672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,200800,3872295830,7680,7680,7680,7680,0
|
|
20240227,200700,3872295830,7680,7680,7680,7680,0
|
|
20240227,200600,3872295830,7680,7680,7680,7680,0
|
|
20240227,200500,3872295830,7680,7680,7680,7680,0
|
|
20240227,200400,3872295830,7680,7680,7680,7680,0
|
|
20240227,200300,3872295830,7680,7680,7680,7680,0
|
|
20240227,200200,3872295830,7680,7680,7680,7680,0
|
|
20240227,200100,3872295830,7680,7680,7680,7680,0
|
|
20240227,200000,3872295830,7680,7680,7680,7680,0
|
|
20240227,195900,3872295830,7680,7680,7680,7680,0
|
|
20240227,195800,3872295830,7680,7680,7680,7680,0
|
|
20240227,195700,3872295830,7680,7680,7680,7680,0
|
|
20240227,195600,3872295830,7680,7680,7680,7680,0
|
|
20240227,195500,3872295830,7680,7680,7680,7680,0
|
|
20240227,195400,3872295830,7680,7680,7680,7680,0
|
|
20240227,195300,3872295830,7680,7680,7680,7680,0
|
|
20240227,195200,3872295830,7680,7680,7680,7680,0
|
|
20240227,195100,3872295830,7680,7680,7680,7680,0
|
|
20240227,195000,3872295830,7680,7680,7680,7680,0
|
|
20240227,194900,3872295830,7680,7680,7680,7680,0
|
|
20240227,194800,3872295830,7680,7680,7680,7680,0
|
|
20240227,194700,3872295830,7680,7680,7680,7680,0
|
|
20240227,194600,3872295830,7680,7680,7680,7680,0
|
|
20240227,194500,3872295830,7680,7680,7680,7680,0
|
|
20240227,194400,3872295830,7680,7680,7680,7680,0
|
|
20240227,194300,3872295830,7680,7680,7680,7680,0
|
|
20240227,194200,3872295830,7680,7680,7680,7680,0
|
|
20240227,194100,3872295830,7680,7680,7680,7680,0
|
|
20240227,194000,3872295830,7680,7680,7680,7680,0
|
|
20240227,193900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,193800,3872295830,7680,7680,7680,7680,0
|
|
20240227,193700,3872295830,7680,7680,7680,7680,0
|
|
20240227,193600,3872295830,7680,7680,7680,7680,0
|
|
20240227,193500,3872295830,7680,7680,7680,7680,0
|
|
20240227,193400,3872295830,7680,7680,7680,7680,0
|
|
20240227,193300,3872295830,7680,7680,7680,7680,0
|
|
20240227,193200,3872295830,7680,7680,7680,7680,0
|
|
20240227,193100,3872295830,7680,7680,7680,7680,0
|
|
20240227,193000,3872295830,7680,7680,7680,7680,0
|
|
20240227,192900,3872295830,7680,7680,7680,7680,0
|
|
20240227,192800,3872295830,7680,7680,7680,7680,0
|
|
20240227,192700,3872295830,7680,7680,7680,7680,0
|
|
20240227,192600,3872295830,7680,7680,7680,7680,0
|
|
20240227,192500,3872295830,7680,7680,7680,7680,0
|
|
20240227,192400,3872295830,7680,7680,7680,7680,0
|
|
20240227,192300,3872295830,7680,7680,7680,7680,0
|
|
20240227,192200,3872295830,7680,7680,7680,7680,0
|
|
20240227,192100,3872295830,7680,7680,7680,7680,0
|
|
20240227,192000,3872295830,7680,7680,7680,7680,0
|
|
20240227,191900,3872295830,7680,7680,7680,7680,0
|
|
20240227,191800,3872295830,7680,7680,7680,7680,0
|
|
20240227,191700,3872295830,7680,7680,7680,7680,0
|
|
20240227,191600,3872295830,7680,7680,7680,7680,0
|
|
20240227,191500,3872295830,7680,7680,7680,7680,0
|
|
20240227,191400,3872295830,7680,7680,7680,7680,0
