631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192800,153620770,8010,8010,8010,8010,982
|
|
20240227,192700,153620770,8010,8010,8010,8010,0
|
|
20240227,192600,153620770,8010,8010,8010,8010,0
|
|
20240227,192500,153620770,8010,8010,8010,8010,0
|
|
20240227,192400,153620770,8010,8010,8010,8010,0
|
|
20240227,192300,153620770,8010,8010,8010,8010,0
|
|
20240227,192200,153620770,8010,8010,8010,8010,0
|
|
20240227,192100,153620770,8010,8010,8010,8010,0
|
|
20240227,192000,153620770,8010,8010,8010,8010,0
|
|
20240227,191900,153620770,8010,8010,8010,8010,0
|
|
20240227,191800,153620770,8010,8010,8010,8010,0
|
|
20240227,191700,153620770,8010,8010,8010,8010,0
|
|
20240227,191600,153620770,8010,8010,8010,8010,0
|
|
20240227,191500,153620770,8010,8010,8010,8010,0
|
|
20240227,191400,153620770,8010,8010,8010,8010,0
|
|
20240227,191300,153620770,8010,8010,8010,8010,0
|
|
20240227,191200,153620770,8010,8010,8010,8010,0
|
|
20240227,191100,153620770,8010,8010,8010,8010,0
|
|
20240227,191000,153620770,8010,8010,8010,8010,0
|
|
20240227,190900,153620770,8010,8010,8010,8010,0
|
|
20240227,190800,153620770,8010,8010,8010,8010,0
|
|
20240227,190700,153620770,8010,8010,8010,8010,0
|
|
20240227,190600,153620770,8010,8010,8010,8010,0
|
|
20240227,190500,153620770,8010,8010,8010,8010,0
|
|
20240227,190400,153620770,8010,8010,8010,8010,0
|
|
20240227,190300,153620770,8010,8010,8010,8010,0
|
|
20240227,190200,153620770,8010,8010,8010,8010,0
|
|
20240227,190100,153620770,8010,8010,8010,8010,0
|
|
20240227,190000,153620770,8010,8010,8010,8010,0
|
|
20240227,185900,153620770,8010,8010,8010,8010,0
|
|
20240227,185800,153620770,8010,8010,8010,8010,982
|
|
20240227,185700,153620770,8010,8010,8010,8010,0
|
|
20240227,185600,153620770,8010,8010,8010,8010,0
|
|
20240227,185500,153620770,8010,8010,8010,8010,0
|
|
20240227,185400,153620770,8010,8010,8010,8010,0
|
|
20240227,185300,153620770,8010,8010,8010,8010,0
|
|
20240227,185200,153620770,8010,8010,8010,8010,0
|
|
20240227,185100,153620770,8010,8010,8010,8010,0
|
|
20240227,185000,153620770,8010,8010,8010,8010,0
|
|
20240227,184900,153620770,8010,8010,8010,8010,0
|
|
20240227,184800,153620770,8010,8010,8010,8010,0
|
|
20240227,184700,153620770,8010,8010,8010,8010,0
|
|
20240227,184600,153620770,8010,8010,8010,8010,0
|
|
20240227,184500,153620770,8010,8010,8010,8010,0
|
|
20240227,184400,153620770,8010,8010,8010,8010,0
|
|
20240227,184300,153620770,8010,8010,8010,8010,0
|
|
20240227,184200,153620770,8010,8010,8010,8010,0
|
|
20240227,184100,153620770,8010,8010,8010,8010,0
|
|
20240227,184000,153620770,8010,8010,8010,8010,0
|
|
20240227,183900,153620770,8010,8010,8010,8010,0
|
|
20240227,183800,153620770,8010,8010,8010,8010,0
|
|
20240227,183700,153620770,8010,8010,8010,8010,0
|
|
20240227,183600,153620770,8010,8010,8010,8010,0
|
|
20240227,183500,153620770,8010,8010,8010,8010,0
|
|
20240227,183400,153620770,8010,8010,8010,8010,0
|
|
20240227,183300,153620770,8010,8010,8010,8010,0
|
|
20240227,183200,153620770,8010,8010,8010,8010,0
|
|
20240227,183100,153620770,8010,8010,8010,8010,0
|
|
20240227,183000,153620770,8010,8010,8010,8010,0
|
|
20240227,182900,153620770,8010,8010,8010,8010,0
|
|
20240227,182800,153620770,8010,8010,8010,8010,982
|
|
20240227,182700,153620770,8010,8010,8010,8010,0
|
|
20240227,182600,153620770,8010,8010,8010,8010,0
|
|
20240227,182500,153620770,8010,8010,8010,8010,0
|
|
20240227,182400,153620770,8010,8010,8010,8010,0
|
|
20240227,182300,153620770,8010,8010,8010,8010,0
|
|
20240227,182200,153620770,8010,8010,8010,8010,0
|
|
20240227,182100,153620770,8010,8010,8010,8010,0
|
|
20240227,182000,153620770,8010,8010,8010,8010,0
|
|
20240227,181900,153620770,8010,8010,8010,8010,0
|
|
20240227,181800,153620770,8010,8010,8010,8010,0
|
|
20240227,181700,153620770,8010,8010,8010,8010,0
|
|
20240227,181600,153620770,8010,8010,8010,8010,0
|
|
20240227,181500,153620770,8010,8010,8010,8010,0
|
|
20240227,181400,153620770,8010,8010,8010,8010,0
|
|
20240227,181300,153620770,8010,8010,8010,8010,0
|
|
20240227,181200,153620770,8010,8010,8010,8010,0
|
|
