624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192100,109459120,3030,3030,3030,3030,333
|
|
20240227,192000,109459120,3030,3030,3030,3030,0
|
|
20240227,191900,109459120,3030,3030,3030,3030,0
|
|
20240227,191800,109459120,3030,3030,3030,3030,0
|
|
20240227,191700,109459120,3030,3030,3030,3030,0
|
|
20240227,191600,109459120,3030,3030,3030,3030,0
|
|
20240227,191500,109459120,3030,3030,3030,3030,0
|
|
20240227,191400,109459120,3030,3030,3030,3030,0
|
|
20240227,191300,109459120,3030,3030,3030,3030,0
|
|
20240227,191200,109459120,3030,3030,3030,3030,0
|
|
20240227,191100,109459120,3030,3030,3030,3030,0
|
|
20240227,191000,109459120,3030,3030,3030,3030,0
|
|
20240227,190900,109459120,3030,3030,3030,3030,0
|
|
20240227,190800,109459120,3030,3030,3030,3030,0
|
|
20240227,190700,109459120,3030,3030,3030,3030,0
|
|
20240227,190600,109459120,3030,3030,3030,3030,0
|
|
20240227,190500,109459120,3030,3030,3030,3030,0
|
|
20240227,190400,109459120,3030,3030,3030,3030,0
|
|
20240227,190300,109459120,3030,3030,3030,3030,0
|
|
20240227,190200,109459120,3030,3030,3030,3030,0
|
|
20240227,190100,109459120,3030,3030,3030,3030,0
|
|
20240227,190000,109459120,3030,3030,3030,3030,0
|
|
20240227,185900,109459120,3030,3030,3030,3030,0
|
|
20240227,185800,109459120,3030,3030,3030,3030,0
|
|
20240227,185700,109459120,3030,3030,3030,3030,0
|
|
20240227,185600,109459120,3030,3030,3030,3030,0
|
|
20240227,185500,109459120,3030,3030,3030,3030,0
|
|
20240227,185400,109459120,3030,3030,3030,3030,0
|
|
20240227,185300,109459120,3030,3030,3030,3030,0
|
|
20240227,185200,109459120,3030,3030,3030,3030,0
|
|
20240227,185100,109459120,3030,3030,3030,3030,333
|
|
20240227,185000,109459120,3030,3030,3030,3030,0
|
|
20240227,184900,109459120,3030,3030,3030,3030,0
|
|
20240227,184800,109459120,3030,3030,3030,3030,0
|
|
20240227,184700,109459120,3030,3030,3030,3030,0
|
|
20240227,184600,109459120,3030,3030,3030,3030,0
|
|
20240227,184500,109459120,3030,3030,3030,3030,0
|
|
20240227,184400,109459120,3030,3030,3030,3030,0
|
|
20240227,184300,109459120,3030,3030,3030,3030,0
|
|
20240227,184200,109459120,3030,3030,3030,3030,0
|
|
20240227,184100,109459120,3030,3030,3030,3030,0
|
|
20240227,184000,109459120,3030,3030,3030,3030,0
|
|
20240227,183900,109459120,3030,3030,3030,3030,0
|
|
20240227,183800,109459120,3030,3030,3030,3030,0
|
|
20240227,183700,109459120,3030,3030,3030,3030,0
|
|
20240227,183600,109459120,3030,3030,3030,3030,0
|
|
20240227,183500,109459120,3030,3030,3030,3030,0
|
|
20240227,183400,109459120,3030,3030,3030,3030,0
|
|
20240227,183300,109459120,3030,3030,3030,3030,0
|
|
20240227,183200,109459120,3030,3030,3030,3030,0
|
|
20240227,183100,109459120,3030,3030,3030,3030,0
|
|
20240227,183000,109459120,3030,3030,3030,3030,0
|
|
20240227,182900,109459120,3030,3030,3030,3030,0
|
|
20240227,182800,109459120,3030,3030,3030,3030,0
|
|
20240227,182700,109459120,3030,3030,3030,3030,0
|
|
20240227,182600,109459120,3030,3030,3030,3030,0
|
|
20240227,182500,109459120,3030,3030,3030,3030,0
|
|
20240227,182400,109459120,3030,3030,3030,3030,0
|
|
20240227,182300,109459120,3030,3030,3030,3030,0
|
|
20240227,182200,109459120,3030,3030,3030,3030,0
|
|
20240227,182100,109459120,3030,3030,3030,3030,333
|
|
20240227,182000,109459120,3030,3030,3030,3030,0
|
|
20240227,181900,109459120,3030,3030,3030,3030,0
|
|
20240227,181800,109459120,3030,3030,3030,3030,0
|
|
20240227,181700,109459120,3030,3030,3030,3030,0
|
|
20240227,181600,109459120,3030,3030,3030,3030,0
|
|
20240227,181500,109459120,3030,3030,3030,3030,0
|
|
20240227,181400,109459120,3030,3030,3030,3030,0
|
|
20240227,181300,109459120,3030,3030,3030,3030,0
|
|
20240227,181200,109459120,3030,3030,3030,3030,0
|
|
20240227,181100,109459120,3030,3030,3030,3030,0
|
|
20240227,181000,109459120,3030,3030,3030,3030,0
|
|
20240227,180900,109459120,3030,3030,3030,3030,0
|
|
20240227,180800,109459120,3030,3030,3030,3030,0
|
|
20240227,180700,109459120,3030,3030,3030,3030,0
|
|
20240227,180600,109459120,3030,3030,3030,3030,0
|
|
