624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192100,72191430,3035,3035,3035,3035,303
|
|
20240228,192000,72191430,3035,3035,3035,3035,0
|
|
20240228,191900,72191430,3035,3035,3035,3035,0
|
|
20240228,191800,72191430,3035,3035,3035,3035,0
|
|
20240228,191700,72191430,3035,3035,3035,3035,0
|
|
20240228,191600,72191430,3035,3035,3035,3035,0
|
|
20240228,191500,72191430,3035,3035,3035,3035,0
|
|
20240228,191400,72191430,3035,3035,3035,3035,0
|
|
20240228,191300,72191430,3035,3035,3035,3035,0
|
|
20240228,191200,72191430,3035,3035,3035,3035,0
|
|
20240228,191100,72191430,3035,3035,3035,3035,0
|
|
20240228,191000,72191430,3035,3035,3035,3035,0
|
|
20240228,190900,72191430,3035,3035,3035,3035,0
|
|
20240228,190800,72191430,3035,3035,3035,3035,0
|
|
20240228,190700,72191430,3035,3035,3035,3035,0
|
|
20240228,190600,72191430,3035,3035,3035,3035,0
|
|
20240228,190500,72191430,3035,3035,3035,3035,0
|
|
20240228,190400,72191430,3035,3035,3035,3035,0
|
|
20240228,190300,72191430,3035,3035,3035,3035,0
|
|
20240228,190200,72191430,3035,3035,3035,3035,0
|
|
20240228,190100,72191430,3035,3035,3035,3035,0
|
|
20240228,190000,72191430,3035,3035,3035,3035,0
|
|
20240228,185900,72191430,3035,3035,3035,3035,0
|
|
20240228,185800,72191430,3035,3035,3035,3035,0
|
|
20240228,185700,72191430,3035,3035,3035,3035,0
|
|
20240228,185600,72191430,3035,3035,3035,3035,0
|
|
20240228,185500,72191430,3035,3035,3035,3035,0
|
|
20240228,185400,72191430,3035,3035,3035,3035,0
|
|
20240228,185300,72191430,3035,3035,3035,3035,0
|
|
20240228,185200,72191430,3035,3035,3035,3035,0
|
|
20240228,185100,72191430,3035,3035,3035,3035,303
|
|
20240228,185000,72191430,3035,3035,3035,3035,0
|
|
20240228,184900,72191430,3035,3035,3035,3035,0
|
|
20240228,184800,72191430,3035,3035,3035,3035,0
|
|
20240228,184700,72191430,3035,3035,3035,3035,0
|
|
20240228,184600,72191430,3035,3035,3035,3035,0
|
|
20240228,184500,72191430,3035,3035,3035,3035,0
|
|
20240228,184400,72191430,3035,3035,3035,3035,0
|
|
20240228,184300,72191430,3035,3035,3035,3035,0
|
|
20240228,184200,72191430,3035,3035,3035,3035,0
|
|
20240228,184100,72191430,3035,3035,3035,3035,0
|
|
20240228,184000,72191430,3035,3035,3035,3035,0
|
|
20240228,183900,72191430,3035,3035,3035,3035,0
|
|
20240228,183800,72191430,3035,3035,3035,3035,0
|
|
20240228,183700,72191430,3035,3035,3035,3035,0
|
|
20240228,183600,72191430,3035,3035,3035,3035,0
|
|
20240228,183500,72191430,3035,3035,3035,3035,0
|
|
20240228,183400,72191430,3035,3035,3035,3035,0
|
|
20240228,183300,72191430,3035,3035,3035,3035,0
|
|
20240228,183200,72191430,3035,3035,3035,3035,0
|
|
20240228,183100,72191430,3035,3035,3035,3035,0
|
|
20240228,183000,72191430,3035,3035,3035,3035,0
|
|
20240228,182900,72191430,3035,3035,3035,3035,0
|
|
20240228,182800,72191430,3035,3035,3035,3035,0
|
|
20240228,182700,72191430,3035,3035,3035,3035,0
|
|
20240228,182600,72191430,3035,3035,3035,3035,0
|
|
20240228,182500,72191430,3035,3035,3035,3035,0
|
|
20240228,182400,72191430,3035,3035,3035,3035,0
|
|
20240228,182300,72191430,3035,3035,3035,3035,0
|
|
20240228,182200,72191430,3035,3035,3035,3035,0
|
|
20240228,182100,72191430,3035,3035,3035,3035,303
|
|
20240228,182000,72191430,3035,3035,3035,3035,0
|
|
20240228,181900,72191430,3035,3035,3035,3035,0
|
|
20240228,181800,72191430,3035,3035,3035,3035,0
|
|
20240228,181700,72191430,3035,3035,3035,3035,0
|
|
20240228,181600,72191430,3035,3035,3035,3035,0
|
|
20240228,181500,72191430,3035,3035,3035,3035,0
|
|
20240228,181400,72191430,3035,3035,3035,3035,0
|
|
20240228,181300,72191430,3035,3035,3035,3035,0
|
|
20240228,181200,72191430,3035,3035,3035,3035,0
|
|
20240228,181100,72191430,3035,3035,3035,3035,0
|
|
20240228,181000,72191430,3035,3035,3035,3035,0
|
|
20240228,180900,72191430,3035,3035,3035,3035,0
|
|
20240228,180800,72191430,3035,3035,3035,3035,0
|
|
20240228,180700,72191430,3035,3035,3035,3035,0
|
|
20240228,180600,72191430,3035,3035,3035,3035,0
|
|
20240228,180500,72191430,3035,3035,3035,3035,0
|
|