20240227,181100,153620770,8010,8010,8010,8010,0
|
|
20240227,181000,153620770,8010,8010,8010,8010,0
|
|
20240227,180900,153620770,8010,8010,8010,8010,0
|
|
20240227,180800,153620770,8010,8010,8010,8010,0
|
|
20240227,180700,153620770,8010,8010,8010,8010,0
|
|
20240227,180600,153620770,8010,8010,8010,8010,0
|
|
20240227,180500,153620770,8010,8010,8010,8010,0
|
|
20240227,180400,153620770,8010,8010,8010,8010,0
|
|
20240227,180300,153620770,8010,8010,8010,8010,0
|
|
20240227,180200,153620770,8010,8010,8010,8010,0
|
|
20240227,180100,153620770,8010,8010,8010,8010,0
|
|
20240227,180000,153620770,8010,8010,8010,8010,0
|
|
20240227,175900,153620770,8010,8010,8010,8010,0
|
|
20240227,175800,153620770,8010,8010,8010,8010,982
|
|
20240227,175700,153620770,8010,8010,8010,8010,0
|
|
20240227,175600,153620770,8010,8010,8010,8010,0
|
|
20240227,175500,153620770,8010,8010,8010,8010,0
|
|
20240227,175400,153620770,8010,8010,8010,8010,0
|
|
20240227,175300,153620770,8010,8010,8010,8010,0
|
|
20240227,175200,153620770,8010,8010,8010,8010,0
|
|
20240227,175100,153620770,8010,8010,8010,8010,0
|
|
20240227,175000,153620770,8010,8010,8010,8010,0
|
|
20240227,174900,153620770,8010,8010,8010,8010,0
|
|
20240227,174800,153620770,8010,8010,8010,8010,0
|
|
20240227,174700,153620770,8010,8010,8010,8010,0
|
|
20240227,174600,153620770,8010,8010,8010,8010,0
|
|
20240227,174500,153620770,8010,8010,8010,8010,0
|
|
20240227,174400,153620770,8010,8010,8010,8010,0
|
|
20240227,174300,153620770,8010,8010,8010,8010,0
|
|
20240227,174200,153620770,8010,8010,8010,8010,0
|
|
20240227,174100,153620770,8010,8010,8010,8010,0
|
|
20240227,174000,153620770,8010,8010,8010,8010,0
|
|
20240227,173900,153620770,8010,8010,8010,8010,0
|
|
20240227,173800,153620770,8010,8010,8010,8010,0
|
|
20240227,173700,153620770,8010,8010,8010,8010,0
|
|
20240227,173600,153620770,8010,8010,8010,8010,0
|
|
20240227,173500,153620770,8010,8010,8010,8010,0
|
|
20240227,173400,153620770,8010,8010,8010,8010,0
|
|
20240227,173300,153620770,8010,8010,8010,8010,0
|
|
20240227,173200,153620770,8010,8010,8010,8010,0
|
|
20240227,173100,153620770,8010,8010,8010,8010,0
|
|
20240227,173000,153620770,8010,8010,8010,8010,0
|
|
20240227,172900,153620770,8010,8010,8010,8010,0
|
|
20240227,172800,153620770,8010,8010,8010,8010,982
|
|
20240227,172700,153620770,8010,8010,8010,8010,0
|
|
20240227,172600,153620770,8010,8010,8010,8010,0
|
|
20240227,172500,153620770,8010,8010,8010,8010,0
|
|
20240227,172400,153620770,8010,8010,8010,8010,0
|
|
20240227,172300,153620770,8010,8010,8010,8010,0
|
|
20240227,172200,153620770,8010,8010,8010,8010,0
|
|
20240227,172100,153620770,8010,8010,8010,8010,0
|
|
20240227,172000,153620770,8010,8010,8010,8010,0
|
|
20240227,171900,153620770,8010,8010,8010,8010,0
|
|
20240227,171800,153620770,8010,8010,8010,8010,0
|
|
20240227,171700,153620770,8010,8010,8010,8010,0
|
|
20240227,171600,153620770,8010,8010,8010,8010,0
|
|
20240227,171500,153620770,8010,8010,8010,8010,0
|
|
20240227,171400,153620770,8010,8010,8010,8010,0
|
|
20240227,171300,153620770,8010,8010,8010,8010,0
|
|
20240227,171200,153620770,8010,8010,8010,8010,0
|
|
20240227,171100,153620770,8010,8010,8010,8010,0
|
|
20240227,171000,153620770,8010,8010,8010,8010,0
|
|
20240227,170900,153620770,8010,8010,8010,8010,0
|
|
20240227,170800,153620770,8010,8010,8010,8010,0
|
|
20240227,170700,153620770,8010,8010,8010,8010,0
|
|
20240227,170600,153620770,8010,8010,8010,8010,0
|
|
20240227,170500,153620770,8010,8010,8010,8010,0
|
|
20240227,170400,153620770,8010,8010,8010,8010,0
|
|
20240227,170300,153620770,8010,8010,8010,8010,0
|
|
20240227,170200,153620770,8010,8010,8010,8010,0
|
|
20240227,170100,153620770,8010,8010,8010,8010,0
|
|
20240227,170000,153620770,8010,8010,8010,8010,0
|
|
20240227,165900,153620770,8010,8010,8010,8010,0
|
|
20240227,165800,153620770,8010,8010,8010,8010,982
|
|
20240227,165700,153620770,8010,8010,8010,8010,0
|
|
20240227,165600,153620770,8010,8010,8010,8010,0
|
|
20240227,165500,153620770,8010,8010,8010,8010,0
|
|
20240227,165400,153620770,8010,8010,8010,8010,0
|
|