20240227,180500,109459120,3030,3030,3030,3030,0
|
|
20240227,180400,109459120,3030,3030,3030,3030,0
|
|
20240227,180300,109459120,3030,3030,3030,3030,0
|
|
20240227,180200,109459120,3030,3030,3030,3030,0
|
|
20240227,180100,109459120,3030,3030,3030,3030,0
|
|
20240227,180000,109459120,3030,3030,3030,3030,0
|
|
20240227,175900,109459120,3030,3030,3030,3030,0
|
|
20240227,175800,109459120,3030,3030,3030,3030,0
|
|
20240227,175700,109459120,3030,3030,3030,3030,0
|
|
20240227,175600,109459120,3030,3030,3030,3030,0
|
|
20240227,175500,109459120,3030,3030,3030,3030,0
|
|
20240227,175400,109459120,3030,3030,3030,3030,0
|
|
20240227,175300,109459120,3030,3030,3030,3030,0
|
|
20240227,175200,109459120,3030,3030,3030,3030,0
|
|
20240227,175100,109459120,3030,3030,3030,3030,333
|
|
20240227,175000,109459120,3030,3030,3030,3030,0
|
|
20240227,174900,109459120,3030,3030,3030,3030,0
|
|
20240227,174800,109459120,3030,3030,3030,3030,0
|
|
20240227,174700,109459120,3030,3030,3030,3030,0
|
|
20240227,174600,109459120,3030,3030,3030,3030,0
|
|
20240227,174500,109459120,3030,3030,3030,3030,0
|
|
20240227,174400,109459120,3030,3030,3030,3030,0
|
|
20240227,174300,109459120,3030,3030,3030,3030,0
|
|
20240227,174200,109459120,3030,3030,3030,3030,0
|
|
20240227,174100,109459120,3030,3030,3030,3030,0
|
|
20240227,174000,109459120,3030,3030,3030,3030,0
|
|
20240227,173900,109459120,3030,3030,3030,3030,0
|
|
20240227,173800,109459120,3030,3030,3030,3030,0
|
|
20240227,173700,109459120,3030,3030,3030,3030,0
|
|
20240227,173600,109459120,3030,3030,3030,3030,0
|
|
20240227,173500,109459120,3030,3030,3030,3030,0
|
|
20240227,173400,109459120,3030,3030,3030,3030,0
|
|
20240227,173300,109459120,3030,3030,3030,3030,0
|
|
20240227,173200,109459120,3030,3030,3030,3030,0
|
|
20240227,173100,109459120,3030,3030,3030,3030,0
|
|
20240227,173000,109459120,3030,3030,3030,3030,0
|
|
20240227,172900,109459120,3030,3030,3030,3030,0
|
|
20240227,172800,109459120,3030,3030,3030,3030,0
|
|
20240227,172700,109459120,3030,3030,3030,3030,0
|
|
20240227,172600,109459120,3030,3030,3030,3030,0
|
|
20240227,172500,109459120,3030,3030,3030,3030,0
|
|
20240227,172400,109459120,3030,3030,3030,3030,0
|
|
20240227,172300,109459120,3030,3030,3030,3030,0
|
|
20240227,172200,109459120,3030,3030,3030,3030,0
|
|
20240227,172100,109459120,3030,3030,3030,3030,333
|
|
20240227,172000,109459120,3030,3030,3030,3030,0
|
|
20240227,171900,109459120,3030,3030,3030,3030,0
|
|
20240227,171800,109459120,3030,3030,3030,3030,0
|
|
20240227,171700,109459120,3030,3030,3030,3030,0
|
|
20240227,171600,109459120,3030,3030,3030,3030,0
|
|
20240227,171500,109459120,3030,3030,3030,3030,0
|
|
20240227,171400,109459120,3030,3030,3030,3030,0
|
|
20240227,171300,109459120,3030,3030,3030,3030,0
|
|
20240227,171200,109459120,3030,3030,3030,3030,0
|
|
20240227,171100,109459120,3030,3030,3030,3030,0
|
|
20240227,171000,109459120,3030,3030,3030,3030,0
|
|
20240227,170900,109459120,3030,3030,3030,3030,0
|
|
20240227,170800,109459120,3030,3030,3030,3030,0
|
|
20240227,170700,109459120,3030,3030,3030,3030,0
|
|
20240227,170600,109459120,3030,3030,3030,3030,0
|
|
20240227,170500,109459120,3030,3030,3030,3030,0
|
|
20240227,170400,109459120,3030,3030,3030,3030,0
|
|
20240227,170300,109459120,3030,3030,3030,3030,0
|
|
20240227,170200,109459120,3030,3030,3030,3030,0
|
|
20240227,170100,109459120,3030,3030,3030,3030,0
|
|
20240227,170000,109459120,3030,3030,3030,3030,0
|
|
20240227,165900,109459120,3030,3030,3030,3030,0
|
|
20240227,165800,109459120,3030,3030,3030,3030,0
|
|
20240227,165700,109459120,3030,3030,3030,3030,0
|
|
20240227,165600,109459120,3030,3030,3030,3030,0
|
|
20240227,165500,109459120,3030,3030,3030,3030,0
|
|
20240227,165400,109459120,3030,3030,3030,3030,0
|
|
20240227,165300,109459120,3030,3030,3030,3030,0
|
|
20240227,165200,109459120,3030,3030,3030,3030,0
|
|
20240227,165100,109459120,3030,3030,3030,3030,333
|
|
20240227,165000,109459120,3030,3030,3030,3030,0
|
|
20240227,164900,109459120,3030,3030,3030,3030,0
|
|
20240227,164800,109459120,3030,3030,3030,3030,0