|
|
20240227,191300,3872295830,7680,7680,7680,7680,0
|
|
20240227,191200,3872295830,7680,7680,7680,7680,0
|
|
20240227,191100,3872295830,7680,7680,7680,7680,0
|
|
20240227,191000,3872295830,7680,7680,7680,7680,0
|
|
20240227,190900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,190800,3872295830,7680,7680,7680,7680,0
|
|
20240227,190700,3872295830,7680,7680,7680,7680,0
|
|
20240227,190600,3872295830,7680,7680,7680,7680,0
|
|
20240227,190500,3872295830,7680,7680,7680,7680,0
|
|
20240227,190400,3872295830,7680,7680,7680,7680,0
|
|
20240227,190300,3872295830,7680,7680,7680,7680,0
|
|
20240227,190200,3872295830,7680,7680,7680,7680,0
|
|
20240227,190100,3872295830,7680,7680,7680,7680,0
|
|
20240227,190000,3872295830,7680,7680,7680,7680,0
|
|
20240227,185900,3872295830,7680,7680,7680,7680,0
|
|
20240227,185800,3872295830,7680,7680,7680,7680,0
|
|
20240227,185700,3872295830,7680,7680,7680,7680,0
|
|
20240227,185600,3872295830,7680,7680,7680,7680,0
|
|
20240227,185500,3872295830,7680,7680,7680,7680,0
|
|
20240227,185400,3872295830,7680,7680,7680,7680,0
|
|
20240227,185300,3872295830,7680,7680,7680,7680,0
|
|
20240227,185200,3872295830,7680,7680,7680,7680,0
|
|
20240227,185100,3872295830,7680,7680,7680,7680,0
|
|
20240227,185000,3872295830,7680,7680,7680,7680,0
|
|
20240227,184900,3872295830,7680,7680,7680,7680,0
|
|
20240227,184800,3872295830,7680,7680,7680,7680,0
|
|
20240227,184700,3872295830,7680,7680,7680,7680,0
|
|
20240227,184600,3872295830,7680,7680,7680,7680,0
|
|
20240227,184500,3872295830,7680,7680,7680,7680,0
|
|
20240227,184400,3872295830,7680,7680,7680,7680,0
|
|
20240227,184300,3872295830,7680,7680,7680,7680,0
|
|
20240227,184200,3872295830,7680,7680,7680,7680,0
|
|
20240227,184100,3872295830,7680,7680,7680,7680,0
|
|
20240227,184000,3872295830,7680,7680,7680,7680,0
|
|
20240227,183900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,183800,3872295830,7680,7680,7680,7680,0
|
|
20240227,183700,3872295830,7680,7680,7680,7680,0
|
|
20240227,183600,3872295830,7680,7680,7680,7680,0
|
|
20240227,183500,3872295830,7680,7680,7680,7680,0
|
|
20240227,183400,3872295830,7680,7680,7680,7680,0
|
|
20240227,183300,3872295830,7680,7680,7680,7680,0
|
|
20240227,183200,3872295830,7680,7680,7680,7680,0
|
|
20240227,183100,3872295830,7680,7680,7680,7680,0
|
|
20240227,183000,3872295830,7680,7680,7680,7680,0
|
|
20240227,182900,3872295830,7680,7680,7680,7680,0
|
|
20240227,182800,3872295830,7680,7680,7680,7680,0
|
|
20240227,182700,3872295830,7680,7680,7680,7680,0
|
|
20240227,182600,3872295830,7680,7680,7680,7680,0
|
|
20240227,182500,3872295830,7680,7680,7680,7680,0
|
|
20240227,182400,3872295830,7680,7680,7680,7680,0
|
|
20240227,182300,3872295830,7680,7680,7680,7680,0
|
|
20240227,182200,3872295830,7680,7680,7680,7680,0
|
|
20240227,182100,3872295830,7680,7680,7680,7680,0
|
|
20240227,182000,3872295830,7680,7680,7680,7680,0
|
|
20240227,181900,3872295830,7680,7680,7680,7680,0
|
|
20240227,181800,3872295830,7680,7680,7680,7680,0
