604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190100,292946370,9400,9400,9400,9400,916
|
|
20240227,190000,292946370,9400,9400,9400,9400,0
|
|
20240227,185900,292946370,9400,9400,9400,9400,0
|
|
20240227,185800,292946370,9400,9400,9400,9400,0
|
|
20240227,185700,292946370,9400,9400,9400,9400,0
|
|
20240227,185600,292946370,9400,9400,9400,9400,0
|
|
20240227,185500,292946370,9400,9400,9400,9400,0
|
|
20240227,185400,292946370,9400,9400,9400,9400,0
|
|
20240227,185300,292946370,9400,9400,9400,9400,0
|
|
20240227,185200,292946370,9400,9400,9400,9400,0
|
|
20240227,185100,292946370,9400,9400,9400,9400,0
|
|
20240227,185000,292946370,9400,9400,9400,9400,0
|
|
20240227,184900,292946370,9400,9400,9400,9400,0
|
|
20240227,184800,292946370,9400,9400,9400,9400,0
|
|
20240227,184700,292946370,9400,9400,9400,9400,0
|
|
20240227,184600,292946370,9400,9400,9400,9400,0
|
|
20240227,184500,292946370,9400,9400,9400,9400,0
|
|
20240227,184400,292946370,9400,9400,9400,9400,0
|
|
20240227,184300,292946370,9400,9400,9400,9400,0
|
|
20240227,184200,292946370,9400,9400,9400,9400,0
|
|
20240227,184100,292946370,9400,9400,9400,9400,0
|
|
20240227,184000,292946370,9400,9400,9400,9400,0
|
|
20240227,183900,292946370,9400,9400,9400,9400,0
|
|
20240227,183800,292946370,9400,9400,9400,9400,0
|
|
20240227,183700,292946370,9400,9400,9400,9400,0
|
|
20240227,183600,292946370,9400,9400,9400,9400,0
|
|
20240227,183500,292946370,9400,9400,9400,9400,0
|
|
20240227,183400,292946370,9400,9400,9400,9400,0
|
|
20240227,183300,292946370,9400,9400,9400,9400,0
|
|
20240227,183200,292946370,9400,9400,9400,9400,0
|
|
20240227,183100,292946370,9400,9400,9400,9400,916
|
|
20240227,183000,292946370,9400,9400,9400,9400,0
|
|
20240227,182900,292946370,9400,9400,9400,9400,0
|
|
20240227,182800,292946370,9400,9400,9400,9400,0
|
|
20240227,182700,292946370,9400,9400,9400,9400,0
|
|
20240227,182600,292946370,9400,9400,9400,9400,0
|
|
20240227,182500,292946370,9400,9400,9400,9400,0
|
|
20240227,182400,292946370,9400,9400,9400,9400,0
|
|
20240227,182300,292946370,9400,9400,9400,9400,0
|
|
20240227,182200,292946370,9400,9400,9400,9400,0
|
|
20240227,182100,292946370,9400,9400,9400,9400,0
|
|
20240227,182000,292946370,9400,9400,9400,9400,0
|
|
20240227,181900,292946370,9400,9400,9400,9400,0
|
|
20240227,181800,292946370,9400,9400,9400,9400,0
|
|
20240227,181700,292946370,9400,9400,9400,9400,0
|
|
20240227,181600,292946370,9400,9400,9400,9400,0
|
|
20240227,181500,292946370,9400,9400,9400,9400,0
|
|
20240227,181400,292946370,9400,9400,9400,9400,0
|
|
20240227,181300,292946370,9400,9400,9400,9400,0
|
|
20240227,181200,292946370,9400,9400,9400,9400,0
|
|
20240227,181100,292946370,9400,9400,9400,9400,0
|
|
20240227,181000,292946370,9400,9400,9400,9400,0
|
|
20240227,180900,292946370,9400,9400,9400,9400,0
|
|
20240227,180800,292946370,9400,9400,9400,9400,0
|
|
20240227,180700,292946370,9400,9400,9400,9400,0
|
|
20240227,180600,292946370,9400,9400,9400,9400,0
|
|
20240227,180500,292946370,9400,9400,9400,9400,0
|
|
20240227,180400,292946370,9400,9400,9400,9400,0
|
|
20240227,180300,292946370,9400,9400,9400,9400,0
|
|
20240227,180200,292946370,9400,9400,9400,9400,0
|
|
20240227,180100,292946370,9400,9400,9400,9400,916
|
|
20240227,180000,292946370,9400,9400,9400,9400,0
|
|
20240227,175900,292946370,9400,9400,9400,9400,0
|
|
20240227,175800,292946370,9400,9400,9400,9400,0
|
|
20240227,175700,292946370,9400,9400,9400,9400,0
|
|
20240227,175600,292946370,9400,9400,9400,9400,0
|
|
20240227,175500,292946370,9400,9400,9400,9400,0
|
|
20240227,175400,292946370,9400,9400,9400,9400,0
|
|
20240227,175300,292946370,9400,9400,9400,9400,0
|
|
20240227,175200,292946370,9400,9400,9400,9400,0
|
|
20240227,175100,292946370,9400,9400,9400,9400,0
|
|
20240227,175000,292946370,9400,9400,9400,9400,0
|
|
20240227,174900,292946370,9400,9400,9400,9400,0
|
|
20240227,174800,292946370,9400,9400,9400,9400,0
|
|
20240227,174700,292946370,9400,9400,9400,9400,0