20240228,180400,72191430,3035,3035,3035,3035,0
|
|
20240228,180300,72191430,3035,3035,3035,3035,0
|
|
20240228,180200,72191430,3035,3035,3035,3035,0
|
|
20240228,180100,72191430,3035,3035,3035,3035,0
|
|
20240228,180000,72191430,3035,3035,3035,3035,0
|
|
20240228,175900,72191430,3035,3035,3035,3035,0
|
|
20240228,175800,72191430,3035,3035,3035,3035,0
|
|
20240228,175700,72191430,3035,3035,3035,3035,0
|
|
20240228,175600,72191430,3035,3035,3035,3035,0
|
|
20240228,175500,72191430,3035,3035,3035,3035,0
|
|
20240228,175400,72191430,3035,3035,3035,3035,0
|
|
20240228,175300,72191430,3035,3035,3035,3035,0
|
|
20240228,175200,72191430,3035,3035,3035,3035,0
|
|
20240228,175100,72191430,3035,3035,3035,3035,303
|
|
20240228,175000,72191430,3035,3035,3035,3035,0
|
|
20240228,174900,72191430,3035,3035,3035,3035,0
|
|
20240228,174800,72191430,3035,3035,3035,3035,0
|
|
20240228,174700,72191430,3035,3035,3035,3035,0
|
|
20240228,174600,72191430,3035,3035,3035,3035,0
|
|
20240228,174500,72191430,3035,3035,3035,3035,0
|
|
20240228,174400,72191430,3035,3035,3035,3035,0
|
|
20240228,174300,72191430,3035,3035,3035,3035,0
|
|
20240228,174200,72191430,3035,3035,3035,3035,0
|
|
20240228,174100,72191430,3035,3035,3035,3035,0
|
|
20240228,174000,72191430,3035,3035,3035,3035,0
|
|
20240228,173900,72191430,3035,3035,3035,3035,0
|
|
20240228,173800,72191430,3035,3035,3035,3035,0
|
|
20240228,173700,72191430,3035,3035,3035,3035,0
|
|
20240228,173600,72191430,3035,3035,3035,3035,0
|
|
20240228,173500,72191430,3035,3035,3035,3035,0
|
|
20240228,173400,72191430,3035,3035,3035,3035,0
|
|
20240228,173300,72191430,3035,3035,3035,3035,0
|
|
20240228,173200,72191430,3035,3035,3035,3035,0
|
|
20240228,173100,72191430,3035,3035,3035,3035,0
|
|
20240228,173000,72191430,3035,3035,3035,3035,0
|
|
20240228,172900,72191430,3035,3035,3035,3035,0
|
|
20240228,172800,72191430,3035,3035,3035,3035,0
|
|
20240228,172700,72191430,3035,3035,3035,3035,0
|
|
20240228,172600,72191430,3035,3035,3035,3035,0
|
|
20240228,172500,72191430,3035,3035,3035,3035,0
|
|
20240228,172400,72191430,3035,3035,3035,3035,0
|
|
20240228,172300,72191430,3035,3035,3035,3035,0
|
|
20240228,172200,72191430,3035,3035,3035,3035,0
|
|
20240228,172100,72191430,3035,3035,3035,3035,303
|
|
20240228,172000,72191430,3035,3035,3035,3035,0
|
|
20240228,171900,72191430,3035,3035,3035,3035,0
|
|
20240228,171800,72191430,3035,3035,3035,3035,0
|
|
20240228,171700,72191430,3035,3035,3035,3035,0
|
|
20240228,171600,72191430,3035,3035,3035,3035,0
|
|
20240228,171500,72191430,3035,3035,3035,3035,0
|
|
20240228,171400,72191430,3035,3035,3035,3035,0
|
|
20240228,171300,72191430,3035,3035,3035,3035,0
|
|
20240228,171200,72191430,3035,3035,3035,3035,0
|
|
20240228,171100,72191430,3035,3035,3035,3035,0
|
|
20240228,171000,72191430,3035,3035,3035,3035,0
|
|
20240228,170900,72191430,3035,3035,3035,3035,0
|
|
20240228,170800,72191430,3035,3035,3035,3035,0
|
|
20240228,170700,72191430,3035,3035,3035,3035,0
|
|
20240228,170600,72191430,3035,3035,3035,3035,0
|
|
20240228,170500,72191430,3035,3035,3035,3035,0
|
|
20240228,170400,72191430,3035,3035,3035,3035,0
|
|
20240228,170300,72191430,3035,3035,3035,3035,0
|
|
20240228,170200,72191430,3035,3035,3035,3035,0
|
|
20240228,170100,72191430,3035,3035,3035,3035,0
|
|
20240228,170000,72191430,3035,3035,3035,3035,0
|
|
20240228,165900,72191430,3035,3035,3035,3035,0
|
|
20240228,165800,72191430,3035,3035,3035,3035,0
|
|
20240228,165700,72191430,3035,3035,3035,3035,0
|
|
20240228,165600,72191430,3035,3035,3035,3035,0
|
|
20240228,165500,72191430,3035,3035,3035,3035,0
|
|
20240228,165400,72191430,3035,3035,3035,3035,0
|
|
20240228,165300,72191430,3035,3035,3035,3035,0
|
|
20240228,165200,72191430,3035,3035,3035,3035,0
|
|
20240228,165100,72191430,3035,3035,3035,3035,303
|
|
20240228,165000,72191430,3035,3035,3035,3035,0
|
|
20240228,164900,72191430,3035,3035,3035,3035,0
|
|
20240228,164800,72191430,3035,3035,3035,3035,0
|
|
20240228,164700,72191430,3035,3035,3035,3035,0
|
|
