|
|
20240227,155000,168853435,4375,4375,4375,4375,0
|
|
20240227,154900,168853435,4375,4375,4375,4375,0
|
|
20240227,154800,168853435,4375,4375,4375,4375,0
|
|
20240227,154700,168853435,4375,4375,4375,4375,0
|
|
20240227,154600,168853435,4375,4375,4375,4375,0
|
|
20240227,154500,168853435,4375,4375,4375,4375,0
|
|
20240227,154400,168853435,4375,4375,4375,4375,0
|
|
20240227,154300,168853435,4375,4375,4375,4375,0
|
|
20240227,154200,168853435,4375,4375,4375,4375,0
|
|
20240227,154100,168853435,4375,4375,4375,4375,0
|
|
20240227,154000,168853435,4375,4375,4375,4375,0
|
|
20240227,153900,168853435,4375,4375,4375,4375,0
|
|
20240227,153800,168853435,4375,4375,4375,4375,0
|
|
20240227,153700,168853435,4375,4375,4375,4375,0
|
|
20240227,153600,168853435,4375,4375,4375,4375,0
|
|
20240227,153500,168853435,4375,4375,4375,4375,0
|
|
20240227,153400,168853435,4375,4375,4375,4375,0
|
|
20240227,153300,168853435,4375,4375,4375,4375,0
|
|
20240227,153200,168853435,4375,4375,4375,4375,0
|
|
20240227,153100,168853435,4375,4375,4375,4375,0
|
|
20240227,153000,168853435,4375,4375,4375,4375,540
|
|
20240227,152900,166490935,4380,4380,4380,4380,0
|
|
20240227,152800,166490935,4380,4380,4380,4380,0
|
|
20240227,152700,166490935,4380,4380,4380,4380,0
|
|
20240227,152600,166490935,4380,4380,4380,4380,0
|
|
20240227,152500,166490935,4380,4380,4380,4380,0
|
|
20240227,152400,166490935,4380,4380,4380,4380,0
|
|
20240227,152300,166490935,4380,4380,4380,4380,0
|
|
20240227,152200,166490935,4380,4380,4380,4380,0
|
|
20240227,152100,166490935,4380,4380,4380,4380,0
|
|
20240227,152000,166490935,4380,4380,4380,4380,0
|
|
20240227,151900,166490935,4380,4380,4380,4380,0
|
|
20240227,151800,166490935,4380,4375,4380,4375,22
|
|
20240227,151700,166394680,4380,4380,4380,4380,0
|
|
20240227,151600,166394680,4380,4380,4380,4380,4
|
|
20240227,151500,166377160,4380,4380,4380,4380,0
|
|
20240227,151400,166377160,4380,4380,4380,4380,0
|
|
20240227,151300,166377160,4380,4380,4380,4380,0
|
|
20240227,151200,166377160,4380,4380,4380,4380,0
|
|
20240227,151100,166377160,4380,4380,4380,4380,0
|
|
20240227,151000,166377160,4380,4380,4380,4380,0
|
|
20240227,150900,166377160,4380,4380,4380,4380,0
|
|
20240227,150800,166377160,4380,4380,4380,4380,0
|
|
20240227,150700,166377160,4380,4380,4380,4380,0
|
|
20240227,150600,166377160,4380,4380,4380,4380,0
|
|
20240227,150500,166377160,4380,4380,4380,4380,0
|
|
20240227,150400,166377160,4380,4380,4380,4380,10
|
|
20240227,150300,166333360,4380,4380,4380,4380,3
|
|
20240227,150200,166320220,4380,4380,4380,4380,0
|
|
20240227,150100,166320220,4380,4380,4380,4380,20
|
|
20240227,150000,166232620,4380,4380,4380,4380,0
|
|
20240227,145900,166232620,4380,4380,4380,4380,0
|
|
20240227,145800,166232620,4380,4380,4380,4380,0
|
|
20240227,145700,166232620,4380,4380,4380,4380,0
|
|
20240227,145600,166232620,4380,4380,4380,4380,100
|
|
20240227,145500,165794620,4375,4375,4375,4375,0
|
|
20240227,145400,165794620,4375,4375,4375,4375,0
|
|
20240227,145300,165794620,4375,4375,4375,4375,500
|
|
20240227,145200,163607120,4375,4375,4375,4375,0