|
|
20240227,181700,3872295830,7680,7680,7680,7680,0
|
|
20240227,181600,3872295830,7680,7680,7680,7680,0
|
|
20240227,181500,3872295830,7680,7680,7680,7680,0
|
|
20240227,181400,3872295830,7680,7680,7680,7680,0
|
|
20240227,181300,3872295830,7680,7680,7680,7680,0
|
|
20240227,181200,3872295830,7680,7680,7680,7680,0
|
|
20240227,181100,3872295830,7680,7680,7680,7680,0
|
|
20240227,181000,3872295830,7680,7680,7680,7680,0
|
|
20240227,180900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,180800,3872295830,7680,7680,7680,7680,0
|
|
20240227,180700,3872295830,7680,7680,7680,7680,0
|
|
20240227,180600,3872295830,7680,7680,7680,7680,0
|
|
20240227,180500,3872295830,7680,7680,7680,7680,0
|
|
20240227,180400,3872295830,7680,7680,7680,7680,0
|
|
20240227,180300,3872295830,7680,7680,7680,7680,0
|
|
20240227,180200,3872295830,7680,7680,7680,7680,0
|
|
20240227,180100,3872295830,7680,7680,7680,7680,0
|
|
20240227,180000,3872295830,7680,7680,7680,7680,0
|
|
20240227,175900,3872295830,7680,7680,7680,7680,0
|
|
20240227,175800,3872295830,7680,7680,7680,7680,0
|
|
20240227,175700,3872295830,7680,7680,7680,7680,0
|
|
20240227,175600,3872295830,7680,7680,7680,7680,0
|
|
20240227,175500,3872295830,7680,7680,7680,7680,0
|
|
20240227,175400,3872295830,7680,7680,7680,7680,0
|
|
20240227,175300,3872295830,7680,7680,7680,7680,0
|
|
20240227,175200,3872295830,7680,7680,7680,7680,0
|
|
20240227,175100,3872295830,7680,7680,7680,7680,0
|
|
20240227,175000,3872295830,7680,7680,7680,7680,0
|
|
20240227,174900,3872295830,7680,7680,7680,7680,0
|
|
20240227,174800,3872295830,7680,7680,7680,7680,0
|
|
20240227,174700,3872295830,7680,7680,7680,7680,0
|
|
20240227,174600,3872295830,7680,7680,7680,7680,0
|
|
20240227,174500,3872295830,7680,7680,7680,7680,0
|
|
20240227,174400,3872295830,7680,7680,7680,7680,0
|
|
20240227,174300,3872295830,7680,7680,7680,7680,0
|
|
20240227,174200,3872295830,7680,7680,7680,7680,0
|
|
20240227,174100,3872295830,7680,7680,7680,7680,0
|
|
20240227,174000,3872295830,7680,7680,7680,7680,0
|
|
20240227,173900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,173800,3872295830,7680,7680,7680,7680,0
|
|
20240227,173700,3872295830,7680,7680,7680,7680,0
|
|
20240227,173600,3872295830,7680,7680,7680,7680,0
|
|
20240227,173500,3872295830,7680,7680,7680,7680,0
|
|
20240227,173400,3872295830,7680,7680,7680,7680,0
|
|
20240227,173300,3872295830,7680,7680,7680,7680,0
|
|
20240227,173200,3872295830,7680,7680,7680,7680,0
|
|
20240227,173100,3872295830,7680,7680,7680,7680,0
|
|
20240227,173000,3872295830,7680,7680,7680,7680,0
|
|
20240227,172900,3872295830,7680,7680,7680,7680,0
|
|
20240227,172800,3872295830,7680,7680,7680,7680,0
|
|
20240227,172700,3872295830,7680,7680,7680,7680,0
|
|
20240227,172600,3872295830,7680,7680,7680,7680,0
|
|
20240227,172500,3872295830,7680,7680,7680,7680,0
|
|
20240227,172400,3872295830,7680,7680,7680,7680,0
|
|
20240227,172300,3872295830,7680,7680,7680,7680,0
|
|