20240228,164600,72191430,3035,3035,3035,3035,0
|
|
20240228,164500,72191430,3035,3035,3035,3035,0
|
|
20240228,164400,72191430,3035,3035,3035,3035,0
|
|
20240228,164300,72191430,3035,3035,3035,3035,0
|
|
20240228,164200,72191430,3035,3035,3035,3035,0
|
|
20240228,164100,72191430,3035,3035,3035,3035,0
|
|
20240228,164000,72191430,3035,3035,3035,3035,0
|
|
20240228,163900,72191430,3035,3035,3035,3035,0
|
|
20240228,163800,72191430,3035,3035,3035,3035,0
|
|
20240228,163700,72191430,3035,3035,3035,3035,0
|
|
20240228,163600,72191430,3035,3035,3035,3035,0
|
|
20240228,163500,72191430,3035,3035,3035,3035,0
|
|
20240228,163400,72191430,3035,3035,3035,3035,0
|
|
20240228,163300,72191430,3035,3035,3035,3035,0
|
|
20240228,163200,72191430,3035,3035,3035,3035,0
|
|
20240228,163100,72191430,3035,3035,3035,3035,0
|
|
20240228,163000,72191430,3035,3035,3035,3035,0
|
|
20240228,162900,72191430,3035,3035,3035,3035,0
|
|
20240228,162800,72191430,3035,3035,3035,3035,0
|
|
20240228,162700,72191430,3035,3035,3035,3035,0
|
|
20240228,162600,72191430,3035,3035,3035,3035,0
|
|
20240228,162500,72191430,3035,3035,3035,3035,0
|
|
20240228,162400,72191430,3035,3035,3035,3035,0
|
|
20240228,162300,72191430,3035,3035,3035,3035,0
|
|
20240228,162200,72191430,3035,3035,3035,3035,0
|
|
20240228,162100,72191430,3035,3035,3035,3035,303
|
|
20240228,162000,72191430,3035,3035,3035,3035,0
|
|
20240228,161900,72191430,3035,3035,3035,3035,0
|
|
20240228,161800,72191430,3035,3035,3035,3035,0
|
|
20240228,161700,72191430,3035,3035,3035,3035,0
|
|
20240228,161600,72191430,3035,3035,3035,3035,0
|
|
20240228,161500,72191430,3035,3035,3035,3035,0
|
|
20240228,161400,72191430,3035,3035,3035,3035,0
|
|
20240228,161300,72191430,3035,3035,3035,3035,0
|
|
20240228,161200,72191430,3035,3035,3035,3035,0
|
|
20240228,161100,72191430,3035,3035,3035,3035,0
|
|
20240228,161000,72191430,3035,3035,3035,3035,0
|
|
20240228,160900,72191430,3035,3035,3035,3035,0
|
|
20240228,160800,72191430,3035,3035,3035,3035,0
|
|
20240228,160700,72191430,3035,3035,3035,3035,0
|
|
20240228,160600,72191430,3035,3035,3035,3035,0
|
|
20240228,160500,72191430,3035,3035,3035,3035,0
|
|
20240228,160400,72191430,3035,3035,3035,3035,0
|
|
20240228,160300,72191430,3035,3035,3035,3035,0
|
|
20240228,160200,72191430,3035,3035,3035,3035,0
|
|
20240228,160100,72191430,3035,3035,3035,3035,0
|
|
20240228,160000,72191430,3035,3035,3035,3035,0
|
|
20240228,155900,72191430,3035,3035,3035,3035,0
|
|
20240228,155800,72191430,3035,3035,3035,3035,0
|
|
20240228,155700,72191430,3035,3035,3035,3035,0
|
|
20240228,155600,72191430,3035,3035,3035,3035,0
|
|
20240228,155500,72191430,3035,3035,3035,3035,0
|
|
20240228,155400,72191430,3035,3035,3035,3035,0
|
|
20240228,155300,72191430,3035,3035,3035,3035,0
|
|
20240228,155200,72191430,3035,3035,3035,3035,0
|
|
20240228,155100,72191430,3035,3035,3035,3035,303
|
|
20240228,155000,72191430,3035,3035,3035,3035,0
|
|
20240228,154900,72191430,3035,3035,3035,3035,0
|
|
20240228,154800,72191430,3035,3035,3035,3035,0
|
|
20240228,154700,72191430,3035,3035,3035,3035,0
|
|
20240228,154600,72191430,3035,3035,3035,3035,0
|
|
20240228,154500,72191430,3035,3035,3035,3035,0
|
|
20240228,154400,72191430,3035,3035,3035,3035,0
|
|
20240228,154300,72191430,3035,3035,3035,3035,0
|
|
20240228,154200,72191430,3035,3035,3035,3035,0
|
|
20240228,154100,72191430,3035,3035,3035,3035,0
|
|
20240228,154000,72191430,3035,3035,3035,3035,0
|
|
20240228,153900,72191430,3035,3035,3035,3035,0
|
|
20240228,153800,72191430,3035,3035,3035,3035,0
|
|
20240228,153700,72191430,3035,3035,3035,3035,0
|
|
20240228,153600,72191430,3035,3035,3035,3035,0
|
|
20240228,153500,72191430,3035,3035,3035,3035,0
|
|
20240228,153400,72191430,3035,3035,3035,3035,0
|
|
20240228,153300,72191430,3035,3035,3035,3035,0
|
|
20240228,153200,72191430,3035,3035,3035,3035,0
|
|
20240228,153100,72191430,3035,3035,3035,3035,0
|
|
20240228,153000,72191430,3035,3035,3035,3035,303
|
|
20240228,152900,71271825,3025,3025,3025,3025,0
|
|
