646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194300,157337910,9160,9160,9160,9160,619
|
|
20240227,194200,157337910,9160,9160,9160,9160,0
|
|
20240227,194100,157337910,9160,9160,9160,9160,0
|
|
20240227,194000,157337910,9160,9160,9160,9160,0
|
|
20240227,193900,157337910,9160,9160,9160,9160,0
|
|
20240227,193800,157337910,9160,9160,9160,9160,0
|
|
20240227,193700,157337910,9160,9160,9160,9160,0
|
|
20240227,193600,157337910,9160,9160,9160,9160,0
|
|
20240227,193500,157337910,9160,9160,9160,9160,0
|
|
20240227,193400,157337910,9160,9160,9160,9160,0
|
|
20240227,193300,157337910,9160,9160,9160,9160,0
|
|
20240227,193200,157337910,9160,9160,9160,9160,0
|
|
20240227,193100,157337910,9160,9160,9160,9160,0
|
|
20240227,193000,157337910,9160,9160,9160,9160,0
|
|
20240227,192900,157337910,9160,9160,9160,9160,0
|
|
20240227,192800,157337910,9160,9160,9160,9160,0
|
|
20240227,192700,157337910,9160,9160,9160,9160,0
|
|
20240227,192600,157337910,9160,9160,9160,9160,0
|
|
20240227,192500,157337910,9160,9160,9160,9160,0
|
|
20240227,192400,157337910,9160,9160,9160,9160,0
|
|
20240227,192300,157337910,9160,9160,9160,9160,0
|
|
20240227,192200,157337910,9160,9160,9160,9160,0
|
|
20240227,192100,157337910,9160,9160,9160,9160,0
|
|
20240227,192000,157337910,9160,9160,9160,9160,0
|
|
20240227,191900,157337910,9160,9160,9160,9160,0
|
|
20240227,191800,157337910,9160,9160,9160,9160,0
|
|
20240227,191700,157337910,9160,9160,9160,9160,0
|
|
20240227,191600,157337910,9160,9160,9160,9160,0
|
|
20240227,191500,157337910,9160,9160,9160,9160,0
|
|
20240227,191400,157337910,9160,9160,9160,9160,0
|
|
20240227,191300,157337910,9160,9160,9160,9160,619
|
|
20240227,191200,157337910,9160,9160,9160,9160,0
|
|
20240227,191100,157337910,9160,9160,9160,9160,0
|
|
20240227,191000,157337910,9160,9160,9160,9160,0
|
|
20240227,190900,157337910,9160,9160,9160,9160,0
|
|
20240227,190800,157337910,9160,9160,9160,9160,0
|
|
20240227,190700,157337910,9160,9160,9160,9160,0
|
|
20240227,190600,157337910,9160,9160,9160,9160,0
|
|
20240227,190500,157337910,9160,9160,9160,9160,0
|
|
20240227,190400,157337910,9160,9160,9160,9160,0
|
|
20240227,190300,157337910,9160,9160,9160,9160,0
|
|
20240227,190200,157337910,9160,9160,9160,9160,0
|
|
20240227,190100,157337910,9160,9160,9160,9160,0
|
|
20240227,190000,157337910,9160,9160,9160,9160,0
|
|
20240227,185900,157337910,9160,9160,9160,9160,0
|
|
20240227,185800,157337910,9160,9160,9160,9160,0
|
|
20240227,185700,157337910,9160,9160,9160,9160,0
|
|
20240227,185600,157337910,9160,9160,9160,9160,0
|
|
20240227,185500,157337910,9160,9160,9160,9160,0
|
|
20240227,185400,157337910,9160,9160,9160,9160,0
|
|
20240227,185300,157337910,9160,9160,9160,9160,0
|
|
20240227,185200,157337910,9160,9160,9160,9160,0
|
|
20240227,185100,157337910,9160,9160,9160,9160,0
|
|
20240227,185000,157337910,9160,9160,9160,9160,0
|
|
20240227,184900,157337910,9160,9160,9160,9160,0
|
|
20240227,184800,157337910,9160,9160,9160,9160,0
|
|
20240227,184700,157337910,9160,9160,9160,9160,0
|
|
20240227,184600,157337910,9160,9160,9160,9160,0
|
|
20240227,184500,157337910,9160,9160,9160,9160,0
|
|
20240227,184400,157337910,9160,9160,9160,9160,0
|
|
20240227,184300,157337910,9160,9160,9160,9160,619
|
|
20240227,184200,157337910,9160,9160,9160,9160,0
|
|
20240227,184100,157337910,9160,9160,9160,9160,0
|
|
20240227,184000,157337910,9160,9160,9160,9160,0
|
|
20240227,183900,157337910,9160,9160,9160,9160,0
|
|
20240227,183800,157337910,9160,9160,9160,9160,0
|
|
20240227,183700,157337910,9160,9160,9160,9160,0
|
|
20240227,183600,157337910,9160,9160,9160,9160,0
|
|
20240227,183500,157337910,9160,9160,9160,9160,0
|
|
20240227,183400,157337910,9160,9160,9160,9160,0
|
|
20240227,183300,157337910,9160,9160,9160,9160,0
|
|
20240227,183200,157337910,9160,9160,9160,9160,0
|
|
20240227,183100,157337910,9160,9160,9160,9160,0
|
|
20240227,183000,157337910,9160,9160,9160,9160,0
|
|
20240227,182900,157337910,9160,9160,9160,9160,0
|
|
20240227,182800,157337910,9160,9160,9160,9160,0
|
|
20240227,182700,157337910,9160,9160,9160,9160,0
|
|
20240227,182600,157337910,9160,9160,9160,9160,0
|
|
20240227,182500,157337910,9160,9160,9160,9160,0
|
|
20240227,182400,157337910,9160,9160,9160,9160,0