|
|
20240227,174600,292946370,9400,9400,9400,9400,0
|
|
20240227,174500,292946370,9400,9400,9400,9400,0
|
|
20240227,174400,292946370,9400,9400,9400,9400,0
|
|
20240227,174300,292946370,9400,9400,9400,9400,0
|
|
20240227,174200,292946370,9400,9400,9400,9400,0
|
|
20240227,174100,292946370,9400,9400,9400,9400,0
|
|
20240227,174000,292946370,9400,9400,9400,9400,0
|
|
20240227,173900,292946370,9400,9400,9400,9400,0
|
|
20240227,173800,292946370,9400,9400,9400,9400,0
|
|
20240227,173700,292946370,9400,9400,9400,9400,0
|
|
20240227,173600,292946370,9400,9400,9400,9400,0
|
|
20240227,173500,292946370,9400,9400,9400,9400,0
|
|
20240227,173400,292946370,9400,9400,9400,9400,0
|
|
20240227,173300,292946370,9400,9400,9400,9400,0
|
|
20240227,173200,292946370,9400,9400,9400,9400,0
|
|
20240227,173100,292946370,9400,9400,9400,9400,916
|
|
20240227,173000,292946370,9400,9400,9400,9400,0
|
|
20240227,172900,292946370,9400,9400,9400,9400,0
|
|
20240227,172800,292946370,9400,9400,9400,9400,0
|
|
20240227,172700,292946370,9400,9400,9400,9400,0
|
|
20240227,172600,292946370,9400,9400,9400,9400,0
|
|
20240227,172500,292946370,9400,9400,9400,9400,0
|
|
20240227,172400,292946370,9400,9400,9400,9400,0
|
|
20240227,172300,292946370,9400,9400,9400,9400,0
|
|
20240227,172200,292946370,9400,9400,9400,9400,0
|
|
20240227,172100,292946370,9400,9400,9400,9400,0
|
|
20240227,172000,292946370,9400,9400,9400,9400,0
|
|
20240227,171900,292946370,9400,9400,9400,9400,0
|
|
20240227,171800,292946370,9400,9400,9400,9400,0
|
|
20240227,171700,292946370,9400,9400,9400,9400,0
|
|
20240227,171600,292946370,9400,9400,9400,9400,0
|
|
20240227,171500,292946370,9400,9400,9400,9400,0
|
|
20240227,171400,292946370,9400,9400,9400,9400,0
|
|
20240227,171300,292946370,9400,9400,9400,9400,0
|
|
20240227,171200,292946370,9400,9400,9400,9400,0
|
|
20240227,171100,292946370,9400,9400,9400,9400,0
|
|
20240227,171000,292946370,9400,9400,9400,9400,0
|
|
20240227,170900,292946370,9400,9400,9400,9400,0
|
|
20240227,170800,292946370,9400,9400,9400,9400,0
|
|
20240227,170700,292946370,9400,9400,9400,9400,0
|
|
20240227,170600,292946370,9400,9400,9400,9400,0
|
|
20240227,170500,292946370,9400,9400,9400,9400,0
|
|
20240227,170400,292946370,9400,9400,9400,9400,0
|
|
20240227,170300,292946370,9400,9400,9400,9400,0
|
|
20240227,170200,292946370,9400,9400,9400,9400,0
|
|
20240227,170100,292946370,9400,9400,9400,9400,916
|
|
20240227,170000,292946370,9400,9400,9400,9400,0
|
|
20240227,165900,292946370,9400,9400,9400,9400,0
|
|
20240227,165800,292946370,9400,9400,9400,9400,0
|
|
20240227,165700,292946370,9400,9400,9400,9400,0
|
|
20240227,165600,292946370,9400,9400,9400,9400,0
|
|
20240227,165500,292946370,9400,9400,9400,9400,0
|
|
20240227,165400,292946370,9400,9400,9400,9400,0
|
|
20240227,165300,292946370,9400,9400,9400,9400,0
|
|
20240227,165200,292946370,9400,9400,9400,9400,0
|
|
20240227,165100,292946370,9400,9400,9400,9400,0
|
|
20240227,165000,292946370,9400,9400,9400,9400,0
|
|
20240227,164900,292946370,9400,9400,9400,9400,0
|
|
20240227,164800,292946370,9400,9400,9400,9400,0
|
|
20240227,164700,292946370,9400,9400,9400,9400,0
|
|
20240227,164600,292946370,9400,9400,9400,9400,0
|
|
20240227,164500,292946370,9400,9400,9400,9400,0
|
|
20240227,164400,292946370,9400,9400,9400,9400,0
|
|
20240227,164300,292946370,9400,9400,9400,9400,0
|
|
20240227,164200,292946370,9400,9400,9400,9400,0
|
|
20240227,164100,292946370,9400,9400,9400,9400,0
|
|
20240227,164000,292946370,9400,9400,9400,9400,0
|
|
20240227,163900,292946370,9400,9400,9400,9400,0
|
|
20240227,163800,292946370,9400,9400,9400,9400,0
|
|
20240227,163700,292946370,9400,9400,9400,9400,0
|
|
20240227,163600,292946370,9400,9400,9400,9400,0
|
|
20240227,163500,292946370,9400,9400,9400,9400,0
|
|
20240227,163400,292946370,9400,9400,9400,9400,0
|
|
20240227,163300,292946370,9400,9400,9400,9400,0
|
|
20240227,163200,292946370,9400,9400,9400,9400,0
|
|