20240228,152800,71271825,3025,3025,3025,3025,0
|
|
20240228,152700,71271825,3025,3025,3025,3025,0
|
|
20240228,152600,71271825,3025,3025,3025,3025,0
|
|
20240228,152500,71271825,3025,3025,3025,3025,0
|
|
20240228,152400,71271825,3025,3025,3025,3025,0
|
|
20240228,152300,71271825,3025,3025,3025,3025,0
|
|
20240228,152200,71271825,3025,3025,3025,3025,0
|
|
20240228,152100,71271825,3025,3025,3025,3025,0
|
|
20240228,152000,71271825,3025,3025,3025,3025,0
|
|
20240228,151900,71271825,3025,3025,3025,3025,0
|
|
20240228,151800,71271825,3025,3025,3025,3025,0
|
|
20240228,151700,71271825,3025,3025,3025,3020,157
|
|
20240228,151600,70797650,3025,3020,3025,3020,37
|
|
20240228,151500,70685830,3025,3025,3025,3025,0
|
|
20240228,151400,70685830,3025,3025,3025,3025,90
|
|
20240228,151300,70413580,3030,3030,3030,3030,0
|
|
20240228,151200,70413580,3030,3025,3030,3025,102
|
|
20240228,151100,70105020,3030,3025,3030,3025,70
|
|
20240228,151000,69893265,3030,3025,3030,3025,102
|
|
20240228,150900,69584685,3025,3025,3030,3025,107
|
|
20240228,150800,69261005,3035,3035,3035,3035,0
|
|
20240228,150700,69261005,3035,3035,3035,3035,0
|
|
20240228,150600,69261005,3035,3035,3035,3035,0
|
|
20240228,150500,69261005,3035,3035,3035,3035,0
|
|
20240228,150400,69261005,3035,3035,3035,3035,0
|
|
20240228,150300,69261005,3035,3035,3035,3035,0
|
|
20240228,150200,69261005,3035,3035,3035,3035,0
|
|
20240228,150100,69261005,3035,3035,3035,3035,0
|
|
20240228,150000,69261005,3035,3035,3035,3035,0
|
|
20240228,145900,69261005,3035,3035,3035,3035,2
|
|
20240228,145800,69254935,3035,3035,3035,3035,0
|
|
20240228,145700,69254935,3035,3025,3035,3025,376
|
|
20240228,145600,68117150,3025,3025,3025,3025,500
|
|
20240228,145500,66604650,3025,3025,3025,3025,11
|
|
20240228,145400,66571375,3025,3025,3025,3025,1
|
|
20240228,145300,66568350,3020,3020,3020,3020,1
|
|
20240228,145200,66565330,3025,3025,3025,3025,0
|
|
20240228,145100,66565330,3025,3025,3025,3025,0
|
|
20240228,145000,66565330,3025,3025,3025,3025,0
|
|
20240228,144900,66565330,3025,3025,3025,3025,0
|
|
20240228,144800,66565330,3025,3025,3025,3025,1
|
|
20240228,144700,66562305,3025,3020,3025,3015,521
|
|
20240228,144600,64991465,3025,3025,3025,3025,0
|
|
20240228,144500,64991465,3025,3025,3025,3025,1
|
|
20240228,144400,64988440,3020,3020,3020,3020,0
|
|
20240228,144300,64988440,3020,3020,3020,3020,0
|
|
20240228,144200,64988440,3020,3020,3020,3020,11
|
|
20240228,144100,64955220,3020,3020,3020,3020,0
|
|
20240228,144000,64955220,3020,3020,3020,3020,0
|
|
20240228,143900,64955220,3020,3020,3020,3020,0
|
|
20240228,143800,64955220,3020,3020,3020,3020,0
|
|
20240228,143700,64955220,3020,3020,3020,3020,0
|
|
20240228,143600,64955220,3020,3020,3020,3020,0
|
|
20240228,143500,64955220,3020,3020,3020,3020,0
|
|
20240228,143400,64955220,3020,3020,3020,3020,0
|
|
20240228,143300,64955220,3020,3020,3020,3020,0
|
|
20240228,143200,64955220,3020,3020,3020,3020,0
|
|
20240228,143100,64955220,3020,3020,3020,3020,22
|
|
20240228,143000,64888780,3020,3020,3020,3020,5
|
|
20240228,142900,64873680,3020,3020,3020,3020,0
|
|
20240228,142800,64873680,3020,3020,3020,3020,0
|
|
20240228,142700,64873680,3020,3020,3020,3020,0
|
|
20240228,142600,64873680,3020,3020,3020,3020,0
|
|
20240228,142500,64873680,3020,3020,3020,3020,0
|
|
20240228,142400,64873680,3020,3020,3020,3020,0
|
|
20240228,142300,64873680,3020,3020,3020,3020,0
|
|
20240228,142200,64873680,3020,3020,3020,3020,100
|
|
20240228,142100,64571680,3020,3020,3020,3020,23
|
|
20240228,142000,64502220,3020,3020,3020,3020,0
|
|
20240228,141900,64502220,3020,3020,3020,3020,0
|
|
20240228,141800,64502220,3020,3020,3020,3020,400
|
|
20240228,141700,63294220,3025,3025,3025,3025,0
|
|
20240228,141600,63294220,3025,3025,3025,3025,1
|
|
20240228,141500,63291195,3025,3025,3025,3025,2401
|
|
20240228,141400,56028170,3025,3025,3025,3025,600
|
|
20240228,141300,54213170,3035,3035,3035,3035,0
|
|
20240228,141200,54213170,3035,3035,3035,3035,128
|
|
20240228,141100,53824690,3035,3035,3035,3035,0