|
|
20240227,182300,157337910,9160,9160,9160,9160,0
|
|
20240227,182200,157337910,9160,9160,9160,9160,0
|
|
20240227,182100,157337910,9160,9160,9160,9160,0
|
|
20240227,182000,157337910,9160,9160,9160,9160,0
|
|
20240227,181900,157337910,9160,9160,9160,9160,0
|
|
20240227,181800,157337910,9160,9160,9160,9160,0
|
|
20240227,181700,157337910,9160,9160,9160,9160,0
|
|
20240227,181600,157337910,9160,9160,9160,9160,0
|
|
20240227,181500,157337910,9160,9160,9160,9160,0
|
|
20240227,181400,157337910,9160,9160,9160,9160,0
|
|
20240227,181300,157337910,9160,9160,9160,9160,619
|
|
20240227,181200,157337910,9160,9160,9160,9160,0
|
|
20240227,181100,157337910,9160,9160,9160,9160,0
|
|
20240227,181000,157337910,9160,9160,9160,9160,0
|
|
20240227,180900,157337910,9160,9160,9160,9160,0
|
|
20240227,180800,157337910,9160,9160,9160,9160,0
|
|
20240227,180700,157337910,9160,9160,9160,9160,0
|
|
20240227,180600,157337910,9160,9160,9160,9160,0
|
|
20240227,180500,157337910,9160,9160,9160,9160,0
|
|
20240227,180400,157337910,9160,9160,9160,9160,0
|
|
20240227,180300,157337910,9160,9160,9160,9160,0
|
|
20240227,180200,157337910,9160,9160,9160,9160,0
|
|
20240227,180100,157337910,9160,9160,9160,9160,0
|
|
20240227,180000,157337910,9160,9160,9160,9160,0
|
|
20240227,175900,157337910,9160,9160,9160,9160,0
|
|
20240227,175800,157337910,9160,9160,9160,9160,0
|
|
20240227,175700,157337910,9160,9160,9160,9160,0
|
|
20240227,175600,157337910,9160,9160,9160,9160,0
|
|
20240227,175500,157337910,9160,9160,9160,9160,0
|
|
20240227,175400,157337910,9160,9160,9160,9160,0
|
|
20240227,175300,157337910,9160,9160,9160,9160,0
|
|
20240227,175200,157337910,9160,9160,9160,9160,0
|
|
20240227,175100,157337910,9160,9160,9160,9160,0
|
|
20240227,175000,157337910,9160,9160,9160,9160,0
|
|
20240227,174900,157337910,9160,9160,9160,9160,0
|
|
20240227,174800,157337910,9160,9160,9160,9160,0
|
|
20240227,174700,157337910,9160,9160,9160,9160,0
|
|
20240227,174600,157337910,9160,9160,9160,9160,0
|
|
20240227,174500,157337910,9160,9160,9160,9160,0
|
|
20240227,174400,157337910,9160,9160,9160,9160,0
|
|
20240227,174300,157337910,9160,9160,9160,9160,619
|
|
20240227,174200,157337910,9160,9160,9160,9160,0
|
|
20240227,174100,157337910,9160,9160,9160,9160,0
|
|
20240227,174000,157337910,9160,9160,9160,9160,0
|
|
20240227,173900,157337910,9160,9160,9160,9160,0
|
|
20240227,173800,157337910,9160,9160,9160,9160,0
|
|
20240227,173700,157337910,9160,9160,9160,9160,0
|
|
20240227,173600,157337910,9160,9160,9160,9160,0
|
|
20240227,173500,157337910,9160,9160,9160,9160,0
|
|
20240227,173400,157337910,9160,9160,9160,9160,0
|
|
20240227,173300,157337910,9160,9160,9160,9160,0
|
|
20240227,173200,157337910,9160,9160,9160,9160,0
|
|
20240227,173100,157337910,9160,9160,9160,9160,0
|
|
20240227,173000,157337910,9160,9160,9160,9160,0
|
|
20240227,172900,157337910,9160,9160,9160,9160,0
|
|
20240227,172800,157337910,9160,9160,9160,9160,0
|
|
20240227,172700,157337910,9160,9160,9160,9160,0
|
|
20240227,172600,157337910,9160,9160,9160,9160,0
|
|
20240227,172500,157337910,9160,9160,9160,9160,0
|
|
20240227,172400,157337910,9160,9160,9160,9160,0
|
|
20240227,172300,157337910,9160,9160,9160,9160,0
|
|
20240227,172200,157337910,9160,9160,9160,9160,0
|
|
20240227,172100,157337910,9160,9160,9160,9160,0
|
|
20240227,172000,157337910,9160,9160,9160,9160,0
|
|
20240227,171900,157337910,9160,9160,9160,9160,0
|
|
20240227,171800,157337910,9160,9160,9160,9160,0
|
|
20240227,171700,157337910,9160,9160,9160,9160,0
|
|
20240227,171600,157337910,9160,9160,9160,9160,0
|
|
20240227,171500,157337910,9160,9160,9160,9160,0
|
|
20240227,171400,157337910,9160,9160,9160,9160,0
|
|
20240227,171300,157337910,9160,9160,9160,9160,619
|
|
20240227,171200,157337910,9160,9160,9160,9160,0
|
|
20240227,171100,157337910,9160,9160,9160,9160,0
|
|
20240227,171000,157337910,9160,9160,9160,9160,0
|
|
20240227,170900,157337910,9160,9160,9160,9160,0
|
|
20240227,170800,157337910,9160,9160,9160,9160,0
|
|
20240227,170700,157337910,9160,9160,9160,9160,0
|
|
20240227,170600,157337910,9160,9160,9160,9160,0
|
|
20240227,170500,157337910,9160,9160,9160,9160,0
|
|
20240227,170400,157337910,9160,9160,9160,9160,0
|
|