|
|
20240227,164700,109459120,3030,3030,3030,3030,0
|
|
20240227,164600,109459120,3030,3030,3030,3030,0
|
|
20240227,164500,109459120,3030,3030,3030,3030,0
|
|
20240227,164400,109459120,3030,3030,3030,3030,0
|
|
20240227,164300,109459120,3030,3030,3030,3030,0
|
|
20240227,164200,109459120,3030,3030,3030,3030,0
|
|
20240227,164100,109459120,3030,3030,3030,3030,0
|
|
20240227,164000,109459120,3030,3030,3030,3030,0
|
|
20240227,163900,109459120,3030,3030,3030,3030,0
|
|
20240227,163800,109459120,3030,3030,3030,3030,0
|
|
20240227,163700,109459120,3030,3030,3030,3030,0
|
|
20240227,163600,109459120,3030,3030,3030,3030,0
|
|
20240227,163500,109459120,3030,3030,3030,3030,0
|
|
20240227,163400,109459120,3030,3030,3030,3030,0
|
|
20240227,163300,109459120,3030,3030,3030,3030,0
|
|
20240227,163200,109459120,3030,3030,3030,3030,0
|
|
20240227,163100,109459120,3030,3030,3030,3030,0
|
|
20240227,163000,109459120,3030,3030,3030,3030,0
|
|
20240227,162900,109459120,3030,3030,3030,3030,0
|
|
20240227,162800,109459120,3030,3030,3030,3030,0
|
|
20240227,162700,109459120,3030,3030,3030,3030,0
|
|
20240227,162600,109459120,3030,3030,3030,3030,0
|
|
20240227,162500,109459120,3030,3030,3030,3030,0
|
|
20240227,162400,109459120,3030,3030,3030,3030,0
|
|
20240227,162300,109459120,3030,3030,3030,3030,0
|
|
20240227,162200,109459120,3030,3030,3030,3030,0
|
|
20240227,162100,109459120,3030,3030,3030,3030,333
|
|
20240227,162000,109459120,3030,3030,3030,3030,0
|
|
20240227,161900,109459120,3030,3030,3030,3030,0
|
|
20240227,161800,109459120,3030,3030,3030,3030,0
|
|
20240227,161700,109459120,3030,3030,3030,3030,0
|
|
20240227,161600,109459120,3030,3030,3030,3030,0
|
|
20240227,161500,109459120,3030,3030,3030,3030,0
|
|
20240227,161400,109459120,3030,3030,3030,3030,0
|
|
20240227,161300,109459120,3030,3030,3030,3030,0
|
|
20240227,161200,109459120,3030,3030,3030,3030,0
|
|
20240227,161100,109459120,3030,3030,3030,3030,0
|
|
20240227,161000,109459120,3030,3030,3030,3030,0
|
|
20240227,160900,109459120,3030,3030,3030,3030,0
|
|
20240227,160800,109459120,3030,3030,3030,3030,0
|
|
20240227,160700,109459120,3030,3030,3030,3030,0
|
|
20240227,160600,109459120,3030,3030,3030,3030,0
|
|
20240227,160500,109459120,3030,3030,3030,3030,0
|
|
20240227,160400,109459120,3030,3030,3030,3030,0
|
|
20240227,160300,109459120,3030,3030,3030,3030,0
|
|
20240227,160200,109459120,3030,3030,3030,3030,0
|
|
20240227,160100,109459120,3030,3030,3030,3030,0
|
|
20240227,160000,109459120,3030,3030,3030,3030,0
|
|
20240227,155900,109459120,3030,3030,3030,3030,0
|
|
20240227,155800,109459120,3030,3030,3030,3030,0
|
|
20240227,155700,109459120,3030,3030,3030,3030,0
|
|
20240227,155600,109459120,3030,3030,3030,3030,0
|
|
20240227,155500,109459120,3030,3030,3030,3030,0
|
|
20240227,155400,109459120,3030,3030,3030,3030,0
|
|
20240227,155300,109459120,3030,3030,3030,3030,0
|
|
20240227,155200,109459120,3030,3030,3030,3030,0
|
|
20240227,155100,109459120,3030,3030,3030,3030,333
|
|
20240227,155000,109459120,3030,3030,3030,3030,0
|
|
20240227,154900,109459120,3030,3030,3030,3030,0
|
|
20240227,154800,109459120,3030,3030,3030,3030,0
|
|
20240227,154700,109459120,3030,3030,3030,3030,0
|
|
20240227,154600,109459120,3030,3030,3030,3030,0
|
|
20240227,154500,109459120,3030,3030,3030,3030,0
|
|
20240227,154400,109459120,3030,3030,3030,3030,0
|
|
20240227,154300,109459120,3030,3030,3030,3030,0
|
|
20240227,154200,109459120,3030,3030,3030,3030,0
|
|
20240227,154100,109459120,3030,3030,3030,3030,0
|
|
20240227,154000,109459120,3030,3030,3030,3030,0
|
|
20240227,153900,109459120,3030,3030,3030,3030,0
|
|
20240227,153800,109459120,3030,3030,3030,3030,0
|
|
20240227,153700,109459120,3030,3030,3030,3030,0
|
|
20240227,153600,109459120,3030,3030,3030,3030,0
|
|
20240227,153500,109459120,3030,3030,3030,3030,0
|
|
20240227,153400,109459120,3030,3030,3030,3030,0
|
|
20240227,153300,109459120,3030,3030,3030,3030,0
|
|
20240227,153200,109459120,3030,3030,3030,3030,0
|
|
20240227,153100,109459120,3030,3030,3030,3030,0