20240227,172200,3872295830,7680,7680,7680,7680,0
|
|
20240227,172100,3872295830,7680,7680,7680,7680,0
|
|
20240227,172000,3872295830,7680,7680,7680,7680,0
|
|
20240227,171900,3872295830,7680,7680,7680,7680,0
|
|
20240227,171800,3872295830,7680,7680,7680,7680,0
|
|
20240227,171700,3872295830,7680,7680,7680,7680,0
|
|
20240227,171600,3872295830,7680,7680,7680,7680,0
|
|
20240227,171500,3872295830,7680,7680,7680,7680,0
|
|
20240227,171400,3872295830,7680,7680,7680,7680,0
|
|
20240227,171300,3872295830,7680,7680,7680,7680,0
|
|
20240227,171200,3872295830,7680,7680,7680,7680,0
|
|
20240227,171100,3872295830,7680,7680,7680,7680,0
|
|
20240227,171000,3872295830,7680,7680,7680,7680,0
|
|
20240227,170900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,170800,3872295830,7680,7680,7680,7680,0
|
|
20240227,170700,3872295830,7680,7680,7680,7680,0
|
|
20240227,170600,3872295830,7680,7680,7680,7680,0
|
|
20240227,170500,3872295830,7680,7680,7680,7680,0
|
|
20240227,170400,3872295830,7680,7680,7680,7680,0
|
|
20240227,170300,3872295830,7680,7680,7680,7680,0
|
|
20240227,170200,3872295830,7680,7680,7680,7680,0
|
|
20240227,170100,3872295830,7680,7680,7680,7680,0
|
|
20240227,170000,3872295830,7680,7680,7680,7680,0
|
|
20240227,165900,3872295830,7680,7680,7680,7680,0
|
|
20240227,165800,3872295830,7680,7680,7680,7680,0
|
|
20240227,165700,3872295830,7680,7680,7680,7680,0
|
|
20240227,165600,3872295830,7680,7680,7680,7680,0
|
|
20240227,165500,3872295830,7680,7680,7680,7680,0
|
|
20240227,165400,3872295830,7680,7680,7680,7680,0
|
|
20240227,165300,3872295830,7680,7680,7680,7680,0
|
|
20240227,165200,3872295830,7680,7680,7680,7680,0
|
|
20240227,165100,3872295830,7680,7680,7680,7680,0
|
|
20240227,165000,3872295830,7680,7680,7680,7680,0
|
|
20240227,164900,3872295830,7680,7680,7680,7680,0
|
|
20240227,164800,3872295830,7680,7680,7680,7680,0
|
|
20240227,164700,3872295830,7680,7680,7680,7680,0
|
|
20240227,164600,3872295830,7680,7680,7680,7680,0
|
|
20240227,164500,3872295830,7680,7680,7680,7680,0
|
|
20240227,164400,3872295830,7680,7680,7680,7680,0
|
|
20240227,164300,3872295830,7680,7680,7680,7680,0
|
|
20240227,164200,3872295830,7680,7680,7680,7680,0
|
|
20240227,164100,3872295830,7680,7680,7680,7680,0
|
|
20240227,164000,3872295830,7680,7680,7680,7680,0
|
|
20240227,163900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,163800,3872295830,7680,7680,7680,7680,0
|
|
20240227,163700,3872295830,7680,7680,7680,7680,0
|
|
20240227,163600,3872295830,7680,7680,7680,7680,0
|
|
20240227,163500,3872295830,7680,7680,7680,7680,0
|
|
20240227,163400,3872295830,7680,7680,7680,7680,0
|
|
20240227,163300,3872295830,7680,7680,7680,7680,0
|
|
20240227,163200,3872295830,7680,7680,7680,7680,0
|
|
20240227,163100,3872295830,7680,7680,7680,7680,0
|
|
20240227,163000,3872295830,7680,7680,7680,7680,0
|
|
20240227,162900,3872295830,7680,7680,7680,7680,0
|
|
20240227,162800,3872295830,7680,7680,7680,7680,0
|
|
20240227,162700,3872295830,7680,7680,7680,7680,0
|
|