|
|
20240227,145100,163607120,4375,4375,4375,4375,0
|
|
20240227,145000,163607120,4375,4375,4375,4375,4
|
|
20240227,144900,163589620,4375,4375,4375,4375,0
|
|
20240227,144800,163589620,4375,4375,4375,4375,0
|
|
20240227,144700,163589620,4375,4375,4380,4375,66
|
|
20240227,144600,163300865,4385,4385,4385,4385,0
|
|
20240227,144500,163300865,4385,4385,4385,4385,0
|
|
20240227,144400,163300865,4385,4385,4385,4385,0
|
|
20240227,144300,163300865,4385,4385,4385,4385,1
|
|
20240227,144200,163296480,4375,4380,4380,4375,249
|
|
20240227,144100,162206390,4390,4390,4390,4390,0
|
|
20240227,144000,162206390,4390,4395,4395,4380,2128
|
|
20240227,143900,152872710,4405,4405,4405,4405,0
|
|
20240227,143800,152872710,4405,4405,4405,4405,0
|
|
20240227,143700,152872710,4405,4405,4405,4405,0
|
|
20240227,143600,152872710,4405,4405,4405,4405,0
|
|
20240227,143500,152872710,4405,4405,4405,4405,0
|
|
20240227,143400,152872710,4405,4405,4405,4405,0
|
|
20240227,143300,152872710,4405,4405,4405,4405,0
|
|
20240227,143200,152872710,4405,4405,4405,4405,0
|
|
20240227,143100,152872710,4405,4405,4405,4405,9
|
|
20240227,143000,152833065,4405,4405,4405,4405,0
|
|
20240227,142900,152833065,4405,4405,4405,4405,0
|
|
20240227,142800,152833065,4405,4405,4405,4405,0
|
|
20240227,142700,152833065,4405,4405,4405,4405,0
|
|
20240227,142600,152833065,4405,4405,4405,4405,0
|
|
20240227,142500,152833065,4405,4405,4405,4405,0
|
|
20240227,142400,152833065,4405,4405,4405,4405,0
|
|
20240227,142300,152833065,4405,4405,4405,4405,80
|
|
20240227,142200,152480665,4405,4405,4405,4405,0
|
|
20240227,142100,152480665,4405,4405,4405,4405,0
|
|
20240227,142000,152480665,4405,4405,4405,4405,0
|
|
20240227,141900,152480665,4405,4405,4405,4405,38
|
|
20240227,141800,152313275,4410,4410,4410,4410,0
|
|
20240227,141700,152313275,4410,4410,4410,4410,0
|
|
20240227,141600,152313275,4410,4410,4410,4410,0
|
|
20240227,141500,152313275,4410,4410,4410,4410,100
|
|
20240227,141400,151872275,4415,4415,4415,4415,2
|
|
20240227,141300,151863445,4415,4400,4415,4400,956
|
|
20240227,141200,147654520,4400,4400,4400,4400,0
|
|
20240227,141100,147654520,4400,4400,4400,4400,0
|
|
20240227,141000,147654520,4400,4400,4400,4400,15
|
|
20240227,140900,147588520,4400,4400,4400,4400,10
|
|
20240227,140800,147544520,4405,4405,4405,4405,0
|
|
20240227,140700,147544520,4405,4405,4405,4405,0
|
|
20240227,140600,147544520,4405,4405,4405,4405,0
|
|
20240227,140500,147544520,4405,4405,4405,4405,0
|
|
20240227,140400,147544520,4405,4405,4405,4405,0
|
|
20240227,140300,147544520,4405,4405,4405,4405,0
|
|
20240227,140200,147544520,4405,4405,4405,4405,0
|
|
20240227,140100,147544520,4405,4405,4405,4405,0
|
|
20240227,140000,147544520,4405,4405,4405,4405,0
|
|
20240227,135900,147544520,4405,4405,4405,4405,0
|
|
20240227,135800,147544520,4405,4405,4405,4405,0
|
|
20240227,135700,147544520,4405,4405,4405,4405,0
|
|
20240227,135600,147544520,4405,4405,4405,4405,0
|
|
20240227,135500,147544520,4405,4405,4405,4405,1
|
|
20240227,135400,147540115,4400,4400,4400,4400,65
|
|
