581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183800,260574560,13800,13800,13800,13800,717
|
|
20240227,183700,260574560,13800,13800,13800,13800,0
|
|
20240227,183600,260574560,13800,13800,13800,13800,0
|
|
20240227,183500,260574560,13800,13800,13800,13800,0
|
|
20240227,183400,260574560,13800,13800,13800,13800,0
|
|
20240227,183300,260574560,13800,13800,13800,13800,0
|
|
20240227,183200,260574560,13800,13800,13800,13800,0
|
|
20240227,183100,260574560,13800,13800,13800,13800,0
|
|
20240227,183000,260574560,13800,13800,13800,13800,0
|
|
20240227,182900,260574560,13800,13800,13800,13800,0
|
|
20240227,182800,260574560,13800,13800,13800,13800,0
|
|
20240227,182700,260574560,13800,13800,13800,13800,0
|
|
20240227,182600,260574560,13800,13800,13800,13800,0
|
|
20240227,182500,260574560,13800,13800,13800,13800,0
|
|
20240227,182400,260574560,13800,13800,13800,13800,0
|
|
20240227,182300,260574560,13800,13800,13800,13800,0
|
|
20240227,182200,260574560,13800,13800,13800,13800,0
|
|
20240227,182100,260574560,13800,13800,13800,13800,0
|
|
20240227,182000,260574560,13800,13800,13800,13800,0
|
|
20240227,181900,260574560,13800,13800,13800,13800,0
|
|
20240227,181800,260574560,13800,13800,13800,13800,0
|
|
20240227,181700,260574560,13800,13800,13800,13800,0
|
|
20240227,181600,260574560,13800,13800,13800,13800,0
|
|
20240227,181500,260574560,13800,13800,13800,13800,0
|
|
20240227,181400,260574560,13800,13800,13800,13800,0
|
|
20240227,181300,260574560,13800,13800,13800,13800,0
|
|
20240227,181200,260574560,13800,13800,13800,13800,0
|
|
20240227,181100,260574560,13800,13800,13800,13800,0
|
|
20240227,181000,260574560,13800,13800,13800,13800,0
|
|
20240227,180900,260574560,13800,13800,13800,13800,0
|
|
20240227,180800,260574560,13800,13800,13800,13800,717
|
|
20240227,180700,260574560,13800,13800,13800,13800,0
|
|
20240227,180600,260574560,13800,13800,13800,13800,0
|
|
20240227,180500,260574560,13800,13800,13800,13800,0
|
|
20240227,180400,260574560,13800,13800,13800,13800,0
|
|
20240227,180300,260574560,13800,13800,13800,13800,0
|
|
20240227,180200,260574560,13800,13800,13800,13800,0
|
|
20240227,180100,260574560,13800,13800,13800,13800,0
|
|
20240227,180000,260574560,13800,13800,13800,13800,0
|
|
20240227,175900,260574560,13800,13800,13800,13800,0
|
|
20240227,175800,260574560,13800,13800,13800,13800,0
|
|
20240227,175700,260574560,13800,13800,13800,13800,0
|
|
20240227,175600,260574560,13800,13800,13800,13800,0
|
|
20240227,175500,260574560,13800,13800,13800,13800,0
|
|
20240227,175400,260574560,13800,13800,13800,13800,0
|
|
20240227,175300,260574560,13800,13800,13800,13800,0
|
|
20240227,175200,260574560,13800,13800,13800,13800,0
|
|
20240227,175100,260574560,13800,13800,13800,13800,0
|
|
20240227,175000,260574560,13800,13800,13800,13800,0
|
|
20240227,174900,260574560,13800,13800,13800,13800,0
|
|
20240227,174800,260574560,13800,13800,13800,13800,0
|
|
20240227,174700,260574560,13800,13800,13800,13800,0
|
|
20240227,174600,260574560,13800,13800,13800,13800,0
|
|
20240227,174500,260574560,13800,13800,13800,13800,0
|
|
20240227,174400,260574560,13800,13800,13800,13800,0
|
|
20240227,174300,260574560,13800,13800,13800,13800,0
|
|
20240227,174200,260574560,13800,13800,13800,13800,0
|
|
20240227,174100,260574560,13800,13800,13800,13800,0
|
|
20240227,174000,260574560,13800,13800,13800,13800,0
|
|
20240227,173900,260574560,13800,13800,13800,13800,0
|
|
20240227,173800,260574560,13800,13800,13800,13800,717
|
|
20240227,173700,260574560,13800,13800,13800,13800,0
|
|
20240227,173600,260574560,13800,13800,13800,13800,0
|
|
20240227,173500,260574560,13800,13800,13800,13800,0
|
|
20240227,173400,260574560,13800,13800,13800,13800,0
|
|
20240227,173300,260574560,13800,13800,13800,13800,0
|
|
20240227,173200,260574560,13800,13800,13800,13800,0
|
|
20240227,173100,260574560,13800,13800,13800,13800,0
|
|
20240227,173000,260574560,13800,13800,13800,13800,0
|
|
20240227,172900,260574560,13800,13800,13800,13800,0
|
|
20240227,172800,260574560,13800,13800,13800,13800,0
|
|
20240227,172700,260574560,13800,13800,13800,13800,0