|
|
20240227,153000,109459120,3030,3030,3030,3030,333
|
|
20240227,152900,108450130,3030,3030,3030,3030,0
|
|
20240227,152800,108450130,3030,3030,3030,3030,0
|
|
20240227,152700,108450130,3030,3030,3030,3030,0
|
|
20240227,152600,108450130,3030,3030,3030,3030,0
|
|
20240227,152500,108450130,3030,3030,3030,3030,0
|
|
20240227,152400,108450130,3030,3030,3030,3030,0
|
|
20240227,152300,108450130,3030,3030,3030,3030,0
|
|
20240227,152200,108450130,3030,3030,3030,3030,0
|
|
20240227,152100,108450130,3030,3030,3030,3030,0
|
|
20240227,152000,108450130,3030,3030,3030,3030,0
|
|
20240227,151900,108450130,3030,3015,3030,3015,7
|
|
20240227,151800,108428985,3015,3015,3015,3015,25
|
|
20240227,151700,108353610,3015,3015,3015,3015,614
|
|
20240227,151600,106502400,3025,3025,3025,3025,1
|
|
20240227,151500,106499375,3025,3025,3025,3025,0
|
|
20240227,151400,106499375,3025,3025,3025,3025,0
|
|
20240227,151300,106499375,3025,3025,3025,3025,178
|
|
20240227,151200,105960925,3025,3025,3025,3025,0
|
|
20240227,151100,105960925,3025,3020,3025,3020,663
|
|
20240227,151000,103958660,3020,3020,3020,3020,4
|
|
20240227,150900,103946580,3015,3015,3015,3015,1546
|
|
20240227,150800,99285390,3020,3020,3020,3020,0
|
|
20240227,150700,99285390,3020,3020,3020,3020,0
|
|
20240227,150600,99285390,3020,3020,3020,3020,69
|
|
20240227,150500,99077010,3020,3020,3020,3020,0
|
|
20240227,150400,99077010,3020,3020,3020,3020,0
|
|
20240227,150300,99077010,3020,3020,3020,3020,0
|
|
20240227,150200,99077010,3020,3020,3020,3020,1
|
|
20240227,150100,99073990,3015,3015,3020,3015,301
|
|
20240227,150000,98166470,3020,3020,3020,3020,0
|
|
20240227,145900,98166470,3020,3020,3020,3020,50
|
|
20240227,145800,98015470,3020,3020,3020,3020,0
|
|
20240227,145700,98015470,3020,3020,3020,3020,0
|
|
20240227,145600,98015470,3020,3020,3020,3020,1
|
|
20240227,145500,98012450,3015,3015,3015,3015,124
|
|
20240227,145400,97638590,3025,3025,3025,3025,0
|
|
20240227,145300,97638590,3025,3025,3025,3025,1
|
|
20240227,145200,97635565,3025,3025,3025,3025,1
|
|
20240227,145100,97632540,3015,3015,3015,3015,70
|
|
20240227,145000,97421490,3020,3025,3025,3020,2
|
|
20240227,144900,97415445,3015,3015,3015,3015,200
|
|
20240227,144800,96812445,3025,3025,3025,3025,0
|
|
20240227,144700,96812445,3025,3025,3025,3025,0
|
|
20240227,144600,96812445,3025,3025,3025,3025,0
|
|
20240227,144500,96812445,3025,3025,3025,3025,0
|
|
20240227,144400,96812445,3025,3025,3025,3025,150
|
|
20240227,144300,96358695,3025,3020,3025,3015,7583
|
|
20240227,144200,73465480,3030,3030,3030,3030,100
|
|
20240227,144100,73162480,3020,3020,3020,3020,6
|
|
20240227,144000,73144360,3030,3030,3030,3030,0
|
|
20240227,143900,73144360,3030,3030,3030,3030,0
|
|
20240227,143800,73144360,3030,3030,3030,3030,0
|
|
20240227,143700,73144360,3030,3030,3030,3030,0
|
|
20240227,143600,73144360,3030,3030,3030,3030,0
|
|
20240227,143500,73144360,3030,3030,3030,3030,0
|
|
20240227,143400,73144360,3030,3030,3030,3030,0
|
|
20240227,143300,73144360,3030,3030,3030,3030,1
|
|
20240227,143200,73141330,3025,3025,3025,3025,260
|
|
20240227,143100,72354830,3025,3025,3025,3025,20
|
|
20240227,143000,72294330,3025,3025,3025,3025,1
|
|
20240227,142900,72291305,3020,3020,3020,3020,0
|
|
20240227,142800,72291305,3020,3020,3020,3020,2
|
|
20240227,142700,72285265,3025,3025,3025,3025,0
|
|
20240227,142600,72285265,3025,3025,3025,3025,1
|
|
20240227,142500,72282240,3025,3025,3025,3025,0
|
|
20240227,142400,72282240,3025,3025,3025,3025,0
|
|
20240227,142300,72282240,3025,3025,3025,3025,0
|
|
20240227,142200,72282240,3025,3025,3025,3025,0
|
|
20240227,142100,72282240,3025,3025,3025,3025,260
|
|
20240227,142000,71495740,3025,3025,3025,3025,0
|
|
20240227,141900,71495740,3025,3025,3025,3025,0
|
|
20240227,141800,71495740,3025,3025,3025,3025,1
|
|
20240227,141700,71492715,3020,3020,3020,3020,0
|
|
20240227,141600,71492715,3020,3020,3020,3020,1000
|
|
20240227,141500,68472715,3020,3020,3020,3020,589
|
|
20240227,141400,66693935,3030,3030,3030,3030,0
|
|