|
|
20240228,141000,53824690,3035,3035,3035,3035,0
|
|
20240228,140900,53824690,3035,3035,3035,3035,0
|
|
20240228,140800,53824690,3035,3035,3035,3035,0
|
|
20240228,140700,53824690,3035,3035,3035,3035,0
|
|
20240228,140600,53824690,3035,3035,3035,3035,0
|
|
20240228,140500,53824690,3035,3035,3035,3035,0
|
|
20240228,140400,53824690,3035,3035,3035,3035,0
|
|
20240228,140300,53824690,3035,3035,3035,3035,0
|
|
20240228,140200,53824690,3035,3035,3035,3035,0
|
|
20240228,140100,53824690,3035,3035,3035,3035,0
|
|
20240228,140000,53824690,3035,3035,3035,3035,0
|
|
20240228,135900,53824690,3035,3035,3035,3035,1
|
|
20240228,135800,53821655,3030,3030,3030,3030,1
|
|
20240228,135700,53818625,3035,3035,3035,3035,0
|
|
20240228,135600,53818625,3035,3035,3035,3035,0
|
|
20240228,135500,53818625,3035,3035,3035,3035,0
|
|
20240228,135400,53818625,3035,3030,3035,3020,252
|
|
20240228,135300,53056370,3035,3035,3035,3035,0
|
|
20240228,135200,53056370,3035,3035,3035,3035,0
|
|
20240228,135100,53056370,3035,3035,3035,3035,0
|
|
20240228,135000,53056370,3035,3035,3035,3035,0
|
|
20240228,134900,53056370,3035,3035,3035,3035,76
|
|
20240228,134800,52825710,3030,3030,3030,3030,1
|
|
20240228,134700,52822680,3035,3035,3035,3035,0
|
|
20240228,134600,52822680,3035,3035,3035,3035,2
|
|
20240228,134500,52816610,3035,3035,3035,3035,0
|
|
20240228,134400,52816610,3035,3035,3035,3035,0
|
|
20240228,134300,52816610,3035,3035,3035,3035,0
|
|
20240228,134200,52816610,3035,3035,3035,3035,0
|
|
20240228,134100,52816610,3035,3035,3035,3035,0
|
|
20240228,134000,52816610,3035,3035,3035,3035,0
|
|
20240228,133900,52816610,3035,3035,3035,3035,0
|
|
20240228,133800,52816610,3035,3035,3035,3035,0
|
|
20240228,133700,52816610,3035,3035,3035,3035,0
|
|
20240228,133600,52816610,3035,3035,3035,3035,0
|
|
20240228,133500,52816610,3035,3035,3035,3035,0
|
|
20240228,133400,52816610,3035,3035,3035,3035,0
|
|
20240228,133300,52816610,3035,3035,3035,3035,0
|
|
20240228,133200,52816610,3035,3035,3035,3035,0
|
|
20240228,133100,52816610,3035,3035,3035,3035,0
|
|
20240228,133000,52816610,3035,3035,3035,3035,0
|
|
20240228,132900,52816610,3035,3035,3035,3035,0
|
|
20240228,132800,52816610,3035,3035,3035,3035,0
|
|
20240228,132700,52816610,3035,3035,3035,3035,0
|
|
20240228,132600,52816610,3035,3035,3035,3035,0
|
|
20240228,132500,52816610,3035,3035,3035,3035,1
|
|
20240228,132400,52813575,3035,3035,3035,3035,2
|
|
20240228,132300,52807505,3035,3035,3035,3035,0
|
|
20240228,132200,52807505,3035,3035,3035,3035,0
|
|
20240228,132100,52807505,3035,3035,3035,3035,0
|
|
20240228,132000,52807505,3035,3035,3035,3035,0
|
|
20240228,131900,52807505,3035,3035,3035,3035,1
|
|
20240228,131800,52804470,3020,3030,3030,3020,2248
|
|
20240228,131700,46012520,3035,3035,3035,3035,0
|
|
20240228,131600,46012520,3035,3035,3035,3035,0
|
|
20240228,131500,46012520,3035,3035,3035,3035,0
|
|
20240228,131400,46012520,3035,3035,3035,3035,0
|
|
20240228,131300,46012520,3035,3035,3035,3035,0
|
|
20240228,131200,46012520,3035,3035,3035,3035,0
|
|
20240228,131100,46012520,3035,3035,3035,3035,0
|
|
20240228,131000,46012520,3035,3035,3035,3035,0
|
|
20240228,130900,46012520,3035,3035,3035,3035,0
|
|
20240228,130800,46012520,3035,3035,3035,3035,0
|
|
20240228,130700,46012520,3035,3035,3035,3035,70
|
|
20240228,130600,45800070,3035,3035,3035,3035,0
|
|
20240228,130500,45800070,3035,3035,3035,3035,0
|
|
20240228,130400,45800070,3035,3035,3035,3035,0
|
|
20240228,130300,45800070,3035,3035,3035,3035,0
|
|
20240228,130200,45800070,3035,3035,3035,3035,0
|
|
20240228,130100,45800070,3035,3035,3035,3035,0
|
|
20240228,130000,45800070,3035,3035,3035,3035,0
|
|
20240228,125900,45800070,3035,3035,3035,3035,1
|
|
20240228,125800,45797035,3025,3030,3030,3025,105
|
|
20240228,125700,45479405,3035,3035,3035,3035,0
|
|
20240228,125600,45479405,3035,3030,3035,3030,2
|
|
20240228,125500,45473340,3030,3030,3030,3030,21
|
|
20240228,125400,45409710,3035,3035,3035,3035,0
|
|
20240228,125300,45409710,3035,3035,3035,3035,0