|
|
20240227,172600,260574560,13800,13800,13800,13800,0
|
|
20240227,172500,260574560,13800,13800,13800,13800,0
|
|
20240227,172400,260574560,13800,13800,13800,13800,0
|
|
20240227,172300,260574560,13800,13800,13800,13800,0
|
|
20240227,172200,260574560,13800,13800,13800,13800,0
|
|
20240227,172100,260574560,13800,13800,13800,13800,0
|
|
20240227,172000,260574560,13800,13800,13800,13800,0
|
|
20240227,171900,260574560,13800,13800,13800,13800,0
|
|
20240227,171800,260574560,13800,13800,13800,13800,0
|
|
20240227,171700,260574560,13800,13800,13800,13800,0
|
|
20240227,171600,260574560,13800,13800,13800,13800,0
|
|
20240227,171500,260574560,13800,13800,13800,13800,0
|
|
20240227,171400,260574560,13800,13800,13800,13800,0
|
|
20240227,171300,260574560,13800,13800,13800,13800,0
|
|
20240227,171200,260574560,13800,13800,13800,13800,0
|
|
20240227,171100,260574560,13800,13800,13800,13800,0
|
|
20240227,171000,260574560,13800,13800,13800,13800,0
|
|
20240227,170900,260574560,13800,13800,13800,13800,0
|
|
20240227,170800,260574560,13800,13800,13800,13800,717
|
|
20240227,170700,260574560,13800,13800,13800,13800,0
|
|
20240227,170600,260574560,13800,13800,13800,13800,0
|
|
20240227,170500,260574560,13800,13800,13800,13800,0
|
|
20240227,170400,260574560,13800,13800,13800,13800,0
|
|
20240227,170300,260574560,13800,13800,13800,13800,0
|
|
20240227,170200,260574560,13800,13800,13800,13800,0
|
|
20240227,170100,260574560,13800,13800,13800,13800,0
|
|
20240227,170000,260574560,13800,13800,13800,13800,0
|
|
20240227,165900,260574560,13800,13800,13800,13800,0
|
|
20240227,165800,260574560,13800,13800,13800,13800,0
|
|
20240227,165700,260574560,13800,13800,13800,13800,0
|
|
20240227,165600,260574560,13800,13800,13800,13800,0
|
|
20240227,165500,260574560,13800,13800,13800,13800,0
|
|
20240227,165400,260574560,13800,13800,13800,13800,0
|
|
20240227,165300,260574560,13800,13800,13800,13800,0
|
|
20240227,165200,260574560,13800,13800,13800,13800,0
|
|
20240227,165100,260574560,13800,13800,13800,13800,0
|
|
20240227,165000,260574560,13800,13800,13800,13800,0
|
|
20240227,164900,260574560,13800,13800,13800,13800,0
|
|
20240227,164800,260574560,13800,13800,13800,13800,0
|
|
20240227,164700,260574560,13800,13800,13800,13800,0
|
|
20240227,164600,260574560,13800,13800,13800,13800,0
|
|
20240227,164500,260574560,13800,13800,13800,13800,0
|
|
20240227,164400,260574560,13800,13800,13800,13800,0
|
|
20240227,164300,260574560,13800,13800,13800,13800,0
|
|
20240227,164200,260574560,13800,13800,13800,13800,0
|
|
20240227,164100,260574560,13800,13800,13800,13800,0
|
|
20240227,164000,260574560,13800,13800,13800,13800,0
|
|
20240227,163900,260574560,13800,13800,13800,13800,0
|
|
20240227,163800,260574560,13800,13800,13800,13800,717
|
|
20240227,163700,260574560,13800,13800,13800,13800,0
|
|
20240227,163600,260574560,13800,13800,13800,13800,0
|
|
20240227,163500,260574560,13800,13800,13800,13800,0
|
|
20240227,163400,260574560,13800,13800,13800,13800,0
|
|
20240227,163300,260574560,13800,13800,13800,13800,0
|
|
20240227,163200,260574560,13800,13800,13800,13800,0
|
|
20240227,163100,260574560,13800,13800,13800,13800,0
|
|
20240227,163000,260574560,13800,13800,13800,13800,0
|
|
20240227,162900,260574560,13800,13800,13800,13800,0
|
|
20240227,162800,260574560,13800,13800,13800,13800,0
|
|
20240227,162700,260574560,13800,13800,13800,13800,0
|
|
20240227,162600,260574560,13800,13800,13800,13800,0
|
|
20240227,162500,260574560,13800,13800,13800,13800,0
|
|
20240227,162400,260574560,13800,13800,13800,13800,0
|
|
20240227,162300,260574560,13800,13800,13800,13800,0
|
|
20240227,162200,260574560,13800,13800,13800,13800,0
|
|
20240227,162100,260574560,13800,13800,13800,13800,0
|
|
20240227,162000,260574560,13800,13800,13800,13800,0
|
|
20240227,161900,260574560,13800,13800,13800,13800,0
|
|
20240227,161800,260574560,13800,13800,13800,13800,0
|
|
20240227,161700,260574560,13800,13800,13800,13800,0
|
|
20240227,161600,260574560,13800,13800,13800,13800,0
|
|
20240227,161500,260574560,13800,13800,13800,13800,0
|
|
