652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194900,234850940,7090,7090,7090,7090,1142
|
|
20240227,194800,234850940,7090,7090,7090,7090,0
|
|
20240227,194700,234850940,7090,7090,7090,7090,0
|
|
20240227,194600,234850940,7090,7090,7090,7090,0
|
|
20240227,194500,234850940,7090,7090,7090,7090,0
|
|
20240227,194400,234850940,7090,7090,7090,7090,0
|
|
20240227,194300,234850940,7090,7090,7090,7090,0
|
|
20240227,194200,234850940,7090,7090,7090,7090,0
|
|
20240227,194100,234850940,7090,7090,7090,7090,0
|
|
20240227,194000,234850940,7090,7090,7090,7090,0
|
|
20240227,193900,234850940,7090,7090,7090,7090,0
|
|
20240227,193800,234850940,7090,7090,7090,7090,0
|
|
20240227,193700,234850940,7090,7090,7090,7090,0
|
|
20240227,193600,234850940,7090,7090,7090,7090,0
|
|
20240227,193500,234850940,7090,7090,7090,7090,0
|
|
20240227,193400,234850940,7090,7090,7090,7090,0
|
|
20240227,193300,234850940,7090,7090,7090,7090,0
|
|
20240227,193200,234850940,7090,7090,7090,7090,0
|
|
20240227,193100,234850940,7090,7090,7090,7090,0
|
|
20240227,193000,234850940,7090,7090,7090,7090,0
|
|
20240227,192900,234850940,7090,7090,7090,7090,0
|
|
20240227,192800,234850940,7090,7090,7090,7090,0
|
|
20240227,192700,234850940,7090,7090,7090,7090,0
|
|
20240227,192600,234850940,7090,7090,7090,7090,0
|
|
20240227,192500,234850940,7090,7090,7090,7090,0
|
|
20240227,192400,234850940,7090,7090,7090,7090,0
|
|
20240227,192300,234850940,7090,7090,7090,7090,0
|
|
20240227,192200,234850940,7090,7090,7090,7090,0
|
|
20240227,192100,234850940,7090,7090,7090,7090,0
|
|
20240227,192000,234850940,7090,7090,7090,7090,0
|
|
20240227,191900,234850940,7090,7090,7090,7090,1142
|
|
20240227,191800,234850940,7090,7090,7090,7090,0
|
|
20240227,191700,234850940,7090,7090,7090,7090,0
|
|
20240227,191600,234850940,7090,7090,7090,7090,0
|
|
20240227,191500,234850940,7090,7090,7090,7090,0
|
|
20240227,191400,234850940,7090,7090,7090,7090,0
|
|
20240227,191300,234850940,7090,7090,7090,7090,0
|
|
20240227,191200,234850940,7090,7090,7090,7090,0
|
|
20240227,191100,234850940,7090,7090,7090,7090,0
|
|
20240227,191000,234850940,7090,7090,7090,7090,0
|
|
20240227,190900,234850940,7090,7090,7090,7090,0
|
|
20240227,190800,234850940,7090,7090,7090,7090,0
|
|
20240227,190700,234850940,7090,7090,7090,7090,0
|
|
20240227,190600,234850940,7090,7090,7090,7090,0
|
|
20240227,190500,234850940,7090,7090,7090,7090,0
|
|
20240227,190400,234850940,7090,7090,7090,7090,0
|
|
20240227,190300,234850940,7090,7090,7090,7090,0
|
|
20240227,190200,234850940,7090,7090,7090,7090,0
|
|
20240227,190100,234850940,7090,7090,7090,7090,0
|
|
20240227,190000,234850940,7090,7090,7090,7090,0
|
|
20240227,185900,234850940,7090,7090,7090,7090,0
|
|
20240227,185800,234850940,7090,7090,7090,7090,0
|
|
20240227,185700,234850940,7090,7090,7090,7090,0
|
|
20240227,185600,234850940,7090,7090,7090,7090,0
|
|
20240227,185500,234850940,7090,7090,7090,7090,0
|
|
20240227,185400,234850940,7090,7090,7090,7090,0
|
|
20240227,185300,234850940,7090,7090,7090,7090,0
|
|
20240227,185200,234850940,7090,7090,7090,7090,0
|
|
20240227,185100,234850940,7090,7090,7090,7090,0
|
|
20240227,185000,234850940,7090,7090,7090,7090,0
|
|
20240227,184900,234850940,7090,7090,7090,7090,1142
|
|
20240227,184800,234850940,7090,7090,7090,7090,0
|
|
20240227,184700,234850940,7090,7090,7090,7090,0
|
|
20240227,184600,234850940,7090,7090,7090,7090,0
|
|
20240227,184500,234850940,7090,7090,7090,7090,0
|
|
20240227,184400,234850940,7090,7090,7090,7090,0
|
|
20240227,184300,234850940,7090,7090,7090,7090,0
|
|
20240227,184200,234850940,7090,7090,7090,7090,0
|
|
20240227,184100,234850940,7090,7090,7090,7090,0
|
|
20240227,184000,234850940,7090,7090,7090,7090,0
|
|
20240227,183900,234850940,7090,7090,7090,7090,0
|
|
20240227,183800,234850940,7090,7090,7090,7090,0
|
|
20240227,183700,234850940,7090,7090,7090,7090,0
|
|
20240227,183600,234850940,7090,7090,7090,7090,0
|
|
20240227,183500,234850940,7090,7090,7090,7090,0
|
|
20240227,183400,234850940,7090,7090,7090,7090,0
|
|
20240227,183300,234850940,7090,7090,7090,7090,0
|
|
20240227,183200,234850940,7090,7090,7090,7090,0
|
|
20240227,183100,234850940,7090,7090,7090,7090,0
|
|
20240227,183000,234850940,7090,7090,7090,7090,0
|
|
20240227,182900,234850940,7090,7090,7090,7090,0