|
|
20240228,125200,45409710,3035,3035,3035,3035,0
|
|
20240228,125100,45409710,3035,3035,3035,3035,0
|
|
20240228,125000,45409710,3035,3035,3035,3035,5
|
|
20240228,124900,45394535,3035,3035,3035,3035,0
|
|
20240228,124800,45394535,3035,3035,3035,3035,0
|
|
20240228,124700,45394535,3035,3035,3035,3035,0
|
|
20240228,124600,45394535,3035,3035,3035,3035,0
|
|
20240228,124500,45394535,3035,3035,3035,3035,30
|
|
20240228,124400,45303485,3035,3035,3035,3035,0
|
|
20240228,124300,45303485,3035,3035,3035,3035,0
|
|
20240228,124200,45303485,3035,3035,3035,3035,0
|
|
20240228,124100,45303485,3035,3035,3035,3035,0
|
|
20240228,124000,45303485,3035,3035,3035,3035,0
|
|
20240228,123900,45303485,3035,3035,3035,3035,0
|
|
20240228,123800,45303485,3035,3035,3035,3035,0
|
|
20240228,123700,45303485,3035,3035,3035,3035,0
|
|
20240228,123600,45303485,3035,3035,3035,3035,0
|
|
20240228,123500,45303485,3035,3035,3035,3035,0
|
|
20240228,123400,45303485,3035,3035,3035,3035,0
|
|
20240228,123300,45303485,3035,3035,3035,3035,1
|
|
20240228,123200,45300450,3035,3035,3035,3035,0
|
|
20240228,123100,45300450,3035,3035,3035,3035,0
|
|
20240228,123000,45300450,3035,3035,3035,3035,0
|
|
20240228,122900,45300450,3035,3035,3035,3035,0
|
|
20240228,122800,45300450,3035,3035,3035,3035,0
|
|
20240228,122700,45300450,3035,3035,3035,3035,0
|
|
20240228,122600,45300450,3035,3035,3035,3035,1
|
|
20240228,122500,45297415,3030,3030,3030,3030,1
|
|
20240228,122400,45294385,3035,3035,3035,3035,1
|
|
20240228,122300,45291350,3035,3035,3035,3035,0
|
|
20240228,122200,45291350,3035,3035,3035,3035,10
|
|
20240228,122100,45261000,3040,3040,3040,3040,0
|
|
20240228,122000,45261000,3040,3035,3040,3035,432
|
|
20240228,121900,43949875,3030,3035,3035,3030,2
|
|
20240228,121800,43943810,3030,3030,3030,3030,1
|
|
20240228,121700,43940780,3025,3025,3025,3025,1000
|
|
20240228,121600,40915780,3040,3030,3040,3030,200
|
|
20240228,121500,40309155,3030,3030,3030,3030,2
|
|
20240228,121400,40303095,3030,3030,3030,3030,0
|
|
20240228,121300,40303095,3030,3035,3035,3030,2
|
|
20240228,121200,40297030,3030,3030,3030,3030,50
|
|
20240228,121100,40145530,3030,3030,3030,3030,649
|
|
20240228,121000,38179060,3030,3030,3030,3030,1
|
|
20240228,120900,38176030,3025,3025,3025,3025,25
|
|
20240228,120800,38100405,3030,3030,3030,3030,0
|
|
20240228,120700,38100405,3030,3030,3030,3030,0
|
|
20240228,120600,38100405,3030,3030,3030,3030,0
|
|
20240228,120500,38100405,3030,3030,3030,3030,5
|
|
20240228,120400,38085255,3030,3030,3030,3030,0
|
|
20240228,120300,38085255,3030,3030,3030,3030,0
|
|
20240228,120200,38085255,3030,3030,3030,3030,1
|
|
20240228,120100,38082225,3020,3020,3020,3020,0
|
|
20240228,120000,38082225,3020,3020,3020,3020,989
|
|
20240228,115900,35095445,3020,3025,3025,3020,130
|
|
20240228,115800,34702345,3020,3020,3020,3020,19
|
|
20240228,115700,34644965,3030,3030,3030,3030,0
|
|
20240228,115600,34644965,3030,3030,3030,3030,0
|
|
20240228,115500,34644965,3030,3030,3030,3030,0
|
|
20240228,115400,34644965,3030,3030,3030,3030,0
|
|
20240228,115300,34644965,3030,3030,3030,3030,0
|
|
20240228,115200,34644965,3030,3030,3030,3030,1
|
|
20240228,115100,34641935,3025,3025,3025,3025,0
|
|
20240228,115000,34641935,3025,3025,3025,3025,0
|
|
20240228,114900,34641935,3025,3025,3025,3025,0
|
|
20240228,114800,34641935,3025,3025,3025,3025,0
|
|
20240228,114700,34641935,3025,3025,3025,3025,0
|
|
20240228,114600,34641935,3025,3025,3025,3025,0
|
|
20240228,114500,34641935,3025,3025,3025,3025,0
|
|
20240228,114400,34641935,3025,3025,3025,3025,0
|
|
20240228,114300,34641935,3025,3025,3025,3025,0
|
|
20240228,114200,34641935,3025,3025,3025,3025,0
|
|
20240228,114100,34641935,3025,3025,3025,3025,0
|
|
20240228,114000,34641935,3025,3025,3025,3025,0
|
|
20240228,113900,34641935,3025,3025,3025,3025,0
|
|
20240228,113800,34641935,3025,3025,3025,3025,0
|
|
20240228,113700,34641935,3025,3025,3025,3025,0
|
|
20240228,113600,34641935,3025,3025,3025,3025,66
|
|
20240228,113500,34442285,3030,3030,3030,3030,0