20240227,161400,260574560,13800,13800,13800,13800,0
|
|
20240227,161300,260574560,13800,13800,13800,13800,0
|
|
20240227,161200,260574560,13800,13800,13800,13800,0
|
|
20240227,161100,260574560,13800,13800,13800,13800,0
|
|
20240227,161000,260574560,13800,13800,13800,13800,0
|
|
20240227,160900,260574560,13800,13800,13800,13800,0
|
|
20240227,160800,260574560,13800,13800,13800,13800,717
|
|
20240227,160700,260574560,13800,13800,13800,13800,0
|
|
20240227,160600,260574560,13800,13800,13800,13800,0
|
|
20240227,160500,260574560,13800,13800,13800,13800,0
|
|
20240227,160400,260574560,13800,13800,13800,13800,0
|
|
20240227,160300,260574560,13800,13800,13800,13800,0
|
|
20240227,160200,260574560,13800,13800,13800,13800,0
|
|
20240227,160100,260574560,13800,13800,13800,13800,0
|
|
20240227,160000,260574560,13800,13800,13800,13800,0
|
|
20240227,155900,260574560,13800,13800,13800,13800,0
|
|
20240227,155800,260574560,13800,13800,13800,13800,0
|
|
20240227,155700,260574560,13800,13800,13800,13800,0
|
|
20240227,155600,260574560,13800,13800,13800,13800,0
|
|
20240227,155500,260574560,13800,13800,13800,13800,0
|
|
20240227,155400,260574560,13800,13800,13800,13800,0
|
|
20240227,155300,260574560,13800,13800,13800,13800,0
|
|
20240227,155200,260574560,13800,13800,13800,13800,0
|
|
20240227,155100,260574560,13800,13800,13800,13800,0
|
|
20240227,155000,260574560,13800,13800,13800,13800,0
|
|
20240227,154900,260574560,13800,13800,13800,13800,0
|
|
20240227,154800,260574560,13800,13800,13800,13800,0
|
|
20240227,154700,260574560,13800,13800,13800,13800,0
|
|
20240227,154600,260574560,13800,13800,13800,13800,0
|
|
20240227,154500,260574560,13800,13800,13800,13800,0
|
|
20240227,154400,260574560,13800,13800,13800,13800,0
|
|
20240227,154300,260574560,13800,13800,13800,13800,0
|
|
20240227,154200,260574560,13800,13800,13800,13800,0
|
|
20240227,154100,260574560,13800,13800,13800,13800,0
|
|
20240227,154000,260574560,13800,13800,13800,13800,0
|
|
20240227,153900,260574560,13800,13800,13800,13800,0
|
|
20240227,153800,260574560,13800,13800,13800,13800,717
|
|
20240227,153700,260574560,13800,13800,13800,13800,0
|
|
20240227,153600,260574560,13800,13800,13800,13800,0
|
|
20240227,153500,260574560,13800,13800,13800,13800,0
|
|
20240227,153400,260574560,13800,13800,13800,13800,0
|
|
20240227,153300,260574560,13800,13800,13800,13800,0
|
|
20240227,153200,260574560,13800,13800,13800,13800,0
|
|
20240227,153100,260574560,13800,13800,13800,13800,0
|
|
20240227,153000,260574560,13800,13800,13800,13800,717
|
|
20240227,152900,250679960,13790,13790,13790,13790,0
|
|
20240227,152800,250679960,13790,13790,13790,13790,0
|
|
20240227,152700,250679960,13790,13790,13790,13790,0
|
|
20240227,152600,250679960,13790,13790,13790,13790,0
|
|
20240227,152500,250679960,13790,13790,13790,13790,0
|
|
20240227,152400,250679960,13790,13790,13790,13790,0
|
|
20240227,152300,250679960,13790,13790,13790,13790,0
|
|
20240227,152200,250679960,13790,13790,13790,13790,0
|
|
20240227,152100,250679960,13790,13790,13790,13790,0
|
|
20240227,152000,250679960,13790,13790,13790,13790,0
|
|
20240227,151900,250679960,13790,13780,13800,13780,67
|
|
20240227,151800,249756170,13780,13760,13780,13760,34
|
|
20240227,151700,249287990,13760,13750,13760,13750,35
|
|
20240227,151600,248806620,13760,13760,13760,13750,20
|
|
20240227,151500,248531550,13750,13750,13750,13750,8
|
|
20240227,151400,248421550,13740,13740,13740,13740,27
|
|
20240227,151300,248050570,13740,13740,13740,13740,6
|
|
20240227,151200,247968130,13750,13760,13760,13750,108
|
|
20240227,151100,246483050,13760,13750,13760,13750,9
|
|
20240227,151000,246359230,13750,13750,13750,13750,77
|
|
20240227,150900,245300480,13760,13760,13760,13760,0
|
|
20240227,150800,245300480,13760,13760,13770,13760,155
|
|
20240227,150700,243167200,13760,13760,13760,13760,0
|
|
20240227,150600,243167200,13760,13760,13760,13760,0
|
|
20240227,150500,243167200,13760,13770,13770,13760,245
|
|
20240227,150400,239794650,13780,13780,13780,13780,27
|
|
20240227,150300,239422590,13780,13780,13780,13780,0
|
|