|
|
20240227,182800,234850940,7090,7090,7090,7090,0
|
|
20240227,182700,234850940,7090,7090,7090,7090,0
|
|
20240227,182600,234850940,7090,7090,7090,7090,0
|
|
20240227,182500,234850940,7090,7090,7090,7090,0
|
|
20240227,182400,234850940,7090,7090,7090,7090,0
|
|
20240227,182300,234850940,7090,7090,7090,7090,0
|
|
20240227,182200,234850940,7090,7090,7090,7090,0
|
|
20240227,182100,234850940,7090,7090,7090,7090,0
|
|
20240227,182000,234850940,7090,7090,7090,7090,0
|
|
20240227,181900,234850940,7090,7090,7090,7090,1142
|
|
20240227,181800,234850940,7090,7090,7090,7090,0
|
|
20240227,181700,234850940,7090,7090,7090,7090,0
|
|
20240227,181600,234850940,7090,7090,7090,7090,0
|
|
20240227,181500,234850940,7090,7090,7090,7090,0
|
|
20240227,181400,234850940,7090,7090,7090,7090,0
|
|
20240227,181300,234850940,7090,7090,7090,7090,0
|
|
20240227,181200,234850940,7090,7090,7090,7090,0
|
|
20240227,181100,234850940,7090,7090,7090,7090,0
|
|
20240227,181000,234850940,7090,7090,7090,7090,0
|
|
20240227,180900,234850940,7090,7090,7090,7090,0
|
|
20240227,180800,234850940,7090,7090,7090,7090,0
|
|
20240227,180700,234850940,7090,7090,7090,7090,0
|
|
20240227,180600,234850940,7090,7090,7090,7090,0
|
|
20240227,180500,234850940,7090,7090,7090,7090,0
|
|
20240227,180400,234850940,7090,7090,7090,7090,0
|
|
20240227,180300,234850940,7090,7090,7090,7090,0
|
|
20240227,180200,234850940,7090,7090,7090,7090,0
|
|
20240227,180100,234850940,7090,7090,7090,7090,0
|
|
20240227,180000,234850940,7090,7090,7090,7090,0
|
|
20240227,175900,234850940,7090,7090,7090,7090,0
|
|
20240227,175800,234850940,7090,7090,7090,7090,0
|
|
20240227,175700,234850940,7090,7090,7090,7090,0
|
|
20240227,175600,234850940,7090,7090,7090,7090,0
|
|
20240227,175500,234850940,7090,7090,7090,7090,0
|
|
20240227,175400,234850940,7090,7090,7090,7090,0
|
|
20240227,175300,234850940,7090,7090,7090,7090,0
|
|
20240227,175200,234850940,7090,7090,7090,7090,0
|
|
20240227,175100,234850940,7090,7090,7090,7090,0
|
|
20240227,175000,234850940,7090,7090,7090,7090,0
|
|
20240227,174900,234850940,7090,7090,7090,7090,1142
|
|
20240227,174800,234850940,7090,7090,7090,7090,0
|
|
20240227,174700,234850940,7090,7090,7090,7090,0
|
|
20240227,174600,234850940,7090,7090,7090,7090,0
|
|
20240227,174500,234850940,7090,7090,7090,7090,0
|
|
20240227,174400,234850940,7090,7090,7090,7090,0
|
|
20240227,174300,234850940,7090,7090,7090,7090,0
|
|
20240227,174200,234850940,7090,7090,7090,7090,0
|
|
20240227,174100,234850940,7090,7090,7090,7090,0
|
|
20240227,174000,234850940,7090,7090,7090,7090,0
|
|
20240227,173900,234850940,7090,7090,7090,7090,0
|
|
20240227,173800,234850940,7090,7090,7090,7090,0
|
|
20240227,173700,234850940,7090,7090,7090,7090,0
|
|
20240227,173600,234850940,7090,7090,7090,7090,0
|
|
20240227,173500,234850940,7090,7090,7090,7090,0
|
|
20240227,173400,234850940,7090,7090,7090,7090,0
|
|
20240227,173300,234850940,7090,7090,7090,7090,0
|
|
20240227,173200,234850940,7090,7090,7090,7090,0
|
|
20240227,173100,234850940,7090,7090,7090,7090,0
|
|
20240227,173000,234850940,7090,7090,7090,7090,0
|
|
20240227,172900,234850940,7090,7090,7090,7090,0
|
|
20240227,172800,234850940,7090,7090,7090,7090,0
|
|
20240227,172700,234850940,7090,7090,7090,7090,0
|
|
20240227,172600,234850940,7090,7090,7090,7090,0
|
|
20240227,172500,234850940,7090,7090,7090,7090,0
|
|
20240227,172400,234850940,7090,7090,7090,7090,0
|
|
20240227,172300,234850940,7090,7090,7090,7090,0
|
|
20240227,172200,234850940,7090,7090,7090,7090,0
|
|
20240227,172100,234850940,7090,7090,7090,7090,0
|
|
20240227,172000,234850940,7090,7090,7090,7090,0
|
|
20240227,171900,234850940,7090,7090,7090,7090,1142
|
|
20240227,171800,234850940,7090,7090,7090,7090,0
|
|
20240227,171700,234850940,7090,7090,7090,7090,0
|
|
20240227,171600,234850940,7090,7090,7090,7090,0
|
|
20240227,171500,234850940,7090,7090,7090,7090,0
|
|
20240227,171400,234850940,7090,7090,7090,7090,0
|
|
20240227,171300,234850940,7090,7090,7090,7090,0
|
|
20240227,171200,234850940,7090,7090,7090,7090,0
|
|
20240227,171100,234850940,7090,7090,7090,7090,0
|
|
20240227,171000,234850940,7090,7090,7090,7090,0
|
|
20240227,170900,234850940,7090,7090,7090,7090,0
|
|
20240227,170800,234850940,7090,7090,7090,7090,0
|
|