20240227,141300,66693935,3030,3030,3030,3030,1
|
|
20240227,141200,66690905,3025,3025,3025,3025,479
|
|
20240227,141100,65241930,3025,3025,3025,3025,0
|
|
20240227,141000,65241930,3025,3020,3025,3020,2
|
|
20240227,140900,65235885,3020,3020,3020,3020,988
|
|
20240227,140800,62252125,3020,3020,3020,3020,61
|
|
20240227,140700,62067905,3025,3020,3025,3020,167
|
|
20240227,140600,61563560,3025,3025,3025,3025,1
|
|
20240227,140500,61560535,3020,3020,3020,3020,0
|
|
20240227,140400,61560535,3020,3020,3020,3020,700
|
|
20240227,140300,59446535,3025,3025,3025,3025,0
|
|
20240227,140200,59446535,3025,3025,3025,3025,1
|
|
20240227,140100,59443510,3020,3020,3020,3020,0
|
|
20240227,140000,59443510,3020,3020,3020,3020,0
|
|
20240227,135900,59443510,3020,3020,3020,3020,70
|
|
20240227,135800,59232110,3025,3025,3025,3025,0
|
|
20240227,135700,59232110,3025,3025,3025,3025,0
|
|
20240227,135600,59232110,3025,3025,3025,3025,0
|
|
20240227,135500,59232110,3025,3025,3025,3025,0
|
|
20240227,135400,59232110,3025,3025,3025,3025,0
|
|
20240227,135300,59232110,3025,3020,3025,3020,122
|
|
20240227,135200,58863660,3025,3025,3025,3025,0
|
|
20240227,135100,58863660,3025,3025,3025,3020,3
|
|
20240227,135000,58854590,3020,3015,3025,3015,13
|
|
20240227,134900,58815350,3025,3025,3025,3020,3
|
|
20240227,134800,58806280,3030,3030,3030,3030,0
|
|
20240227,134700,58806280,3030,3030,3030,3030,0
|
|
20240227,134600,58806280,3030,3030,3030,3030,0
|
|
20240227,134500,58806280,3030,3030,3030,3030,0
|
|
20240227,134400,58806280,3030,3030,3030,3030,0
|
|
20240227,134300,58806280,3030,3030,3030,3030,0
|
|
20240227,134200,58806280,3030,3030,3030,3030,1
|
|
20240227,134100,58803250,3030,3030,3030,3030,0
|
|
20240227,134000,58803250,3030,3030,3030,3030,0
|
|
20240227,133900,58803250,3030,3030,3030,3030,0
|
|
20240227,133800,58803250,3030,3030,3030,3030,0
|
|
20240227,133700,58803250,3030,3030,3030,3030,0
|
|
20240227,133600,58803250,3030,3030,3030,3030,20
|
|
20240227,133500,58742650,3030,3030,3030,3030,0
|
|
20240227,133400,58742650,3030,3030,3030,3030,0
|
|
20240227,133300,58742650,3030,3030,3030,3030,0
|
|
20240227,133200,58742650,3030,3030,3030,3030,0
|
|
20240227,133100,58742650,3030,3030,3030,3030,0
|
|
20240227,133000,58742650,3030,3030,3030,3030,0
|
|
20240227,132900,58742650,3030,3030,3030,3030,0
|
|
20240227,132800,58742650,3030,3030,3030,3030,0
|
|
20240227,132700,58742650,3030,3030,3030,3030,0
|
|
20240227,132600,58742650,3030,3030,3030,3030,0
|
|
20240227,132500,58742650,3030,3020,3030,3020,123
|
|
20240227,132400,58371180,3020,3020,3020,3020,0
|
|
20240227,132300,58371180,3020,3020,3020,3020,0
|
|
20240227,132200,58371180,3020,3020,3020,3020,88
|
|
20240227,132100,58105420,3020,3020,3020,3020,0
|
|
20240227,132000,58105420,3020,3020,3020,3020,0
|
|
20240227,131900,58105420,3020,3020,3020,3020,0
|
|
20240227,131800,58105420,3020,3020,3020,3020,0
|
|
20240227,131700,58105420,3020,3020,3020,3020,0
|
|
20240227,131600,58105420,3020,3020,3020,3020,105
|
|
20240227,131500,57788320,3030,3030,3030,3030,0
|
|
20240227,131400,57788320,3030,3030,3030,3030,0
|
|
20240227,131300,57788320,3030,3030,3030,3030,0
|
|
20240227,131200,57788320,3030,3030,3030,3030,0
|
|
20240227,131100,57788320,3030,3030,3030,3030,0
|
|
20240227,131000,57788320,3030,3030,3030,3030,0
|
|
20240227,130900,57788320,3030,3030,3030,3030,0
|
|
20240227,130800,57788320,3030,3030,3030,3030,1
|
|
20240227,130700,57785290,3025,3025,3025,3025,13
|
|
20240227,130600,57745965,3025,3025,3025,3025,0
|
|
20240227,130500,57745965,3025,3025,3025,3025,0
|
|
20240227,130400,57745965,3025,3025,3025,3025,50
|
|
20240227,130300,57594715,3030,3030,3030,3030,0
|
|
20240227,130200,57594715,3030,3030,3030,3030,0
|
|
20240227,130100,57594715,3030,3030,3030,3030,0
|
|
20240227,130000,57594715,3030,3030,3030,3030,0
|
|
20240227,125900,57594715,3030,3030,3030,3030,0
|
|
20240227,125800,57594715,3030,3030,3030,3030,0
|
|
20240227,125700,57594715,3030,3030,3030,3030,5
|
|
20240227,125600,57579565,3030,3030,3030,3030,0
|
|
20240227,125500,57579565,3030,3030,3030,3030,0
