692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,202900,126206695,3635,3635,3635,3635,893
|
|
20240227,202800,126206695,3635,3635,3635,3635,0
|
|
20240227,202700,126206695,3635,3635,3635,3635,0
|
|
20240227,202600,126206695,3635,3635,3635,3635,0
|
|
20240227,202500,126206695,3635,3635,3635,3635,0
|
|
20240227,202400,126206695,3635,3635,3635,3635,0
|
|
20240227,202300,126206695,3635,3635,3635,3635,0
|
|
20240227,202200,126206695,3635,3635,3635,3635,0
|
|
20240227,202100,126206695,3635,3635,3635,3635,0
|
|
20240227,202000,126206695,3635,3635,3635,3635,0
|
|
20240227,201900,126206695,3635,3635,3635,3635,0
|
|
20240227,201800,126206695,3635,3635,3635,3635,0
|
|
20240227,201700,126206695,3635,3635,3635,3635,0
|
|
20240227,201600,126206695,3635,3635,3635,3635,0
|
|
20240227,201500,126206695,3635,3635,3635,3635,0
|
|
20240227,201400,126206695,3635,3635,3635,3635,0
|
|
20240227,201300,126206695,3635,3635,3635,3635,0
|
|
20240227,201200,126206695,3635,3635,3635,3635,0
|
|
20240227,201100,126206695,3635,3635,3635,3635,0
|
|
20240227,201000,126206695,3635,3635,3635,3635,0
|
|
20240227,200900,126206695,3635,3635,3635,3635,0
|
|
20240227,200800,126206695,3635,3635,3635,3635,0
|
|
20240227,200700,126206695,3635,3635,3635,3635,0
|
|
20240227,200600,126206695,3635,3635,3635,3635,0
|
|
20240227,200500,126206695,3635,3635,3635,3635,0
|
|
20240227,200400,126206695,3635,3635,3635,3635,0
|
|
20240227,200300,126206695,3635,3635,3635,3635,0
|
|
20240227,200200,126206695,3635,3635,3635,3635,0
|
|
20240227,200100,126206695,3635,3635,3635,3635,0
|
|
20240227,200000,126206695,3635,3635,3635,3635,0
|
|
20240227,195900,126206695,3635,3635,3635,3635,893
|
|
20240227,195800,126206695,3635,3635,3635,3635,0
|
|
20240227,195700,126206695,3635,3635,3635,3635,0
|
|
20240227,195600,126206695,3635,3635,3635,3635,0
|
|
20240227,195500,126206695,3635,3635,3635,3635,0
|
|
20240227,195400,126206695,3635,3635,3635,3635,0
|
|
20240227,195300,126206695,3635,3635,3635,3635,0
|
|
20240227,195200,126206695,3635,3635,3635,3635,0
|
|
20240227,195100,126206695,3635,3635,3635,3635,0
|
|
20240227,195000,126206695,3635,3635,3635,3635,0
|
|
20240227,194900,126206695,3635,3635,3635,3635,0
|
|
20240227,194800,126206695,3635,3635,3635,3635,0
|
|
20240227,194700,126206695,3635,3635,3635,3635,0
|
|
20240227,194600,126206695,3635,3635,3635,3635,0
|
|
20240227,194500,126206695,3635,3635,3635,3635,0
|
|
20240227,194400,126206695,3635,3635,3635,3635,0
|
|
20240227,194300,126206695,3635,3635,3635,3635,0
|
|
20240227,194200,126206695,3635,3635,3635,3635,0
|
|
20240227,194100,126206695,3635,3635,3635,3635,0
|
|
20240227,194000,126206695,3635,3635,3635,3635,0
|
|
20240227,193900,126206695,3635,3635,3635,3635,0
|
|
20240227,193800,126206695,3635,3635,3635,3635,0
|
|
20240227,193700,126206695,3635,3635,3635,3635,0
|
|
20240227,193600,126206695,3635,3635,3635,3635,0
|
|
20240227,193500,126206695,3635,3635,3635,3635,0
|
|
20240227,193400,126206695,3635,3635,3635,3635,0
|
|
20240227,193300,126206695,3635,3635,3635,3635,0
|
|
20240227,193200,126206695,3635,3635,3635,3635,0
|
|
20240227,193100,126206695,3635,3635,3635,3635,0
|
|
20240227,193000,126206695,3635,3635,3635,3635,0
|
|
20240227,192900,126206695,3635,3635,3635,3635,893
|
|
20240227,192800,126206695,3635,3635,3635,3635,0
|
|
20240227,192700,126206695,3635,3635,3635,3635,0
|
|
20240227,192600,126206695,3635,3635,3635,3635,0
|
|
20240227,192500,126206695,3635,3635,3635,3635,0
|
|
20240227,192400,126206695,3635,3635,3635,3635,0
|
|
20240227,192300,126206695,3635,3635,3635,3635,0
|
|
20240227,192200,126206695,3635,3635,3635,3635,0
|
|
20240227,192100,126206695,3635,3635,3635,3635,0
|
|
20240227,192000,126206695,3635,3635,3635,3635,0
|
|
20240227,191900,126206695,3635,3635,3635,3635,0
|
|
20240227,191800,126206695,3635,3635,3635,3635,0
|
|
20240227,191700,126206695,3635,3635,3635,3635,0
|
|
20240227,191600,126206695,3635,3635,3635,3635,0
|
|
20240227,191500,126206695,3635,3635,3635,3635,0
|
|
20240227,191400,126206695,3635,3635,3635,3635,0
|
|
20240227,191300,126206695,3635,3635,3635,3635,0
|
|
20240227,191200,126206695,3635,3635,3635,3635,0
|
|
20240227,191100,126206695,3635,3635,3635,3635,0
|
|
20240227,191000,126206695,3635,3635,3635,3635,0
|
|
20240227,190900,126206695,3635,3635,3635,3635,0
|
|
20240227,190800,126206695,3635,3635,3635,3635,0
|
|
20240227,190700,126206695,3635,3635,3635,3635,0
|
|
20240227,190600,126206695,3635,3635,3635,3635,0
|
|
20240227,190500,126206695,3635,3635,3635,3635,0
|
|