20240227,163100,292946370,9400,9400,9400,9400,916
|
|
20240227,163000,292946370,9400,9400,9400,9400,0
|
|
20240227,162900,292946370,9400,9400,9400,9400,0
|
|
20240227,162800,292946370,9400,9400,9400,9400,0
|
|
20240227,162700,292946370,9400,9400,9400,9400,0
|
|
20240227,162600,292946370,9400,9400,9400,9400,0
|
|
20240227,162500,292946370,9400,9400,9400,9400,0
|
|
20240227,162400,292946370,9400,9400,9400,9400,0
|
|
20240227,162300,292946370,9400,9400,9400,9400,0
|
|
20240227,162200,292946370,9400,9400,9400,9400,0
|
|
20240227,162100,292946370,9400,9400,9400,9400,0
|
|
20240227,162000,292946370,9400,9400,9400,9400,0
|
|
20240227,161900,292946370,9400,9400,9400,9400,0
|
|
20240227,161800,292946370,9400,9400,9400,9400,0
|
|
20240227,161700,292946370,9400,9400,9400,9400,0
|
|
20240227,161600,292946370,9400,9400,9400,9400,0
|
|
20240227,161500,292946370,9400,9400,9400,9400,0
|
|
20240227,161400,292946370,9400,9400,9400,9400,0
|
|
20240227,161300,292946370,9400,9400,9400,9400,0
|
|
20240227,161200,292946370,9400,9400,9400,9400,0
|
|
20240227,161100,292946370,9400,9400,9400,9400,0
|
|
20240227,161000,292946370,9400,9400,9400,9400,0
|
|
20240227,160900,292946370,9400,9400,9400,9400,0
|
|
20240227,160800,292946370,9400,9400,9400,9400,0
|
|
20240227,160700,292946370,9400,9400,9400,9400,0
|
|
20240227,160600,292946370,9400,9400,9400,9400,0
|
|
20240227,160500,292946370,9400,9400,9400,9400,0
|
|
20240227,160400,292946370,9400,9400,9400,9400,0
|
|
20240227,160300,292946370,9400,9400,9400,9400,0
|
|
20240227,160200,292946370,9400,9400,9400,9400,0
|
|
20240227,160100,292946370,9400,9400,9400,9400,916
|
|
20240227,160000,292946370,9400,9400,9400,9400,0
|
|
20240227,155900,292946370,9400,9400,9400,9400,0
|
|
20240227,155800,292946370,9400,9400,9400,9400,0
|
|
20240227,155700,292946370,9400,9400,9400,9400,0
|
|
20240227,155600,292946370,9400,9400,9400,9400,0
|
|
20240227,155500,292946370,9400,9400,9400,9400,0
|
|
20240227,155400,292946370,9400,9400,9400,9400,0
|
|
20240227,155300,292946370,9400,9400,9400,9400,0
|
|
20240227,155200,292946370,9400,9400,9400,9400,0
|
|
20240227,155100,292946370,9400,9400,9400,9400,0
|
|
20240227,155000,292946370,9400,9400,9400,9400,0
|
|
20240227,154900,292946370,9400,9400,9400,9400,0
|
|
20240227,154800,292946370,9400,9400,9400,9400,0
|
|
20240227,154700,292946370,9400,9400,9400,9400,0
|
|
20240227,154600,292946370,9400,9400,9400,9400,0
|
|
20240227,154500,292946370,9400,9400,9400,9400,0
|
|
20240227,154400,292946370,9400,9400,9400,9400,0
|
|
20240227,154300,292946370,9400,9400,9400,9400,0
|
|
20240227,154200,292946370,9400,9400,9400,9400,0
|
|
20240227,154100,292946370,9400,9400,9400,9400,0
|
|
20240227,154000,292946370,9400,9400,9400,9400,0
|
|
20240227,153900,292946370,9400,9400,9400,9400,0
|
|
20240227,153800,292946370,9400,9400,9400,9400,0
|
|
20240227,153700,292946370,9400,9400,9400,9400,0
|
|
20240227,153600,292946370,9400,9400,9400,9400,0
|
|
20240227,153500,292946370,9400,9400,9400,9400,0
|
|
20240227,153400,292946370,9400,9400,9400,9400,0
|
|
20240227,153300,292946370,9400,9400,9400,9400,0
|
|
20240227,153200,292946370,9400,9400,9400,9400,0
|
|
20240227,153100,292946370,9400,9400,9400,9400,916
|
|
20240227,153000,292946370,9400,9400,9400,9400,916
|
|
20240227,152900,284335970,9400,9400,9400,9400,0
|
|
20240227,152800,284335970,9400,9400,9400,9400,0
|
|
20240227,152700,284335970,9400,9400,9400,9400,0
|
|
20240227,152600,284335970,9400,9400,9400,9400,0
|
|
20240227,152500,284335970,9400,9400,9400,9400,0
|
|
20240227,152400,284335970,9400,9400,9400,9400,0
|
|
20240227,152300,284335970,9400,9400,9400,9400,0
|
|
20240227,152200,284335970,9400,9400,9400,9400,0
|
|
20240227,152100,284335970,9400,9400,9400,9400,0
|
|
20240227,152000,284335970,9400,9400,9400,9400,0
|
|
20240227,151900,284335970,9400,9420,9420,9400,1251
|
|
20240227,151800,272563440,9430,9430,9430,9430,12
|
|
20240227,151700,272450280,9430,9430,9430,9430,51
|
|
20240227,151600,271969350,9430,9430,9430,9430,184