|
|
20240227,125400,57579565,3030,3030,3030,3030,0
|
|
20240227,125300,57579565,3030,3030,3030,3030,0
|
|
20240227,125200,57579565,3030,3030,3030,3030,0
|
|
20240227,125100,57579565,3030,3030,3030,3030,0
|
|
20240227,125000,57579565,3030,3030,3030,3030,0
|
|
20240227,124900,57579565,3030,3030,3030,3030,0
|
|
20240227,124800,57579565,3030,3030,3030,3030,0
|
|
20240227,124700,57579565,3030,3030,3030,3030,0
|
|
20240227,124600,57579565,3030,3030,3030,3030,0
|
|
20240227,124500,57579565,3030,3030,3030,3030,0
|
|
20240227,124400,57579565,3030,3030,3030,3030,0
|
|
20240227,124300,57579565,3030,3030,3030,3030,0
|
|
20240227,124200,57579565,3030,3030,3030,3030,0
|
|
20240227,124100,57579565,3030,3030,3030,3030,0
|
|
20240227,124000,57579565,3030,3030,3030,3030,0
|
|
20240227,123900,57579565,3030,3030,3030,3030,0
|
|
20240227,123800,57579565,3030,3030,3030,3030,0
|
|
20240227,123700,57579565,3030,3030,3030,3030,0
|
|
20240227,123600,57579565,3030,3030,3030,3030,1
|
|
20240227,123500,57576535,3030,3030,3030,3030,0
|
|
20240227,123400,57576535,3030,3030,3030,3030,0
|
|
20240227,123300,57576535,3030,3030,3030,3030,0
|
|
20240227,123200,57576535,3030,3030,3030,3030,1
|
|
20240227,123100,57573505,3030,3030,3030,3030,5
|
|
20240227,123000,57558355,3030,3030,3030,3030,0
|
|
20240227,122900,57558355,3030,3030,3030,3030,0
|
|
20240227,122800,57558355,3030,3030,3030,3030,0
|
|
20240227,122700,57558355,3030,3030,3030,3030,0
|
|
20240227,122600,57558355,3030,3030,3030,3030,0
|
|
20240227,122500,57558355,3030,3025,3030,3025,81
|
|
20240227,122400,57313325,3030,3030,3030,3030,0
|
|
20240227,122300,57313325,3030,3030,3030,3030,0
|
|
20240227,122200,57313325,3030,3030,3030,3030,0
|
|
20240227,122100,57313325,3030,3030,3030,3030,0
|
|
20240227,122000,57313325,3030,3030,3030,3030,1
|
|
20240227,121900,57310295,3015,3020,3020,3015,18
|
|
20240227,121800,57256020,3030,3030,3030,3030,0
|
|
20240227,121700,57256020,3030,3030,3030,3030,70
|
|
20240227,121600,57043920,3030,3030,3030,3030,22
|
|
20240227,121500,56977260,3030,3030,3030,3030,0
|
|
20240227,121400,56977260,3030,3030,3030,3030,0
|
|
20240227,121300,56977260,3030,3030,3030,3030,0
|
|
20240227,121200,56977260,3030,3025,3030,3025,6
|
|
20240227,121100,56959105,3020,3020,3020,3020,100
|
|
20240227,121000,56657105,3020,3025,3025,3020,91
|
|
20240227,120900,56382280,3030,3030,3030,3030,0
|
|
20240227,120800,56382280,3030,3030,3030,3030,0
|
|
20240227,120700,56382280,3030,3030,3030,3030,0
|
|
20240227,120600,56382280,3030,3030,3030,3030,0
|
|
20240227,120500,56382280,3030,3020,3030,3015,110
|
|
20240227,120400,56050450,3030,3030,3030,3030,0
|
|
20240227,120300,56050450,3030,3030,3030,3030,10
|
|
20240227,120200,56020150,3030,3030,3030,3030,0
|
|
20240227,120100,56020150,3030,3030,3030,3030,0
|
|
20240227,120000,56020150,3030,3030,3030,3030,0
|
|
20240227,115900,56020150,3030,3030,3030,3030,100
|
|
20240227,115800,55717150,3030,3030,3030,3030,0
|
|
20240227,115700,55717150,3030,3030,3030,3030,0
|
|
20240227,115600,55717150,3030,3030,3030,3030,0
|
|
20240227,115500,55717150,3030,3030,3030,3030,0
|
|
20240227,115400,55717150,3030,3030,3030,3030,0
|
|
20240227,115300,55717150,3030,3030,3030,3030,0
|
|
20240227,115200,55717150,3030,3020,3030,3020,351
|
|
20240227,115100,54657120,3030,3030,3030,3030,20
|
|
20240227,115000,54596520,3030,3030,3030,3030,0
|
|
20240227,114900,54596520,3030,3030,3030,3030,0
|
|
20240227,114800,54596520,3030,3030,3030,3030,0
|
|
20240227,114700,54596520,3030,3030,3030,3030,0
|
|
20240227,114600,54596520,3030,3030,3030,3030,0
|
|
20240227,114500,54596520,3030,3030,3030,3030,0
|
|
20240227,114400,54596520,3030,3030,3030,3030,0
|
|
20240227,114300,54596520,3030,3030,3030,3030,0
|
|
20240227,114200,54596520,3030,3030,3030,3030,0
|
|
20240227,114100,54596520,3030,3030,3030,3030,10
|
|
20240227,114000,54566220,3030,3030,3030,3030,0
|
|
20240227,113900,54566220,3030,3030,3030,3030,0
|
|
20240227,113800,54566220,3030,3030,3030,3030,0
|
|
20240227,113700,54566220,3030,3030,3030,3030,1
|
|