20240227,190400,126206695,3635,3635,3635,3635,0
|
|
20240227,190300,126206695,3635,3635,3635,3635,0
|
|
20240227,190200,126206695,3635,3635,3635,3635,0
|
|
20240227,190100,126206695,3635,3635,3635,3635,0
|
|
20240227,190000,126206695,3635,3635,3635,3635,0
|
|
20240227,185900,126206695,3635,3635,3635,3635,893
|
|
20240227,185800,126206695,3635,3635,3635,3635,0
|
|
20240227,185700,126206695,3635,3635,3635,3635,0
|
|
20240227,185600,126206695,3635,3635,3635,3635,0
|
|
20240227,185500,126206695,3635,3635,3635,3635,0
|
|
20240227,185400,126206695,3635,3635,3635,3635,0
|
|
20240227,185300,126206695,3635,3635,3635,3635,0
|
|
20240227,185200,126206695,3635,3635,3635,3635,0
|
|
20240227,185100,126206695,3635,3635,3635,3635,0
|
|
20240227,185000,126206695,3635,3635,3635,3635,0
|
|
20240227,184900,126206695,3635,3635,3635,3635,0
|
|
20240227,184800,126206695,3635,3635,3635,3635,0
|
|
20240227,184700,126206695,3635,3635,3635,3635,0
|
|
20240227,184600,126206695,3635,3635,3635,3635,0
|
|
20240227,184500,126206695,3635,3635,3635,3635,0
|
|
20240227,184400,126206695,3635,3635,3635,3635,0
|
|
20240227,184300,126206695,3635,3635,3635,3635,0
|
|
20240227,184200,126206695,3635,3635,3635,3635,0
|
|
20240227,184100,126206695,3635,3635,3635,3635,0
|
|
20240227,184000,126206695,3635,3635,3635,3635,0
|
|
20240227,183900,126206695,3635,3635,3635,3635,0
|
|
20240227,183800,126206695,3635,3635,3635,3635,0
|
|
20240227,183700,126206695,3635,3635,3635,3635,0
|
|
20240227,183600,126206695,3635,3635,3635,3635,0
|
|
20240227,183500,126206695,3635,3635,3635,3635,0
|
|
20240227,183400,126206695,3635,3635,3635,3635,0
|
|
20240227,183300,126206695,3635,3635,3635,3635,0
|
|
20240227,183200,126206695,3635,3635,3635,3635,0
|
|
20240227,183100,126206695,3635,3635,3635,3635,0
|
|
20240227,183000,126206695,3635,3635,3635,3635,0
|
|
20240227,182900,126206695,3635,3635,3635,3635,893
|
|
20240227,182800,126206695,3635,3635,3635,3635,0
|
|
20240227,182700,126206695,3635,3635,3635,3635,0
|
|
20240227,182600,126206695,3635,3635,3635,3635,0
|
|
20240227,182500,126206695,3635,3635,3635,3635,0
|
|
20240227,182400,126206695,3635,3635,3635,3635,0
|
|
20240227,182300,126206695,3635,3635,3635,3635,0
|
|
20240227,182200,126206695,3635,3635,3635,3635,0
|
|
20240227,182100,126206695,3635,3635,3635,3635,0
|
|
20240227,182000,126206695,3635,3635,3635,3635,0
|
|
20240227,181900,126206695,3635,3635,3635,3635,0
|
|
20240227,181800,126206695,3635,3635,3635,3635,0
|
|
20240227,181700,126206695,3635,3635,3635,3635,0
|
|
20240227,181600,126206695,3635,3635,3635,3635,0
|
|
20240227,181500,126206695,3635,3635,3635,3635,0
|
|
20240227,181400,126206695,3635,3635,3635,3635,0
|
|
20240227,181300,126206695,3635,3635,3635,3635,0
|
|
20240227,181200,126206695,3635,3635,3635,3635,0
|
|
20240227,181100,126206695,3635,3635,3635,3635,0
|
|
20240227,181000,126206695,3635,3635,3635,3635,0
|
|
20240227,180900,126206695,3635,3635,3635,3635,0
|
|
20240227,180800,126206695,3635,3635,3635,3635,0
|
|
20240227,180700,126206695,3635,3635,3635,3635,0
|
|
20240227,180600,126206695,3635,3635,3635,3635,0
|
|
20240227,180500,126206695,3635,3635,3635,3635,0
|
|
20240227,180400,126206695,3635,3635,3635,3635,0
|
|
20240227,180300,126206695,3635,3635,3635,3635,0
|
|
20240227,180200,126206695,3635,3635,3635,3635,0
|
|
20240227,180100,126206695,3635,3635,3635,3635,0
|
|
20240227,180000,126206695,3635,3635,3635,3635,0
|
|
20240227,175900,126206695,3635,3635,3635,3635,893
|
|
20240227,175800,126206695,3635,3635,3635,3635,0
|
|
20240227,175700,126206695,3635,3635,3635,3635,0
|
|
20240227,175600,126206695,3635,3635,3635,3635,0
|
|
20240227,175500,126206695,3635,3635,3635,3635,0
|
|
20240227,175400,126206695,3635,3635,3635,3635,0
|
|
20240227,175300,126206695,3635,3635,3635,3635,0
|
|
20240227,175200,126206695,3635,3635,3635,3635,0
|
|
20240227,175100,126206695,3635,3635,3635,3635,0
|
|
20240227,175000,126206695,3635,3635,3635,3635,0
|
|
20240227,174900,126206695,3635,3635,3635,3635,0
|
|
20240227,174800,126206695,3635,3635,3635,3635,0
|
|
20240227,174700,126206695,3635,3635,3635,3635,0
|
|
20240227,174600,126206695,3635,3635,3635,3635,0
|
|
20240227,174500,126206695,3635,3635,3635,3635,0
|
|
20240227,174400,126206695,3635,3635,3635,3635,0
|
|
20240227,174300,126206695,3635,3635,3635,3635,0
|
|
20240227,174200,126206695,3635,3635,3635,3635,0
|
|
20240227,174100,126206695,3635,3635,3635,3635,0
|
|
20240227,174000,126206695,3635,3635,3635,3635,0
|
|
20240227,173900,126206695,3635,3635,3635,3635,0