20240227,150200,239422590,13780,13780,13780,13780,0
|
|
20240227,150100,239422590,13780,13790,13790,13780,127
|
|
20240227,150000,237672460,13790,13790,13790,13790,1
|
|
20240227,145900,237658670,13790,13790,13790,13790,0
|
|
20240227,145800,237658670,13790,13790,13790,13790,0
|
|
20240227,145700,237658670,13790,13790,13790,13790,0
|
|
20240227,145600,237658670,13790,13790,13790,13790,57
|
|
20240227,145500,236872640,13780,13780,13780,13780,1
|
|
20240227,145400,236858860,13790,13790,13790,13790,15
|
|
20240227,145300,236652010,13790,13790,13800,13780,550
|
|
20240227,145200,229065610,13790,13790,13790,13790,0
|
|
20240227,145100,229065610,13790,13780,13790,13780,32
|
|
20240227,145000,228624400,13780,13780,13780,13780,95
|
|
20240227,144900,227315300,13780,13780,13780,13780,14
|
|
20240227,144800,227122380,13780,13780,13780,13780,7
|
|
20240227,144700,227025920,13780,13780,13780,13780,31
|
|
20240227,144600,226598740,13780,13780,13780,13780,14
|
|
20240227,144500,226405820,13770,13770,13770,13770,1
|
|
20240227,144400,226392050,13770,13780,13780,13770,31
|
|
20240227,144300,225964880,13780,13780,13780,13780,0
|
|
20240227,144200,225964880,13780,13780,13780,13780,0
|
|
20240227,144100,225964880,13780,13790,13790,13770,218
|
|
20240227,144000,222960900,13790,13790,13790,13790,9
|
|
20240227,143900,222836790,13790,13790,13790,13790,12
|
|
20240227,143800,222671310,13790,13790,13790,13790,10
|
|
20240227,143700,222533410,13790,13790,13790,13790,11
|
|
20240227,143600,222381720,13790,13790,13790,13790,11
|
|
20240227,143500,222230030,13790,13790,13790,13790,19
|
|
20240227,143400,221968020,13790,13790,13790,13790,37
|
|
20240227,143300,221457790,13790,13790,13790,13790,30
|
|
20240227,143200,221044090,13790,13790,13790,13790,37
|
|
20240227,143100,220533860,13790,13780,13790,13780,72
|
|
20240227,143000,219541390,13780,13780,13780,13780,0
|
|
20240227,142900,219541390,13780,13780,13780,13780,0
|
|
20240227,142800,219541390,13780,13760,13780,13760,270
|
|
20240227,142700,215824440,13760,13760,13760,13760,11
|
|
20240227,142600,215673080,13760,13760,13760,13760,1
|
|
20240227,142500,215659320,13760,13760,13760,13760,3
|
|
20240227,142400,215618040,13760,13760,13760,13760,0
|
|
20240227,142300,215618040,13760,13760,13760,13760,0
|
|
20240227,142200,215618040,13760,13760,13760,13760,0
|
|
20240227,142100,215618040,13760,13760,13760,13760,0
|
|
20240227,142000,215618040,13760,13760,13760,13760,0
|
|
20240227,141900,215618040,13760,13760,13760,13760,0
|
|
20240227,141800,215618040,13760,13760,13760,13760,0
|
|
20240227,141700,215618040,13760,13760,13760,13760,0
|
|
20240227,141600,215618040,13760,13760,13760,13760,0
|
|
20240227,141500,215618040,13760,13760,13760,13760,0
|
|
20240227,141400,215618040,13760,13760,13760,13760,0
|
|
20240227,141300,215618040,13760,13760,13760,13760,0
|
|
20240227,141200,215618040,13760,13760,13760,13760,0
|
|
20240227,141100,215618040,13760,13760,13760,13760,0
|
|
20240227,141000,215618040,13760,13760,13760,13760,1
|
|
20240227,140900,215604280,13760,13770,13770,13760,108
|
|
20240227,140800,214117460,13750,13760,13760,13750,512
|
|
20240227,140700,207076200,13760,13760,13760,13760,140
|
|
20240227,140600,205149800,13760,13760,13760,13760,0
|
|
20240227,140500,205149800,13760,13760,13760,13760,0
|
|
20240227,140400,205149800,13760,13760,13760,13760,3
|
|
20240227,140300,205108520,13790,13790,13790,13790,0
|
|
20240227,140200,205108520,13790,13790,13790,13790,0
|
|
20240227,140100,205108520,13790,13770,13790,13770,228
|
|
20240227,140000,201967520,13770,13740,13770,13730,330
|
|
20240227,135900,197428820,13740,13740,13740,13740,2
|
|
20240227,135800,197401340,13740,13730,13740,13730,35
|
|
20240227,135700,196920500,13730,13730,13730,13730,5
|
|
20240227,135600,196851850,13740,13730,13740,13730,25
|
|
20240227,135500,196508430,13730,13730,13730,13730,0
|
|
20240227,135400,196508430,13730,13730,13730,13730,0
|
|
20240227,135300,196508430,13730,13720,13730,13720,43
|
|
20240227,135200,195918340,13730,13720,13730,13720,27
|
|
20240227,135100,195547770,13730,13730,13730,13720,46
|