20240227,135300,147254115,4400,4400,4400,4400,45
|
|
20240227,135200,147056115,4390,4395,4395,4390,505
|
|
20240227,135100,144836645,4400,4400,4400,4400,90
|
|
20240227,135000,144440645,4400,4400,4400,4400,2794
|
|
20240227,134900,132147045,4405,4405,4405,4405,0
|
|
20240227,134800,132147045,4405,4405,4405,4405,12
|
|
20240227,134700,132094185,4410,4410,4410,4410,54
|
|
20240227,134600,131856045,4410,4410,4410,4410,0
|
|
20240227,134500,131856045,4410,4420,4420,4410,2938
|
|
20240227,134400,118891300,4425,4425,4425,4425,0
|
|
20240227,134300,118891300,4425,4425,4425,4425,0
|
|
20240227,134200,118891300,4425,4425,4425,4425,0
|
|
20240227,134100,118891300,4425,4425,4425,4425,0
|
|
20240227,134000,118891300,4425,4425,4425,4425,0
|
|
20240227,133900,118891300,4425,4425,4425,4425,0
|
|
20240227,133800,118891300,4425,4425,4425,4425,0
|
|
20240227,133700,118891300,4425,4425,4425,4425,0
|
|
20240227,133600,118891300,4425,4425,4425,4425,0
|
|
20240227,133500,118891300,4425,4425,4425,4425,0
|
|
20240227,133400,118891300,4425,4425,4425,4425,0
|
|
20240227,133300,118891300,4425,4425,4425,4425,100
|
|
20240227,133200,118448800,4425,4425,4425,4425,0
|
|
20240227,133100,118448800,4425,4425,4425,4425,0
|
|
20240227,133000,118448800,4425,4425,4425,4425,5
|
|
20240227,132900,118426675,4425,4425,4425,4425,0
|
|
20240227,132800,118426675,4425,4425,4425,4425,0
|
|
20240227,132700,118426675,4425,4425,4425,4425,0
|
|
20240227,132600,118426675,4425,4425,4425,4425,0
|
|
20240227,132500,118426675,4425,4425,4425,4425,0
|
|
20240227,132400,118426675,4425,4425,4425,4425,0
|
|
20240227,132300,118426675,4425,4425,4425,4425,0
|
|
20240227,132200,118426675,4425,4425,4425,4425,0
|
|
20240227,132100,118426675,4425,4425,4425,4425,0
|
|
20240227,132000,118426675,4425,4425,4425,4425,0
|
|
20240227,131900,118426675,4425,4425,4425,4425,0
|
|
20240227,131800,118426675,4425,4425,4425,4425,1
|
|
20240227,131700,118422250,4425,4425,4425,4425,0
|
|
20240227,131600,118422250,4425,4425,4425,4425,0
|
|
20240227,131500,118422250,4425,4425,4425,4425,0
|
|
20240227,131400,118422250,4425,4425,4425,4425,100
|
|
20240227,131300,117979750,4425,4425,4425,4425,0
|
|
20240227,131200,117979750,4425,4425,4425,4425,0
|
|
20240227,131100,117979750,4425,4425,4425,4425,0
|
|
20240227,131000,117979750,4425,4425,4425,4425,0
|
|
20240227,130900,117979750,4425,4425,4425,4425,0
|
|
20240227,130800,117979750,4425,4425,4425,4425,0
|
|
20240227,130700,117979750,4425,4425,4425,4425,0
|
|
20240227,130600,117979750,4425,4425,4425,4425,1
|
|
20240227,130500,117975325,4425,4425,4425,4425,0
|
|
20240227,130400,117975325,4425,4425,4425,4425,0
|
|
20240227,130300,117975325,4425,4425,4425,4425,0
|
|
20240227,130200,117975325,4425,4425,4425,4425,0
|
|
20240227,130100,117975325,4425,4425,4425,4425,0
|
|
20240227,130000,117975325,4425,4425,4425,4425,0
|
|
20240227,125900,117975325,4425,4425,4425,4425,0
|
|
20240227,125800,117975325,4425,4425,4425,4425,0
|
|
20240227,125700,117975325,4425,4425,4425,4425,0
|
|
20240227,125600,117975325,4425,4425,4425,4425,0
|
|
20240227,125500,117975325,4425,4425,4425,4425,1