|
|
20240227,151500,270234230,9440,9440,9440,9440,84
|
|
20240227,151400,269441270,9450,9450,9450,9450,56
|
|
20240227,151300,268912070,9440,9440,9440,9440,0
|
|
20240227,151200,268912070,9440,9440,9440,9440,0
|
|
20240227,151100,268912070,9440,9440,9440,9440,0
|
|
20240227,151000,268912070,9440,9440,9440,9440,0
|
|
20240227,150900,268912070,9440,9440,9440,9440,87
|
|
20240227,150800,268090790,9440,9440,9440,9440,57
|
|
20240227,150700,267552710,9440,9440,9440,9440,43
|
|
20240227,150600,267146790,9430,9430,9430,9430,0
|
|
20240227,150500,267146790,9430,9430,9430,9430,0
|
|
20240227,150400,267146790,9430,9430,9430,9430,0
|
|
20240227,150300,267146790,9430,9430,9430,9430,40
|
|
20240227,150200,266769590,9430,9430,9430,9430,70
|
|
20240227,150100,266109490,9440,9440,9440,9440,0
|
|
20240227,150000,266109490,9440,9440,9440,9440,4
|
|
20240227,145900,266071730,9430,9430,9430,9430,2
|
|
20240227,145800,266052870,9420,9420,9420,9420,50
|
|
20240227,145700,265581870,9420,9420,9420,9420,927
|
|
20240227,145600,256849530,9420,9410,9420,9410,266
|
|
20240227,145500,254343820,9420,9420,9420,9420,2
|
|
20240227,145400,254324980,9420,9420,9420,9420,27
|
|
20240227,145300,254070640,9420,9440,9440,9420,41
|
|
20240227,145200,253683680,9430,9430,9430,9430,13
|
|
20240227,145100,253561090,9420,9420,9420,9420,40
|
|
20240227,145000,253184290,9420,9420,9420,9420,0
|
|
20240227,144900,253184290,9420,9420,9420,9420,0
|
|
20240227,144800,253184290,9420,9420,9420,9420,15
|
|
20240227,144700,253042990,9420,9420,9420,9400,122
|
|
20240227,144600,251894980,9400,9400,9400,9400,0
|
|
20240227,144500,251894980,9400,9400,9400,9400,0
|
|
20240227,144400,251894980,9400,9410,9410,9400,172
|
|
20240227,144300,250278070,9410,9410,9410,9410,0
|
|
20240227,144200,250278070,9410,9410,9410,9410,0
|
|
20240227,144100,250278070,9410,9410,9410,9410,69
|
|
20240227,144000,249628780,9450,9450,9450,9450,0
|
|
20240227,143900,249628780,9450,9450,9450,9450,0
|
|
20240227,143800,249628780,9450,9420,9450,9420,4
|
|
20240227,143700,249591070,9400,9410,9410,9400,201
|
|
20240227,143600,247701280,9420,9410,9420,9410,202
|
|
20240227,143500,245798460,9420,9410,9420,9400,837
|
|
20240227,143400,237927420,9410,9440,9450,9410,1961
|
|
20240227,143300,219428660,9450,9450,9450,9450,1
|
|
20240227,143200,219419210,9450,9450,9450,9450,10
|
|
20240227,143100,219324710,9450,9450,9450,9450,11
|
|
20240227,143000,219220760,9450,9450,9450,9450,588
|
|
20240227,142900,213664160,9450,9450,9450,9450,0
|
|
20240227,142800,213664160,9450,9450,9450,9450,0
|
|
20240227,142700,213664160,9450,9450,9450,9450,0
|
|
20240227,142600,213664160,9450,9450,9450,9450,8
|
|
20240227,142500,213588560,9470,9460,9470,9460,6
|
|
20240227,142400,213531770,9460,9460,9460,9460,62
|
|
20240227,142300,212945250,9470,9470,9470,9470,1
|
|
20240227,142200,212935780,9470,9470,9470,9470,6
|
|
20240227,142100,212878960,9460,9460,9460,9460,0
|
|
20240227,142000,212878960,9460,9460,9460,9460,0
|
|
20240227,141900,212878960,9460,9460,9460,9460,0
|
|
20240227,141800,212878960,9460,9460,9460,9460,0
|
|
20240227,141700,212878960,9460,9460,9460,9460,3
|
|
20240227,141600,212850580,9460,9450,9460,9450,264
|
|
20240227,141500,210355360,9460,9460,9460,9460,308
|
|
20240227,141400,207441680,9470,9470,9470,9470,12
|
|
20240227,141300,207328040,9470,9470,9470,9470,141
|
|
20240227,141200,205992770,9470,9470,9470,9470,13
|
|
20240227,141100,205869660,9480,9480,9480,9480,0
|
|
20240227,141000,205869660,9480,9480,9480,9480,0
|
|
20240227,140900,205869660,9480,9480,9480,9480,2
|
|
20240227,140800,205850700,9470,9470,9470,9470,0
|
|
20240227,140700,205850700,9470,9470,9470,9470,22
|
|
20240227,140600,205642360,9470,9470,9470,9470,1
|
|
20240227,140500,205632890,9470,9470,9470,9470,0
|
|
20240227,140400,205632890,9470,9470,9470,9470,0
|
|
20240227,140300,205632890,9470,9470,9470,9470,28
|
|
20240227,140200,205367730,9470,9470,9470,9470,30
|
|
20240227,140100,205083630,9460,9470,9470,9460,164