|
20240227,135000,194916450,13730,13730,13730,13730,3
|
|
20240227,134900,194875260,13730,13740,13740,13730,9
|
|
20240227,134800,194751680,13740,13740,13740,13740,5
|
|
20240227,134700,194682980,13760,13760,13760,13760,39
|
|
20240227,134600,194146340,13760,13740,13770,13730,665
|
|
20240227,134500,184994620,13740,13740,13740,13740,4
|
|
20240227,134400,184939660,13740,13740,13740,13740,14
|
|
20240227,134300,184747300,13740,13740,13740,13740,12
|
|
20240227,134200,184582420,13740,13740,13740,13740,25
|
|
20240227,134100,184238920,13740,13740,13740,13740,8
|
|
20240227,134000,184129000,13740,13760,13760,13740,35
|
|
20240227,133900,183647510,13760,13760,13760,13760,21
|
|
20240227,133800,183358550,13760,13770,13770,13760,96
|
|
20240227,133700,182036680,13770,13770,13770,13770,22
|
|
20240227,133600,181733740,13760,13740,13760,13740,210
|
|
20240227,133500,178846820,13730,13730,13730,13730,31
|
|
20240227,133400,178421190,13730,13740,13740,13730,17
|
|
20240227,133300,178187680,13740,13740,13740,13730,16
|
|
20240227,133200,177967880,13740,13740,13740,13740,5
|
|
20240227,133100,177899180,13740,13760,13760,13740,8
|
|
20240227,133000,177789200,13760,13760,13760,13760,12
|
|
20240227,132900,177624080,13780,13780,13780,13780,0
|
|
20240227,132800,177624080,13780,13780,13780,13780,72
|
|
20240227,132700,176631920,13790,13770,13790,13770,24
|
|
20240227,132600,176301110,13780,13770,13780,13770,22
|
|
20240227,132500,175998030,13780,13770,13780,13770,16
|
|
20240227,132400,175777600,13780,13780,13780,13780,18
|
|
20240227,132300,175529560,13780,13780,13780,13780,5
|
|
20240227,132200,175460660,13780,13780,13780,13780,7
|
|
20240227,132100,175364200,13780,13780,13780,13780,9
|
|
20240227,132000,175240180,13760,13770,13830,13760,587
|
|
20240227,131900,167134800,13780,13750,13790,13750,227
|
|
20240227,131800,164010940,13740,13750,13750,13740,13
|
|
20240227,131700,163832290,13740,13740,13740,13740,12
|
|
20240227,131600,163667410,13740,13740,13740,13740,12
|
|
20240227,131500,163502530,13740,13740,13740,13740,46
|
|
20240227,131400,162870490,13740,13740,13740,13740,10
|
|
20240227,131300,162733090,13740,13740,13740,13740,12
|
|
20240227,131200,162568210,13740,13740,13740,13740,19
|
|
20240227,131100,162307150,13740,13740,13740,13740,11
|
|
20240227,131000,162156010,13740,13740,13740,13740,5
|
|
20240227,130900,162087310,13740,13740,13740,13740,15
|
|
20240227,130800,161881210,13740,13740,13740,13740,11
|
|
20240227,130700,161730070,13740,13740,13740,13740,10
|
|
20240227,130600,161592670,13740,13740,13740,13740,9
|
|
20240227,130500,161469010,13750,13740,13750,13740,72
|
|
20240227,130400,160479110,13740,13740,13740,13740,17
|
|
20240227,130300,160245530,13740,13740,13740,13740,16
|
|
20240227,130200,160025690,13750,13740,13750,13740,53
|
|
20240227,130100,159297250,13740,13760,13760,13730,135
|
|
20240227,130000,157442930,13760,13790,13790,13760,154
|
|
20240227,125900,155322120,13780,13770,13780,13750,336
|
|
20240227,125800,150696370,13770,13780,13780,13770,168
|
|
20240227,125700,148382840,13780,13770,13780,13770,20
|
|
20240227,125600,148107290,13770,13770,13770,13770,5
|
|
20240227,125500,148038440,13770,13770,13770,13770,57
|
|
20240227,125400,147253550,13760,13770,13770,13760,8
|
|
20240227,125300,147143460,13760,13760,13760,13760,10
|
|
20240227,125200,147005860,13760,13760,13760,13760,12
|
|
20240227,125100,146840740,13760,13760,13760,13760,11
|
|
20240227,125000,146689380,13760,13760,13760,13760,10
|
|
20240227,124900,146551780,13760,13760,13760,13760,10
|
|
20240227,124800,146414180,13760,13760,13760,13760,11
|
|
20240227,124700,146262820,13780,13780,13780,13780,69
|
|
20240227,124600,145312000,13780,13780,13780,13780,17
|
|
20240227,124500,145077740,13780,13780,13780,13780,11
|
|
20240227,124400,144926160,13790,13780,13790,13780,10
|
|
20240227,124300,144788340,13780,13780,13780,13780,9
|
|
20240227,124200,144664320,13790,13790,13790,13790,0
|
|
20240227,124100,144664320,13790,13750,13790,13750,39
|
|
20240227,124000,144127140,13740,13740,13740,13740,7
|
|