|
|
20240227,125400,117970900,4425,4425,4425,4425,0
|
|
20240227,125300,117970900,4425,4425,4425,4425,0
|
|
20240227,125200,117970900,4425,4425,4425,4425,3
|
|
20240227,125100,117957625,4425,4425,4425,4425,0
|
|
20240227,125000,117957625,4425,4425,4425,4425,20
|
|
20240227,124900,117869125,4425,4425,4425,4425,0
|
|
20240227,124800,117869125,4425,4425,4425,4425,0
|
|
20240227,124700,117869125,4425,4425,4425,4425,0
|
|
20240227,124600,117869125,4425,4425,4425,4425,0
|
|
20240227,124500,117869125,4425,4425,4425,4425,0
|
|
20240227,124400,117869125,4425,4425,4425,4425,0
|
|
20240227,124300,117869125,4425,4425,4425,4425,0
|
|
20240227,124200,117869125,4425,4425,4425,4425,0
|
|
20240227,124100,117869125,4425,4425,4425,4425,0
|
|
20240227,124000,117869125,4425,4425,4425,4425,0
|
|
20240227,123900,117869125,4425,4425,4425,4425,0
|
|
20240227,123800,117869125,4425,4425,4425,4425,0
|
|
20240227,123700,117869125,4425,4425,4425,4425,0
|
|
20240227,123600,117869125,4425,4420,4425,4420,7
|
|
20240227,123500,117838155,4415,4415,4420,4415,13
|
|
20240227,123400,117780745,4415,4415,4415,4415,0
|
|
20240227,123300,117780745,4415,4415,4415,4415,0
|
|
20240227,123200,117780745,4415,4415,4415,4415,1
|
|
20240227,123100,117776330,4415,4415,4415,4415,700
|
|
20240227,123000,114685830,4415,4415,4415,4415,0
|
|
20240227,122900,114685830,4415,4415,4415,4415,0
|
|
20240227,122800,114685830,4415,4415,4415,4415,0
|
|
20240227,122700,114685830,4415,4415,4415,4415,0
|
|
20240227,122600,114685830,4415,4415,4415,4415,0
|
|
20240227,122500,114685830,4415,4415,4415,4415,0
|
|
20240227,122400,114685830,4415,4415,4415,4415,1
|
|
20240227,122300,114681415,4415,4415,4415,4415,10
|
|
20240227,122200,114637265,4415,4415,4415,4415,0
|
|
20240227,122100,114637265,4415,4415,4415,4415,0
|
|
20240227,122000,114637265,4415,4415,4415,4415,0
|
|
20240227,121900,114637265,4415,4415,4415,4415,0
|
|
20240227,121800,114637265,4415,4415,4415,4415,0
|
|
20240227,121700,114637265,4415,4415,4415,4415,0
|
|
20240227,121600,114637265,4415,4415,4415,4415,0
|
|
20240227,121500,114637265,4415,4415,4415,4415,0
|
|
20240227,121400,114637265,4415,4415,4415,4415,1
|
|
20240227,121300,114632850,4415,4415,4415,4415,0
|
|
20240227,121200,114632850,4415,4415,4415,4415,0
|
|
20240227,121100,114632850,4415,4410,4415,4410,168
|
|
20240227,121000,113891185,4410,4410,4410,4410,0
|
|
20240227,120900,113891185,4410,4410,4410,4410,0
|
|
20240227,120800,113891185,4410,4410,4410,4410,0
|
|
20240227,120700,113891185,4410,4410,4410,4410,0
|
|
20240227,120600,113891185,4410,4410,4410,4410,22
|
|
20240227,120500,113794165,4410,4410,4410,4410,0
|
|
20240227,120400,113794165,4410,4410,4410,4410,0
|
|
20240227,120300,113794165,4410,4410,4410,4410,0
|
|
20240227,120200,113794165,4410,4410,4410,4410,0
|
|
20240227,120100,113794165,4410,4410,4410,4410,0
|
|
20240227,120000,113794165,4410,4410,4410,4410,0
|
|
20240227,115900,113794165,4410,4410,4410,4410,500
|
|
20240227,115800,111589165,4410,4410,4410,4410,0
|
|
20240227,115700,111589165,4410,4410,4410,4410,0
|
|