|
|
20240227,140000,203532070,9470,9470,9470,9470,0
|
|
20240227,135900,203532070,9470,9470,9470,9470,0
|
|
20240227,135800,203532070,9470,9470,9470,9470,1
|
|
20240227,135700,203522600,9450,9450,9450,9450,0
|
|
20240227,135600,203522600,9450,9450,9450,9450,0
|
|
20240227,135500,203522600,9450,9450,9450,9450,0
|
|
20240227,135400,203522600,9450,9460,9460,9450,241
|
|
20240227,135300,201244230,9460,9470,9470,9460,669
|
|
20240227,135200,194908880,9480,9480,9480,9480,0
|
|
20240227,135100,194908880,9480,9480,9480,9480,760
|
|
20240227,135000,187704080,9490,9490,9490,9490,0
|
|
20240227,134900,187704080,9490,9490,9490,9490,0
|
|
20240227,134800,187704080,9490,9490,9490,9490,0
|
|
20240227,134700,187704080,9490,9490,9490,9490,4
|
|
20240227,134600,187666120,9490,9490,9490,9490,210
|
|
20240227,134500,185673220,9500,9500,9500,9500,0
|
|
20240227,134400,185673220,9500,9500,9500,9500,0
|
|
20240227,134300,185673220,9500,9500,9500,9500,0
|
|
20240227,134200,185673220,9500,9500,9500,9500,100
|
|
20240227,134100,184723220,9500,9500,9500,9500,0
|
|
20240227,134000,184723220,9500,9490,9500,9490,104
|
|
20240227,133900,183735260,9490,9490,9490,9490,4
|
|
20240227,133800,183697300,9490,9490,9490,9490,99
|
|
20240227,133700,182757790,9490,9490,9490,9490,105
|
|
20240227,133600,181761340,9490,9490,9490,9490,0
|
|
20240227,133500,181761340,9490,9490,9490,9490,0
|
|
20240227,133400,181761340,9490,9490,9490,9490,0
|
|
20240227,133300,181761340,9490,9500,9500,9490,2269
|
|
20240227,133200,160211820,9510,9510,9510,9510,0
|
|
20240227,133100,160211820,9510,9510,9510,9510,35
|
|
20240227,133000,159878970,9510,9500,9510,9500,21
|
|
20240227,132900,159679460,9520,9520,9520,9520,0
|
|
20240227,132800,159679460,9520,9520,9520,9520,0
|
|
20240227,132700,159679460,9520,9520,9520,9520,23
|
|
20240227,132600,159460500,9510,9510,9510,9510,0
|
|
20240227,132500,159460500,9510,9510,9510,9510,0
|
|
20240227,132400,159460500,9510,9510,9510,9510,0
|
|
20240227,132300,159460500,9510,9510,9510,9510,0
|
|
20240227,132200,159460500,9510,9510,9510,9510,38
|
|
20240227,132100,159099120,9520,9520,9520,9520,9
|
|
20240227,132000,159013440,9520,9520,9520,9520,0
|
|
20240227,131900,159013440,9520,9520,9520,9520,0
|
|
20240227,131800,159013440,9520,9520,9520,9520,0
|
|
20240227,131700,159013440,9520,9520,9520,9520,0
|
|
20240227,131600,159013440,9520,9520,9520,9520,0
|
|
20240227,131500,159013440,9520,9520,9520,9520,0
|
|
20240227,131400,159013440,9520,9510,9520,9510,37
|
|
20240227,131300,158661540,9500,9500,9500,9500,0
|
|
20240227,131200,158661540,9500,9500,9500,9500,0
|
|
20240227,131100,158661540,9500,9510,9510,9500,500
|
|
20240227,131000,153911390,9510,9510,9510,9510,56
|
|
20240227,130900,153378830,9520,9520,9520,9520,1
|
|
20240227,130800,153369310,9520,9520,9520,9520,0
|
|
20240227,130700,153369310,9520,9520,9520,9520,0
|
|
20240227,130600,153369310,9520,9510,9520,9510,3
|
|
20240227,130500,153340770,9510,9510,9510,9510,0
|
|
20240227,130400,153340770,9510,9510,9510,9510,7
|
|
20240227,130300,153274200,9510,9510,9510,9510,200
|
|
20240227,130200,151372200,9510,9510,9510,9510,200
|
|
20240227,130100,149470200,9520,9520,9520,9520,0
|
|
20240227,130000,149470200,9520,9520,9520,9520,0
|
|
20240227,125900,149470200,9520,9520,9520,9520,0
|
|
20240227,125800,149470200,9520,9520,9520,9520,0
|
|
20240227,125700,149470200,9520,9520,9520,9520,0
|
|
20240227,125600,149470200,9520,9520,9520,9520,0
|
|
20240227,125500,149470200,9520,9520,9520,9520,0
|
|
20240227,125400,149470200,9520,9520,9520,9520,1
|
|
20240227,125300,149460680,9530,9530,9530,9530,0
|
|
20240227,125200,149460680,9530,9530,9530,9530,0
|
|
20240227,125100,149460680,9530,9530,9530,9530,3
|
|
20240227,125000,149432090,9530,9530,9530,9530,1
|
|
20240227,124900,149422560,9520,9520,9520,9510,22
|
|
20240227,124800,149213310,9520,9520,9520,9520,0
|
|
20240227,124700,149213310,9520,9520,9520,9520,1
|
|
20240227,124600,149203790,9530,9530,9530,9530,0