20240227,170700,234850940,7090,7090,7090,7090,0
|
|
20240227,170600,234850940,7090,7090,7090,7090,0
|
|
20240227,170500,234850940,7090,7090,7090,7090,0
|
|
20240227,170400,234850940,7090,7090,7090,7090,0
|
|
20240227,170300,234850940,7090,7090,7090,7090,0
|
|
20240227,170200,234850940,7090,7090,7090,7090,0
|
|
20240227,170100,234850940,7090,7090,7090,7090,0
|
|
20240227,170000,234850940,7090,7090,7090,7090,0
|
|
20240227,165900,234850940,7090,7090,7090,7090,0
|
|
20240227,165800,234850940,7090,7090,7090,7090,0
|
|
20240227,165700,234850940,7090,7090,7090,7090,0
|
|
20240227,165600,234850940,7090,7090,7090,7090,0
|
|
20240227,165500,234850940,7090,7090,7090,7090,0
|
|
20240227,165400,234850940,7090,7090,7090,7090,0
|
|
20240227,165300,234850940,7090,7090,7090,7090,0
|
|
20240227,165200,234850940,7090,7090,7090,7090,0
|
|
20240227,165100,234850940,7090,7090,7090,7090,0
|
|
20240227,165000,234850940,7090,7090,7090,7090,0
|
|
20240227,164900,234850940,7090,7090,7090,7090,1142
|
|
20240227,164800,234850940,7090,7090,7090,7090,0
|
|
20240227,164700,234850940,7090,7090,7090,7090,0
|
|
20240227,164600,234850940,7090,7090,7090,7090,0
|
|
20240227,164500,234850940,7090,7090,7090,7090,0
|
|
20240227,164400,234850940,7090,7090,7090,7090,0
|
|
20240227,164300,234850940,7090,7090,7090,7090,0
|
|
20240227,164200,234850940,7090,7090,7090,7090,0
|
|
20240227,164100,234850940,7090,7090,7090,7090,0
|
|
20240227,164000,234850940,7090,7090,7090,7090,0
|
|
20240227,163900,234850940,7090,7090,7090,7090,0
|
|
20240227,163800,234850940,7090,7090,7090,7090,0
|
|
20240227,163700,234850940,7090,7090,7090,7090,0
|
|
20240227,163600,234850940,7090,7090,7090,7090,0
|
|
20240227,163500,234850940,7090,7090,7090,7090,0
|
|
20240227,163400,234850940,7090,7090,7090,7090,0
|
|
20240227,163300,234850940,7090,7090,7090,7090,0
|
|
20240227,163200,234850940,7090,7090,7090,7090,0
|
|
20240227,163100,234850940,7090,7090,7090,7090,0
|
|
20240227,163000,234850940,7090,7090,7090,7090,0
|
|
20240227,162900,234850940,7090,7090,7090,7090,0
|
|
20240227,162800,234850940,7090,7090,7090,7090,0
|
|
20240227,162700,234850940,7090,7090,7090,7090,0
|
|
20240227,162600,234850940,7090,7090,7090,7090,0
|
|
20240227,162500,234850940,7090,7090,7090,7090,0
|
|
20240227,162400,234850940,7090,7090,7090,7090,0
|
|
20240227,162300,234850940,7090,7090,7090,7090,0
|
|
20240227,162200,234850940,7090,7090,7090,7090,0
|
|
20240227,162100,234850940,7090,7090,7090,7090,0
|
|
20240227,162000,234850940,7090,7090,7090,7090,0
|
|
20240227,161900,234850940,7090,7090,7090,7090,1142
|
|
20240227,161800,234850940,7090,7090,7090,7090,0
|
|
20240227,161700,234850940,7090,7090,7090,7090,0
|
|
20240227,161600,234850940,7090,7090,7090,7090,0
|
|
20240227,161500,234850940,7090,7090,7090,7090,0
|
|
20240227,161400,234850940,7090,7090,7090,7090,0
|
|
20240227,161300,234850940,7090,7090,7090,7090,0
|
|
20240227,161200,234850940,7090,7090,7090,7090,0
|
|
20240227,161100,234850940,7090,7090,7090,7090,0
|
|
20240227,161000,234850940,7090,7090,7090,7090,0
|
|
20240227,160900,234850940,7090,7090,7090,7090,0
|
|
20240227,160800,234850940,7090,7090,7090,7090,0
|
|
20240227,160700,234850940,7090,7090,7090,7090,0
|
|
20240227,160600,234850940,7090,7090,7090,7090,0
|
|
20240227,160500,234850940,7090,7090,7090,7090,0
|
|
20240227,160400,234850940,7090,7090,7090,7090,0
|
|
20240227,160300,234850940,7090,7090,7090,7090,0
|
|
20240227,160200,234850940,7090,7090,7090,7090,0
|
|
20240227,160100,234850940,7090,7090,7090,7090,0
|
|
20240227,160000,234850940,7090,7090,7090,7090,0
|
|
20240227,155900,234850940,7090,7090,7090,7090,0
|
|
20240227,155800,234850940,7090,7090,7090,7090,0
|
|
20240227,155700,234850940,7090,7090,7090,7090,0
|
|
20240227,155600,234850940,7090,7090,7090,7090,0
|
|
20240227,155500,234850940,7090,7090,7090,7090,0
|
|
20240227,155400,234850940,7090,7090,7090,7090,0
|
|
20240227,155300,234850940,7090,7090,7090,7090,0
|
|
20240227,155200,234850940,7090,7090,7090,7090,0
|
|
20240227,155100,234850940,7090,7090,7090,7090,0
|
|
20240227,155000,234850940,7090,7090,7090,7090,0
|
|
20240227,154900,234850940,7090,7090,7090,7090,1142
|
|
20240227,154800,234850940,7090,7090,7090,7090,0
|
|
20240227,154700,234850940,7090,7090,7090,7090,0
|
|
20240227,154600,234850940,7090,7090,7090,7090,0