20240227,162600,3872295830,7680,7680,7680,7680,0
|
|
20240227,162500,3872295830,7680,7680,7680,7680,0
|
|
20240227,162400,3872295830,7680,7680,7680,7680,0
|
|
20240227,162300,3872295830,7680,7680,7680,7680,0
|
|
20240227,162200,3872295830,7680,7680,7680,7680,0
|
|
20240227,162100,3872295830,7680,7680,7680,7680,0
|
|
20240227,162000,3872295830,7680,7680,7680,7680,0
|
|
20240227,161900,3872295830,7680,7680,7680,7680,0
|
|
20240227,161800,3872295830,7680,7680,7680,7680,0
|
|
20240227,161700,3872295830,7680,7680,7680,7680,0
|
|
20240227,161600,3872295830,7680,7680,7680,7680,0
|
|
20240227,161500,3872295830,7680,7680,7680,7680,0
|
|
20240227,161400,3872295830,7680,7680,7680,7680,0
|
|
20240227,161300,3872295830,7680,7680,7680,7680,0
|
|
20240227,161200,3872295830,7680,7680,7680,7680,0
|
|
20240227,161100,3872295830,7680,7680,7680,7680,0
|
|
20240227,161000,3872295830,7680,7680,7680,7680,0
|
|
20240227,160900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,160800,3872295830,7680,7680,7680,7680,0
|
|
20240227,160700,3872295830,7680,7680,7680,7680,0
|
|
20240227,160600,3872295830,7680,7680,7680,7680,0
|
|
20240227,160500,3872295830,7680,7680,7680,7680,0
|
|
20240227,160400,3872295830,7680,7680,7680,7680,0
|
|
20240227,160300,3872295830,7680,7680,7680,7680,0
|
|
20240227,160200,3872295830,7680,7680,7680,7680,0
|
|
20240227,160100,3872295830,7680,7680,7680,7680,0
|
|
20240227,160000,3872295830,7680,7680,7680,7680,0
|
|
20240227,155900,3872295830,7680,7680,7680,7680,0
|
|
20240227,155800,3872295830,7680,7680,7680,7680,0
|
|
20240227,155700,3872295830,7680,7680,7680,7680,0
|
|
20240227,155600,3872295830,7680,7680,7680,7680,0
|
|
20240227,155500,3872295830,7680,7680,7680,7680,0
|
|
20240227,155400,3872295830,7680,7680,7680,7680,0
|
|
20240227,155300,3872295830,7680,7680,7680,7680,0
|
|
20240227,155200,3872295830,7680,7680,7680,7680,0
|
|
20240227,155100,3872295830,7680,7680,7680,7680,0
|
|
20240227,155000,3872295830,7680,7680,7680,7680,0
|
|
20240227,154900,3872295830,7680,7680,7680,7680,0
|
|
20240227,154800,3872295830,7680,7680,7680,7680,0
|
|
20240227,154700,3872295830,7680,7680,7680,7680,0
|
|
20240227,154600,3872295830,7680,7680,7680,7680,0
|
|
20240227,154500,3872295830,7680,7680,7680,7680,0
|
|
20240227,154400,3872295830,7680,7680,7680,7680,0
|
|
20240227,154300,3872295830,7680,7680,7680,7680,0
|
|
20240227,154200,3872295830,7680,7680,7680,7680,0
|
|
20240227,154100,3872295830,7680,7680,7680,7680,0
|
|
20240227,154000,3872295830,7680,7680,7680,7680,0
|
|
20240227,153900,3872295830,7680,7680,7680,7680,20674
|
|
20240227,153800,3872295830,7680,7680,7680,7680,0
|
|
20240227,153700,3872295830,7680,7680,7680,7680,0
|
|
20240227,153600,3872295830,7680,7680,7680,7680,0
|
|
20240227,153500,3872295830,7680,7680,7680,7680,0
|
|
20240227,153400,3872295830,7680,7680,7680,7680,0
|
|
20240227,153300,3872295830,7680,7680,7680,7680,0
|
|
20240227,153200,3872295830,7680,7680,7680,7680,0
|
|
20240227,153100,3872295830,7680,7680,7680,7680,0