20240227,113600,54563190,3020,3020,3020,3020,0
|
|
20240227,113500,54563190,3020,3030,3030,3020,170
|
|
20240227,113400,54048600,3025,3025,3025,3025,28
|
|
20240227,113300,53963900,3025,3025,3025,3025,0
|
|
20240227,113200,53963900,3025,3025,3025,3025,0
|
|
20240227,113100,53963900,3025,3025,3025,3025,0
|
|
20240227,113000,53963900,3025,3025,3025,3025,0
|
|
20240227,112900,53963900,3025,3025,3025,3025,0
|
|
20240227,112800,53963900,3025,3025,3025,3025,0
|
|
20240227,112700,53963900,3025,3025,3025,3025,5
|
|
20240227,112600,53948775,3025,3025,3025,3025,0
|
|
20240227,112500,53948775,3025,3025,3025,3025,0
|
|
20240227,112400,53948775,3025,3025,3025,3025,0
|
|
20240227,112300,53948775,3025,3025,3025,3025,0
|
|
20240227,112200,53948775,3025,3025,3025,3025,1
|
|
20240227,112100,53945750,3030,3030,3030,3030,0
|
|
20240227,112000,53945750,3030,3030,3030,3030,0
|
|
20240227,111900,53945750,3030,3030,3030,3030,0
|
|
20240227,111800,53945750,3030,3030,3030,3030,0
|
|
20240227,111700,53945750,3030,3030,3030,3030,0
|
|
20240227,111600,53945750,3030,3030,3030,3030,0
|
|
20240227,111500,53945750,3030,3030,3030,3030,0
|
|
20240227,111400,53945750,3030,3030,3030,3030,1
|
|
20240227,111300,53942720,3015,3025,3025,3015,736
|
|
20240227,111200,51721565,3030,3030,3030,3030,1
|
|
20240227,111100,51718535,3020,3025,3025,3020,374
|
|
20240227,111000,50588115,3030,3030,3030,3030,0
|
|
20240227,110900,50588115,3030,3030,3030,3030,0
|
|
20240227,110800,50588115,3030,3030,3030,3030,0
|
|
20240227,110700,50588115,3030,3030,3030,3030,202
|
|
20240227,110600,49976055,3040,3040,3040,3040,0
|
|
20240227,110500,49976055,3040,3040,3040,3040,1
|
|
20240227,110400,49973015,3035,3035,3035,3035,0
|
|
20240227,110300,49973015,3035,3035,3035,3035,0
|
|
20240227,110200,49973015,3035,3035,3035,3035,1
|
|
20240227,110100,49969980,3040,3040,3040,3040,0
|
|
20240227,110000,49969980,3040,3040,3040,3040,1
|
|
20240227,105900,49966940,3030,3030,3030,3030,528
|
|
20240227,105800,48367100,3045,3045,3045,3045,0
|
|
20240227,105700,48367100,3045,3045,3045,3045,0
|
|
20240227,105600,48367100,3045,3045,3045,3045,0
|
|
20240227,105500,48367100,3045,3030,3045,3030,401
|
|
20240227,105400,47152055,3045,3045,3045,3045,0
|
|
20240227,105300,47152055,3045,3045,3045,3045,0
|
|
20240227,105200,47152055,3045,3045,3045,3045,0
|
|
20240227,105100,47152055,3045,3045,3045,3045,0
|
|
20240227,105000,47152055,3045,3045,3045,3045,0
|
|
20240227,104900,47152055,3045,3045,3045,3045,1
|
|
20240227,104800,47149010,3035,3035,3035,3035,0
|
|
20240227,104700,47149010,3035,3035,3035,3035,0
|
|
20240227,104600,47149010,3035,3035,3035,3035,0
|
|
20240227,104500,47149010,3035,3035,3035,3030,412
|
|
20240227,104400,45900460,3045,3045,3045,3045,0
|
|
20240227,104300,45900460,3045,3045,3045,3045,0
|
|
20240227,104200,45900460,3045,3045,3045,3045,0
|
|
20240227,104100,45900460,3045,3045,3045,3045,0
|
|
20240227,104000,45900460,3045,3045,3045,3045,0
|
|
20240227,103900,45900460,3045,3045,3045,3045,0
|
|
20240227,103800,45900460,3045,3045,3045,3045,1
|
|
20240227,103700,45897415,3030,3030,3030,3030,204
|
|
20240227,103600,45279295,3045,3045,3045,3045,10
|
|
20240227,103500,45248845,3045,3045,3045,3045,0
|
|
20240227,103400,45248845,3045,3045,3045,3045,0
|
|
20240227,103300,45248845,3045,3045,3045,3045,0
|
|
20240227,103200,45248845,3045,3045,3045,3045,0
|
|
20240227,103100,45248845,3045,3030,3045,3030,501
|
|
20240227,103000,43730800,3045,3045,3045,3045,0
|
|
20240227,102900,43730800,3045,3040,3045,3040,64
|
|
20240227,102800,43536235,3040,3040,3040,3040,0
|
|
20240227,102700,43536235,3040,3040,3040,3040,1
|
|
20240227,102600,43533195,3040,3040,3040,3040,0
|
|
20240227,102500,43533195,3040,3040,3040,3040,0
|
|
20240227,102400,43533195,3040,3040,3040,3040,0
|
|
20240227,102300,43533195,3040,3040,3040,3040,0
|
|
20240227,102200,43533195,3040,3040,3040,3040,0
|
|
20240227,102100,43533195,3040,3040,3040,3040,0
|
|
20240227,102000,43533195,3040,3040,3040,3040,5
|
|
20240227,101900,43517995,3040,3040,3040,3040,0
|
|
20240227,101800,43517995,3040,3040,3040,3040,0