|
|
20240228,113400,34442285,3030,3030,3030,3030,0
|
|
20240228,113300,34442285,3030,3030,3030,3030,0
|
|
20240228,113200,34442285,3030,3030,3030,3030,1
|
|
20240228,113100,34439255,3020,3020,3020,3020,10
|
|
20240228,113000,34409055,3020,3020,3020,3020,350
|
|
20240228,112900,33352055,3025,3025,3025,3025,0
|
|
20240228,112800,33352055,3025,3025,3025,3025,10
|
|
20240228,112700,33321805,3025,3025,3025,3025,10
|
|
20240228,112600,33291555,3015,3020,3020,3015,208
|
|
20240228,112500,32664120,3020,3020,3020,3020,0
|
|
20240228,112400,32664120,3020,3020,3020,3020,1
|
|
20240228,112300,32661100,3020,3020,3020,3020,22
|
|
20240228,112200,32594660,3020,3020,3020,3020,0
|
|
20240228,112100,32594660,3020,3020,3020,3020,4
|
|
20240228,112000,32582580,3020,3020,3020,3020,50
|
|
20240228,111900,32431580,3020,3020,3020,3020,100
|
|
20240228,111800,32129580,3020,3020,3020,3020,0
|
|
20240228,111700,32129580,3020,3020,3020,3020,1
|
|
20240228,111600,32126560,3015,3015,3015,3015,0
|
|
20240228,111500,32126560,3015,3015,3015,3015,1
|
|
20240228,111400,32123545,3020,3020,3020,3020,0
|
|
20240228,111300,32123545,3020,3020,3020,3020,0
|
|
20240228,111200,32123545,3020,3020,3020,3020,44
|
|
20240228,111100,31990665,3020,3020,3020,3020,105
|
|
20240228,111000,31673565,3020,3030,3030,3020,111
|
|
20240228,110900,31338335,3020,3030,3030,3020,72
|
|
20240228,110800,31120395,3030,3020,3030,3020,16
|
|
20240228,110700,31072065,3030,3030,3030,3030,0
|
|
20240228,110600,31072065,3030,3030,3030,3030,1
|
|
20240228,110500,31069035,3020,3020,3020,3020,100
|
|
20240228,110400,30767035,3020,3020,3020,3020,0
|
|
20240228,110300,30767035,3020,3020,3020,3020,0
|
|
20240228,110200,30767035,3020,3035,3035,3020,1801
|
|
20240228,110100,25326035,3025,3025,3025,3025,0
|
|
20240228,110000,25326035,3025,3025,3025,3025,0
|
|
20240228,105900,25326035,3025,3025,3025,3025,200
|
|
20240228,105800,24721035,3030,3030,3030,3030,0
|
|
20240228,105700,24721035,3030,3030,3030,3030,0
|
|
20240228,105600,24721035,3030,3030,3030,3030,0
|
|
20240228,105500,24721035,3030,3030,3030,3030,0
|
|
20240228,105400,24721035,3030,3030,3030,3030,0
|
|
20240228,105300,24721035,3030,3030,3030,3030,193
|
|
20240228,105200,24136245,3030,3030,3030,3030,0
|
|
20240228,105100,24136245,3030,3030,3030,3030,50
|
|
20240228,105000,23984745,3030,3030,3030,3030,0
|
|
20240228,104900,23984745,3030,3030,3030,3030,1
|
|
20240228,104800,23981715,3025,3030,3030,3025,111
|
|
20240228,104700,23645545,3030,3030,3030,3030,12
|
|
20240228,104600,23609185,3030,3030,3030,3030,0
|
|
20240228,104500,23609185,3030,3030,3030,3030,0
|
|
20240228,104400,23609185,3030,3030,3030,3030,0
|
|
20240228,104300,23609185,3030,3030,3030,3030,100
|
|
20240228,104200,23306185,3030,3030,3030,3030,0
|
|
20240228,104100,23306185,3030,3025,3030,3025,71
|
|
20240228,104000,23091405,3025,3025,3025,3025,0
|
|
20240228,103900,23091405,3025,3025,3025,3025,0
|
|
20240228,103800,23091405,3025,3025,3025,3025,0
|
|
20240228,103700,23091405,3025,3025,3025,3025,0
|
|
20240228,103600,23091405,3025,3025,3025,3025,0
|
|
20240228,103500,23091405,3025,3025,3025,3025,0
|
|
20240228,103400,23091405,3025,3025,3025,3025,2
|
|
20240228,103300,23085355,3025,3025,3025,3025,17
|
|
20240228,103200,23033930,3025,3025,3025,3025,0
|
|
20240228,103100,23033930,3025,3025,3025,3025,30
|
|
20240228,103000,22943180,3020,3020,3020,3020,0
|
|
20240228,102900,22943180,3020,3020,3020,3020,0
|
|
20240228,102800,22943180,3020,3020,3020,3020,0
|
|
20240228,102700,22943180,3020,3020,3020,3020,0
|
|
20240228,102600,22943180,3020,3020,3020,3020,0
|
|
20240228,102500,22943180,3020,3020,3020,3020,0
|
|
20240228,102400,22943180,3020,3020,3020,3020,449
|
|
20240228,102300,21587200,3025,3025,3025,3025,531
|
|
20240228,102200,19980925,3030,3030,3030,3030,0
|
|
20240228,102100,19980925,3030,3030,3030,3030,0
|
|
20240228,102000,19980925,3030,3030,3030,3030,0
|
|
20240228,101900,19980925,3030,3030,3030,3030,0
|
|
20240228,101800,19980925,3030,3030,3030,3030,0
|
|