|
|
20240227,173800,126206695,3635,3635,3635,3635,0
|
|
20240227,173700,126206695,3635,3635,3635,3635,0
|
|
20240227,173600,126206695,3635,3635,3635,3635,0
|
|
20240227,173500,126206695,3635,3635,3635,3635,0
|
|
20240227,173400,126206695,3635,3635,3635,3635,0
|
|
20240227,173300,126206695,3635,3635,3635,3635,0
|
|
20240227,173200,126206695,3635,3635,3635,3635,0
|
|
20240227,173100,126206695,3635,3635,3635,3635,0
|
|
20240227,173000,126206695,3635,3635,3635,3635,0
|
|
20240227,172900,126206695,3635,3635,3635,3635,893
|
|
20240227,172800,126206695,3635,3635,3635,3635,0
|
|
20240227,172700,126206695,3635,3635,3635,3635,0
|
|
20240227,172600,126206695,3635,3635,3635,3635,0
|
|
20240227,172500,126206695,3635,3635,3635,3635,0
|
|
20240227,172400,126206695,3635,3635,3635,3635,0
|
|
20240227,172300,126206695,3635,3635,3635,3635,0
|
|
20240227,172200,126206695,3635,3635,3635,3635,0
|
|
20240227,172100,126206695,3635,3635,3635,3635,0
|
|
20240227,172000,126206695,3635,3635,3635,3635,0
|
|
20240227,171900,126206695,3635,3635,3635,3635,0
|
|
20240227,171800,126206695,3635,3635,3635,3635,0
|
|
20240227,171700,126206695,3635,3635,3635,3635,0
|
|
20240227,171600,126206695,3635,3635,3635,3635,0
|
|
20240227,171500,126206695,3635,3635,3635,3635,0
|
|
20240227,171400,126206695,3635,3635,3635,3635,0
|
|
20240227,171300,126206695,3635,3635,3635,3635,0
|
|
20240227,171200,126206695,3635,3635,3635,3635,0
|
|
20240227,171100,126206695,3635,3635,3635,3635,0
|
|
20240227,171000,126206695,3635,3635,3635,3635,0
|
|
20240227,170900,126206695,3635,3635,3635,3635,0
|
|
20240227,170800,126206695,3635,3635,3635,3635,0
|
|
20240227,170700,126206695,3635,3635,3635,3635,0
|
|
20240227,170600,126206695,3635,3635,3635,3635,0
|
|
20240227,170500,126206695,3635,3635,3635,3635,0
|
|
20240227,170400,126206695,3635,3635,3635,3635,0
|
|
20240227,170300,126206695,3635,3635,3635,3635,0
|
|
20240227,170200,126206695,3635,3635,3635,3635,0
|
|
20240227,170100,126206695,3635,3635,3635,3635,0
|
|
20240227,170000,126206695,3635,3635,3635,3635,0
|
|
20240227,165900,126206695,3635,3635,3635,3635,893
|
|
20240227,165800,126206695,3635,3635,3635,3635,0
|
|
20240227,165700,126206695,3635,3635,3635,3635,0
|
|
20240227,165600,126206695,3635,3635,3635,3635,0
|
|
20240227,165500,126206695,3635,3635,3635,3635,0
|
|
20240227,165400,126206695,3635,3635,3635,3635,0
|
|
20240227,165300,126206695,3635,3635,3635,3635,0
|
|
20240227,165200,126206695,3635,3635,3635,3635,0
|
|
20240227,165100,126206695,3635,3635,3635,3635,0
|
|
20240227,165000,126206695,3635,3635,3635,3635,0
|
|
20240227,164900,126206695,3635,3635,3635,3635,0
|
|
20240227,164800,126206695,3635,3635,3635,3635,0
|
|
20240227,164700,126206695,3635,3635,3635,3635,0
|
|
20240227,164600,126206695,3635,3635,3635,3635,0
|
|
20240227,164500,126206695,3635,3635,3635,3635,0
|
|
20240227,164400,126206695,3635,3635,3635,3635,0
|
|
20240227,164300,126206695,3635,3635,3635,3635,0
|
|
20240227,164200,126206695,3635,3635,3635,3635,0
|
|
20240227,164100,126206695,3635,3635,3635,3635,0
|
|
20240227,164000,126206695,3635,3635,3635,3635,0
|
|
20240227,163900,126206695,3635,3635,3635,3635,0
|
|
20240227,163800,126206695,3635,3635,3635,3635,0
|
|
20240227,163700,126206695,3635,3635,3635,3635,0
|
|
20240227,163600,126206695,3635,3635,3635,3635,0
|
|
20240227,163500,126206695,3635,3635,3635,3635,0
|
|
20240227,163400,126206695,3635,3635,3635,3635,0
|
|
20240227,163300,126206695,3635,3635,3635,3635,0
|
|
20240227,163200,126206695,3635,3635,3635,3635,0
|
|
20240227,163100,126206695,3635,3635,3635,3635,0
|
|
20240227,163000,126206695,3635,3635,3635,3635,0
|
|
20240227,162900,126206695,3635,3635,3635,3635,893
|
|
20240227,162800,126206695,3635,3635,3635,3635,0
|
|
20240227,162700,126206695,3635,3635,3635,3635,0
|
|
20240227,162600,126206695,3635,3635,3635,3635,0
|
|
20240227,162500,126206695,3635,3635,3635,3635,0
|
|
20240227,162400,126206695,3635,3635,3635,3635,0
|
|
20240227,162300,126206695,3635,3635,3635,3635,0
|
|
20240227,162200,126206695,3635,3635,3635,3635,0
|
|
20240227,162100,126206695,3635,3635,3635,3635,0
|
|
20240227,162000,126206695,3635,3635,3635,3635,0
|
|
20240227,161900,126206695,3635,3635,3635,3635,0
|
|
20240227,161800,126206695,3635,3635,3635,3635,0
|
|
20240227,161700,126206695,3635,3635,3635,3635,0
|
|
20240227,161600,126206695,3635,3635,3635,3635,0
|
|
20240227,161500,126206695,3635,3635,3635,3635,0
|
|
20240227,161400,126206695,3635,3635,3635,3635,0
|
|
20240227,161300,126206695,3635,3635,3635,3635,0