|
|
20240227,101700,43517995,3040,3040,3040,3040,0
|
|
20240227,101600,43517995,3040,3040,3040,3040,0
|
|
20240227,101500,43517995,3040,3040,3040,3040,84
|
|
20240227,101400,43262635,3040,3040,3040,3040,0
|
|
20240227,101300,43262635,3040,3040,3040,3040,0
|
|
20240227,101200,43262635,3040,3040,3040,3040,0
|
|
20240227,101100,43262635,3040,3040,3040,3040,3
|
|
20240227,101000,43253515,3040,3040,3040,3040,0
|
|
20240227,100900,43253515,3040,3040,3040,3040,0
|
|
20240227,100800,43253515,3040,3040,3040,3040,0
|
|
20240227,100700,43253515,3040,3040,3040,3040,300
|
|
20240227,100600,42341515,3040,3040,3040,3040,0
|
|
20240227,100500,42341515,3040,3040,3040,3040,2
|
|
20240227,100400,42335435,3040,3035,3040,3035,662
|
|
20240227,100300,40326260,3035,3035,3035,3035,0
|
|
20240227,100200,40326260,3035,3030,3035,3030,4
|
|
20240227,100100,40314135,3035,3035,3035,3035,2
|
|
20240227,100000,40308065,3035,3020,3035,3020,102
|
|
20240227,095900,39999960,3045,3020,3045,3015,3117
|
|
20240227,095800,30515935,3035,3035,3035,3035,0
|
|
20240227,095700,30515935,3035,3035,3035,3035,1
|
|
20240227,095600,30512900,3040,3040,3040,3040,0
|
|
20240227,095500,30512900,3040,3035,3040,3020,281
|
|
20240227,095400,29664105,3050,3050,3050,3050,0
|
|
20240227,095300,29664105,3050,3030,3050,3030,2594
|
|
20240227,095200,21792905,3015,3015,3015,3015,20
|
|
20240227,095100,21732605,3015,3015,3015,3015,0
|
|
20240227,095000,21732605,3015,3015,3015,3015,0
|
|
20240227,094900,21732605,3015,3015,3015,3015,0
|
|
20240227,094800,21732605,3015,3015,3015,3015,8
|
|
20240227,094700,21708485,3015,3015,3015,3015,176
|
|
20240227,094600,21177845,3030,3020,3030,3020,53
|
|
20240227,094500,21017770,3010,3010,3010,3010,10
|
|
20240227,094400,20987670,3010,3010,3010,3010,0
|
|
20240227,094300,20987670,3010,3010,3010,3010,0
|
|
20240227,094200,20987670,3010,3020,3020,3010,439
|
|
20240227,094100,19664395,3020,3020,3020,3020,3
|
|
20240227,094000,19655335,3020,3020,3020,3020,8
|
|
20240227,093900,19631175,3020,3020,3020,3020,0
|
|
20240227,093800,19631175,3020,3020,3020,3020,5
|
|
20240227,093700,19616075,3020,3020,3020,3020,2
|
|
20240227,093600,19610035,3020,3020,3020,3020,0
|
|
20240227,093500,19610035,3020,3015,3020,3015,376
|
|
20240227,093400,18474970,3015,3015,3015,3015,222
|
|
20240227,093300,17805640,3015,3015,3015,3015,10
|
|
20240227,093200,17775490,3015,3015,3015,3015,0
|
|
20240227,093100,17775490,3015,3015,3015,3015,0
|
|
20240227,093000,17775490,3015,3015,3015,3015,0
|
|
20240227,092900,17775490,3015,3015,3015,3015,483
|
|
20240227,092800,16319245,3015,3015,3015,3015,1534
|
|
20240227,092700,11694235,3020,3020,3020,3020,0
|
|
20240227,092600,11694235,3020,3020,3020,3020,0
|
|
20240227,092500,11694235,3020,3020,3025,3020,541
|
|
20240227,092400,10059515,3020,3020,3020,3020,1
|
|
20240227,092300,10056495,3020,3020,3020,3015,192
|
|
20240227,092200,9476720,3020,3020,3020,3020,105
|
|
20240227,092100,9159620,3020,3020,3020,3020,1006
|
|
20240227,092000,6121500,3020,3020,3020,3020,180
|
|
20240227,091900,5577900,3025,3030,3030,3025,510
|
|
20240227,091800,4034650,3030,3030,3030,3030,0
|
|
20240227,091700,4034650,3030,3030,3030,3030,2
|
|
20240227,091600,4028590,3030,3030,3030,3030,0
|
|
20240227,091500,4028590,3030,3030,3030,3030,0
|
|
20240227,091400,4028590,3030,3030,3030,3030,0
|
|
20240227,091300,4028590,3030,3030,3030,3030,0
|
|
20240227,091200,4028590,3030,3030,3030,3030,0
|
|
20240227,091100,4028590,3030,3030,3030,3025,6
|
|
20240227,091000,4010430,3030,3025,3030,3025,10
|
|
20240227,090900,3980135,3030,3030,3030,3030,1
|
|
20240227,090800,3977105,3025,3025,3025,3025,105
|
|
20240227,090700,3659480,3030,3030,3030,3030,1
|
|
20240227,090600,3656450,3025,3025,3025,3025,307
|
|
20240227,090500,2727775,3025,3030,3030,3025,212
|
|
20240227,090400,2085920,3030,3030,3030,3030,0
|
|
20240227,090300,2085920,3030,3030,3030,3030,1
|
|
20240227,090200,2082890,3030,3035,3035,3030,506
|
|
20240227,090100,547200,3040,3040,3040,3040,0
|
|
20240227,090000,547200,3040,3040,3040,3040,180
|