20240227,115600,111589165,4410,4410,4410,4410,0
|
|
20240227,115500,111589165,4410,4410,4410,4410,0
|
|
20240227,115400,111589165,4410,4410,4410,4410,0
|
|
20240227,115300,111589165,4410,4410,4410,4410,0
|
|
20240227,115200,111589165,4410,4410,4410,4410,0
|
|
20240227,115100,111589165,4410,4410,4410,4410,1
|
|
20240227,115000,111584755,4410,4410,4410,4410,0
|
|
20240227,114900,111584755,4410,4410,4410,4410,230
|
|
20240227,114800,110570455,4410,4410,4410,4410,0
|
|
20240227,114700,110570455,4410,4410,4410,4410,1
|
|
20240227,114600,110566045,4405,4405,4405,4405,0
|
|
20240227,114500,110566045,4405,4405,4405,4405,0
|
|
20240227,114400,110566045,4405,4405,4405,4405,0
|
|
20240227,114300,110566045,4405,4405,4405,4405,1
|
|
20240227,114200,110561640,4405,4405,4405,4405,0
|
|
20240227,114100,110561640,4405,4410,4410,4405,540
|
|
20240227,114000,108182735,4415,4415,4415,4415,0
|
|
20240227,113900,108182735,4415,4415,4415,4415,0
|
|
20240227,113800,108182735,4415,4415,4415,4415,0
|
|
20240227,113700,108182735,4415,4415,4415,4415,1
|
|
20240227,113600,108178320,4410,4410,4410,4410,52
|
|
20240227,113500,107949000,4410,4410,4410,4410,0
|
|
20240227,113400,107949000,4410,4410,4410,4410,0
|
|
20240227,113300,107949000,4410,4410,4410,4410,0
|
|
20240227,113200,107949000,4410,4410,4410,4410,0
|
|
20240227,113100,107949000,4410,4410,4410,4410,0
|
|
20240227,113000,107949000,4410,4410,4410,4410,0
|
|
20240227,112900,107949000,4410,4405,4410,4405,81
|
|
20240227,112800,107592185,4405,4410,4410,4405,398
|
|
20240227,112700,105837075,4410,4410,4410,4410,0
|
|
20240227,112600,105837075,4410,4410,4410,4410,2
|
|
20240227,112500,105828255,4410,4410,4410,4410,2
|
|
20240227,112400,105819435,4415,4415,4415,4415,59
|
|
20240227,112300,105558950,4420,4420,4420,4420,0
|
|
20240227,112200,105558950,4420,4420,4420,4420,385
|
|
20240227,112100,103857250,4425,4425,4425,4425,0
|
|
20240227,112000,103857250,4425,4425,4425,4425,0
|
|
20240227,111900,103857250,4425,4425,4425,4425,3
|
|
20240227,111800,103843975,4420,4420,4420,4420,0
|
|
20240227,111700,103843975,4420,4420,4420,4420,1
|
|
20240227,111600,103839555,4420,4420,4420,4420,0
|
|
20240227,111500,103839555,4420,4420,4420,4420,0
|
|
20240227,111400,103839555,4420,4420,4420,4420,0
|
|
20240227,111300,103839555,4420,4420,4420,4420,0
|
|
20240227,111200,103839555,4420,4420,4420,4420,0
|
|
20240227,111100,103839555,4420,4420,4420,4420,0
|
|
20240227,111000,103839555,4420,4420,4420,4420,1
|
|
20240227,110900,103835135,4425,4425,4425,4425,1
|
|
20240227,110800,103830710,4420,4420,4420,4420,0
|
|
20240227,110700,103830710,4420,4420,4420,4420,0
|
|
20240227,110600,103830710,4420,4420,4420,4420,0
|
|
20240227,110500,103830710,4420,4420,4420,4420,0
|
|
20240227,110400,103830710,4420,4420,4420,4420,0
|
|
20240227,110300,103830710,4420,4420,4420,4420,0
|
|
20240227,110200,103830710,4420,4420,4420,4420,0
|
|
20240227,110100,103830710,4420,4420,4420,4420,0
|
|
20240227,110000,103830710,4420,4420,4420,4420,0
|
|
20240227,105900,103830710,4420,4420,4420,4420,0
|
|
20240227,105800,103830710,4420,4420,4420,4420,0