20240227,170300,157337910,9160,9160,9160,9160,0
|
|
20240227,170200,157337910,9160,9160,9160,9160,0
|
|
20240227,170100,157337910,9160,9160,9160,9160,0
|
|
20240227,170000,157337910,9160,9160,9160,9160,0
|
|
20240227,165900,157337910,9160,9160,9160,9160,0
|
|
20240227,165800,157337910,9160,9160,9160,9160,0
|
|
20240227,165700,157337910,9160,9160,9160,9160,0
|
|
20240227,165600,157337910,9160,9160,9160,9160,0
|
|
20240227,165500,157337910,9160,9160,9160,9160,0
|
|
20240227,165400,157337910,9160,9160,9160,9160,0
|
|
20240227,165300,157337910,9160,9160,9160,9160,0
|
|
20240227,165200,157337910,9160,9160,9160,9160,0
|
|
20240227,165100,157337910,9160,9160,9160,9160,0
|
|
20240227,165000,157337910,9160,9160,9160,9160,0
|
|
20240227,164900,157337910,9160,9160,9160,9160,0
|
|
20240227,164800,157337910,9160,9160,9160,9160,0
|
|
20240227,164700,157337910,9160,9160,9160,9160,0
|
|
20240227,164600,157337910,9160,9160,9160,9160,0
|
|
20240227,164500,157337910,9160,9160,9160,9160,0
|
|
20240227,164400,157337910,9160,9160,9160,9160,0
|
|
20240227,164300,157337910,9160,9160,9160,9160,619
|
|
20240227,164200,157337910,9160,9160,9160,9160,0
|
|
20240227,164100,157337910,9160,9160,9160,9160,0
|
|
20240227,164000,157337910,9160,9160,9160,9160,0
|
|
20240227,163900,157337910,9160,9160,9160,9160,0
|
|
20240227,163800,157337910,9160,9160,9160,9160,0
|
|
20240227,163700,157337910,9160,9160,9160,9160,0
|
|
20240227,163600,157337910,9160,9160,9160,9160,0
|
|
20240227,163500,157337910,9160,9160,9160,9160,0
|
|
20240227,163400,157337910,9160,9160,9160,9160,0
|
|
20240227,163300,157337910,9160,9160,9160,9160,0
|
|
20240227,163200,157337910,9160,9160,9160,9160,0
|
|
20240227,163100,157337910,9160,9160,9160,9160,0
|
|
20240227,163000,157337910,9160,9160,9160,9160,0
|
|
20240227,162900,157337910,9160,9160,9160,9160,0
|
|
20240227,162800,157337910,9160,9160,9160,9160,0
|
|
20240227,162700,157337910,9160,9160,9160,9160,0
|
|
20240227,162600,157337910,9160,9160,9160,9160,0
|
|
20240227,162500,157337910,9160,9160,9160,9160,0
|
|
20240227,162400,157337910,9160,9160,9160,9160,0
|
|
20240227,162300,157337910,9160,9160,9160,9160,0
|
|
20240227,162200,157337910,9160,9160,9160,9160,0
|
|
20240227,162100,157337910,9160,9160,9160,9160,0
|
|
20240227,162000,157337910,9160,9160,9160,9160,0
|
|
20240227,161900,157337910,9160,9160,9160,9160,0
|
|
20240227,161800,157337910,9160,9160,9160,9160,0
|
|
20240227,161700,157337910,9160,9160,9160,9160,0
|
|
20240227,161600,157337910,9160,9160,9160,9160,0
|
|
20240227,161500,157337910,9160,9160,9160,9160,0
|
|
20240227,161400,157337910,9160,9160,9160,9160,0
|
|
20240227,161300,157337910,9160,9160,9160,9160,619
|
|
20240227,161200,157337910,9160,9160,9160,9160,0
|
|
20240227,161100,157337910,9160,9160,9160,9160,0
|
|
20240227,161000,157337910,9160,9160,9160,9160,0
|
|
20240227,160900,157337910,9160,9160,9160,9160,0
|
|
20240227,160800,157337910,9160,9160,9160,9160,0
|
|
20240227,160700,157337910,9160,9160,9160,9160,0
|
|
20240227,160600,157337910,9160,9160,9160,9160,0
|
|
20240227,160500,157337910,9160,9160,9160,9160,0
|
|
20240227,160400,157337910,9160,9160,9160,9160,0
|
|
20240227,160300,157337910,9160,9160,9160,9160,0
|
|
20240227,160200,157337910,9160,9160,9160,9160,0
|
|
20240227,160100,157337910,9160,9160,9160,9160,0
|
|
20240227,160000,157337910,9160,9160,9160,9160,0
|
|
20240227,155900,157337910,9160,9160,9160,9160,0
|
|
20240227,155800,157337910,9160,9160,9160,9160,0
|
|
20240227,155700,157337910,9160,9160,9160,9160,0
|
|
20240227,155600,157337910,9160,9160,9160,9160,0
|
|
20240227,155500,157337910,9160,9160,9160,9160,0
|
|
20240227,155400,157337910,9160,9160,9160,9160,0
|
|
20240227,155300,157337910,9160,9160,9160,9160,0
|
|
20240227,155200,157337910,9160,9160,9160,9160,0
|
|
20240227,155100,157337910,9160,9160,9160,9160,0
|
|
20240227,155000,157337910,9160,9160,9160,9160,0
|
|
20240227,154900,157337910,9160,9160,9160,9160,0
|
|
20240227,154800,157337910,9160,9160,9160,9160,0
|
|
20240227,154700,157337910,9160,9160,9160,9160,0
|
|
20240227,154600,157337910,9160,9160,9160,9160,0
|
|
20240227,154500,157337910,9160,9160,9160,9160,0
|
|
20240227,154400,157337910,9160,9160,9160,9160,0
|
|
20240227,154300,157337910,9160,9160,9160,9160,619