|
|
20240227,161200,126206695,3635,3635,3635,3635,0
|
|
20240227,161100,126206695,3635,3635,3635,3635,0
|
|
20240227,161000,126206695,3635,3635,3635,3635,0
|
|
20240227,160900,126206695,3635,3635,3635,3635,0
|
|
20240227,160800,126206695,3635,3635,3635,3635,0
|
|
20240227,160700,126206695,3635,3635,3635,3635,0
|
|
20240227,160600,126206695,3635,3635,3635,3635,0
|
|
20240227,160500,126206695,3635,3635,3635,3635,0
|
|
20240227,160400,126206695,3635,3635,3635,3635,0
|
|
20240227,160300,126206695,3635,3635,3635,3635,0
|
|
20240227,160200,126206695,3635,3635,3635,3635,0
|
|
20240227,160100,126206695,3635,3635,3635,3635,0
|
|
20240227,160000,126206695,3635,3635,3635,3635,0
|
|
20240227,155900,126206695,3635,3635,3635,3635,893
|
|
20240227,155800,126206695,3635,3635,3635,3635,0
|
|
20240227,155700,126206695,3635,3635,3635,3635,0
|
|
20240227,155600,126206695,3635,3635,3635,3635,0
|
|
20240227,155500,126206695,3635,3635,3635,3635,0
|
|
20240227,155400,126206695,3635,3635,3635,3635,0
|
|
20240227,155300,126206695,3635,3635,3635,3635,0
|
|
20240227,155200,126206695,3635,3635,3635,3635,0
|
|
20240227,155100,126206695,3635,3635,3635,3635,0
|
|
20240227,155000,126206695,3635,3635,3635,3635,0
|
|
20240227,154900,126206695,3635,3635,3635,3635,0
|
|
20240227,154800,126206695,3635,3635,3635,3635,0
|
|
20240227,154700,126206695,3635,3635,3635,3635,0
|
|
20240227,154600,126206695,3635,3635,3635,3635,0
|
|
20240227,154500,126206695,3635,3635,3635,3635,0
|
|
20240227,154400,126206695,3635,3635,3635,3635,0
|
|
20240227,154300,126206695,3635,3635,3635,3635,0
|
|
20240227,154200,126206695,3635,3635,3635,3635,0
|
|
20240227,154100,126206695,3635,3635,3635,3635,0
|
|
20240227,154000,126206695,3635,3635,3635,3635,0
|
|
20240227,153900,126206695,3635,3635,3635,3635,0
|
|
20240227,153800,126206695,3635,3635,3635,3635,0
|
|
20240227,153700,126206695,3635,3635,3635,3635,0
|
|
20240227,153600,126206695,3635,3635,3635,3635,0
|
|
20240227,153500,126206695,3635,3635,3635,3635,0
|
|
20240227,153400,126206695,3635,3635,3635,3635,0
|
|
20240227,153300,126206695,3635,3635,3635,3635,0
|
|
20240227,153200,126206695,3635,3635,3635,3635,0
|
|
20240227,153100,126206695,3635,3635,3635,3635,0
|
|
20240227,153000,126206695,3635,3635,3635,3635,893
|
|
20240227,152900,122960640,3635,3635,3635,3635,0
|
|
20240227,152800,122960640,3635,3635,3635,3635,0
|
|
20240227,152700,122960640,3635,3635,3635,3635,0
|
|
20240227,152600,122960640,3635,3635,3635,3635,0
|
|
20240227,152500,122960640,3635,3635,3635,3635,0
|
|
20240227,152400,122960640,3635,3635,3635,3635,0
|
|
20240227,152300,122960640,3635,3635,3635,3635,0
|
|
20240227,152200,122960640,3635,3635,3635,3635,0
|
|
20240227,152100,122960640,3635,3635,3635,3635,0
|
|
20240227,152000,122960640,3635,3635,3635,3635,0
|
|
20240227,151900,122960640,3635,3635,3635,3635,0
|
|
20240227,151800,122960640,3635,3635,3635,3635,0
|
|
20240227,151700,122960640,3635,3635,3645,3635,1185
|
|
20240227,151600,118647545,3635,3640,3640,3635,59
|
|
20240227,151500,118432935,3640,3640,3640,3640,0
|
|
20240227,151400,118432935,3640,3640,3640,3640,0
|
|
20240227,151300,118432935,3640,3640,3640,3640,112
|
|
20240227,151200,118025255,3640,3640,3640,3640,1559
|
|
20240227,151100,112350495,3640,3640,3640,3640,0
|
|
20240227,151000,112350495,3640,3645,3645,3640,42
|
|
20240227,150900,112197575,3645,3645,3645,3645,0
|
|
20240227,150800,112197575,3645,3645,3645,3645,0
|
|
20240227,150700,112197575,3645,3645,3645,3645,0
|
|
20240227,150600,112197575,3645,3645,3645,3645,0
|
|
20240227,150500,112197575,3645,3645,3645,3645,0
|
|
20240227,150400,112197575,3645,3645,3645,3645,0
|
|
20240227,150300,112197575,3645,3645,3645,3645,0
|
|
20240227,150200,112197575,3645,3645,3645,3645,0
|
|
20240227,150100,112197575,3645,3645,3645,3645,16
|
|
20240227,150000,112139255,3645,3645,3645,3645,0
|
|
20240227,145900,112139255,3645,3645,3645,3645,0
|
|
20240227,145800,112139255,3645,3645,3645,3645,22
|
|
20240227,145700,112059065,3640,3640,3640,3640,0
|
|
20240227,145600,112059065,3640,3640,3640,3640,0
|
|
20240227,145500,112059065,3640,3640,3640,3640,0
|
|
20240227,145400,112059065,3640,3640,3640,3640,0
|
|
20240227,145300,112059065,3640,3640,3640,3640,0
|
|
20240227,145200,112059065,3640,3640,3640,3640,0
|
|
20240227,145100,112059065,3640,3640,3640,3640,0
|
|
20240227,145000,112059065,3640,3640,3640,3640,0
|
|
20240227,144900,112059065,3640,3640,3640,3640,110
|
|
20240227,144800,111658665,3640,3640,3640,3640,0
|
|
20240227,144700,111658665,3640,3640,3640,3640,500