|
|
20240227,105700,103830710,4420,4420,4420,4420,0
|
|
20240227,105600,103830710,4420,4420,4420,4420,0
|
|
20240227,105500,103830710,4420,4420,4420,4420,0
|
|
20240227,105400,103830710,4420,4420,4420,4420,0
|
|
20240227,105300,103830710,4420,4420,4420,4420,0
|
|
20240227,105200,103830710,4420,4420,4420,4420,0
|
|
20240227,105100,103830710,4420,4420,4420,4420,0
|
|
20240227,105000,103830710,4420,4420,4420,4420,0
|
|
20240227,104900,103830710,4420,4420,4420,4420,0
|
|
20240227,104800,103830710,4420,4420,4420,4420,1
|
|
20240227,104700,103826290,4425,4425,4425,4425,1
|
|
20240227,104600,103821865,4425,4425,4425,4425,0
|
|
20240227,104500,103821865,4425,4425,4425,4425,0
|
|
20240227,104400,103821865,4425,4425,4425,4425,0
|
|
20240227,104300,103821865,4425,4425,4425,4425,0
|
|
20240227,104200,103821865,4425,4425,4425,4425,0
|
|
20240227,104100,103821865,4425,4425,4425,4425,0
|
|
20240227,104000,103821865,4425,4425,4425,4425,0
|
|
20240227,103900,103821865,4425,4425,4425,4425,0
|
|
20240227,103800,103821865,4425,4425,4425,4425,0
|
|
20240227,103700,103821865,4425,4425,4425,4425,0
|
|
20240227,103600,103821865,4425,4425,4425,4425,0
|
|
20240227,103500,103821865,4425,4425,4425,4425,0
|
|
20240227,103400,103821865,4425,4425,4425,4425,0
|
|
20240227,103300,103821865,4425,4425,4425,4425,0
|
|
20240227,103200,103821865,4425,4425,4425,4425,0
|
|
20240227,103100,103821865,4425,4425,4425,4425,0
|
|
20240227,103000,103821865,4425,4425,4425,4425,0
|
|
20240227,102900,103821865,4425,4425,4425,4425,2
|
|
20240227,102800,103813015,4425,4425,4425,4425,0
|
|
20240227,102700,103813015,4425,4425,4425,4425,0
|
|
20240227,102600,103813015,4425,4425,4425,4425,0
|
|
20240227,102500,103813015,4425,4425,4425,4425,4
|
|
20240227,102400,103795315,4415,4415,4415,4415,0
|
|
20240227,102300,103795315,4415,4415,4415,4415,0
|
|
20240227,102200,103795315,4415,4420,4420,4415,200
|
|
20240227,102100,102912305,4415,4420,4420,4415,71
|
|
20240227,102000,102598760,4420,4420,4420,4420,0
|
|
20240227,101900,102598760,4420,4420,4420,4420,0
|
|
20240227,101800,102598760,4420,4420,4420,4420,0
|
|
20240227,101700,102598760,4420,4420,4420,4420,0
|
|
20240227,101600,102598760,4420,4420,4420,4420,0
|
|
20240227,101500,102598760,4420,4420,4420,4420,1
|
|
20240227,101400,102594340,4420,4420,4420,4420,0
|
|
20240227,101300,102594340,4420,4420,4420,4420,1
|
|
20240227,101200,102589920,4420,4420,4420,4420,0
|
|
20240227,101100,102589920,4420,4420,4420,4420,0
|
|
20240227,101000,102589920,4420,4420,4420,4420,400
|
|
20240227,100900,100821920,4420,4420,4420,4420,1
|
|
20240227,100800,100817500,4420,4420,4420,4420,33
|
|
20240227,100700,100671640,4420,4420,4420,4420,0
|
|
20240227,100600,100671640,4420,4420,4420,4420,453
|
|
20240227,100500,98669380,4435,4435,4435,4435,85
|
|
20240227,100400,98292405,4430,4430,4430,4430,769
|
|
20240227,100300,94885735,4405,4405,4405,4405,419
|
|
20240227,100200,93040040,4430,4415,4430,4400,3543
|
|
20240227,100100,77440900,4440,4440,4440,4440,1
|
|
20240227,100000,77436460,4420,4435,4435,4420,7452
|
|