|
|
20240227,154500,234850940,7090,7090,7090,7090,0
|
|
20240227,154400,234850940,7090,7090,7090,7090,0
|
|
20240227,154300,234850940,7090,7090,7090,7090,0
|
|
20240227,154200,234850940,7090,7090,7090,7090,0
|
|
20240227,154100,234850940,7090,7090,7090,7090,0
|
|
20240227,154000,234850940,7090,7090,7090,7090,0
|
|
20240227,153900,234850940,7090,7090,7090,7090,0
|
|
20240227,153800,234850940,7090,7090,7090,7090,0
|
|
20240227,153700,234850940,7090,7090,7090,7090,0
|
|
20240227,153600,234850940,7090,7090,7090,7090,0
|
|
20240227,153500,234850940,7090,7090,7090,7090,0
|
|
20240227,153400,234850940,7090,7090,7090,7090,0
|
|
20240227,153300,234850940,7090,7090,7090,7090,0
|
|
20240227,153200,234850940,7090,7090,7090,7090,0
|
|
20240227,153100,234850940,7090,7090,7090,7090,0
|
|
20240227,153000,234850940,7090,7090,7090,7090,1142
|
|
20240227,152900,226754160,7090,7090,7090,7090,0
|
|
20240227,152800,226754160,7090,7090,7090,7090,0
|
|
20240227,152700,226754160,7090,7090,7090,7090,0
|
|
20240227,152600,226754160,7090,7090,7090,7090,0
|
|
20240227,152500,226754160,7090,7090,7090,7090,0
|
|
20240227,152400,226754160,7090,7090,7090,7090,0
|
|
20240227,152300,226754160,7090,7090,7090,7090,0
|
|
20240227,152200,226754160,7090,7090,7090,7090,0
|
|
20240227,152100,226754160,7090,7090,7090,7090,0
|
|
20240227,152000,226754160,7090,7090,7090,7090,0
|
|
20240227,151900,226754160,7090,7070,7090,7060,130
|
|
20240227,151800,225836230,7070,7080,7090,7060,311
|
|
20240227,151700,223637970,7080,7080,7080,7080,28
|
|
20240227,151600,223439730,7080,7070,7080,7070,51
|
|
20240227,151500,223078770,7090,7090,7090,7090,0
|
|
20240227,151400,223078770,7090,7090,7090,7090,0
|
|
20240227,151300,223078770,7090,7090,7090,7090,0
|
|
20240227,151200,223078770,7090,7090,7090,7090,0
|
|
20240227,151100,223078770,7090,7090,7090,7090,0
|
|
20240227,151000,223078770,7090,7070,7090,7070,15
|
|
20240227,150900,222972700,7060,7080,7080,7060,239
|
|
20240227,150800,221282850,7090,7090,7090,7090,0
|
|
20240227,150700,221282850,7090,7090,7090,7090,0
|
|
20240227,150600,221282850,7090,7090,7090,7090,0
|
|
20240227,150500,221282850,7090,7090,7090,7090,21
|
|
20240227,150400,221133960,7090,7080,7090,7080,69
|
|
20240227,150300,220645430,7080,7080,7080,7080,0
|
|
20240227,150200,220645430,7080,7080,7080,7080,0
|
|
20240227,150100,220645430,7080,7080,7080,7080,30
|
|
20240227,150000,220433030,7080,7080,7080,7080,0
|
|
20240227,145900,220433030,7080,7080,7080,7080,0
|
|
20240227,145800,220433030,7080,7080,7080,7080,0
|
|
20240227,145700,220433030,7080,7070,7080,7070,6
|
|
20240227,145600,220390590,7070,7070,7070,7070,14
|
|
20240227,145500,220291610,7080,7080,7080,7080,0
|
|
20240227,145400,220291610,7080,7080,7080,7080,0
|
|
20240227,145300,220291610,7080,7080,7080,7080,0
|
|
20240227,145200,220291610,7080,7080,7080,7080,1
|
|
20240227,145100,220284530,7080,7080,7080,7080,0
|
|
20240227,145000,220284530,7080,7080,7080,7080,1
|
|
20240227,144900,220277450,7080,7070,7080,7060,612
|
|
20240227,144800,215956600,7080,7080,7080,7080,1
|
|
20240227,144700,215949520,7060,7060,7060,7060,0
|
|
20240227,144600,215949520,7060,7060,7060,7060,0
|
|
20240227,144500,215949520,7060,7060,7060,7060,0
|
|
20240227,144400,215949520,7060,7060,7060,7060,0
|
|
20240227,144300,215949520,7060,7060,7060,7060,0
|
|
20240227,144200,215949520,7060,7060,7060,7060,0
|
|
20240227,144100,215949520,7060,7060,7060,7060,0
|
|
20240227,144000,215949520,7060,7080,7080,7060,823
|
|
20240227,143900,210134680,7070,7070,7070,7070,0
|
|
20240227,143800,210134680,7070,7080,7080,7070,312
|
|
20240227,143700,207928580,7100,7090,7100,7090,14
|
|
20240227,143600,207829200,7100,7100,7100,7100,0
|
|
20240227,143500,207829200,7100,7090,7100,7090,3
|
|
20240227,143400,207807920,7110,7110,7110,7110,0
|
|
20240227,143300,207807920,7110,7100,7110,7100,123
|
|
20240227,143200,206933480,7100,7090,7100,7090,377
|
|
20240227,143100,204257550,7090,7090,7090,7090,1
|
|
20240227,143000,204250460,7070,7070,7070,7070,0
|
|
20240227,142900,204250460,7070,7070,7070,7070,3
|
|
20240227,142800,204229250,7100,7100,7100,7100,0
|
|
20240227,142700,204229250,7100,7100,7100,7100,0
|
|
20240227,142600,204229250,7100,7100,7100,7100,0
|
|
20240227,142500,204229250,7100,7100,7100,7100,0
|