|
|
20240227,154200,157337910,9160,9160,9160,9160,0
|
|
20240227,154100,157337910,9160,9160,9160,9160,0
|
|
20240227,154000,157337910,9160,9160,9160,9160,0
|
|
20240227,153900,157337910,9160,9160,9160,9160,0
|
|
20240227,153800,157337910,9160,9160,9160,9160,0
|
|
20240227,153700,157337910,9160,9160,9160,9160,0
|
|
20240227,153600,157337910,9160,9160,9160,9160,0
|
|
20240227,153500,157337910,9160,9160,9160,9160,0
|
|
20240227,153400,157337910,9160,9160,9160,9160,0
|
|
20240227,153300,157337910,9160,9160,9160,9160,0
|
|
20240227,153200,157337910,9160,9160,9160,9160,0
|
|
20240227,153100,157337910,9160,9160,9160,9160,0
|
|
20240227,153000,157337910,9160,9160,9160,9160,619
|
|
20240227,152900,151667870,9150,9150,9150,9150,0
|
|
20240227,152800,151667870,9150,9150,9150,9150,0
|
|
20240227,152700,151667870,9150,9150,9150,9150,0
|
|
20240227,152600,151667870,9150,9150,9150,9150,0
|
|
20240227,152500,151667870,9150,9150,9150,9150,0
|
|
20240227,152400,151667870,9150,9150,9150,9150,0
|
|
20240227,152300,151667870,9150,9150,9150,9150,0
|
|
20240227,152200,151667870,9150,9150,9150,9150,0
|
|
20240227,152100,151667870,9150,9150,9150,9150,0
|
|
20240227,152000,151667870,9150,9150,9150,9150,0
|
|
20240227,151900,151667870,9150,9130,9150,9120,254
|
|
20240227,151800,149345790,9100,9140,9140,9100,89
|
|
20240227,151700,148534950,9140,9140,9140,9140,0
|
|
20240227,151600,148534950,9140,9140,9140,9140,0
|
|
20240227,151500,148534950,9140,9140,9140,9140,0
|
|
20240227,151400,148534950,9140,9140,9140,9140,0
|
|
20240227,151300,148534950,9140,9140,9140,9140,0
|
|
20240227,151200,148534950,9140,9140,9140,9140,7
|
|
20240227,151100,148470970,9140,9140,9140,9140,1
|
|
20240227,151000,148461830,9140,9120,9140,9100,38
|
|
20240227,150900,148115610,9150,9150,9150,9150,0
|
|
20240227,150800,148115610,9150,9150,9150,9150,10
|
|
20240227,150700,148024110,9150,9150,9150,9150,0
|
|
20240227,150600,148024110,9150,9150,9150,9150,0
|
|
20240227,150500,148024110,9150,9150,9150,9150,1
|
|
20240227,150400,148014960,9150,9150,9150,9150,0
|
|
20240227,150300,148014960,9150,9150,9150,9150,0
|
|
20240227,150200,148014960,9150,9150,9150,9150,0
|
|
20240227,150100,148014960,9150,9150,9150,9150,14
|
|
20240227,150000,147886860,9150,9150,9150,9150,0
|
|
20240227,145900,147886860,9150,9150,9150,9150,1
|
|
20240227,145800,147877710,9120,9120,9120,9120,4
|
|
20240227,145700,147841230,9150,9150,9150,9150,0
|
|
20240227,145600,147841230,9150,9150,9150,9150,0
|
|
20240227,145500,147841230,9150,9150,9150,9150,0
|
|
20240227,145400,147841230,9150,9150,9150,9150,0
|
|
20240227,145300,147841230,9150,9150,9150,9150,0
|
|
20240227,145200,147841230,9150,9150,9150,9150,0
|
|
20240227,145100,147841230,9150,9150,9150,9150,0
|
|
20240227,145000,147841230,9150,9150,9150,9150,10
|
|
20240227,144900,147749730,9110,9110,9110,9110,0
|
|
20240227,144800,147749730,9110,9110,9110,9110,2
|
|
20240227,144700,147731510,9110,9110,9110,9110,10
|
|
20240227,144600,147640410,9110,9110,9110,9110,0
|
|
20240227,144500,147640410,9110,9110,9110,9110,0
|
|
20240227,144400,147640410,9110,9120,9120,9110,100
|
|
20240227,144300,146728950,9110,9110,9110,9110,0
|
|
20240227,144200,146728950,9110,9110,9110,9110,0
|
|
20240227,144100,146728950,9110,9110,9110,9110,0
|
|
20240227,144000,146728950,9110,9110,9110,9110,0
|
|
20240227,143900,146728950,9110,9110,9110,9110,0
|
|
20240227,143800,146728950,9110,9140,9140,9110,44
|
|
20240227,143700,146326850,9140,9140,9140,9140,0
|
|
20240227,143600,146326850,9140,9140,9140,9140,0
|
|
20240227,143500,146326850,9140,9140,9140,9140,0
|
|
20240227,143400,146326850,9140,9140,9140,9140,0
|
|
20240227,143300,146326850,9140,9140,9140,9140,0
|
|
20240227,143200,146326850,9140,9140,9140,9140,0
|
|
20240227,143100,146326850,9140,9140,9140,9140,0
|
|
20240227,143000,146326850,9140,9140,9140,9140,0
|
|
20240227,142900,146326850,9140,9140,9140,9140,0
|
|
20240227,142800,146326850,9140,9140,9140,9140,0
|
|
20240227,142700,146326850,9140,9140,9140,9140,0
|
|
20240227,142600,146326850,9140,9140,9140,9140,0
|
|
20240227,142500,146326850,9140,9140,9140,9140,3
|
|
20240227,142400,146299430,9140,9140,9140,9140,0
|
|
20240227,142300,146299430,9140,9140,9140,9140,0
|
|