20240227,123900,144030960,13740,13740,13740,13740,5
|
|
20240227,123800,143962260,13740,13760,13760,13740,297
|
|
20240227,123700,139881460,13760,13780,13780,13760,62
|
|
20240227,123600,139027200,13780,13780,13780,13780,17
|
|
20240227,123500,138792940,13790,13780,13790,13780,12
|
|
20240227,123400,138627560,13790,13790,13790,13790,7
|
|
20240227,123300,138531030,13790,13790,13790,13790,4
|
|
20240227,123200,138475870,13800,13800,13800,13800,14
|
|
20240227,123100,138282670,13780,13770,13780,13770,23
|
|
20240227,123000,137965870,13770,13780,13780,13770,27
|
|
20240227,122900,137593950,13770,13770,13770,13770,4
|
|
20240227,122800,137538870,13770,13780,13780,13770,12
|
|
20240227,122700,137373590,13780,13780,13780,13780,4
|
|
20240227,122600,137318470,13750,13740,13750,13740,29
|
|
20240227,122500,136919790,13740,13740,13740,13740,21
|
|
20240227,122400,136631250,13740,13740,13740,13740,6
|
|
20240227,122300,136548810,13740,13750,13750,13740,16
|
|
20240227,122200,136328930,13750,13750,13750,13750,9
|
|
20240227,122100,136205180,13760,13760,13760,13760,10
|
|
20240227,122000,136067580,13780,13780,13780,13780,0
|
|
20240227,121900,136067580,13780,13780,13780,13780,15
|
|
20240227,121800,135860880,13780,13780,13780,13780,12
|
|
20240227,121700,135695520,13780,13780,13780,13780,17
|
|
20240227,121600,135461260,13780,13780,13780,13780,4
|
|
20240227,121500,135406140,13790,13780,13790,13780,36
|
|
20240227,121400,134909780,13780,13780,13780,13780,9
|
|
20240227,121300,134785760,13790,13800,13800,13790,6
|
|
20240227,121200,134702980,13810,13810,13810,13810,9
|
|
20240227,121100,134578690,13810,13810,13810,13810,9
|
|
20240227,121000,134454400,13810,13810,13810,13810,11
|
|
20240227,120900,134302490,13810,13810,13810,13810,17
|
|
20240227,120800,134067720,13810,13810,13810,13810,11
|
|
20240227,120700,133915810,13810,13810,13810,13810,16
|
|
20240227,120600,133694850,13810,13810,13810,13810,5
|
|
20240227,120500,133625800,13810,13790,13810,13790,36
|
|
20240227,120400,133129110,13790,13790,13790,13790,9
|
|
20240227,120300,133005000,13810,13810,13810,13810,1
|
|
20240227,120200,132991190,13810,13810,13810,13810,4
|
|
20240227,120100,132935950,13810,13830,13830,13790,596
|
|
20240227,120000,124697030,13830,13790,13830,13790,301
|
|
20240227,115900,120536350,13790,13790,13790,13790,22
|
|
20240227,115800,120232970,13790,13790,13790,13790,14
|
|
20240227,115700,120039910,13790,13790,13790,13790,7
|
|
20240227,115600,119943380,13800,13800,13800,13800,12
|
|
20240227,115500,119777780,13800,13790,13800,13790,40
|
|
20240227,115400,119225890,13790,13760,13790,13760,36
|
|
20240227,115300,118730270,13760,13750,13760,13750,8
|
|
20240227,115200,118620260,13740,13740,13740,13740,10
|
|
20240227,115100,118482860,13760,13750,13760,13740,266
|
|
20240227,115000,114824420,13750,13760,13760,13750,14
|
|
20240227,114900,114631910,13760,13760,13760,13760,8
|
|
20240227,114800,114521830,13760,13760,13760,13760,0
|
|
20240227,114700,114521830,13760,13780,13780,13760,123
|
|
20240227,114600,112827890,13790,13790,13790,13790,39
|
|
20240227,114500,112290080,13790,13790,13790,13790,15
|
|
20240227,114400,112083230,13790,13790,13790,13790,15
|
|
20240227,114300,111876380,13790,13790,13790,13790,4
|
|
20240227,114200,111821220,13790,13790,13790,13790,18
|
|
20240227,114100,111573000,13790,13790,13790,13790,11
|
|
20240227,114000,111421310,13790,13790,13790,13790,14
|
|
20240227,113900,111228250,13790,13790,13790,13790,2
|
|
20240227,113800,111200670,13790,13760,13790,13740,591
|
|
20240227,113700,103068950,13760,13760,13760,13760,9
|
|
20240227,113600,102945110,13760,13760,13760,13760,8
|
|
20240227,113500,102835030,13760,13760,13760,13760,23
|
|
20240227,113400,102518550,13760,13760,13760,13760,4
|
|
20240227,113300,102463510,13760,13760,13760,13760,15
|
|
20240227,113200,102257110,13760,13770,13770,13760,267
|
|
20240227,113100,98581710,13770,13780,13780,13770,196
|
|
20240227,113000,95881480,13780,13750,13790,13700,1638
|
|
20240227,112900,73385090,13750,13750,13750,13750,16
|
|
20240227,112800,73165090,13760,13750,13760,13750,12
|