|
20240227,142400,204229250,7100,7100,7100,7100,0
|
|
20240227,142300,204229250,7100,7100,7100,7100,0
|
|
20240227,142200,204229250,7100,7100,7100,7100,0
|
|
20240227,142100,204229250,7100,7100,7100,7100,0
|
|
20240227,142000,204229250,7100,7090,7100,7090,51
|
|
20240227,141900,203867550,7100,7100,7100,7100,0
|
|
20240227,141800,203867550,7100,7090,7100,7090,48
|
|
20240227,141700,203527150,7090,7090,7090,7090,0
|
|
20240227,141600,203527150,7090,7080,7090,7070,180
|
|
20240227,141500,202253430,7080,7080,7080,7080,11
|
|
20240227,141400,202175550,7080,7080,7080,7080,11
|
|
20240227,141300,202097670,7100,7100,7100,7100,0
|
|
20240227,141200,202097670,7100,7100,7100,7100,0
|
|
20240227,141100,202097670,7100,7100,7100,7100,366
|
|
20240227,141000,199499070,7100,7100,7100,7100,0
|
|
20240227,140900,199499070,7100,7080,7100,7070,776
|
|
20240227,140800,194010780,7100,7100,7100,7100,0
|
|
20240227,140700,194010780,7100,7100,7100,7090,40
|
|
20240227,140600,193727140,7080,7080,7080,7080,0
|
|
20240227,140500,193727140,7080,7090,7090,7080,308
|
|
20240227,140400,191543500,7100,7100,7100,7100,0
|
|
20240227,140300,191543500,7100,7100,7100,7100,0
|
|
20240227,140200,191543500,7100,7100,7100,7100,0
|
|
20240227,140100,191543500,7100,7100,7100,7100,0
|
|
20240227,140000,191543500,7100,7100,7100,7100,0
|
|
20240227,135900,191543500,7100,7100,7100,7100,0
|
|
20240227,135800,191543500,7100,7100,7100,7100,70
|
|
20240227,135700,191046500,7100,7100,7100,7100,50
|
|
20240227,135600,190691500,7100,7100,7100,7100,0
|
|
20240227,135500,190691500,7100,7100,7100,7100,0
|
|
20240227,135400,190691500,7100,7100,7100,7100,43
|
|
20240227,135300,190386200,7100,7100,7100,7100,0
|
|
20240227,135200,190386200,7100,7100,7100,7100,10
|
|
20240227,135100,190315200,7100,7070,7100,7070,11
|
|
20240227,135000,190237380,7100,7100,7100,7100,0
|
|
20240227,134900,190237380,7100,7090,7100,7090,24
|
|
20240227,134800,190067100,7080,7080,7080,7080,1
|
|
20240227,134700,190060020,7100,7100,7100,7100,0
|
|
20240227,134600,190060020,7100,7100,7100,7100,79
|
|
20240227,134500,189499120,7100,7100,7100,7100,0
|
|
20240227,134400,189499120,7100,7100,7100,7100,193
|
|
20240227,134300,188128820,7100,7090,7100,7080,124
|
|
20240227,134200,187250490,7090,7090,7090,7090,121
|
|
20240227,134100,186392600,7090,7090,7090,7090,50
|
|
20240227,134000,186038100,7080,7080,7080,7080,0
|
|
20240227,133900,186038100,7080,7080,7080,7070,63
|
|
20240227,133800,185592560,7070,7070,7070,7070,0
|
|
20240227,133700,185592560,7070,7070,7070,7070,0
|
|
20240227,133600,185592560,7070,7090,7090,7070,14
|
|
20240227,133500,185493380,7070,7070,7070,7070,1
|
|
20240227,133400,185486310,7070,7070,7070,7070,1
|
|
20240227,133300,185479240,7070,7070,7070,7070,0
|
|
20240227,133200,185479240,7070,7070,7070,7070,1
|
|
20240227,133100,185472170,7070,7070,7070,7070,0
|
|
20240227,133000,185472170,7070,7070,7070,7070,6
|
|
20240227,132900,185429750,7060,7060,7060,7060,11
|
|
20240227,132800,185352090,7060,7060,7060,7060,0
|
|
20240227,132700,185352090,7060,7060,7060,7060,0
|
|
20240227,132600,185352090,7060,7060,7060,7060,0
|
|
20240227,132500,185352090,7060,7060,7060,7060,0
|
|
20240227,132400,185352090,7060,7080,7080,7060,500
|
|
20240227,132300,181815190,7080,7080,7080,7080,5
|
|
20240227,132200,181779790,7060,7060,7060,7060,0
|
|
20240227,132100,181779790,7060,7060,7060,7060,0
|
|
20240227,132000,181779790,7060,7060,7060,7060,0
|
|
20240227,131900,181779790,7060,7060,7060,7060,0
|
|
20240227,131800,181779790,7060,7080,7110,7060,543
|
|
20240227,131700,177924670,7080,7080,7080,7080,0
|
|
20240227,131600,177924670,7080,7080,7080,7080,0
|
|
20240227,131500,177924670,7080,7080,7080,7080,0
|
|
20240227,131400,177924670,7080,7080,7080,7080,0
|
|
20240227,131300,177924670,7080,7080,7080,7080,100
|
|
20240227,131200,177216670,7080,7080,7080,7080,0
|
|
20240227,131100,177216670,7080,7080,7080,7080,0
|
|
20240227,131000,177216670,7080,7080,7080,7080,0
|
|
20240227,130900,177216670,7080,7080,7080,7080,0
|
|
20240227,130800,177216670,7080,7080,7080,7080,0
|
|
20240227,130700,177216670,7080,7080,7080,7080,1
|
|
20240227,130600,177209590,7040,7050,7050,7040,300
|
|
20240227,130500,175097480,7080,7080,7080,7080,0
|
|
20240227,130400,175097480,7080,7070,7080,7070,23