20240227,142200,146299430,9140,9140,9140,9140,0
|
|
20240227,142100,146299430,9140,9140,9140,9140,0
|
|
20240227,142000,146299430,9140,9140,9140,9140,0
|
|
20240227,141900,146299430,9140,9140,9140,9140,0
|
|
20240227,141800,146299430,9140,9140,9140,9140,0
|
|
20240227,141700,146299430,9140,9140,9140,9140,0
|
|
20240227,141600,146299430,9140,9150,9150,9140,93
|
|
20240227,141500,145448490,9160,9160,9160,9160,0
|
|
20240227,141400,145448490,9160,9160,9160,9160,0
|
|
20240227,141300,145448490,9160,9160,9160,9160,0
|
|
20240227,141200,145448490,9160,9160,9160,9160,0
|
|
20240227,141100,145448490,9160,9160,9160,9160,0
|
|
20240227,141000,145448490,9160,9160,9160,9160,0
|
|
20240227,140900,145448490,9160,9160,9160,9160,0
|
|
20240227,140800,145448490,9160,9160,9160,9160,0
|
|
20240227,140700,145448490,9160,9160,9160,9160,0
|
|
20240227,140600,145448490,9160,9140,9160,9140,100
|
|
20240227,140500,144533030,9140,9140,9140,9140,0
|
|
20240227,140400,144533030,9140,9140,9140,9140,0
|
|
20240227,140300,144533030,9140,9140,9140,9140,5
|
|
20240227,140200,144487330,9150,9150,9150,9150,0
|
|
20240227,140100,144487330,9150,9150,9150,9150,0
|
|
20240227,140000,144487330,9150,9150,9150,9150,0
|
|
20240227,135900,144487330,9150,9150,9150,9150,0
|
|
20240227,135800,144487330,9150,9150,9150,9150,0
|
|
20240227,135700,144487330,9150,9150,9150,9150,0
|
|
20240227,135600,144487330,9150,9150,9150,9150,0
|
|
20240227,135500,144487330,9150,9150,9150,9150,0
|
|
20240227,135400,144487330,9150,9140,9150,9140,160
|
|
20240227,135300,143024330,9130,9130,9130,9130,7
|
|
20240227,135200,142960420,9130,9130,9130,9130,190
|
|
20240227,135100,141225720,9130,9130,9130,9130,0
|
|
20240227,135000,141225720,9130,9130,9130,9130,0
|
|
20240227,134900,141225720,9130,9130,9130,9130,1
|
|
20240227,134800,141216590,9130,9130,9130,9130,5
|
|
20240227,134700,141170940,9160,9160,9160,9160,0
|
|
20240227,134600,141170940,9160,9160,9160,9160,0
|
|
20240227,134500,141170940,9160,9160,9160,9160,0
|
|
20240227,134400,141170940,9160,9160,9160,9160,0
|
|
20240227,134300,141170940,9160,9160,9160,9160,0
|
|
20240227,134200,141170940,9160,9160,9160,9160,0
|
|
20240227,134100,141170940,9160,9160,9160,9160,0
|
|
20240227,134000,141170940,9160,9160,9160,9160,0
|
|
20240227,133900,141170940,9160,9160,9160,9160,0
|
|
20240227,133800,141170940,9160,9160,9160,9160,0
|
|
20240227,133700,141170940,9160,9160,9160,9160,0
|
|
20240227,133600,141170940,9160,9160,9160,9160,0
|
|
20240227,133500,141170940,9160,9160,9160,9160,0
|
|
20240227,133400,141170940,9160,9160,9160,9160,0
|
|
20240227,133300,141170940,9160,9160,9160,9160,0
|
|
20240227,133200,141170940,9160,9160,9160,9160,0
|
|
20240227,133100,141170940,9160,9160,9160,9160,0
|
|
20240227,133000,141170940,9160,9160,9160,9160,0
|
|
20240227,132900,141170940,9160,9160,9160,9160,0
|
|
20240227,132800,141170940,9160,9160,9160,9160,0
|
|
20240227,132700,141170940,9160,9160,9160,9160,0
|
|
20240227,132600,141170940,9160,9160,9160,9160,0
|
|
20240227,132500,141170940,9160,9160,9160,9160,5
|
|
20240227,132400,141125140,9160,9160,9160,9160,0
|
|
20240227,132300,141125140,9160,9160,9160,9160,0
|
|
20240227,132200,141125140,9160,9160,9160,9160,0
|
|
20240227,132100,141125140,9160,9160,9160,9160,0
|
|
20240227,132000,141125140,9160,9160,9160,9160,0
|
|
20240227,131900,141125140,9160,9160,9160,9160,0
|
|
20240227,131800,141125140,9160,9160,9160,9160,0
|
|
20240227,131700,141125140,9160,9160,9160,9160,0
|
|
20240227,131600,141125140,9160,9160,9160,9160,0
|
|
20240227,131500,141125140,9160,9160,9160,9160,0
|
|
20240227,131400,141125140,9160,9160,9160,9160,0
|
|
20240227,131300,141125140,9160,9160,9160,9160,0
|
|
20240227,131200,141125140,9160,9160,9160,9160,0
|
|
20240227,131100,141125140,9160,9160,9160,9160,0
|
|
20240227,131000,141125140,9160,9160,9160,9160,0
|
|
20240227,130900,141125140,9160,9160,9160,9160,0
|
|
20240227,130800,141125140,9160,9160,9160,9160,0
|
|
20240227,130700,141125140,9160,9160,9160,9160,0
|
|
20240227,130600,141125140,9160,9160,9160,9160,0
|
|
20240227,130500,141125140,9160,9160,9160,9160,0
|
|
20240227,130400,141125140,9160,9160,9160,9160,0
|
|
20240227,130300,141125140,9160,9160,9160,9160,0
|
|
20240227,130200,141125140,9160,9160,9160,9160,0