|
20240227,112700,73000070,13750,13760,13770,13750,11
|
|
20240227,112600,72848660,13760,13750,13760,13750,14
|
|
20240227,112500,72656040,13770,13740,13770,13740,45
|
|
20240227,112400,72036710,13760,13760,13760,13760,16
|
|
20240227,112300,71816550,13760,13760,13760,13760,3
|
|
20240227,112200,71775270,13760,13780,13780,13760,45
|
|
20240227,112100,71155190,13780,13790,13800,13780,44
|
|
20240227,112000,70548420,13780,13790,13790,13780,20
|
|
20240227,111900,70272730,13780,13780,13780,13780,5
|
|
20240227,111800,70203830,13810,13810,13810,13810,0
|
|
20240227,111700,70203830,13810,13730,13810,13720,419
|
|
20240227,111600,64434920,13730,13730,13730,13730,4
|
|
20240227,111500,64380000,13720,13730,13730,13720,25
|
|
20240227,111400,64036900,13730,13720,13730,13710,44
|
|
20240227,111300,63433180,13730,13720,13730,13720,25
|
|
20240227,111200,63090090,13730,13730,13730,13720,18
|
|
20240227,111100,62842980,13730,13720,13730,13720,14
|
|
20240227,111000,62650860,13720,13720,13730,13720,19
|
|
20240227,110900,62390130,13730,13720,13730,13720,8
|
|
20240227,110800,62280350,13730,13720,13730,13720,39
|
|
20240227,110700,61745050,13720,13720,13720,13720,0
|
|
20240227,110600,61745050,13720,13710,13720,13710,23
|
|
20240227,110500,61429600,13720,13720,13720,13720,0
|
|
20240227,110400,61429600,13720,13710,13720,13710,38
|
|
20240227,110300,60908450,13720,13720,13720,13720,0
|
|
20240227,110200,60908450,13720,13720,13720,13710,18
|
|
20240227,110100,60661540,13730,13760,13760,13720,31
|
|
20240227,110000,60235850,13760,13770,13780,13760,33
|
|
20240227,105900,59781580,13760,13760,13760,13760,0
|
|
20240227,105800,59781580,13760,13780,13780,13760,147
|
|
20240227,105700,57756500,13780,13770,13780,13750,537
|
|
20240227,105600,50367030,13770,13780,13780,13770,9
|
|
20240227,105500,50243040,13780,13780,13780,13780,7
|
|
20240227,105400,50146580,13780,13780,13780,13780,11
|
|
20240227,105300,49995000,13780,13790,13790,13780,58
|
|
20240227,105200,49195750,13800,13800,13800,13800,9
|
|
20240227,105100,49071550,13800,13800,13810,13800,12
|
|
20240227,105000,48905940,13810,13810,13810,13810,13
|
|
20240227,104900,48726410,13810,13810,13810,13810,0
|
|
20240227,104800,48726410,13810,13800,13810,13800,111
|
|
20240227,104700,47193550,13810,13810,13810,13810,0
|
|
20240227,104600,47193550,13810,13810,13810,13810,0
|
|
20240227,104500,47193550,13810,13810,13810,13810,0
|
|
20240227,104400,47193550,13810,13810,13810,13810,0
|
|
20240227,104300,47193550,13810,13810,13810,13810,0
|
|
20240227,104200,47193550,13810,13810,13810,13810,0
|
|
20240227,104100,47193550,13810,13810,13810,13810,0
|
|
20240227,104000,47193550,13810,13810,13810,13810,0
|
|
20240227,103900,47193550,13810,13810,13810,13810,6
|
|
20240227,103800,47110690,13810,13810,13810,13810,0
|
|
20240227,103700,47110690,13810,13810,13810,13810,0
|
|
20240227,103600,47110690,13810,13810,13810,13810,0
|
|
20240227,103500,47110690,13810,13810,13810,13810,0
|
|
20240227,103400,47110690,13810,13810,13810,13810,0
|
|
20240227,103300,47110690,13810,13830,13830,13810,599
|
|
20240227,103200,38828400,13820,13820,13820,13820,59
|
|
20240227,103100,38013020,13830,13830,13830,13830,44
|
|
20240227,103000,37404500,13800,13800,13800,13800,0
|
|
20240227,102900,37404500,13800,13800,13800,13800,0
|
|
20240227,102800,37404500,13800,13800,13800,13800,0
|
|
20240227,102700,37404500,13800,13800,13800,13800,0
|
|
20240227,102600,37404500,13800,13800,13800,13800,0
|
|
20240227,102500,37404500,13800,13820,13830,13800,1170
|
|
20240227,102400,21228780,13810,13810,13810,13810,0
|
|
20240227,102300,21228780,13810,13810,13810,13810,0
|
|
20240227,102200,21228780,13810,13810,13810,13810,0
|
|
20240227,102100,21228780,13810,13810,13810,13810,0
|
|
20240227,102000,21228780,13810,13810,13810,13810,0
|
|
20240227,101900,21228780,13810,13810,13810,13810,0
|
|
20240227,101800,21228780,13810,13810,13810,13810,1
|
|
20240227,101700,21214970,13810,13820,13820,13810,84
|
|
20240227,101600,20054240,13840,13840,13840,13840,0
|
|
20240227,101500,20054240,13840,13840,13840,13840,0
|
|