|
|
20240227,130300,174934750,7040,7040,7040,7040,14
|
|
20240227,130200,174836190,7080,7080,7080,7080,1
|
|
20240227,130100,174829110,7080,7040,7080,7040,50
|
|
20240227,130000,174477070,7080,7080,7080,7080,1
|
|
20240227,125900,174469990,7040,7040,7040,7040,0
|
|
20240227,125800,174469990,7040,7040,7040,7040,0
|
|
20240227,125700,174469990,7040,7040,7040,7040,0
|
|
20240227,125600,174469990,7040,7040,7040,7040,0
|
|
20240227,125500,174469990,7040,7040,7040,7040,0
|
|
20240227,125400,174469990,7040,7040,7040,7040,0
|
|
20240227,125300,174469990,7040,7040,7040,7040,0
|
|
20240227,125200,174469990,7040,7050,7050,7040,1086
|
|
20240227,125100,166823550,7040,7040,7040,7040,0
|
|
20240227,125000,166823550,7040,7040,7040,7040,0
|
|
20240227,124900,166823550,7040,7040,7040,7040,0
|
|
20240227,124800,166823550,7040,7040,7040,7040,214
|
|
20240227,124700,165316990,7040,7040,7040,7040,0
|
|
20240227,124600,165316990,7040,7050,7050,7040,300
|
|
20240227,124500,163203870,7050,7070,7070,7050,200
|
|
20240227,124400,161792490,7070,7070,7070,7070,0
|
|
20240227,124300,161792490,7070,7070,7070,7070,181
|
|
20240227,124200,160512820,7050,7050,7050,7050,7
|
|
20240227,124100,160463470,7040,7050,7050,7040,100
|
|
20240227,124000,159759330,7040,7040,7040,7040,0
|
|
20240227,123900,159759330,7040,7040,7040,7040,5
|
|
20240227,123800,159724130,7040,7040,7040,7040,0
|
|
20240227,123700,159724130,7040,7050,7050,7040,3
|
|
20240227,123600,159703000,7050,7050,7050,7050,0
|
|
20240227,123500,159703000,7050,7050,7050,7050,0
|
|
20240227,123400,159703000,7050,7050,7050,7050,0
|
|
20240227,123300,159703000,7050,7050,7050,7050,0
|
|
20240227,123200,159703000,7050,7050,7050,7050,0
|
|
20240227,123100,159703000,7050,7050,7050,7050,0
|
|
20240227,123000,159703000,7050,7050,7050,7050,0
|
|
20240227,122900,159703000,7050,7050,7050,7050,0
|
|
20240227,122800,159703000,7050,7050,7050,7050,0
|
|
20240227,122700,159703000,7050,7050,7050,7050,100
|
|
20240227,122600,158998000,7070,7070,7070,7070,0
|
|
20240227,122500,158998000,7070,7070,7070,7070,0
|
|
20240227,122400,158998000,7070,7070,7070,7070,0
|
|
20240227,122300,158998000,7070,7070,7070,7070,0
|
|
20240227,122200,158998000,7070,7070,7070,7070,0
|
|
20240227,122100,158998000,7070,7070,7070,7070,1
|
|
20240227,122000,158990930,7050,7050,7050,7050,0
|
|
20240227,121900,158990930,7050,7050,7050,7050,5
|
|
20240227,121800,158955680,7050,7050,7050,7050,3
|
|
20240227,121700,158934530,7030,7030,7030,7030,0
|
|
20240227,121600,158934530,7030,7030,7030,7030,0
|
|
20240227,121500,158934530,7030,7030,7030,7030,1
|
|
20240227,121400,158927500,7040,7040,7040,7040,342
|
|
20240227,121300,156519820,7040,7050,7050,7040,214
|
|
20240227,121200,155012440,7050,7050,7050,7050,100
|
|
20240227,121100,154307440,7050,7070,7070,7050,200
|
|
20240227,121000,152897070,7100,7100,7100,7100,1
|
|
20240227,120900,152889970,7050,7050,7050,7050,200
|
|
20240227,120800,151479970,7050,7050,7050,7050,0
|
|
20240227,120700,151479970,7050,7060,7060,7050,661
|
|
20240227,120600,146813450,7060,7060,7060,7060,0
|
|
20240227,120500,146813450,7060,7060,7060,7060,0
|
|
20240227,120400,146813450,7060,7060,7060,7060,0
|
|
20240227,120300,146813450,7060,7060,7060,7060,0
|
|
20240227,120200,146813450,7060,7060,7060,7060,0
|
|
20240227,120100,146813450,7060,7060,7060,7060,0
|
|
20240227,120000,146813450,7060,7060,7060,7060,0
|
|
20240227,115900,146813450,7060,7060,7060,7060,0
|
|
20240227,115800,146813450,7060,7060,7060,7060,0
|
|
20240227,115700,146813450,7060,7060,7060,7060,10
|
|
20240227,115600,146742850,7060,7060,7060,7060,0
|
|
20240227,115500,146742850,7060,7060,7060,7060,0
|
|
20240227,115400,146742850,7060,7060,7060,7060,0
|
|
20240227,115300,146742850,7060,7060,7060,7060,0
|
|
20240227,115200,146742850,7060,7080,7080,7060,1022
|
|
20240227,115100,139524770,7080,7080,7080,7080,0
|
|
20240227,115000,139524770,7080,7080,7080,7080,100
|
|
20240227,114900,138816770,7080,7080,7080,7080,0
|
|
20240227,114800,138816770,7080,7080,7080,7080,0
|
|
20240227,114700,138816770,7080,7080,7080,7080,0
|
|
20240227,114600,138816770,7080,7080,7080,7080,0
|
|
20240227,114500,138816770,7080,7080,7080,7080,0
|
|
20240227,114400,138816770,7080,7080,7080,7080,0
|
|
20240227,114300,138816770,7080,7100,7100,7070,89
|