|
|
20240227,144600,109838665,3645,3645,3645,3645,0
|
|
20240227,144500,109838665,3645,3645,3645,3645,0
|
|
20240227,144400,109838665,3645,3645,3645,3645,0
|
|
20240227,144300,109838665,3645,3645,3645,3645,42
|
|
20240227,144200,109685575,3645,3645,3645,3645,0
|
|
20240227,144100,109685575,3645,3645,3645,3645,0
|
|
20240227,144000,109685575,3645,3645,3645,3645,0
|
|
20240227,143900,109685575,3645,3645,3645,3645,0
|
|
20240227,143800,109685575,3645,3645,3645,3645,0
|
|
20240227,143700,109685575,3645,3645,3645,3645,0
|
|
20240227,143600,109685575,3645,3645,3645,3645,13
|
|
20240227,143500,109638190,3645,3645,3645,3645,73
|
|
20240227,143400,109372105,3645,3645,3645,3645,0
|
|
20240227,143300,109372105,3645,3650,3650,3645,2
|
|
20240227,143200,109364810,3650,3650,3650,3650,0
|
|
20240227,143100,109364810,3650,3650,3650,3650,0
|
|
20240227,143000,109364810,3650,3650,3650,3650,0
|
|
20240227,142900,109364810,3650,3650,3650,3650,0
|
|
20240227,142800,109364810,3650,3650,3650,3650,22
|
|
20240227,142700,109284510,3640,3640,3640,3640,0
|
|
20240227,142600,109284510,3640,3640,3640,3640,0
|
|
20240227,142500,109284510,3640,3640,3640,3640,0
|
|
20240227,142400,109284510,3640,3640,3640,3640,0
|
|
20240227,142300,109284510,3640,3640,3640,3640,12
|
|
20240227,142200,109240830,3645,3645,3645,3645,1
|
|
20240227,142100,109237185,3645,3645,3645,3645,0
|
|
20240227,142000,109237185,3645,3645,3645,3645,1
|
|
20240227,141900,109233540,3640,3640,3640,3640,0
|
|
20240227,141800,109233540,3640,3640,3640,3640,0
|
|
20240227,141700,109233540,3640,3640,3640,3640,1
|
|
20240227,141600,109229900,3645,3645,3645,3645,0
|
|
20240227,141500,109229900,3645,3645,3645,3645,1
|
|
20240227,141400,109226255,3640,3640,3640,3640,0
|
|
20240227,141300,109226255,3640,3640,3640,3640,115
|
|
20240227,141200,108807655,3640,3640,3640,3640,127
|
|
20240227,141100,108345375,3645,3645,3645,3645,0
|
|
20240227,141000,108345375,3645,3645,3645,3645,0
|
|
20240227,140900,108345375,3645,3645,3645,3645,0
|
|
20240227,140800,108345375,3645,3645,3645,3645,1
|
|
20240227,140700,108341730,3640,3640,3640,3640,0
|
|
20240227,140600,108341730,3640,3640,3640,3640,7
|
|
20240227,140500,108316250,3650,3650,3650,3650,0
|
|
20240227,140400,108316250,3650,3650,3650,3650,0
|
|
20240227,140300,108316250,3650,3650,3650,3650,0
|
|
20240227,140200,108316250,3650,3650,3650,3650,0
|
|
20240227,140100,108316250,3650,3640,3650,3635,2783
|
|
20240227,140000,98185330,3640,3640,3640,3640,0
|
|
20240227,135900,98185330,3640,3640,3640,3640,5
|
|
20240227,135800,98167130,3640,3640,3640,3640,22
|
|
20240227,135700,98087050,3640,3640,3640,3640,0
|
|
20240227,135600,98087050,3640,3640,3640,3640,0
|
|
20240227,135500,98087050,3640,3640,3640,3640,0
|
|
20240227,135400,98087050,3640,3640,3640,3640,2
|
|
20240227,135300,98079770,3635,3635,3635,3635,0
|
|
20240227,135200,98079770,3635,3635,3635,3635,500
|
|
20240227,135100,96262270,3635,3635,3635,3635,0
|
|
20240227,135000,96262270,3635,3635,3635,3635,16
|
|
20240227,134900,96204110,3640,3640,3640,3640,0
|
|
20240227,134800,96204110,3640,3640,3640,3640,1
|
|
20240227,134700,96200470,3640,3640,3640,3640,1
|
|
20240227,134600,96196830,3635,3635,3635,3635,30
|
|
20240227,134500,96087780,3635,3635,3635,3635,163
|
|
20240227,134400,95495275,3635,3635,3635,3635,0
|
|
20240227,134300,95495275,3635,3635,3635,3635,26
|
|
20240227,134200,95400765,3635,3635,3640,3635,53
|
|
20240227,134100,95208105,3640,3640,3640,3640,0
|
|
20240227,134000,95208105,3640,3640,3640,3640,0
|
|
20240227,133900,95208105,3640,3640,3640,3640,0
|
|
20240227,133800,95208105,3640,3640,3640,3640,0
|
|
20240227,133700,95208105,3640,3640,3640,3640,0
|
|
20240227,133600,95208105,3640,3630,3640,3630,61
|
|
20240227,133500,94986665,3630,3630,3630,3630,0
|
|
20240227,133400,94986665,3630,3630,3630,3630,0
|
|
20240227,133300,94986665,3630,3630,3630,3630,0
|
|
20240227,133200,94986665,3630,3640,3640,3630,1220
|
|
20240227,133100,90553055,3640,3640,3640,3640,999
|
|
20240227,133000,86916695,3640,3640,3640,3640,1
|
|
20240227,132900,86913055,3640,3640,3640,3640,0
|
|
20240227,132800,86913055,3640,3640,3640,3640,40
|
|
20240227,132700,86767455,3640,3640,3640,3640,0
|
|
20240227,132600,86767455,3640,3640,3640,3640,0
|
|
20240227,132500,86767455,3640,3640,3640,3640,0
|
|
20240227,132400,86767455,3640,3640,3640,3640,1
|
|
20240227,132300,86763815,3640,3640,3640,3640,0
|
|
20240227,132200,86763815,3640,3640,3640,3640,0
|
|
20240227,132100,86763815,3640,3640,3640,3640,0