|
|
20240227,153000,3872295830,7680,7680,7680,7680,20674
|
|
20240227,152900,3713519510,7670,7670,7670,7670,0
|
|
20240227,152800,3713519510,7670,7670,7670,7670,0
|
|
20240227,152700,3713519510,7670,7670,7670,7670,0
|
|
20240227,152600,3713519510,7670,7670,7670,7670,0
|
|
20240227,152500,3713519510,7670,7670,7670,7670,0
|
|
20240227,152400,3713519510,7670,7670,7670,7670,0
|
|
20240227,152300,3713519510,7670,7670,7670,7670,0
|
|
20240227,152200,3713519510,7670,7670,7670,7670,0
|
|
20240227,152100,3713519510,7670,7670,7670,7670,0
|
|
20240227,152000,3713519510,7670,7670,7670,7670,0
|
|
20240227,151900,3713519510,7670,7730,7760,7610,23489
|
|
20240227,151800,3533013050,7760,7820,7820,7730,5010
|
|
20240227,151700,3494144220,7820,7730,7820,7730,4513
|
|
20240227,151600,3459001590,7740,7720,7740,7660,6819
|
|
20240227,151500,3406516320,7720,7780,7780,7540,26939
|
|
20240227,151400,3199833530,7780,7830,7830,7760,4868
|
|
20240227,151300,3161895340,7830,7830,7840,7790,2698
|
|
20240227,151200,3140806080,7830,7850,7880,7800,8687
|
|
20240227,151100,3072842260,7890,7900,7900,7850,8295
|
|
20240227,151000,3007554790,7900,7890,7900,7880,395
|
|
20240227,150900,3004436150,7900,7900,7920,7890,2094
|
|
20240227,150800,2987892880,7900,7880,7900,7880,699
|
|
20240227,150700,2982371060,7880,7910,7910,7880,398
|
|
20240227,150600,2979227790,7890,7890,7920,7870,2383
|
|
20240227,150500,2960437620,7890,7930,7930,7890,2259
|
|
20240227,150400,2942595300,7930,7930,7940,7900,446
|
|
20240227,150300,2939058240,7920,7930,7930,7890,466
|
|
20240227,150200,2935379680,7930,7930,7930,7870,10003
|
|
20240227,150100,2856441880,7910,7940,7940,7850,4369
|
|
20240227,150000,2822003550,7900,7880,7950,7860,2464
|
|
20240227,145900,2802547100,7950,7860,7950,7860,297
|
|
20240227,145800,2800198390,7860,7990,7990,7800,13816
|
|
20240227,145700,2691237720,7990,7990,8000,7990,135
|
|
20240227,145600,2690158970,8000,8000,8000,7990,1391
|
|
20240227,145500,2679035650,7990,7990,7990,7990,122
|
|
20240227,145400,2678060870,8000,8000,8000,7950,7017
|
|
20240227,145300,2622136760,8040,7980,8040,7980,2117
|
|
20240227,145200,2605171970,8000,8040,8040,7940,7711
|
|
20240227,145100,2543686540,8040,8050,8070,8010,2189
|
|
20240227,145000,2526072440,8050,8010,8070,8010,4064
|
|
20240227,144900,2493436530,8020,8020,8030,8000,1943
|
|
20240227,144800,2477864430,8030,8060,8080,8030,2331
|
|
20240227,144700,2459130670,8080,8090,8090,8060,626
|
|
20240227,144600,2454074460,8090,8040,8090,8030,1687
|
|
20240227,144500,2440477010,8060,8070,8090,8020,1554
|
|
20240227,144400,2427923900,8070,8020,8080,8000,2608
|
|
20240227,144300,2406960160,7960,7930,8030,7870,9151
|
|
20240227,144200,2334417380,7910,8160,8160,7860,32800
|
|
20240227,144100,2070831490,8090,8240,8490,8060,116340
|
|
20240227,144000,1103407650,8340,8130,8350,8130,38271
|
|
20240227,143900,786863370,8130,8130,8130,8130,0
|
|
20240227,143800,786863370,8130,8130,8130,8130,0
|
|
20240227,143700,786863370,8130,8130,8130,8130,0