20240227,095900,44487070,4455,4455,4455,4455,0
|
|
20240227,095800,44487070,4455,4440,4455,4440,539
|
|
20240227,095700,42093895,4420,4440,4440,4420,4537
|
|
20240227,095600,22004635,4485,4485,4485,4485,0
|
|
20240227,095500,22004635,4485,4485,4485,4485,0
|
|
20240227,095400,22004635,4485,4485,4485,4485,0
|
|
20240227,095300,22004635,4485,4485,4485,4485,0
|
|
20240227,095200,22004635,4485,4485,4485,4485,0
|
|
20240227,095100,22004635,4485,4445,4485,4445,6
|
|
20240227,095000,21977920,4445,4445,4445,4445,1
|
|
20240227,094900,21973475,4445,4445,4445,4445,0
|
|
20240227,094800,21973475,4445,4445,4445,4445,3
|
|
20240227,094700,21960140,4445,4445,4445,4445,0
|
|
20240227,094600,21960140,4445,4445,4445,4445,0
|
|
20240227,094500,21960140,4445,4445,4445,4445,0
|
|
20240227,094400,21960140,4445,4445,4445,4445,0
|
|
20240227,094300,21960140,4445,4445,4445,4445,0
|
|
20240227,094200,21960140,4445,4445,4445,4445,0
|
|
20240227,094100,21960140,4445,4445,4445,4445,0
|
|
20240227,094000,21960140,4445,4445,4445,4445,0
|
|
20240227,093900,21960140,4445,4445,4445,4445,0
|
|
20240227,093800,21960140,4445,4445,4445,4445,0
|
|
20240227,093700,21960140,4445,4445,4445,4445,1
|
|
20240227,093600,21955695,4430,4430,4430,4430,0
|
|
20240227,093500,21955695,4430,4425,4430,4425,960
|
|
20240227,093400,17705380,4420,4420,4420,4420,44
|
|
20240227,093300,17510900,4420,4420,4420,4420,0
|
|
20240227,093200,17510900,4420,4420,4420,4420,0
|
|
20240227,093100,17510900,4420,4420,4420,4420,17
|
|
20240227,093000,17435760,4430,4440,4440,4430,465
|
|
20240227,092900,15375800,4445,4445,4445,4445,140
|
|
20240227,092800,14753500,4485,4485,4485,4485,0
|
|
20240227,092700,14753500,4485,4430,4485,4430,42
|
|
20240227,092600,14567385,4425,4435,4435,4425,948
|
|
20240227,092500,10367690,4435,4435,4435,4435,0
|
|
20240227,092400,10367690,4435,4435,4435,4435,0
|
|
20240227,092300,10367690,4435,4435,4435,4435,0
|
|
20240227,092200,10367690,4435,4435,4435,4435,0
|
|
20240227,092100,10367690,4435,4435,4435,4435,0
|
|
20240227,092000,10367690,4435,4435,4435,4435,0
|
|
20240227,091900,10367690,4435,4430,4435,4430,304
|
|
20240227,091800,9019845,4440,4450,4450,4420,1622
|
|
20240227,091700,1809730,4450,4450,4450,4450,0
|
|
20240227,091600,1809730,4450,4450,4450,4450,0
|
|
20240227,091500,1809730,4450,4450,4450,4450,0
|
|
20240227,091400,1809730,4450,4455,4455,4450,137
|
|
20240227,091300,1200070,4465,4465,4465,4465,0
|
|
20240227,091200,1200070,4465,4465,4465,4465,5
|
|
20240227,091100,1177745,4465,4475,4475,4465,2
|
|
20240227,091000,1168805,4480,4480,4480,4480,1
|
|
20240227,090900,1164325,4445,4445,4445,4445,0
|
|
20240227,090800,1164325,4445,4445,4445,4445,12
|
|
20240227,090700,1110985,4460,4460,4460,4460,0
|
|
20240227,090600,1110985,4460,4460,4460,4460,0
|
|
20240227,090500,1110985,4460,4460,4460,4460,2
|
|
20240227,090400,1102065,4465,4465,4465,4465,0
|
|
20240227,090300,1102065,4465,4480,4480,4465,3
|
|
20240227,090200,1088640,4480,4480,4480,4480,0
|
|
20240227,090100,1088640,4480,4480,4480,4480,42
|
|
20240227,090000,900480,4480,4480,4480,4480,201
|