|
|
20240227,132000,86763815,3640,3640,3640,3640,0
|
|
20240227,131900,86763815,3640,3640,3640,3640,0
|
|
20240227,131800,86763815,3640,3640,3640,3640,1
|
|
20240227,131700,86760175,3640,3640,3640,3640,0
|
|
20240227,131600,86760175,3640,3640,3640,3640,0
|
|
20240227,131500,86760175,3640,3640,3640,3640,0
|
|
20240227,131400,86760175,3640,3640,3640,3640,0
|
|
20240227,131300,86760175,3640,3640,3640,3640,0
|
|
20240227,131200,86760175,3640,3640,3640,3640,1
|
|
20240227,131100,86756535,3640,3640,3640,3640,0
|
|
20240227,131000,86756535,3640,3640,3640,3640,0
|
|
20240227,130900,86756535,3640,3640,3640,3640,4
|
|
20240227,130800,86741975,3630,3630,3630,3630,0
|
|
20240227,130700,86741975,3630,3630,3630,3630,255
|
|
20240227,130600,85816325,3640,3640,3640,3640,1
|
|
20240227,130500,85812685,3640,3640,3640,3640,0
|
|
20240227,130400,85812685,3640,3640,3640,3640,1
|
|
20240227,130300,85809045,3630,3630,3630,3630,14
|
|
20240227,130200,85758225,3640,3640,3640,3640,0
|
|
20240227,130100,85758225,3640,3640,3640,3640,0
|
|
20240227,130000,85758225,3640,3640,3640,3640,1
|
|
20240227,125900,85754585,3640,3640,3640,3640,0
|
|
20240227,125800,85754585,3640,3640,3640,3640,0
|
|
20240227,125700,85754585,3640,3640,3640,3640,0
|
|
20240227,125600,85754585,3640,3640,3640,3640,0
|
|
20240227,125500,85754585,3640,3640,3640,3640,0
|
|
20240227,125400,85754585,3640,3640,3640,3640,1
|
|
20240227,125300,85750945,3640,3640,3640,3640,82
|
|
20240227,125200,85452465,3640,3640,3640,3640,0
|
|
20240227,125100,85452465,3640,3640,3640,3640,0
|
|
20240227,125000,85452465,3640,3640,3640,3640,0
|
|
20240227,124900,85452465,3640,3640,3640,3640,0
|
|
20240227,124800,85452465,3640,3640,3640,3640,1
|
|
20240227,124700,85448825,3640,3640,3640,3640,0
|
|
20240227,124600,85448825,3640,3640,3640,3640,5
|
|
20240227,124500,85430625,3640,3640,3640,3640,0
|
|
20240227,124400,85430625,3640,3640,3640,3640,54
|
|
20240227,124300,85234065,3640,3640,3640,3640,0
|
|
20240227,124200,85234065,3640,3640,3640,3640,1
|
|
20240227,124100,85230425,3640,3640,3640,3640,0
|
|
20240227,124000,85230425,3640,3640,3640,3640,5
|
|
20240227,123900,85212225,3640,3640,3640,3640,0
|
|
20240227,123800,85212225,3640,3640,3640,3640,50
|
|
20240227,123700,85030225,3640,3640,3640,3640,0
|
|
20240227,123600,85030225,3640,3640,3640,3640,1
|
|
20240227,123500,85026585,3640,3640,3640,3640,0
|
|
20240227,123400,85026585,3640,3640,3640,3640,0
|
|
20240227,123300,85026585,3640,3640,3640,3640,0
|
|
20240227,123200,85026585,3640,3640,3640,3640,0
|
|
20240227,123100,85026585,3640,3640,3640,3640,16
|
|
20240227,123000,84968345,3640,3640,3640,3640,1
|
|
20240227,122900,84964705,3630,3630,3630,3630,0
|
|
20240227,122800,84964705,3630,3630,3630,3630,1
|
|
20240227,122700,84961075,3630,3630,3630,3630,0
|
|
20240227,122600,84961075,3630,3630,3630,3630,0
|
|
20240227,122500,84961075,3630,3630,3630,3630,0
|
|
20240227,122400,84961075,3630,3630,3630,3630,1
|
|
20240227,122300,84957445,3630,3630,3630,3630,0
|
|
20240227,122200,84957445,3630,3630,3630,3630,0
|
|
20240227,122100,84957445,3630,3630,3630,3630,0
|
|
20240227,122000,84957445,3630,3630,3630,3630,0
|
|
20240227,121900,84957445,3630,3630,3630,3630,0
|
|
20240227,121800,84957445,3630,3630,3630,3630,1
|
|
20240227,121700,84953815,3635,3630,3635,3630,91
|
|
20240227,121600,84623035,3635,3635,3635,3635,0
|
|
20240227,121500,84623035,3635,3630,3635,3630,10
|
|
20240227,121400,84586690,3625,3625,3625,3625,29
|
|
20240227,121300,84481565,3625,3625,3625,3625,5
|
|
20240227,121200,84463440,3630,3630,3630,3630,3
|
|
20240227,121100,84452550,3630,3630,3630,3630,3
|
|
20240227,121000,84441660,3630,3630,3630,3630,0
|
|
20240227,120900,84441660,3630,3630,3630,3630,0
|
|
20240227,120800,84441660,3630,3630,3630,3630,0
|
|
20240227,120700,84441660,3630,3630,3630,3630,0
|
|
20240227,120600,84441660,3630,3625,3630,3625,3
|
|
20240227,120500,84430780,3630,3630,3630,3630,1
|
|
20240227,120400,84427150,3630,3630,3630,3630,0
|
|
20240227,120300,84427150,3630,3630,3630,3630,0
|
|
20240227,120200,84427150,3630,3630,3630,3630,0
|
|
20240227,120100,84427150,3630,3630,3630,3630,0
|
|
20240227,120000,84427150,3630,3625,3630,3625,2
|
|
20240227,115900,84419895,3625,3625,3625,3625,52
|
|
20240227,115800,84231395,3625,3625,3625,3625,5
|
|
20240227,115700,84213270,3625,3625,3625,3625,0
|
|
20240227,115600,84213270,3625,3625,3625,3625,29
|
|
20240227,115500,84108145,3625,3625,3625,3625,8
|
|
20240227,115400,84079145,3635,3635,3635,3635,1
|
|