|
|
20240227,124500,149203790,9530,9530,9530,9530,2
|
|
20240227,124400,149184730,9520,9520,9520,9520,4
|
|
20240227,124300,149146650,9530,9530,9530,9530,0
|
|
20240227,124200,149146650,9530,9530,9530,9530,31
|
|
20240227,124100,148851220,9530,9530,9530,9530,0
|
|
20240227,124000,148851220,9530,9520,9530,9520,10
|
|
20240227,123900,148755960,9530,9530,9530,9530,0
|
|
20240227,123800,148755960,9530,9530,9530,9530,0
|
|
20240227,123700,148755960,9530,9530,9530,9530,0
|
|
20240227,123600,148755960,9530,9530,9530,9530,1
|
|
20240227,123500,148746430,9510,9510,9510,9510,0
|
|
20240227,123400,148746430,9510,9510,9510,9510,20
|
|
20240227,123300,148556230,9510,9510,9510,9510,48
|
|
20240227,123200,148099750,9520,9520,9520,9520,0
|
|
20240227,123100,148099750,9520,9520,9520,9520,0
|
|
20240227,123000,148099750,9520,9520,9520,9520,0
|
|
20240227,122900,148099750,9520,9520,9520,9520,14
|
|
20240227,122800,147966470,9520,9520,9520,9520,90
|
|
20240227,122700,147109670,9520,9520,9520,9520,0
|
|
20240227,122600,147109670,9520,9520,9520,9520,1
|
|
20240227,122500,147100150,9510,9510,9510,9510,246
|
|
20240227,122400,144760690,9510,9500,9510,9500,12
|
|
20240227,122300,144646590,9500,9500,9500,9500,0
|
|
20240227,122200,144646590,9500,9500,9500,9500,10
|
|
20240227,122100,144551590,9510,9510,9510,9510,10
|
|
20240227,122000,144456490,9500,9500,9500,9500,2
|
|
20240227,121900,144437490,9510,9510,9510,9510,30
|
|
20240227,121800,144152190,9500,9510,9510,9500,40
|
|
20240227,121700,143771990,9510,9510,9510,9510,50
|
|
20240227,121600,143296490,9510,9510,9510,9510,17
|
|
20240227,121500,143134820,9500,9500,9500,9500,2
|
|
20240227,121400,143115820,9510,9510,9510,9510,1
|
|
20240227,121300,143106310,9510,9510,9510,9510,0
|
|
20240227,121200,143106310,9510,9510,9510,9510,43
|
|
20240227,121100,142697380,9510,9510,9510,9510,21
|
|
20240227,121000,142497670,9500,9500,9500,9500,100
|
|
20240227,120900,141547670,9500,9510,9510,9500,26
|
|
20240227,120800,141300610,9510,9510,9510,9510,0
|
|
20240227,120700,141300610,9510,9510,9510,9510,0
|
|
20240227,120600,141300610,9510,9510,9510,9510,0
|
|
20240227,120500,141300610,9510,9510,9510,9510,0
|
|
20240227,120400,141300610,9510,9510,9510,9510,0
|
|
20240227,120300,141300610,9510,9510,9510,9510,0
|
|
20240227,120200,141300610,9510,9510,9510,9510,1
|
|
20240227,120100,141291100,9510,9510,9510,9510,2
|
|
20240227,120000,141272080,9510,9500,9510,9500,83
|
|
20240227,115900,140483220,9510,9510,9510,9510,153
|
|
20240227,115800,139028190,9510,9510,9510,9510,50
|
|
20240227,115700,138552690,9510,9510,9510,9510,0
|
|
20240227,115600,138552690,9510,9510,9510,9510,10
|
|
20240227,115500,138457590,9520,9520,9520,9520,10
|
|
20240227,115400,138362390,9510,9510,9510,9510,2
|
|
20240227,115300,138343370,9510,9510,9510,9510,0
|
|
20240227,115200,138343370,9510,9510,9510,9510,0
|
|
20240227,115100,138343370,9510,9510,9510,9510,0
|
|
20240227,115000,138343370,9510,9510,9510,9510,80
|
|
20240227,114900,137582570,9510,9510,9510,9510,0
|
|
20240227,114800,137582570,9510,9510,9510,9510,0
|
|
20240227,114700,137582570,9510,9510,9510,9510,2
|
|
20240227,114600,137563550,9510,9510,9510,9510,0
|
|
20240227,114500,137563550,9510,9510,9510,9510,0
|
|
20240227,114400,137563550,9510,9510,9510,9510,81
|
|
20240227,114300,136793240,9500,9500,9500,9500,0
|
|
20240227,114200,136793240,9500,9500,9500,9500,2
|
|
20240227,114100,136774240,9510,9510,9510,9510,11
|
|
20240227,114000,136669630,9500,9500,9500,9500,0
|
|
20240227,113900,136669630,9500,9500,9500,9500,500
|
|
20240227,113800,131919630,9510,9510,9510,9510,0
|
|
20240227,113700,131919630,9510,9510,9510,9510,10
|
|
20240227,113600,131824530,9510,9510,9510,9510,4
|
|
20240227,113500,131786490,9510,9510,9510,9510,0
|
|
20240227,113400,131786490,9510,9510,9510,9510,1
|
|
20240227,113300,131776980,9510,9510,9510,9510,0
|
|
20240227,113200,131776980,9510,9510,9510,9510,95
|
|
20240227,113100,130873530,9510,9510,9510,9510,93