20240227,165300,153620770,8010,8010,8010,8010,0
|
|
20240227,165200,153620770,8010,8010,8010,8010,0
|
|
20240227,165100,153620770,8010,8010,8010,8010,0
|
|
20240227,165000,153620770,8010,8010,8010,8010,0
|
|
20240227,164900,153620770,8010,8010,8010,8010,0
|
|
20240227,164800,153620770,8010,8010,8010,8010,0
|
|
20240227,164700,153620770,8010,8010,8010,8010,0
|
|
20240227,164600,153620770,8010,8010,8010,8010,0
|
|
20240227,164500,153620770,8010,8010,8010,8010,0
|
|
20240227,164400,153620770,8010,8010,8010,8010,0
|
|
20240227,164300,153620770,8010,8010,8010,8010,0
|
|
20240227,164200,153620770,8010,8010,8010,8010,0
|
|
20240227,164100,153620770,8010,8010,8010,8010,0
|
|
20240227,164000,153620770,8010,8010,8010,8010,0
|
|
20240227,163900,153620770,8010,8010,8010,8010,0
|
|
20240227,163800,153620770,8010,8010,8010,8010,0
|
|
20240227,163700,153620770,8010,8010,8010,8010,0
|
|
20240227,163600,153620770,8010,8010,8010,8010,0
|
|
20240227,163500,153620770,8010,8010,8010,8010,0
|
|
20240227,163400,153620770,8010,8010,8010,8010,0
|
|
20240227,163300,153620770,8010,8010,8010,8010,0
|
|
20240227,163200,153620770,8010,8010,8010,8010,0
|
|
20240227,163100,153620770,8010,8010,8010,8010,0
|
|
20240227,163000,153620770,8010,8010,8010,8010,0
|
|
20240227,162900,153620770,8010,8010,8010,8010,0
|
|
20240227,162800,153620770,8010,8010,8010,8010,982
|
|
20240227,162700,153620770,8010,8010,8010,8010,0
|
|
20240227,162600,153620770,8010,8010,8010,8010,0
|
|
20240227,162500,153620770,8010,8010,8010,8010,0
|
|
20240227,162400,153620770,8010,8010,8010,8010,0
|
|
20240227,162300,153620770,8010,8010,8010,8010,0
|
|
20240227,162200,153620770,8010,8010,8010,8010,0
|
|
20240227,162100,153620770,8010,8010,8010,8010,0
|
|
20240227,162000,153620770,8010,8010,8010,8010,0
|
|
20240227,161900,153620770,8010,8010,8010,8010,0
|
|
20240227,161800,153620770,8010,8010,8010,8010,0
|
|
20240227,161700,153620770,8010,8010,8010,8010,0
|
|
20240227,161600,153620770,8010,8010,8010,8010,0
|
|
20240227,161500,153620770,8010,8010,8010,8010,0
|
|
20240227,161400,153620770,8010,8010,8010,8010,0
|
|
20240227,161300,153620770,8010,8010,8010,8010,0
|
|
20240227,161200,153620770,8010,8010,8010,8010,0
|
|
20240227,161100,153620770,8010,8010,8010,8010,0
|
|
20240227,161000,153620770,8010,8010,8010,8010,0
|
|
20240227,160900,153620770,8010,8010,8010,8010,0
|
|
20240227,160800,153620770,8010,8010,8010,8010,0
|
|
20240227,160700,153620770,8010,8010,8010,8010,0
|
|
20240227,160600,153620770,8010,8010,8010,8010,0
|
|
20240227,160500,153620770,8010,8010,8010,8010,0
|
|
20240227,160400,153620770,8010,8010,8010,8010,0
|
|
20240227,160300,153620770,8010,8010,8010,8010,0
|
|
20240227,160200,153620770,8010,8010,8010,8010,0
|
|
20240227,160100,153620770,8010,8010,8010,8010,0
|
|
20240227,160000,153620770,8010,8010,8010,8010,0
|
|
20240227,155900,153620770,8010,8010,8010,8010,0
|
|
20240227,155800,153620770,8010,8010,8010,8010,982
|
|
20240227,155700,153620770,8010,8010,8010,8010,0
|
|
20240227,155600,153620770,8010,8010,8010,8010,0
|
|
20240227,155500,153620770,8010,8010,8010,8010,0
|
|
20240227,155400,153620770,8010,8010,8010,8010,0
|
|
20240227,155300,153620770,8010,8010,8010,8010,0
|
|
20240227,155200,153620770,8010,8010,8010,8010,0
|
|
20240227,155100,153620770,8010,8010,8010,8010,0
|
|
20240227,155000,153620770,8010,8010,8010,8010,0
|
|
20240227,154900,153620770,8010,8010,8010,8010,0
|
|
20240227,154800,153620770,8010,8010,8010,8010,0
|
|
20240227,154700,153620770,8010,8010,8010,8010,0
|
|
20240227,154600,153620770,8010,8010,8010,8010,0
|
|
20240227,154500,153620770,8010,8010,8010,8010,0
|
|
20240227,154400,153620770,8010,8010,8010,8010,0
|
|
20240227,154300,153620770,8010,8010,8010,8010,0
|
|
20240227,154200,153620770,8010,8010,8010,8010,0
|
|
20240227,154100,153620770,8010,8010,8010,8010,0
|
|
20240227,154000,153620770,8010,8010,8010,8010,0
|
|
20240227,153900,153620770,8010,8010,8010,8010,0
|
|
20240227,153800,153620770,8010,8010,8010,8010,0
|
|
20240227,153700,153620770,8010,8010,8010,8010,0
|
|
20240227,153600,153620770,8010,8010,8010,8010,0
|
|
20240227,153500,153620770,8010,8010,8010,8010,0