20240227,115300,84075510,3635,3630,3635,3630,200
|
|
20240227,115200,83348515,3625,3625,3625,3625,100
|
|
20240227,115100,82986015,3625,3625,3625,3625,0
|
|
20240227,115000,82986015,3625,3625,3625,3625,0
|
|
20240227,114900,82986015,3625,3625,3625,3625,4
|
|
20240227,114800,82971515,3625,3635,3635,3625,2
|
|
20240227,114700,82964255,3630,3630,3630,3630,0
|
|
20240227,114600,82964255,3630,3630,3630,3630,0
|
|
20240227,114500,82964255,3630,3630,3630,3630,0
|
|
20240227,114400,82964255,3630,3630,3630,3630,0
|
|
20240227,114300,82964255,3630,3630,3630,3630,0
|
|
20240227,114200,82964255,3630,3630,3630,3630,1
|
|
20240227,114100,82960625,3620,3620,3620,3620,0
|
|
20240227,114000,82960625,3620,3620,3620,3620,192
|
|
20240227,113900,82265585,3620,3620,3620,3620,0
|
|
20240227,113800,82265585,3620,3620,3620,3620,0
|
|
20240227,113700,82265585,3620,3620,3620,3620,0
|
|
20240227,113600,82265585,3620,3635,3635,3620,275
|
|
20240227,113500,81269025,3635,3635,3635,3635,0
|
|
20240227,113400,81269025,3635,3625,3635,3625,341
|
|
20240227,113300,80032890,3635,3635,3635,3635,0
|
|
20240227,113200,80032890,3635,3635,3635,3635,137
|
|
20240227,113100,79534895,3635,3635,3635,3635,0
|
|
20240227,113000,79534895,3635,3635,3635,3635,1
|
|
20240227,112900,79531260,3640,3640,3640,3640,0
|
|
20240227,112800,79531260,3640,3640,3640,3640,0
|
|
20240227,112700,79531260,3640,3640,3640,3640,0
|
|
20240227,112600,79531260,3640,3635,3640,3635,136
|
|
20240227,112500,79036225,3640,3635,3640,3635,11
|
|
20240227,112400,78996190,3640,3640,3640,3640,0
|
|
20240227,112300,78996190,3640,3640,3640,3640,0
|
|
20240227,112200,78996190,3640,3640,3640,3640,0
|
|
20240227,112100,78996190,3640,3635,3640,3635,110
|
|
20240227,112000,78595795,3625,3625,3625,3625,0
|
|
20240227,111900,78595795,3625,3625,3625,3625,0
|
|
20240227,111800,78595795,3625,3625,3625,3625,0
|
|
20240227,111700,78595795,3625,3630,3630,3625,280
|
|
20240227,111600,77580135,3635,3635,3635,3635,220
|
|
20240227,111500,76780435,3640,3640,3640,3640,0
|
|
20240227,111400,76780435,3640,3640,3640,3640,0
|
|
20240227,111300,76780435,3640,3640,3640,3640,1
|
|
20240227,111200,76776795,3640,3640,3640,3640,0
|
|
20240227,111100,76776795,3640,3640,3640,3640,444
|
|
20240227,111000,75160635,3635,3635,3635,3635,0
|
|
20240227,110900,75160635,3635,3635,3635,3635,0
|
|
20240227,110800,75160635,3635,3635,3635,3635,0
|
|
20240227,110700,75160635,3635,3635,3635,3635,0
|
|
20240227,110600,75160635,3635,3635,3635,3635,59
|
|
20240227,110500,74946170,3635,3630,3635,3625,505
|
|
20240227,110400,73114995,3625,3625,3625,3625,0
|
|
20240227,110300,73114995,3625,3625,3625,3625,0
|
|
20240227,110200,73114995,3625,3625,3625,3625,0
|
|
20240227,110100,73114995,3625,3635,3635,3625,614
|
|
20240227,110000,70888185,3625,3625,3625,3625,129
|
|
20240227,105900,70420560,3625,3625,3625,3625,0
|
|
20240227,105800,70420560,3625,3630,3635,3625,2199
|
|
20240227,105700,62438495,3635,3635,3635,3635,0
|
|
20240227,105600,62438495,3635,3635,3635,3635,2
|
|
20240227,105500,62431225,3635,3635,3635,3635,813
|
|
20240227,105400,59475970,3640,3640,3640,3640,0
|
|
20240227,105300,59475970,3640,3640,3640,3640,70
|
|
20240227,105200,59221170,3640,3640,3640,3640,0
|
|
20240227,105100,59221170,3640,3640,3640,3640,127
|
|
20240227,105000,58758890,3645,3645,3645,3645,0
|
|
20240227,104900,58758890,3645,3645,3645,3645,164
|
|
20240227,104800,58161110,3645,3645,3645,3645,0
|
|
20240227,104700,58161110,3645,3645,3645,3645,0
|
|
20240227,104600,58161110,3645,3645,3645,3645,0
|
|
20240227,104500,58161110,3645,3645,3645,3645,0
|
|
20240227,104400,58161110,3645,3645,3645,3645,0
|
|
20240227,104300,58161110,3645,3645,3645,3645,0
|
|
20240227,104200,58161110,3645,3645,3645,3645,0
|
|
20240227,104100,58161110,3645,3645,3645,3645,0
|
|
20240227,104000,58161110,3645,3645,3645,3645,0
|
|
20240227,103900,58161110,3645,3645,3645,3645,0
|
|
20240227,103800,58161110,3645,3645,3645,3645,0
|
|
20240227,103700,58161110,3645,3645,3645,3645,0
|
|
20240227,103600,58161110,3645,3645,3645,3645,0
|
|
20240227,103500,58161110,3645,3645,3645,3645,21
|
|
20240227,103400,58084565,3645,3640,3645,3635,81
|
|
20240227,103300,57789770,3650,3650,3650,3650,2
|
|
20240227,103200,57782470,3650,3650,3650,3650,0
|
|
20240227,103100,57782470,3650,3650,3650,3650,0
|
|
20240227,103000,57782470,3650,3650,3650,3650,0
|
|
20240227,102900,57782470,3650,3650,3650,3650,0
|
|
20240227,102800,57782470,3650,3650,3650,3650,0
|
|
20240227,102700,57782470,3650,3650,3650,3650,0
|
|