|
|
20240227,113000,129989100,9510,9510,9510,9510,112
|
|
20240227,112900,128923980,9500,9510,9510,9500,356
|
|
20240227,112800,125538760,9520,9520,9520,9520,0
|
|
20240227,112700,125538760,9520,9520,9520,9520,283
|
|
20240227,112600,122844600,9520,9530,9530,9520,139
|
|
20240227,112500,121521270,9530,9530,9530,9530,0
|
|
20240227,112400,121521270,9530,9530,9530,9520,269
|
|
20240227,112300,118957720,9530,9530,9530,9530,11
|
|
20240227,112200,118852890,9540,9540,9540,9540,214
|
|
20240227,112100,116811330,9540,9540,9540,9540,100
|
|
20240227,112000,115857330,9540,9540,9540,9540,0
|
|
20240227,111900,115857330,9540,9540,9540,9540,0
|
|
20240227,111800,115857330,9540,9540,9540,9540,52
|
|
20240227,111700,115361250,9540,9540,9540,9540,0
|
|
20240227,111600,115361250,9540,9540,9540,9540,406
|
|
20240227,111500,111488010,9540,9540,9540,9540,0
|
|
20240227,111400,111488010,9540,9540,9540,9540,0
|
|
20240227,111300,111488010,9540,9540,9540,9540,17
|
|
20240227,111200,111325830,9540,9540,9540,9540,1
|
|
20240227,111100,111316290,9540,9540,9540,9540,191
|
|
20240227,111000,109494150,9540,9540,9540,9540,24
|
|
20240227,110900,109265190,9540,9540,9540,9540,0
|
|
20240227,110800,109265190,9540,9540,9540,9540,0
|
|
20240227,110700,109265190,9540,9540,9540,9540,2
|
|
20240227,110600,109246110,9540,9540,9540,9540,20
|
|
20240227,110500,109055310,9540,9540,9540,9540,27
|
|
20240227,110400,108797730,9530,9530,9530,9530,2
|
|
20240227,110300,108778670,9520,9530,9530,9520,58
|
|
20240227,110200,108225960,9530,9530,9530,9530,0
|
|
20240227,110100,108225960,9530,9530,9530,9530,0
|
|
20240227,110000,108225960,9530,9530,9530,9530,0
|
|
20240227,105900,108225960,9530,9530,9530,9530,201
|
|
20240227,105800,106310430,9530,9530,9530,9530,2
|
|
20240227,105700,106291370,9530,9530,9530,9530,0
|
|
20240227,105600,106291370,9530,9530,9530,9530,30
|
|
20240227,105500,106005470,9530,9530,9530,9530,3
|
|
20240227,105400,105976880,9530,9530,9530,9530,0
|
|
20240227,105300,105976880,9530,9530,9530,9530,0
|
|
20240227,105200,105976880,9530,9530,9530,9530,2
|
|
20240227,105100,105957820,9550,9550,9550,9550,0
|
|
20240227,105000,105957820,9550,9550,9550,9550,0
|
|
20240227,104900,105957820,9550,9550,9550,9550,2
|
|
20240227,104800,105938720,9540,9540,9540,9540,0
|
|
20240227,104700,105938720,9540,9540,9540,9540,86
|
|
20240227,104600,105118280,9550,9550,9550,9550,0
|
|
20240227,104500,105118280,9550,9540,9550,9540,142
|
|
20240227,104400,103762320,9530,9530,9530,9530,2
|
|
20240227,104300,103743260,9530,9530,9530,9530,22
|
|
20240227,104200,103533600,9530,9530,9530,9530,2
|
|
20240227,104100,103514540,9540,9540,9540,9540,0
|
|
20240227,104000,103514540,9540,9540,9540,9540,0
|
|
20240227,103900,103514540,9540,9540,9540,9540,0
|
|
20240227,103800,103514540,9540,9540,9540,9540,0
|
|
20240227,103700,103514540,9540,9540,9540,9540,65
|
|
20240227,103600,102894440,9530,9530,9530,9530,0
|
|
20240227,103500,102894440,9530,9530,9530,9530,10
|
|
20240227,103400,102799140,9530,9530,9530,9530,30
|
|
20240227,103300,102513240,9540,9540,9540,9540,84
|
|
20240227,103200,101711880,9550,9550,9550,9550,0
|
|
20240227,103100,101711880,9550,9550,9550,9550,0
|
|
20240227,103000,101711880,9550,9550,9550,9550,0
|
|
20240227,102900,101711880,9550,9550,9550,9550,0
|
|
20240227,102800,101711880,9550,9550,9550,9550,0
|
|
20240227,102700,101711880,9550,9550,9550,9550,0
|
|
20240227,102600,101711880,9550,9530,9550,9530,30
|
|
20240227,102500,101425620,9520,9520,9520,9520,1
|
|
20240227,102400,101416100,9520,9520,9520,9520,0
|
|
20240227,102300,101416100,9520,9520,9520,9520,500
|
|
20240227,102200,96656100,9530,9530,9530,9530,0
|
|
20240227,102100,96656100,9530,9530,9530,9530,228
|
|
20240227,102000,94483260,9540,9540,9540,9540,26
|
|
20240227,101900,94235220,9540,9550,9550,9540,235
|
|
20240227,101800,91991370,9550,9550,9550,9550,0
|
|
20240227,101700,91991370,9550,9550,9550,9550,3
|
|
20240227,101600,91962720,9550,9560,9560,9550,200