|
|
20240227,153400,153620770,8010,8010,8010,8010,0
|
|
20240227,153300,153620770,8010,8010,8010,8010,0
|
|
20240227,153200,153620770,8010,8010,8010,8010,0
|
|
20240227,153100,153620770,8010,8010,8010,8010,0
|
|
20240227,153000,153620770,8010,8010,8010,8010,982
|
|
20240227,152900,145754950,8020,8020,8020,8020,0
|
|
20240227,152800,145754950,8020,8020,8020,8020,0
|
|
20240227,152700,145754950,8020,8020,8020,8020,0
|
|
20240227,152600,145754950,8020,8020,8020,8020,0
|
|
20240227,152500,145754950,8020,8020,8020,8020,0
|
|
20240227,152400,145754950,8020,8020,8020,8020,0
|
|
20240227,152300,145754950,8020,8020,8020,8020,0
|
|
20240227,152200,145754950,8020,8020,8020,8020,0
|
|
20240227,152100,145754950,8020,8020,8020,8020,0
|
|
20240227,152000,145754950,8020,8020,8020,8020,0
|
|
20240227,151900,145754950,8020,8020,8020,8020,0
|
|
20240227,151800,145754950,8020,8020,8020,8020,1
|
|
20240227,151700,145746930,8010,8010,8010,8010,0
|
|
20240227,151600,145746930,8010,8010,8010,8010,0
|
|
20240227,151500,145746930,8010,8010,8010,8010,13
|
|
20240227,151400,145642800,8020,8020,8020,8020,0
|
|
20240227,151300,145642800,8020,8020,8020,8020,0
|
|
20240227,151200,145642800,8020,8020,8020,8020,0
|
|
20240227,151100,145642800,8020,8020,8020,8020,48
|
|
20240227,151000,145257840,8020,8020,8020,8020,0
|
|
20240227,150900,145257840,8020,8020,8020,8020,0
|
|
20240227,150800,145257840,8020,8020,8020,8020,0
|
|
20240227,150700,145257840,8020,8020,8020,8020,0
|
|
20240227,150600,145257840,8020,8020,8020,8020,0
|
|
20240227,150500,145257840,8020,8020,8020,8020,0
|
|
20240227,150400,145257840,8020,8020,8020,8020,1
|
|
20240227,150300,145249820,7980,8000,8000,7980,990
|
|
20240227,150200,137343580,8030,8030,8030,8030,0
|
|
20240227,150100,137343580,8030,8030,8030,8030,1
|
|
20240227,150000,137335550,8000,8000,8000,8000,0
|
|
20240227,145900,137335550,8000,8000,8000,8000,700
|
|
20240227,145800,131735550,8030,8030,8030,8030,0
|
|
20240227,145700,131735550,8030,8030,8030,8030,1
|
|
20240227,145600,131727520,8000,8000,8000,8000,50
|
|
20240227,145500,131327520,8030,8030,8030,8030,0
|
|
20240227,145400,131327520,8030,8030,8030,8030,0
|
|
20240227,145300,131327520,8030,8030,8030,8030,2
|
|
20240227,145200,131311460,8000,8000,8000,8000,27
|
|
20240227,145100,131095460,8020,8020,8020,8020,0
|
|
20240227,145000,131095460,8020,8020,8020,8020,1
|
|
20240227,144900,131087440,8040,8020,8040,8020,401
|
|
20240227,144800,127871380,8000,8000,8000,8000,50
|
|
20240227,144700,127471380,8020,8020,8020,8020,0
|
|
20240227,144600,127471380,8020,8000,8020,8000,131
|
|
20240227,144500,126423360,8000,8000,8000,8000,2
|
|
20240227,144400,126407360,8000,8000,8000,8000,0
|
|
20240227,144300,126407360,8000,8000,8000,8000,0
|
|
20240227,144200,126407360,8000,8000,8000,8000,13
|
|
20240227,144100,126303360,8000,8010,8010,8000,2140
|
|
20240227,144000,109165110,8020,8020,8020,8020,0
|
|
20240227,143900,109165110,8020,8020,8020,8020,0
|
|
20240227,143800,109165110,8020,8020,8020,8020,2
|
|
20240227,143700,109149070,8010,8010,8010,8010,400
|
|
20240227,143600,105945070,8020,8020,8020,8020,719
|
|
20240227,143500,100178690,8030,8030,8030,8030,0
|
|
20240227,143400,100178690,8030,8030,8030,8030,1
|
|
20240227,143300,100170660,8020,8020,8020,8020,0
|
|
20240227,143200,100170660,8020,8020,8020,8020,0
|
|
20240227,143100,100170660,8020,8020,8020,8020,0
|
|
20240227,143000,100170660,8020,8020,8020,8020,247
|
|
20240227,142900,98189720,8020,8020,8020,8020,155
|
|
20240227,142800,96946620,8020,8020,8020,8020,0
|
|
20240227,142700,96946620,8020,8020,8020,8020,0
|
|
20240227,142600,96946620,8020,8020,8020,8020,0
|
|
20240227,142500,96946620,8020,8020,8020,8020,1
|
|
20240227,142400,96938600,8030,8030,8030,8030,0
|
|
20240227,142300,96938600,8030,8030,8030,8030,7
|
|
20240227,142200,96882390,8030,8030,8030,8030,0
|
|
20240227,142100,96882390,8030,8030,8030,8030,0
|
|
20240227,142000,96882390,8030,8030,8030,8030,0
|
|
20240227,141900,96882390,8030,8030,8030,8030,6
|
|
20240227,141800,96834210,8030,8030,8030,8030,50
|
|
20240227,141700,96432710,8030,8030,8030,8030,0