20240227,102600,57782470,3650,3650,3650,3650,0
|
|
20240227,102500,57782470,3650,3650,3650,3650,0
|
|
20240227,102400,57782470,3650,3650,3665,3650,18
|
|
20240227,102300,57716560,3650,3645,3665,3645,61
|
|
20240227,102200,57493090,3645,3645,3660,3645,38
|
|
20240227,102100,57354130,3645,3640,3645,3640,631
|
|
20240227,102000,55057280,3640,3640,3640,3640,0
|
|
20240227,101900,55057280,3640,3640,3640,3640,0
|
|
20240227,101800,55057280,3640,3640,3640,3640,0
|
|
20240227,101700,55057280,3640,3650,3650,3640,647
|
|
20240227,101600,52697595,3650,3650,3650,3650,0
|
|
20240227,101500,52697595,3650,3650,3650,3650,0
|
|
20240227,101400,52697595,3650,3650,3650,3650,0
|
|
20240227,101300,52697595,3650,3650,3650,3650,0
|
|
20240227,101200,52697595,3650,3650,3650,3650,0
|
|
20240227,101100,52697595,3650,3650,3650,3650,0
|
|
20240227,101000,52697595,3650,3650,3650,3650,0
|
|
20240227,100900,52697595,3650,3650,3650,3650,0
|
|
20240227,100800,52697595,3650,3650,3650,3650,19
|
|
20240227,100700,52628245,3650,3650,3650,3650,0
|
|
20240227,100600,52628245,3650,3650,3650,3650,4
|
|
20240227,100500,52613645,3650,3650,3650,3650,0
|
|
20240227,100400,52613645,3650,3650,3650,3650,1
|
|
20240227,100300,52609995,3650,3650,3650,3650,1
|
|
20240227,100200,52606345,3640,3640,3640,3640,5
|
|
20240227,100100,52588145,3640,3640,3640,3640,0
|
|
20240227,100000,52588145,3640,3640,3640,3640,0
|
|
20240227,095900,52588145,3640,3640,3640,3640,0
|
|
20240227,095800,52588145,3640,3640,3640,3640,0
|
|
20240227,095700,52588145,3640,3640,3640,3640,1
|
|
20240227,095600,52584505,3645,3645,3645,3645,0
|
|
20240227,095500,52584505,3645,3645,3645,3645,0
|
|
20240227,095400,52584505,3645,3645,3645,3645,6
|
|
20240227,095300,52562635,3645,3645,3645,3645,10
|
|
20240227,095200,52526185,3645,3640,3645,3640,364
|
|
20240227,095100,51201125,3640,3640,3640,3640,1
|
|
20240227,095000,51197485,3635,3635,3635,3635,0
|
|
20240227,094900,51197485,3635,3635,3635,3635,0
|
|
20240227,094800,51197485,3635,3635,3635,3635,0
|
|
20240227,094700,51197485,3635,3635,3635,3635,0
|
|
20240227,094600,51197485,3635,3635,3635,3635,0
|
|
20240227,094500,51197485,3635,3635,3635,3635,239
|
|
20240227,094400,50328720,3640,3640,3640,3640,138
|
|
20240227,094300,49826400,3640,3640,3640,3640,7
|
|
20240227,094200,49800920,3640,3640,3640,3640,0
|
|
20240227,094100,49800920,3640,3640,3640,3640,0
|
|
20240227,094000,49800920,3640,3640,3640,3640,2
|
|
20240227,093900,49793640,3640,3640,3640,3640,3
|
|
20240227,093800,49782720,3640,3640,3640,3640,1
|
|
20240227,093700,49779080,3635,3635,3635,3635,0
|
|
20240227,093600,49779080,3635,3635,3635,3635,0
|
|
20240227,093500,49779080,3635,3635,3635,3635,0
|
|
20240227,093400,49779080,3635,3635,3635,3635,136
|
|
20240227,093300,49284720,3635,3635,3635,3635,0
|
|
20240227,093200,49284720,3635,3635,3635,3635,82
|
|
20240227,093100,48986650,3645,3645,3645,3645,1
|
|
20240227,093000,48983005,3640,3640,3640,3640,311
|
|
20240227,092900,47850965,3645,3645,3645,3645,0
|
|
20240227,092800,47850965,3645,3645,3645,3645,0
|
|
20240227,092700,47850965,3645,3645,3645,3645,0
|
|
20240227,092600,47850965,3645,3640,3645,3640,2
|
|
20240227,092500,47843680,3635,3635,3635,3635,0
|
|
20240227,092400,47843680,3635,3640,3640,3635,81
|
|
20240227,092300,47549060,3635,3645,3645,3635,56
|
|
20240227,092200,47344960,3635,3645,3645,3635,7
|
|
20240227,092100,47319505,3645,3650,3650,3645,166
|
|
20240227,092000,46714040,3645,3650,3675,3630,2229
|
|
20240227,091900,38604795,3650,3650,3650,3650,11
|
|
20240227,091800,38564645,3650,3655,3655,3645,2593
|
|
20240227,091700,29108735,3690,3690,3690,3690,2
|
|
20240227,091600,29101355,3650,3650,3650,3650,47
|
|
20240227,091500,28929805,3650,3650,3650,3650,0
|
|
20240227,091400,28929805,3650,3650,3650,3650,815
|
|
20240227,091300,25955055,3650,3660,3660,3650,26
|
|
20240227,091200,25860015,3700,3700,3700,3700,0
|
|
20240227,091100,25860015,3700,3700,3700,3700,14
|
|
20240227,091000,25808215,3660,3660,3660,3660,1082
|
|
20240227,090900,21848095,3660,3675,3675,3660,2048
|
|
20240227,090800,14346600,3680,3680,3680,3680,0
|
|
20240227,090700,14346600,3680,3685,3685,3680,634
|
|
20240227,090600,12013475,3680,3705,3705,3680,193
|
|
20240227,090500,11302585,3710,3710,3710,3710,0
|
|
20240227,090400,11302585,3710,3710,3710,3710,4
|
|
20240227,090300,11287745,3710,3710,3710,3710,0
|
|
20240227,090200,11287745,3710,3710,3710,3710,0
|
|
20240227,090100,11287745,3710,3710,3710,3710,14
|
|
20240227,090000,11235805,3680,3660,3700,3660,2889
|