|
|
20240227,130100,141125140,9160,9160,9160,9160,0
|
|
20240227,130000,141125140,9160,9160,9160,9160,0
|
|
20240227,125900,141125140,9160,9160,9160,9160,0
|
|
20240227,125800,141125140,9160,9160,9160,9160,0
|
|
20240227,125700,141125140,9160,9160,9160,9160,0
|
|
20240227,125600,141125140,9160,9160,9160,9160,0
|
|
20240227,125500,141125140,9160,9160,9160,9160,0
|
|
20240227,125400,141125140,9160,9160,9160,9160,0
|
|
20240227,125300,141125140,9160,9160,9160,9160,0
|
|
20240227,125200,141125140,9160,9160,9160,9160,0
|
|
20240227,125100,141125140,9160,9160,9160,9160,0
|
|
20240227,125000,141125140,9160,9160,9160,9160,0
|
|
20240227,124900,141125140,9160,9160,9160,9160,0
|
|
20240227,124800,141125140,9160,9160,9160,9160,0
|
|
20240227,124700,141125140,9160,9160,9160,9160,0
|
|
20240227,124600,141125140,9160,9160,9160,9160,0
|
|
20240227,124500,141125140,9160,9160,9160,9160,0
|
|
20240227,124400,141125140,9160,9160,9160,9160,0
|
|
20240227,124300,141125140,9160,9160,9160,9160,0
|
|
20240227,124200,141125140,9160,9160,9160,9160,10
|
|
20240227,124100,141033540,9160,9160,9160,9160,0
|
|
20240227,124000,141033540,9160,9160,9160,9160,100
|
|
20240227,123900,140117540,9160,9160,9160,9160,0
|
|
20240227,123800,140117540,9160,9160,9160,9160,0
|
|
20240227,123700,140117540,9160,9160,9160,9160,0
|
|
20240227,123600,140117540,9160,9160,9160,9160,0
|
|
20240227,123500,140117540,9160,9160,9160,9160,0
|
|
20240227,123400,140117540,9160,9160,9160,9160,0
|
|
20240227,123300,140117540,9160,9160,9160,9160,0
|
|
20240227,123200,140117540,9160,9160,9160,9160,0
|
|
20240227,123100,140117540,9160,9160,9160,9160,0
|
|
20240227,123000,140117540,9160,9160,9160,9160,0
|
|
20240227,122900,140117540,9160,9160,9160,9160,0
|
|
20240227,122800,140117540,9160,9160,9160,9160,0
|
|
20240227,122700,140117540,9160,9160,9160,9160,0
|
|
20240227,122600,140117540,9160,9160,9160,9160,0
|
|
20240227,122500,140117540,9160,9160,9160,9160,0
|
|
20240227,122400,140117540,9160,9160,9160,9160,0
|
|
20240227,122300,140117540,9160,9160,9160,9160,0
|
|
20240227,122200,140117540,9160,9160,9160,9160,0
|
|
20240227,122100,140117540,9160,9160,9160,9160,0
|
|
20240227,122000,140117540,9160,9130,9160,9130,50
|
|
20240227,121900,139660450,9100,9100,9100,9100,0
|
|
20240227,121800,139660450,9100,9100,9100,9100,1
|
|
20240227,121700,139651350,9100,9100,9100,9100,0
|
|
20240227,121600,139651350,9100,9100,9100,9100,0
|
|
20240227,121500,139651350,9100,9100,9100,9100,0
|
|
20240227,121400,139651350,9100,9100,9100,9100,0
|
|
20240227,121300,139651350,9100,9100,9100,9100,0
|
|
20240227,121200,139651350,9100,9100,9100,9100,0
|
|
20240227,121100,139651350,9100,9100,9100,9100,10
|
|
20240227,121000,139560350,9100,9100,9100,9100,0
|
|
20240227,120900,139560350,9100,9100,9100,9100,0
|
|
20240227,120800,139560350,9100,9100,9100,9100,0
|
|
20240227,120700,139560350,9100,9100,9100,9100,11
|
|
20240227,120600,139460250,9100,9100,9100,9100,289
|
|
20240227,120500,136830350,9100,9100,9100,9100,0
|
|
20240227,120400,136830350,9100,9100,9100,9100,0
|
|
20240227,120300,136830350,9100,9140,9140,9100,1000
|
|
20240227,120200,127719030,9140,9140,9140,9140,0
|
|
20240227,120100,127719030,9140,9140,9140,9140,0
|
|
20240227,120000,127719030,9140,9140,9140,9140,0
|
|
20240227,115900,127719030,9140,9140,9140,9140,0
|
|
20240227,115800,127719030,9140,9140,9140,9140,1
|
|
20240227,115700,127709890,9220,9220,9220,9220,0
|
|
20240227,115600,127709890,9220,9220,9220,9220,0
|
|
20240227,115500,127709890,9220,9220,9220,9220,0
|
|
20240227,115400,127709890,9220,9220,9220,9220,0
|
|
20240227,115300,127709890,9220,9220,9220,9220,9
|
|
20240227,115200,127626910,9220,9220,9220,9220,10
|
|
20240227,115100,127534710,9220,9220,9220,9220,0
|
|
20240227,115000,127534710,9220,9220,9220,9220,0
|
|
20240227,114900,127534710,9220,9220,9220,9220,0
|
|
20240227,114800,127534710,9220,9220,9220,9220,0
|
|
20240227,114700,127534710,9220,9220,9220,9220,0
|
|
20240227,114600,127534710,9220,9220,9220,9220,0
|
|
20240227,114500,127534710,9220,9220,9220,9220,18
|
|
20240227,114400,127368750,9140,9140,9140,9140,0
|
|
20240227,114300,127368750,9140,9140,9140,9140,8
|
|
20240227,114200,127295630,9220,9220,9220,9220,0
|
|