|
|
20240227,101500,90052700,9560,9560,9560,9560,1
|
|
20240227,101400,90043140,9560,9560,9560,9560,1
|
|
20240227,101300,90033580,9550,9550,9550,9550,0
|
|
20240227,101200,90033580,9550,9550,9550,9550,22
|
|
20240227,101100,89823480,9560,9540,9560,9540,667
|
|
20240227,101000,83447100,9540,9540,9540,9540,2
|
|
20240227,100900,83428020,9540,9540,9540,9540,0
|
|
20240227,100800,83428020,9540,9530,9540,9530,12
|
|
20240227,100700,83313650,9530,9530,9530,9530,24
|
|
20240227,100600,83084930,9530,9530,9530,9530,0
|
|
20240227,100500,83084930,9530,9530,9530,9530,3
|
|
20240227,100400,83056340,9550,9550,9550,9550,0
|
|
20240227,100300,83056340,9550,9550,9550,9550,0
|
|
20240227,100200,83056340,9550,9550,9550,9550,5
|
|
20240227,100100,83008590,9560,9560,9560,9560,350
|
|
20240227,100000,79662590,9560,9560,9560,9560,17
|
|
20240227,095900,79500070,9570,9570,9570,9570,17
|
|
20240227,095800,79337380,9560,9560,9560,9560,45
|
|
20240227,095700,78907180,9560,9560,9560,9560,32
|
|
20240227,095600,78601260,9560,9560,9560,9560,2
|
|
20240227,095500,78582140,9560,9560,9560,9560,0
|
|
20240227,095400,78582140,9560,9560,9560,9560,1
|
|
20240227,095300,78572580,9550,9550,9550,9550,22
|
|
20240227,095200,78362480,9550,9530,9550,9530,356
|
|
20240227,095100,74964870,9530,9530,9530,9530,91
|
|
20240227,095000,74097640,9530,9530,9530,9530,2
|
|
20240227,094900,74078580,9520,9520,9520,9520,0
|
|
20240227,094800,74078580,9520,9520,9520,9520,0
|
|
20240227,094700,74078580,9520,9520,9520,9520,2
|
|
20240227,094600,74059540,9540,9540,9540,9540,0
|
|
20240227,094500,74059540,9540,9540,9540,9540,0
|
|
20240227,094400,74059540,9540,9540,9540,9540,17
|
|
20240227,094300,73897360,9540,9530,9540,9530,17
|
|
20240227,094200,73735330,9520,9520,9520,9520,2
|
|
20240227,094100,73716290,9520,9520,9520,9520,0
|
|
20240227,094000,73716290,9520,9520,9520,9520,62
|
|
20240227,093900,73126050,9520,9520,9520,9520,50
|
|
20240227,093800,72650050,9530,9530,9530,9530,1
|
|
20240227,093700,72640520,9520,9520,9520,9520,73
|
|
20240227,093600,71945560,9520,9520,9520,9520,0
|
|
20240227,093500,71945560,9520,9510,9520,9510,103
|
|
20240227,093400,70965030,9500,9510,9510,9500,820
|
|
20240227,093300,63168270,9510,9510,9510,9510,10
|
|
20240227,093200,63073170,9520,9520,9520,9520,6
|
|
20240227,093100,63016050,9510,9520,9520,9510,103
|
|
20240227,093000,62035920,9520,9520,9520,9520,3
|
|
20240227,092900,62007360,9510,9530,9530,9510,280
|
|
20240227,092800,59344040,9530,9530,9530,9530,0
|
|
20240227,092700,59344040,9530,9530,9530,9530,0
|
|
20240227,092600,59344040,9530,9560,9560,9530,2050
|
|
20240227,092500,39806040,9570,9560,9570,9560,75
|
|
20240227,092400,39088310,9540,9540,9540,9540,538
|
|
20240227,092300,33955790,9550,9550,9550,9550,203
|
|
20240227,092200,32017140,9550,9550,9550,9550,39
|
|
20240227,092100,31644690,9550,9540,9550,9540,315
|
|
20240227,092000,28636460,9530,9550,9550,9530,767
|
|
20240227,091900,21316970,9550,9550,9550,9550,78
|
|
20240227,091800,20572070,9550,9550,9550,9550,2
|
|
20240227,091700,20552970,9550,9550,9550,9550,128
|
|
20240227,091600,19330570,9550,9560,9560,9550,414
|
|
20240227,091500,15373140,9560,9560,9560,9560,10
|
|
20240227,091400,15277540,9560,9560,9560,9560,2
|
|
20240227,091300,15258420,9560,9560,9560,9560,2
|
|
20240227,091200,15239300,9560,9560,9560,9560,2
|
|
20240227,091100,15220180,9560,9560,9560,9560,2
|
|
20240227,091000,15201060,9580,9580,9580,9560,101
|
|
20240227,090900,14235460,9560,9560,9560,9560,2
|
|
20240227,090800,14216340,9580,9590,9590,9580,296
|
|
20240227,090700,11378940,9590,9590,9590,9590,0
|
|
20240227,090600,11378940,9590,9590,9590,9590,0
|
|
20240227,090500,11378940,9590,9590,9590,9590,0
|
|
20240227,090400,11378940,9590,9600,9600,9590,300
|
|
20240227,090300,8499940,9600,9580,9600,9580,101
|
|
20240227,090200,7530360,9620,9620,9630,9620,257
|
|
20240227,090100,5055750,9630,9630,9630,9630,400
|
|
20240227,090000,1203750,9630,9630,9630,9630,125
|