|
|
20240227,141600,96432710,8030,8030,8030,8030,0
|
|
20240227,141500,96432710,8030,8030,8030,8030,0
|
|
20240227,141400,96432710,8030,8030,8030,8030,1
|
|
20240227,141300,96424680,8020,8020,8020,8020,8
|
|
20240227,141200,96360520,8040,8040,8040,8040,0
|
|
20240227,141100,96360520,8040,8040,8040,8040,0
|
|
20240227,141000,96360520,8040,8040,8040,8040,0
|
|
20240227,140900,96360520,8040,8040,8040,8040,0
|
|
20240227,140800,96360520,8040,8040,8040,8040,0
|
|
20240227,140700,96360520,8040,8040,8040,8040,14
|
|
20240227,140600,96247960,8040,8040,8040,8040,0
|
|
20240227,140500,96247960,8040,8040,8040,8040,0
|
|
20240227,140400,96247960,8040,8040,8040,8040,61
|
|
20240227,140300,95757520,8040,8040,8040,8040,1
|
|
20240227,140200,95749480,8020,8040,8040,8020,39
|
|
20240227,140100,95435940,8040,8040,8040,8040,0
|
|
20240227,140000,95435940,8040,8040,8040,8040,1
|
|
20240227,135900,95427900,8020,8020,8020,8020,0
|
|
20240227,135800,95427900,8020,8020,8020,8020,0
|
|
20240227,135700,95427900,8020,8020,8020,8020,200
|
|
20240227,135600,93823900,8020,8020,8020,8020,10
|
|
20240227,135500,93743700,8040,8040,8040,8040,0
|
|
20240227,135400,93743700,8040,8040,8040,8040,0
|
|
20240227,135300,93743700,8040,8040,8040,8040,0
|
|
20240227,135200,93743700,8040,8040,8040,8040,0
|
|
20240227,135100,93743700,8040,8040,8040,8040,0
|
|
20240227,135000,93743700,8040,8040,8040,8040,0
|
|
20240227,134900,93743700,8040,8040,8040,8040,0
|
|
20240227,134800,93743700,8040,8040,8040,8040,4
|
|
20240227,134700,93711540,8040,8040,8040,8040,0
|
|
20240227,134600,93711540,8040,8040,8040,8040,0
|
|
20240227,134500,93711540,8040,8040,8040,8040,0
|
|
20240227,134400,93711540,8040,8040,8040,8040,0
|
|
20240227,134300,93711540,8040,8040,8040,8040,1
|
|
20240227,134200,93703500,8020,8020,8020,8020,0
|
|
20240227,134100,93703500,8020,8020,8020,8020,43
|
|
20240227,134000,93358640,8010,8010,8010,8010,157
|
|
20240227,133900,92101070,8040,8040,8040,8040,0
|
|
20240227,133800,92101070,8040,8040,8040,8040,1
|
|
20240227,133700,92093030,8040,8040,8040,8040,0
|
|
20240227,133600,92093030,8040,8040,8040,8040,1
|
|
20240227,133500,92084990,8010,8010,8010,8010,0
|
|
20240227,133400,92084990,8010,8010,8010,8010,0
|
|
20240227,133300,92084990,8010,8010,8010,8010,0
|
|
20240227,133200,92084990,8010,8010,8010,8010,0
|
|
20240227,133100,92084990,8010,8010,8010,8010,0
|
|
20240227,133000,92084990,8010,8010,8010,8010,5
|
|
20240227,132900,92044940,8010,8010,8010,8010,0
|
|
20240227,132800,92044940,8010,8010,8010,8010,2
|
|
20240227,132700,92028920,8010,8010,8010,8010,0
|
|
20240227,132600,92028920,8010,8010,8010,8010,0
|
|
20240227,132500,92028920,8010,8010,8010,8010,0
|
|
20240227,132400,92028920,8010,8010,8010,8010,1
|
|
20240227,132300,92020910,8010,8010,8010,8010,0
|
|
20240227,132200,92020910,8010,8010,8010,8010,0
|
|
20240227,132100,92020910,8010,8010,8010,8010,0
|
|
20240227,132000,92020910,8010,8010,8010,8010,0
|
|
20240227,131900,92020910,8010,8010,8010,8010,0
|
|
20240227,131800,92020910,8010,8010,8010,8010,0
|
|
20240227,131700,92020910,8010,8010,8010,8010,0
|
|
20240227,131600,92020910,8010,8010,8010,8010,36
|
|
20240227,131500,91732550,8020,8020,8020,8020,0
|
|
20240227,131400,91732550,8020,8020,8020,8020,0
|
|
20240227,131300,91732550,8020,8020,8020,8020,6
|
|
20240227,131200,91684430,8020,8020,8020,8020,178
|
|
20240227,131100,90256870,8020,8020,8020,8020,0
|
|
20240227,131000,90256870,8020,8020,8020,8020,0
|
|
20240227,130900,90256870,8020,8020,8020,8020,0
|
|
20240227,130800,90256870,8020,8010,8020,8010,204
|
|
20240227,130700,88622820,8030,8030,8030,8030,0
|
|
20240227,130600,88622820,8030,8030,8030,8030,0
|
|
20240227,130500,88622820,8030,8030,8030,8030,0
|
|
20240227,130400,88622820,8030,8030,8030,8030,0
|
|
20240227,130300,88622820,8030,8030,8030,8030,0
|
|
20240227,130200,88622820,8030,8030,8030,8030,1
|
|
20240227,130100,88614790,8010,8010,8010,8010,50
|
|
20240227,130000,88214290,8030,8030,8030,8030,0
|
|
20240227,125900,88214290,8030,8030,8030,8030,0
|
|
20240227,125800,88214290,8030,8030,8030,8030,0
|
|