20240228,101700,19980925,3030,3030,3030,3030,0
|
|
20240228,101600,19980925,3030,3030,3030,3030,0
|
|
20240228,101500,19980925,3030,3030,3030,3030,0
|
|
20240228,101400,19980925,3030,3030,3030,3030,0
|
|
20240228,101300,19980925,3030,3030,3030,3030,0
|
|
20240228,101200,19980925,3030,3030,3030,3030,0
|
|
20240228,101100,19980925,3030,3030,3030,3030,0
|
|
20240228,101000,19980925,3030,3030,3030,3030,0
|
|
20240228,100900,19980925,3030,3030,3030,3030,363
|
|
20240228,100800,18881035,3040,3035,3040,3035,175
|
|
20240228,100700,18349855,3040,3040,3040,3040,5
|
|
20240228,100600,18334655,3035,3035,3035,3035,0
|
|
20240228,100500,18334655,3035,3035,3040,3035,41
|
|
20240228,100400,18210195,3040,3035,3040,3035,136
|
|
20240228,100300,17797255,3040,3040,3040,3040,0
|
|
20240228,100200,17797255,3040,3040,3040,3040,1
|
|
20240228,100100,17794215,3045,3045,3045,3045,2
|
|
20240228,100000,17788125,3045,3045,3045,3045,3
|
|
20240228,095900,17778990,3035,3035,3035,3035,0
|
|
20240228,095800,17778990,3035,3035,3035,3035,2
|
|
20240228,095700,17772920,3045,3045,3045,3045,0
|
|
20240228,095600,17772920,3045,3045,3045,3045,0
|
|
20240228,095500,17772920,3045,3045,3045,3045,0
|
|
20240228,095400,17772920,3045,3045,3045,3045,0
|
|
20240228,095300,17772920,3045,3040,3045,3040,2
|
|
20240228,095200,17766835,3045,3045,3045,3045,0
|
|
20240228,095100,17766835,3045,3045,3045,3045,2
|
|
20240228,095000,17760745,3045,3045,3045,3045,0
|
|
20240228,094900,17760745,3045,3045,3045,3045,0
|
|
20240228,094800,17760745,3045,3045,3045,3045,0
|
|
20240228,094700,17760745,3045,3045,3045,3045,0
|
|
20240228,094600,17760745,3045,3045,3045,3045,0
|
|
20240228,094500,17760745,3045,3045,3045,3045,0
|
|
20240228,094400,17760745,3045,3045,3045,3045,0
|
|
20240228,094300,17760745,3045,3045,3045,3045,0
|
|
20240228,094200,17760745,3045,3045,3045,3045,0
|
|
20240228,094100,17760745,3045,3045,3045,3045,9
|
|
20240228,094000,17733340,3045,3045,3045,3045,6
|
|
20240228,093900,17715070,3045,3045,3045,3045,40
|
|
20240228,093800,17593270,3045,3045,3045,3045,3
|
|
20240228,093700,17584135,3040,3040,3040,3040,1
|
|
20240228,093600,17581095,3035,3035,3035,3035,1
|
|
20240228,093500,17578060,3050,3050,3050,3050,0
|
|
20240228,093400,17578060,3050,3050,3050,3050,1
|
|
20240228,093300,17575010,3050,3050,3050,3050,0
|
|
20240228,093200,17575010,3050,3050,3050,3050,0
|
|
20240228,093100,17575010,3050,3050,3050,3050,0
|
|
20240228,093000,17575010,3050,3050,3050,3050,0
|
|
20240228,092900,17575010,3050,3050,3050,3050,0
|
|
20240228,092800,17575010,3050,3050,3050,3050,5
|
|
20240228,092700,17559760,3055,3035,3055,3035,3
|
|
20240228,092600,17550620,3055,3055,3055,3055,0
|
|
20240228,092500,17550620,3055,3055,3055,3055,0
|
|
20240228,092400,17550620,3055,3055,3055,3055,0
|
|
20240228,092300,17550620,3055,3055,3055,3055,0
|
|
20240228,092200,17550620,3055,3030,3055,3030,35
|
|
20240228,092100,17444545,3025,3030,3030,3025,203
|
|
20240228,092000,16829470,3060,3030,3060,3015,341
|
|
20240228,091900,15793160,3015,3015,3015,3015,0
|
|
20240228,091800,15793160,3015,3015,3015,3015,0
|
|
20240228,091700,15793160,3015,3015,3015,3015,1
|
|
20240228,091600,15790145,3015,3015,3015,3015,11
|
|
20240228,091500,15756980,3015,3020,3020,3015,227
|
|
20240228,091400,15072560,3025,3025,3025,3025,126
|
|
20240228,091300,14691410,3025,3025,3025,3025,7
|
|
20240228,091200,14670235,3030,3030,3030,3030,3
|
|
20240228,091100,14661145,3030,3030,3030,3030,1500
|
|
20240228,091000,10116145,3030,3030,3030,3030,5
|
|
20240228,090900,10100995,3030,3030,3030,3030,0
|
|
20240228,090800,10100995,3030,3030,3030,3030,0
|
|
20240228,090700,10100995,3030,3025,3030,3025,86
|
|
20240228,090600,9840840,3025,3025,3030,3025,1076
|
|
20240228,090500,6585165,3030,3030,3030,3030,0
|
|
20240228,090400,6585165,3030,3020,3030,3020,27
|
|
20240228,090300,6503590,3020,3020,3020,3020,25
|
|
20240228,090200,6428090,3020,3020,3020,3000,2043
|
|
20240228,090100,287845,3025,3025,3025,3025,1
|
|
20240228,090000,284820,3030,3030,3030,3030,94
|