20240227,114100,127295630,9220,9220,9220,9220,0
|
|
20240227,114000,127295630,9220,9220,9220,9220,10
|
|
20240227,113900,127203430,9140,9140,9140,9140,0
|
|
20240227,113800,127203430,9140,9140,9140,9140,0
|
|
20240227,113700,127203430,9140,9140,9140,9140,0
|
|
20240227,113600,127203430,9140,9140,9140,9140,0
|
|
20240227,113500,127203430,9140,9140,9140,9140,7
|
|
20240227,113400,127139450,9220,9220,9220,9220,0
|
|
20240227,113300,127139450,9220,9220,9220,9220,0
|
|
20240227,113200,127139450,9220,9220,9220,9220,10
|
|
20240227,113100,127047250,9220,9220,9220,9220,0
|
|
20240227,113000,127047250,9220,9220,9220,9220,0
|
|
20240227,112900,127047250,9220,9190,9220,9190,6
|
|
20240227,112800,126992040,9130,9130,9130,9130,0
|
|
20240227,112700,126992040,9130,9140,9140,9130,100
|
|
20240227,112600,126078610,9140,9140,9140,9140,0
|
|
20240227,112500,126078610,9140,9200,9200,9140,63
|
|
20240227,112400,125502390,9200,9200,9200,9200,5
|
|
20240227,112300,125456390,9210,9190,9210,9190,146
|
|
20240227,112200,124112430,9200,9200,9200,9200,0
|
|
20240227,112100,124112430,9200,9200,9200,9200,0
|
|
20240227,112000,124112430,9200,9200,9200,9200,7
|
|
20240227,111900,124048030,9210,9210,9210,9210,8
|
|
20240227,111800,123974350,9200,9200,9200,9200,0
|
|
20240227,111700,123974350,9200,9200,9200,9200,200
|
|
20240227,111600,122134350,9200,9200,9200,9200,1
|
|
20240227,111500,122125150,9190,9200,9200,9190,10
|
|
20240227,111400,122033200,9210,9210,9210,9210,0
|
|
20240227,111300,122033200,9210,9210,9210,9210,0
|
|
20240227,111200,122033200,9210,9210,9210,9210,1
|
|
20240227,111100,122023990,9210,9210,9210,9210,0
|
|
20240227,111000,122023990,9210,9210,9210,9210,0
|
|
20240227,110900,122023990,9210,9210,9210,9210,0
|
|
20240227,110800,122023990,9210,9210,9210,9210,0
|
|
20240227,110700,122023990,9210,9210,9210,9210,0
|
|
20240227,110600,122023990,9210,9210,9210,9210,0
|
|
20240227,110500,122023990,9210,9210,9210,9210,0
|
|
20240227,110400,122023990,9210,9210,9210,9210,0
|
|
20240227,110300,122023990,9210,9210,9210,9210,0
|
|
20240227,110200,122023990,9210,9210,9210,9210,0
|
|
20240227,110100,122023990,9210,9210,9210,9210,0
|
|
20240227,110000,122023990,9210,9210,9210,9210,0
|
|
20240227,105900,122023990,9210,9210,9210,9210,1
|
|
20240227,105800,122014780,9200,9200,9200,9200,0
|
|
20240227,105700,122014780,9200,9200,9200,9200,477
|
|
20240227,105600,117626380,9220,9220,9220,9220,0
|
|
20240227,105500,117626380,9220,9220,9220,9220,0
|
|
20240227,105400,117626380,9220,9220,9220,9220,0
|
|
20240227,105300,117626380,9220,9220,9220,9220,0
|
|
20240227,105200,117626380,9220,9220,9220,9220,0
|
|
20240227,105100,117626380,9220,9220,9220,9220,0
|
|
20240227,105000,117626380,9220,9220,9220,9220,0
|
|
20240227,104900,117626380,9220,9220,9220,9220,0
|
|
20240227,104800,117626380,9220,9220,9220,9220,0
|
|
20240227,104700,117626380,9220,9220,9220,9220,0
|
|
20240227,104600,117626380,9220,9220,9220,9220,0
|
|
20240227,104500,117626380,9220,9220,9220,9220,0
|
|
20240227,104400,117626380,9220,9220,9220,9220,0
|
|
20240227,104300,117626380,9220,9220,9220,9220,0
|
|
20240227,104200,117626380,9220,9220,9220,9220,0
|
|
20240227,104100,117626380,9220,9220,9220,9220,0
|
|
20240227,104000,117626380,9220,9220,9220,9220,12
|
|
20240227,103900,117515740,9220,9220,9220,9220,106
|
|
20240227,103800,116538420,9220,9220,9220,9220,120
|
|
20240227,103700,115432020,9210,9220,9220,9200,211
|
|
20240227,103600,113486750,9200,9200,9200,9200,3
|
|
20240227,103500,113459150,9220,9220,9220,9220,0
|
|
20240227,103400,113459150,9220,9210,9220,9210,102
|
|
20240227,103300,112519710,9210,9210,9210,9210,3
|
|
20240227,103200,112492080,9210,9210,9210,9210,2
|
|
20240227,103100,112473660,9220,9180,9220,9180,8
|
|
20240227,103000,112400180,9180,9140,9180,9140,2280
|
|
20240227,102900,91532840,9140,9140,9140,9140,0
|
|
20240227,102800,91532840,9140,9140,9140,9140,65
|
|
20240227,102700,90938740,9100,9100,9100,9100,0
|
|
20240227,102600,90938740,9100,9100,9100,9100,0
|
|
20240227,102500,90938740,9100,9130,9130,9100,44
|
|
20240227,102400,90537740,9130,9130,9130,9130,4
|
|
20240227,102300,90501220,9130,9140,9140,9130,109
|
|
20240227,102200,89505000,9140,9140,9140,9140,2
|
|