20240227,125700,88214290,8030,8030,8030,8030,0
|
|
20240227,125600,88214290,8030,8030,8030,8030,0
|
|
20240227,125500,88214290,8030,8030,8030,8030,100
|
|
20240227,125400,87411290,8030,8030,8030,8030,0
|
|
20240227,125300,87411290,8030,8030,8030,8030,0
|
|
20240227,125200,87411290,8030,8030,8030,8030,0
|
|
20240227,125100,87411290,8030,8030,8030,8030,0
|
|
20240227,125000,87411290,8030,8030,8030,8030,0
|
|
20240227,124900,87411290,8030,8030,8030,8030,0
|
|
20240227,124800,87411290,8030,8030,8030,8030,0
|
|
20240227,124700,87411290,8030,8030,8030,8030,0
|
|
20240227,124600,87411290,8030,8030,8030,8030,0
|
|
20240227,124500,87411290,8030,8030,8030,8030,0
|
|
20240227,124400,87411290,8030,8030,8030,8030,0
|
|
20240227,124300,87411290,8030,8010,8030,8010,6
|
|
20240227,124200,87363210,8010,8010,8010,8010,0
|
|
20240227,124100,87363210,8010,8010,8010,8010,0
|
|
20240227,124000,87363210,8010,8010,8010,8010,0
|
|
20240227,123900,87363210,8010,8010,8010,8010,2
|
|
20240227,123800,87347190,8030,8010,8030,8010,2
|
|
20240227,123700,87331150,8040,8040,8040,8040,0
|
|
20240227,123600,87331150,8040,8040,8040,8040,0
|
|
20240227,123500,87331150,8040,8040,8040,8040,0
|
|
20240227,123400,87331150,8040,8040,8040,8040,0
|
|
20240227,123300,87331150,8040,8040,8040,8040,0
|
|
20240227,123200,87331150,8040,8040,8040,8040,0
|
|
20240227,123100,87331150,8040,8040,8040,8040,0
|
|
20240227,123000,87331150,8040,8040,8040,8040,0
|
|
20240227,122900,87331150,8040,8040,8040,8040,0
|
|
20240227,122800,87331150,8040,8040,8040,8040,0
|
|
20240227,122700,87331150,8040,8040,8040,8040,0
|
|
20240227,122600,87331150,8040,8040,8040,8040,1
|
|
20240227,122500,87323110,8010,8010,8010,8010,0
|
|
20240227,122400,87323110,8010,8010,8010,8010,0
|
|
20240227,122300,87323110,8010,8010,8010,8010,0
|
|
20240227,122200,87323110,8010,8010,8010,8010,0
|
|
20240227,122100,87323110,8010,8010,8010,8010,0
|
|
20240227,122000,87323110,8010,8010,8010,8010,0
|
|
20240227,121900,87323110,8010,8010,8010,8010,0
|
|
20240227,121800,87323110,8010,8010,8010,8010,0
|
|
20240227,121700,87323110,8010,8010,8010,8010,0
|
|
20240227,121600,87323110,8010,8010,8010,8010,0
|
|
20240227,121500,87323110,8010,8010,8010,8010,202
|
|
20240227,121400,85705090,8040,8020,8040,8020,16
|
|
20240227,121300,85576600,8020,8020,8020,8020,0
|
|
20240227,121200,85576600,8020,8030,8030,8020,131
|
|
20240227,121100,84525170,8030,8030,8030,8030,0
|
|
20240227,121000,84525170,8030,8030,8030,8030,0
|
|
20240227,120900,84525170,8030,8030,8030,8030,0
|
|
20240227,120800,84525170,8030,8030,8030,8030,0
|
|
20240227,120700,84525170,8030,8030,8030,8030,0
|
|
20240227,120600,84525170,8030,8030,8030,8030,1
|
|
20240227,120500,84517140,8010,8010,8010,8010,2
|
|
20240227,120400,84501120,8020,8020,8020,8020,5
|
|
20240227,120300,84461020,8020,8020,8020,8020,2
|
|
20240227,120200,84444980,8030,8020,8030,8020,5
|
|
20240227,120100,84404870,8030,8020,8030,8020,2
|
|
20240227,120000,84388820,8010,8010,8010,8010,1
|
|
20240227,115900,84380810,8010,8010,8010,8010,0
|
|
20240227,115800,84380810,8010,8010,8010,8000,7
|
|
20240227,115700,84324760,8010,8010,8020,8010,57
|
|
20240227,115600,83868130,8010,8000,8010,8000,2
|
|
20240227,115500,83852120,8000,8000,8000,8000,1
|
|
20240227,115400,83844120,8000,8000,8000,8000,31
|
|
20240227,115300,83596120,7990,8020,8020,7990,6
|
|
20240227,115200,83548150,8000,8000,8000,8000,24
|
|
20240227,115100,83356150,7990,8000,8000,7990,102
|
|
20240227,115000,82540170,8040,8040,8040,8040,0
|
|
20240227,114900,82540170,8040,8040,8040,8040,0
|
|
20240227,114800,82540170,8040,8040,8040,8040,10
|
|
20240227,114700,82459770,8050,8050,8050,8050,0
|
|
20240227,114600,82459770,8050,8050,8050,8050,0
|
|
20240227,114500,82459770,8050,8050,8050,8050,0
|
|
20240227,114400,82459770,8050,8050,8050,8050,1
|
|
20240227,114300,82451720,8000,8000,8000,8000,158
|
|
20240227,114200,81187720,8000,8000,8000,8000,9
|
|
20240227,114100,81115720,8000,8000,8000,8000,5
|
|
20240227,114000,81075720,8000,8000,8000,8000,96
|
|
20240227,113900,80307720,8000,8000,8000,8000,7
|
|