20240227,101400,20054240,13840,13840,13840,13840,0
|
|
20240227,101300,20054240,13840,13840,13840,13840,0
|
|
20240227,101200,20054240,13840,13840,13840,13840,0
|
|
20240227,101100,20054240,13840,13840,13840,13840,0
|
|
20240227,101000,20054240,13840,13840,13840,13840,0
|
|
20240227,100900,20054240,13840,13840,13840,13840,0
|
|
20240227,100800,20054240,13840,13840,13840,13840,0
|
|
20240227,100700,20054240,13840,13840,13840,13840,0
|
|
20240227,100600,20054240,13840,13840,13840,13840,320
|
|
20240227,100500,15625440,13840,13840,13840,13840,0
|
|
20240227,100400,15625440,13840,13840,13840,13840,0
|
|
20240227,100300,15625440,13840,13840,13840,13840,1
|
|
20240227,100200,15611600,13840,13820,13840,13820,29
|
|
20240227,100100,15210540,13810,13790,13810,13790,8
|
|
20240227,100000,15100170,13790,13780,13790,13770,375
|
|
20240227,095900,9933210,13770,13770,13770,13770,0
|
|
20240227,095800,9933210,13770,13770,13770,13770,0
|
|
20240227,095700,9933210,13770,13770,13770,13770,0
|
|
20240227,095600,9933210,13770,13770,13770,13770,0
|
|
20240227,095500,9933210,13770,13770,13770,13770,0
|
|
20240227,095400,9933210,13770,13770,13770,13770,2
|
|
20240227,095300,9905670,13780,13780,13780,13780,0
|
|
20240227,095200,9905670,13780,13780,13780,13780,0
|
|
20240227,095100,9905670,13780,13780,13780,13780,0
|
|
20240227,095000,9905670,13780,13780,13780,13780,0
|
|
20240227,094900,9905670,13780,13780,13780,13780,0
|
|
20240227,094800,9905670,13780,13780,13780,13780,0
|
|
20240227,094700,9905670,13780,13780,13780,13770,17
|
|
20240227,094600,9671450,13780,13780,13780,13780,0
|
|
20240227,094500,9671450,13780,13780,13780,13780,0
|
|
20240227,094400,9671450,13780,13780,13780,13780,0
|
|
20240227,094300,9671450,13780,13780,13780,13780,0
|
|
20240227,094200,9671450,13780,13780,13780,13780,0
|
|
20240227,094100,9671450,13780,13780,13780,13780,0
|
|
20240227,094000,9671450,13780,13780,13780,13780,0
|
|
20240227,093900,9671450,13780,13780,13780,13780,0
|
|
20240227,093800,9671450,13780,13780,13780,13780,0
|
|
20240227,093700,9671450,13780,13780,13780,13780,0
|
|
20240227,093600,9671450,13780,13780,13780,13780,1
|
|
20240227,093500,9657670,13780,13780,13780,13780,0
|
|
20240227,093400,9657670,13780,13780,13780,13780,10
|
|
20240227,093300,9519870,13780,13780,13780,13780,0
|
|
20240227,093200,9519870,13780,13780,13780,13780,1
|
|
20240227,093100,9506090,13780,13780,13780,13780,0
|
|
20240227,093000,9506090,13780,13800,13800,13780,16
|
|
20240227,092900,9285590,13830,13800,13860,13800,84
|
|
20240227,092800,8122290,13810,13790,13810,13790,57
|
|
20240227,092700,7336230,13780,13780,13780,13780,2
|
|
20240227,092600,7308670,13780,13780,13780,13780,0
|
|
20240227,092500,7308670,13780,13780,13780,13780,3
|
|
20240227,092400,7267330,13770,13770,13770,13770,0
|
|
20240227,092300,7267330,13770,13770,13770,13770,2
|
|
20240227,092200,7239790,13770,13770,13770,13770,6
|
|
20240227,092100,7157170,13770,13780,13780,13760,17
|
|
20240227,092000,6923050,13780,13770,13780,13770,48
|
|
20240227,091900,6261620,13770,13770,13770,13770,10
|
|
20240227,091800,6123920,13770,13770,13780,13770,4
|
|
20240227,091700,6068820,13720,13720,13720,13720,0
|
|
20240227,091600,6068820,13720,13710,13720,13710,17
|
|
20240227,091500,5835730,13720,13860,13870,13720,371
|
|
20240227,091400,706990,13820,13820,13820,13820,0
|
|
20240227,091300,706990,13820,13820,13820,13820,20
|
|
20240227,091200,430590,13890,13890,13890,13890,0
|
|
20240227,091100,430590,13890,13890,13890,13890,0
|
|
20240227,091000,430590,13890,13890,13890,13890,0
|
|
20240227,090900,430590,13890,13890,13890,13890,0
|
|
20240227,090800,430590,13890,13890,13890,13890,0
|
|
20240227,090700,430590,13890,13890,13890,13890,0
|
|
20240227,090600,430590,13890,13890,13890,13890,0
|
|
20240227,090500,430590,13890,13890,13890,13890,0
|
|
20240227,090400,430590,13890,13890,13890,13890,0
|
|
20240227,090300,430590,13890,13890,13890,13890,1
|
|
20240227,090200,416700,13890,13890,13890,13890,0
|
|
20240227,090100,416700,13890,13890,13890,13890,0
|
|
20240227,090000,416700,13890,13890,13890,13890,30
|