|
20240227,114200,138186660,7070,7070,7070,7070,0
|
|
20240227,114100,138186660,7070,7070,7070,7070,0
|
|
20240227,114000,138186660,7070,7070,7070,7070,0
|
|
20240227,113900,138186660,7070,7070,7070,7070,5
|
|
20240227,113800,138151310,7110,7110,7110,7110,0
|
|
20240227,113700,138151310,7110,7110,7110,7110,0
|
|
20240227,113600,138151310,7110,7110,7110,7110,0
|
|
20240227,113500,138151310,7110,7110,7110,7110,0
|
|
20240227,113400,138151310,7110,7110,7110,7110,0
|
|
20240227,113300,138151310,7110,7110,7110,7110,0
|
|
20240227,113200,138151310,7110,7110,7110,7110,0
|
|
20240227,113100,138151310,7110,7110,7110,7110,0
|
|
20240227,113000,138151310,7110,7110,7110,7110,0
|
|
20240227,112900,138151310,7110,7110,7110,7110,0
|
|
20240227,112800,138151310,7110,7110,7110,7110,100
|
|
20240227,112700,137440310,7110,7110,7110,7110,0
|
|
20240227,112600,137440310,7110,7110,7110,7110,0
|
|
20240227,112500,137440310,7110,7090,7110,7090,139
|
|
20240227,112400,136452690,7060,7060,7060,7060,0
|
|
20240227,112300,136452690,7060,7060,7060,7060,12
|
|
20240227,112200,136367970,7050,7060,7060,7050,228
|
|
20240227,112100,134760540,7100,7100,7100,7100,6
|
|
20240227,112000,134717940,7050,7050,7050,7050,0
|
|
20240227,111900,134717940,7050,7060,7060,7050,1280
|
|
20240227,111800,125685940,7110,7110,7110,7110,0
|
|
20240227,111700,125685940,7110,7110,7110,7110,0
|
|
20240227,111600,125685940,7110,7110,7110,7110,0
|
|
20240227,111500,125685940,7110,7110,7110,7110,100
|
|
20240227,111400,124974940,7110,7090,7110,7090,300
|
|
20240227,111300,122847100,7060,7070,7070,7060,100
|
|
20240227,111200,122140820,7070,7070,7070,7070,0
|
|
20240227,111100,122140820,7070,7070,7070,7070,100
|
|
20240227,111000,121433820,7090,7090,7090,7090,0
|
|
20240227,110900,121433820,7090,7090,7090,7090,67
|
|
20240227,110800,120958790,7090,7090,7090,7090,1
|
|
20240227,110700,120951700,7090,7090,7090,7090,5
|
|
20240227,110600,120916250,7090,7090,7090,7090,0
|
|
20240227,110500,120916250,7090,7090,7090,7090,0
|
|
20240227,110400,120916250,7090,7090,7090,7090,0
|
|
20240227,110300,120916250,7090,7090,7090,7090,0
|
|
20240227,110200,120916250,7090,7090,7090,7090,10
|
|
20240227,110100,120845350,7090,7090,7090,7090,90
|
|
20240227,110000,120207250,7080,7080,7080,7080,0
|
|
20240227,105900,120207250,7080,7080,7080,7080,0
|
|
20240227,105800,120207250,7080,7080,7080,7080,11
|
|
20240227,105700,120129370,7080,7080,7080,7080,0
|
|
20240227,105600,120129370,7080,7070,7080,7070,147
|
|
20240227,105500,119089650,7060,7060,7060,7060,738
|
|
20240227,105400,113879370,7050,7060,7060,7050,309
|
|
20240227,105300,111698000,7060,7060,7060,7060,0
|
|
20240227,105200,111698000,7060,7060,7060,7060,0
|
|
20240227,105100,111698000,7060,7060,7060,7060,1
|
|
20240227,105000,111690940,7060,7060,7060,7060,1
|
|
20240227,104900,111683880,7060,7060,7060,7060,40
|
|
20240227,104800,111401480,7060,7060,7060,7060,0
|
|
20240227,104700,111401480,7060,7070,7070,7060,30
|
|
20240227,104600,111189440,7080,7080,7080,7080,0
|
|
20240227,104500,111189440,7080,7080,7080,7080,0
|
|
20240227,104400,111189440,7080,7080,7080,7080,0
|
|
20240227,104300,111189440,7080,7080,7080,7080,0
|
|
20240227,104200,111189440,7080,7080,7080,7080,25
|
|
20240227,104100,111012440,7060,7060,7060,7060,0
|
|
20240227,104000,111012440,7060,7060,7060,7060,0
|
|
20240227,103900,111012440,7060,7060,7060,7060,0
|
|
20240227,103800,111012440,7060,7060,7060,7060,1
|
|
20240227,103700,111005380,7050,7050,7050,7050,100
|
|
20240227,103600,110300380,7060,7060,7060,7060,206
|
|
20240227,103500,108846020,7050,7050,7050,7050,0
|
|
20240227,103400,108846020,7050,7060,7060,7050,400
|
|
20240227,103300,106024050,7060,7070,7070,7060,154
|
|
20240227,103200,104936410,7070,7070,7070,7070,0
|
|
20240227,103100,104936410,7070,7070,7070,7070,0
|
|
20240227,103000,104936410,7070,7070,7070,7070,0
|
|
20240227,102900,104936410,7070,7070,7070,7070,4
|
|
20240227,102800,104908130,7070,7060,7070,7060,320
|
|
20240227,102700,102645740,7050,7070,7070,7050,265
|
|
20240227,102600,100774790,7070,7070,7070,7070,0
|
|
20240227,102500,100774790,7070,7070,7070,7070,0
|
|
20240227,102400,100774790,7070,7070,7070,7070,155
|
|
20240227,102300,99678940,7080,7080,7080,7080,0
|
|
20240227,102200,99678940,7080,7080,7080,7080,2