20240227,113800,80251720,8000,8010,8010,7990,2509
|
|
20240227,113700,60175610,8060,8060,8060,8060,0
|
|
20240227,113600,60175610,8060,8010,8060,8010,101
|
|
20240227,113500,59366550,8060,8050,8060,8040,347
|
|
20240227,113400,56573200,8050,8050,8050,8050,0
|
|
20240227,113300,56573200,8050,8050,8050,8050,0
|
|
20240227,113200,56573200,8050,8050,8050,8050,0
|
|
20240227,113100,56573200,8050,8050,8050,8050,0
|
|
20240227,113000,56573200,8050,8050,8050,8050,0
|
|
20240227,112900,56573200,8050,8050,8050,8050,0
|
|
20240227,112800,56573200,8050,8050,8050,8050,0
|
|
20240227,112700,56573200,8050,8050,8050,8050,0
|
|
20240227,112600,56573200,8050,8010,8050,8010,281
|
|
20240227,112500,54322350,8050,8050,8050,8050,0
|
|
20240227,112400,54322350,8050,8050,8050,8050,0
|
|
20240227,112300,54322350,8050,8020,8050,8020,2
|
|
20240227,112200,54306280,8020,8020,8020,8020,0
|
|
20240227,112100,54306280,8020,8020,8020,8020,124
|
|
20240227,112000,53311800,8060,8060,8060,8060,0
|
|
20240227,111900,53311800,8060,8060,8060,8060,0
|
|
20240227,111800,53311800,8060,8060,8060,8060,0
|
|
20240227,111700,53311800,8060,8060,8060,8060,0
|
|
20240227,111600,53311800,8060,8060,8060,8060,0
|
|
20240227,111500,53311800,8060,8060,8060,8060,0
|
|
20240227,111400,53311800,8060,8060,8060,8060,0
|
|
20240227,111300,53311800,8060,8060,8060,8060,0
|
|
20240227,111200,53311800,8060,8060,8060,8060,0
|
|
20240227,111100,53311800,8060,8060,8060,8060,1
|
|
20240227,111000,53303740,8020,8030,8030,8020,90
|
|
20240227,110900,52581720,8060,8060,8060,8060,0
|
|
20240227,110800,52581720,8060,8060,8060,8060,0
|
|
20240227,110700,52581720,8060,8060,8060,8060,0
|
|
20240227,110600,52581720,8060,8060,8060,8060,0
|
|
20240227,110500,52581720,8060,8060,8060,8060,0
|
|
20240227,110400,52581720,8060,8060,8060,8060,109
|
|
20240227,110300,51703180,8060,8060,8060,8060,0
|
|
20240227,110200,51703180,8060,8060,8060,8060,366
|
|
20240227,110100,48753220,8060,8060,8060,8060,0
|
|
20240227,110000,48753220,8060,8060,8060,8060,0
|
|
20240227,105900,48753220,8060,8060,8060,8060,0
|
|
20240227,105800,48753220,8060,8060,8060,8060,0
|
|
20240227,105700,48753220,8060,8060,8060,8060,0
|
|
20240227,105600,48753220,8060,8060,8060,8060,0
|
|
20240227,105500,48753220,8060,8060,8060,8060,0
|
|
20240227,105400,48753220,8060,8060,8060,8060,0
|
|
20240227,105300,48753220,8060,8060,8060,8060,10
|
|
20240227,105200,48672620,8060,8060,8060,8060,0
|
|
20240227,105100,48672620,8060,8060,8060,8060,0
|
|
20240227,105000,48672620,8060,8060,8060,8060,0
|
|
20240227,104900,48672620,8060,8060,8060,8060,1
|
|
20240227,104800,48664560,8040,8040,8040,8040,2
|
|
20240227,104700,48648480,8060,8040,8060,8040,18
|
|
20240227,104600,48503740,8060,8060,8060,8060,0
|
|
20240227,104500,48503740,8060,8060,8060,8060,0
|
|
20240227,104400,48503740,8060,8050,8060,8050,16
|
|
20240227,104300,48374840,8050,8050,8050,8050,0
|
|
20240227,104200,48374840,8050,8040,8050,8040,83
|
|
20240227,104100,47707500,8040,8040,8040,8040,0
|
|
20240227,104000,47707500,8040,8040,8040,8040,2
|
|
20240227,103900,47691420,8040,8040,8040,8040,10
|
|
20240227,103800,47611020,8040,8040,8040,8040,1
|
|
20240227,103700,47602980,8040,8040,8040,8040,0
|
|
20240227,103600,47602980,8040,8040,8040,8010,56
|
|
20240227,103500,47154240,8040,8040,8040,8040,0
|
|
20240227,103400,47154240,8040,8040,8040,8040,0
|
|
20240227,103300,47154240,8040,8040,8040,8040,0
|
|
20240227,103200,47154240,8040,8040,8040,8040,0
|
|
20240227,103100,47154240,8040,8040,8040,8040,0
|
|
20240227,103000,47154240,8040,8040,8040,8040,0
|
|
20240227,102900,47154240,8040,8040,8040,8040,1
|
|
20240227,102800,47146200,8030,8030,8030,8030,60
|
|
20240227,102700,46664400,8040,8040,8040,8040,0
|
|
20240227,102600,46664400,8040,8030,8040,8030,101
|
|
20240227,102500,45853360,8040,8040,8040,8040,0
|
|
20240227,102400,45853360,8040,8010,8040,8010,3
|
|
20240227,102300,45829300,8010,8020,8050,8010,521
|
|
20240227,102200,41653330,8030,8030,8030,8030,9
|
|
20240227,102100,41581060,8050,8050,8050,8050,0
|
|
20240227,102000,41581060,8050,8050,8050,8050,1
|
|
20240227,101900,41573010,8070,8070,8070,8070,1