20240227,102100,89486720,9140,9130,9140,9130,5
|
|
20240227,102000,89441030,9130,9140,9140,9130,14
|
|
20240227,101900,89313080,9140,9140,9140,9140,18
|
|
20240227,101800,89148560,9140,9140,9140,9140,0
|
|
20240227,101700,89148560,9140,9140,9140,9140,1
|
|
20240227,101600,89139420,9140,9140,9140,9140,0
|
|
20240227,101500,89139420,9140,9140,9140,9140,0
|
|
20240227,101400,89139420,9140,9140,9140,9140,0
|
|
20240227,101300,89139420,9140,9140,9140,9140,0
|
|
20240227,101200,89139420,9140,9140,9140,9140,10
|
|
20240227,101100,89048020,9140,9110,9140,9110,126
|
|
20240227,101000,87896950,9110,9110,9110,9110,0
|
|
20240227,100900,87896950,9110,9110,9110,9110,0
|
|
20240227,100800,87896950,9110,9110,9110,9110,0
|
|
20240227,100700,87896950,9110,9110,9110,9110,0
|
|
20240227,100600,87896950,9110,9110,9110,9110,0
|
|
20240227,100500,87896950,9110,9120,9120,9110,78
|
|
20240227,100400,87185870,9120,9120,9120,9120,1
|
|
20240227,100300,87176750,9070,9070,9070,9070,7
|
|
20240227,100200,87113260,9070,9080,9120,9070,269
|
|
20240227,100100,84671990,9160,9140,9160,9020,1239
|
|
20240227,100000,73389590,9140,9140,9140,9140,36
|
|
20240227,095900,73060550,9140,9140,9140,9140,0
|
|
20240227,095800,73060550,9140,9150,9150,9130,34
|
|
20240227,095700,72749920,9150,9150,9150,9150,371
|
|
20240227,095600,69355270,9180,9180,9180,9180,1
|
|
20240227,095500,69346090,9150,9170,9170,9150,202
|
|
20240227,095400,67494930,9180,9180,9180,9180,0
|
|
20240227,095300,67494930,9180,9180,9180,9180,0
|
|
20240227,095200,67494930,9180,9180,9180,9180,37
|
|
20240227,095100,67155270,9180,9190,9190,9180,267
|
|
20240227,095000,64703880,9200,9200,9200,9200,0
|
|
20240227,094900,64703880,9200,9200,9200,9200,1
|
|
20240227,094800,64694680,9220,9220,9220,9220,1
|
|
20240227,094700,64685460,9200,9200,9200,9200,0
|
|
20240227,094600,64685460,9200,9200,9200,9200,2
|
|
20240227,094500,64667060,9200,9220,9220,9200,132
|
|
20240227,094400,63452220,9220,9220,9220,9220,0
|
|
20240227,094300,63452220,9220,9220,9220,9220,97
|
|
20240227,094200,62557880,9260,9260,9260,9260,60
|
|
20240227,094100,62002280,9260,9260,9260,9260,8
|
|
20240227,094000,61928200,9260,9260,9260,9260,32
|
|
20240227,093900,61631880,9260,9260,9260,9260,0
|
|
20240227,093800,61631880,9260,9260,9260,9260,1
|
|
20240227,093700,61622620,9250,9250,9250,9250,0
|
|
20240227,093600,61622620,9250,9250,9250,9250,0
|
|
20240227,093500,61622620,9250,9250,9250,9250,10
|
|
20240227,093400,61530120,9280,9280,9280,9280,0
|
|
20240227,093300,61530120,9280,9280,9280,9280,0
|
|
20240227,093200,61530120,9280,9280,9280,9280,0
|
|
20240227,093100,61530120,9280,9280,9280,9280,0
|
|
20240227,093000,61530120,9280,9280,9280,9280,0
|
|
20240227,092900,61530120,9280,9280,9280,9280,1
|
|
20240227,092800,61520840,9190,9240,9240,9190,65
|
|
20240227,092700,60923390,9200,9240,9240,9200,1500
|
|
20240227,092600,47122640,9240,9250,9250,9240,54
|
|
20240227,092500,46623360,9250,9370,9370,9250,595
|
|
20240227,092400,41107310,9370,9370,9370,9370,0
|
|
20240227,092300,41107310,9370,9370,9370,9370,0
|
|
20240227,092200,41107310,9370,9270,9370,9270,17
|
|
20240227,092100,40949620,9270,9270,9270,9270,0
|
|
20240227,092000,40949620,9270,9270,9270,9270,0
|
|
20240227,091900,40949620,9270,9270,9270,9270,0
|
|
20240227,091800,40949620,9270,9270,9270,9270,0
|
|
20240227,091700,40949620,9270,9210,9270,9200,1370
|
|
20240227,091600,28344630,9270,9210,9270,9210,790
|
|
20240227,091500,21051390,9180,9230,9230,9180,1032
|
|
20240227,091400,11550350,9240,9290,9290,9240,714
|
|
20240227,091300,4931250,9320,9320,9320,9300,126
|
|
20240227,091200,3759210,9300,9320,9320,9300,96
|
|
20240227,091100,2865630,9330,9330,9330,9330,0
|
|
20240227,091000,2865630,9330,9330,9330,9330,0
|
|
20240227,090900,2865630,9330,9330,9330,9330,17
|
|
20240227,090800,2707020,9390,9390,9390,9390,0
|
|
20240227,090700,2707020,9390,9390,9390,9390,22
|
|
20240227,090600,2500440,9330,9330,9330,9330,0
|
|
20240227,090500,2500440,9330,9330,9330,9330,0
|
|
20240227,090400,2500440,9330,9330,9330,9330,0
|
|
20240227,090300,2500440,9330,9330,9330,9330,0
|
|
20240227,090200,2500440,9330,9330,9330,9330,0
|
|
20240227,090100,2500440,9330,9330,9330,9330,0
|
|
20240227,090000,2500440,9330,9330,9330,9330,268
|