|
|
20240227,102100,99664780,7080,7080,7080,7080,31
|
|
20240227,102000,99445300,7090,7090,7090,7090,0
|
|
20240227,101900,99445300,7090,7090,7090,7090,10
|
|
20240227,101800,99374400,7090,7090,7090,7090,0
|
|
20240227,101700,99374400,7090,7090,7090,7090,0
|
|
20240227,101600,99374400,7090,7090,7090,7090,0
|
|
20240227,101500,99374400,7090,7090,7090,7090,0
|
|
20240227,101400,99374400,7090,7090,7090,7090,3
|
|
20240227,101300,99353130,7080,7080,7080,7080,188
|
|
20240227,101200,98022090,7080,7080,7080,7080,0
|
|
20240227,101100,98022090,7080,7080,7080,7080,0
|
|
20240227,101000,98022090,7080,7080,7080,7080,2
|
|
20240227,100900,98007930,7060,7060,7060,7060,0
|
|
20240227,100800,98007930,7060,7060,7060,7060,6
|
|
20240227,100700,97965570,7050,7050,7050,7050,200
|
|
20240227,100600,96555570,7050,7050,7050,7050,0
|
|
20240227,100500,96555570,7050,7050,7050,7050,0
|
|
20240227,100400,96555570,7050,7050,7050,7050,285
|
|
20240227,100300,94546320,7050,7060,7060,7050,776
|
|
20240227,100200,89070830,7060,7070,7070,7060,297
|
|
20240227,100100,86973380,7080,7080,7080,7080,0
|
|
20240227,100000,86973380,7080,7080,7080,7080,51
|
|
20240227,095900,86612300,7090,7090,7090,7090,0
|
|
20240227,095800,86612300,7090,7090,7090,7090,1
|
|
20240227,095700,86605210,7080,7080,7080,7080,0
|
|
20240227,095600,86605210,7080,7080,7080,7080,0
|
|
20240227,095500,86605210,7080,7080,7080,7080,0
|
|
20240227,095400,86605210,7080,7080,7080,7080,1
|
|
20240227,095300,86598130,7080,7080,7080,7080,370
|
|
20240227,095200,83978530,7070,7050,7070,7050,207
|
|
20240227,095100,82519160,7050,7050,7050,7050,0
|
|
20240227,095000,82519160,7050,7050,7050,7050,71
|
|
20240227,094900,82018610,7050,7050,7050,7050,106
|
|
20240227,094800,81271310,7050,7060,7060,7050,407
|
|
20240227,094700,78401460,7050,7070,7070,7050,146
|
|
20240227,094600,77371240,7030,7040,7040,7030,982
|
|
20240227,094500,70458220,7040,7040,7040,7040,300
|
|
20240227,094400,68346220,7030,7030,7070,7030,457
|
|
20240227,094300,65133410,7030,7030,7030,7030,135
|
|
20240227,094200,64184360,7040,7050,7050,7040,972
|
|
20240227,094100,57333850,7070,7070,7070,7070,0
|
|
20240227,094000,57333850,7070,7050,7080,7050,75
|
|
20240227,093900,56804470,7050,7060,7070,7050,971
|
|
20240227,093800,49946280,7080,7070,7080,7070,188
|
|
20240227,093700,48617110,7070,7070,7070,7070,0
|
|
20240227,093600,48617110,7070,7080,7080,7060,1219
|
|
20240227,093500,39999980,7080,7080,7080,7080,0
|
|
20240227,093400,39999980,7080,7080,7080,7080,111
|
|
20240227,093300,39214100,7080,7080,7080,7080,12
|
|
20240227,093200,39129140,7070,7070,7070,7070,0
|
|
20240227,093100,39129140,7070,7070,7070,7070,0
|
|
20240227,093000,39129140,7070,7080,7080,7070,564
|
|
20240227,092900,35140430,7080,7100,7100,7080,200
|
|
20240227,092800,33723270,7130,7130,7130,7130,0
|
|
20240227,092700,33723270,7130,7130,7130,7130,0
|
|
20240227,092600,33723270,7130,7130,7130,7130,0
|
|
20240227,092500,33723270,7130,7130,7130,7130,0
|
|
20240227,092400,33723270,7130,7100,7130,7080,241
|
|
20240227,092300,32014940,7110,7080,7110,7080,266
|
|
20240227,092200,30129850,7070,7090,7090,7070,798
|
|
20240227,092100,24483600,7100,7100,7100,7100,301
|
|
20240227,092000,22346500,7150,7150,7150,7150,0
|
|
20240227,091900,22346500,7150,7150,7150,7150,0
|
|
20240227,091800,22346500,7150,7150,7150,7150,0
|
|
20240227,091700,22346500,7150,7150,7150,7150,0
|
|
20240227,091600,22346500,7150,7150,7150,7150,0
|
|
20240227,091500,22346500,7150,7140,7150,7140,10
|
|
20240227,091400,22275090,7070,7070,7070,7070,0
|
|
20240227,091300,22275090,7070,7070,7070,7070,0
|
|
20240227,091200,22275090,7070,7070,7070,7070,0
|
|
20240227,091100,22275090,7070,7070,7070,7070,0
|
|
20240227,091000,22275090,7070,7080,7080,7060,630
|
|
20240227,090900,17820770,7170,7090,7180,7080,330
|
|
20240227,090800,15471870,7090,7090,7090,7090,0
|
|
20240227,090700,15471870,7090,7110,7110,7090,1725
|
|
20240227,090600,3232800,7120,7180,7190,7120,145
|
|
20240227,090500,2199240,7190,7200,7200,7190,44
|
|
20240227,090400,1882450,7150,7150,7150,7150,9
|
|
20240227,090300,1818100,7120,7120,7120,7120,0
|
|
20240227,090200,1818100,7120,7120,7120,7120,0
|
|
20240227,090100,1818100,7120,7120,7120,7120,0
|
|
20240227,090000,1818100,7120,7100,7120,7100,256
|