|
|
20240227,101800,41564940,8060,8060,8060,8060,0
|
|
20240227,101700,41564940,8060,8060,8060,8060,0
|
|
20240227,101600,41564940,8060,8060,8060,8060,0
|
|
20240227,101500,41564940,8060,8060,8060,8060,0
|
|
20240227,101400,41564940,8060,8030,8060,8030,3
|
|
20240227,101300,41540790,8060,8060,8060,8060,0
|
|
20240227,101200,41540790,8060,8060,8060,8060,0
|
|
20240227,101100,41540790,8060,8060,8060,8060,0
|
|
20240227,101000,41540790,8060,8060,8060,8060,150
|
|
20240227,100900,40331790,8060,8020,8060,8020,125
|
|
20240227,100800,39329250,8060,8060,8060,8060,0
|
|
20240227,100700,39329250,8060,8060,8060,8060,0
|
|
20240227,100600,39329250,8060,8060,8060,8060,0
|
|
20240227,100500,39329250,8060,8060,8060,8060,0
|
|
20240227,100400,39329250,8060,8060,8060,8060,0
|
|
20240227,100300,39329250,8060,8060,8060,8060,1
|
|
20240227,100200,39321190,8020,8020,8020,8020,2
|
|
20240227,100100,39305150,8070,8070,8070,8070,0
|
|
20240227,100000,39305150,8070,8070,8070,8070,0
|
|
20240227,095900,39305150,8070,8030,8070,8020,101
|
|
20240227,095800,38495010,8060,8060,8060,8060,0
|
|
20240227,095700,38495010,8060,8060,8060,8060,1
|
|
20240227,095600,38486950,8030,8030,8030,8030,1
|
|
20240227,095500,38478920,8050,8050,8050,8050,0
|
|
20240227,095400,38478920,8050,8050,8050,8050,0
|
|
20240227,095300,38478920,8050,8050,8050,8050,112
|
|
20240227,095200,37577320,8050,8050,8050,8050,0
|
|
20240227,095100,37577320,8050,8050,8050,8050,0
|
|
20240227,095000,37577320,8050,8050,8050,8050,0
|
|
20240227,094900,37577320,8050,8050,8050,8050,0
|
|
20240227,094800,37577320,8050,8050,8050,8050,0
|
|
20240227,094700,37577320,8050,8010,8050,8010,101
|
|
20240227,094600,36768270,8050,8050,8050,8050,0
|
|
20240227,094500,36768270,8050,8050,8050,8050,0
|
|
20240227,094400,36768270,8050,8040,8050,8040,2
|
|
20240227,094300,36752180,8050,8050,8050,8050,0
|
|
20240227,094200,36752180,8050,8050,8050,8050,0
|
|
20240227,094100,36752180,8050,8050,8050,8050,0
|
|
20240227,094000,36752180,8050,8050,8050,8050,13
|
|
20240227,093900,36647530,8050,8040,8050,8040,2
|
|
20240227,093800,36631440,8050,8050,8050,8050,4
|
|
20240227,093700,36599240,8050,8000,8050,8000,174
|
|
20240227,093600,35207140,8010,8010,8050,8010,637
|
|
20240227,093500,30104730,8050,8050,8050,8050,1
|
|
20240227,093400,30096680,8050,8050,8050,8050,0
|
|
20240227,093300,30096680,8050,8050,8050,8050,0
|
|
20240227,093200,30096680,8050,8010,8050,8010,3
|
|
20240227,093100,30072570,8050,8050,8050,8050,1
|
|
20240227,093000,30064520,8020,8050,8050,8020,14
|
|
20240227,092900,29952210,8050,8050,8050,8050,0
|
|
20240227,092800,29952210,8050,8050,8050,8050,0
|
|
20240227,092700,29952210,8050,8050,8050,8050,1
|
|
20240227,092600,29944160,8040,8020,8040,8020,263
|
|
20240227,092500,27834560,8030,8030,8030,8030,100
|
|
20240227,092400,27031560,8080,8080,8080,8080,150
|
|
20240227,092300,25819560,8080,8080,8080,8080,1
|
|
20240227,092200,25811480,8080,8080,8080,8080,0
|
|
20240227,092100,25811480,8080,8060,8080,8060,5
|
|
20240227,092000,25771160,8070,8050,8070,8020,157
|
|
20240227,091900,24509000,8050,8050,8050,8020,102
|
|
20240227,091800,23689250,8080,8080,8080,8080,0
|
|
20240227,091700,23689250,8080,8080,8080,8080,0
|
|
20240227,091600,23689250,8080,8020,8080,8020,3
|
|
20240227,091500,23665130,8080,8070,8080,8020,410
|
|
20240227,091400,20366350,8070,8070,8070,8070,0
|
|
20240227,091300,20366350,8070,8070,8070,8070,908
|
|
20240227,091200,13038790,8070,8040,8070,8030,223
|
|
20240227,091100,11247010,8080,8080,8080,8080,0
|
|
20240227,091000,11247010,8080,8060,8080,8050,109
|
|
20240227,090900,10368980,8080,8080,8080,8080,101
|
|
20240227,090800,9552900,8080,8080,8080,8080,1
|
|
20240227,090700,9544820,8100,8100,8100,8100,0
|
|
20240227,090600,9544820,8100,8100,8100,8100,0
|
|
20240227,090500,9544820,8100,8100,8100,8100,0
|
|
20240227,090400,9544820,8100,8100,8100,8100,0
|
|
20240227,090300,9544820,8100,8100,8100,8100,4
|
|
20240227,090200,9512420,8030,8030,8030,8030,2
|
|
20240227,090100,9496360,8030,8030,8030,8030,0
|
|
20240227,090000,9496360,8030,8020,8080,8020,1184
|