|
|
20240227,143600,786863370,8130,8130,8130,8130,0
|
|
20240227,143500,786863370,8130,8120,8130,8120,100
|
|
20240227,143400,786051260,8120,8120,8120,8120,1
|
|
20240227,143300,786043140,8080,8080,8080,8080,40
|
|
20240227,143200,785719940,8120,8120,8120,8120,0
|
|
20240227,143100,785719940,8120,8120,8120,8120,0
|
|
20240227,143000,785719940,8120,8100,8120,8100,6
|
|
20240227,142900,785671320,8100,8090,8100,8090,72
|
|
20240227,142800,785088180,8080,8090,8090,8080,1091
|
|
20240227,142700,776264020,8100,8100,8100,8100,100
|
|
20240227,142600,775454020,8140,8140,8140,8140,0
|
|
20240227,142500,775454020,8140,8140,8140,8140,0
|
|
20240227,142400,775454020,8140,8140,8140,8140,0
|
|
20240227,142300,775454020,8140,8140,8140,8140,0
|
|
20240227,142200,775454020,8140,8100,8140,8100,500
|
|
20240227,142100,771393780,8100,8100,8100,8100,50
|
|
20240227,142000,770988780,8100,8100,8100,8100,0
|
|
20240227,141900,770988780,8100,8100,8100,8100,0
|
|
20240227,141800,770988780,8100,8100,8100,8100,0
|
|
20240227,141700,770988780,8100,8100,8100,8100,78
|
|
20240227,141600,770356980,8130,8130,8130,8130,0
|
|
20240227,141500,770356980,8130,8130,8130,8130,0
|
|
20240227,141400,770356980,8130,8100,8130,8100,36
|
|
20240227,141300,770065350,8090,8080,8100,8080,159
|
|
20240227,141200,768779040,8080,8090,8090,8080,817
|
|
20240227,141100,762175990,8090,8090,8090,8090,28
|
|
20240227,141000,761949470,8090,8090,8090,8090,36
|
|
20240227,140900,761658230,8090,8090,8120,8090,273
|
|
20240227,140800,759449630,8130,8130,8130,8130,0
|
|
20240227,140700,759449630,8130,8130,8130,8130,0
|
|
20240227,140600,759449630,8130,8110,8130,8110,100
|
|
20240227,140500,758638610,8110,8110,8110,8090,3290
|
|
20240227,140400,732008950,8130,8110,8130,8110,26
|
|
20240227,140300,731798070,8130,8130,8130,8130,1
|
|
20240227,140200,731789940,8110,8120,8120,8110,1000
|
|
20240227,140100,723679930,8130,8130,8130,8130,0
|
|
20240227,140000,723679930,8130,8130,8130,8130,0
|
|
20240227,135900,723679930,8130,8110,8130,8110,302
|
|
20240227,135800,721230680,8130,8130,8130,8130,1
|
|
20240227,135700,721222550,8130,8110,8130,8110,5
|
|
20240227,135600,721181960,8130,8130,8130,8130,0
|
|
20240227,135500,721181960,8130,8130,8130,8130,0
|
|
20240227,135400,721181960,8130,8110,8130,8110,1001
|
|
20240227,135300,713063830,8130,8120,8130,8110,508
|
|
20240227,135200,708938970,8140,8120,8140,8120,8
|
|
20240227,135100,708873990,8140,8130,8140,8120,180
|
|
20240227,135000,707411680,8120,8120,8120,8120,21
|
|
20240227,134900,707241160,8140,8130,8140,8130,25
|
|
20240227,134800,707037880,8120,8120,8120,8120,563
|
|
20240227,134700,702466320,8140,8140,8140,8140,0
|
|
20240227,134600,702466320,8140,8140,8140,8140,0
|
|
20240227,134500,702466320,8140,8140,8140,8140,0
|
|
20240227,134400,702466320,8140,8140,8140,8140,0
|
|
20240227,134300,702466320,8140,8140,8140,8140,0
|
|
20240227,134200,702466320,8140,8140,8140,8140,0
|
|
20240227,134100,702466320,8140,8140,8140,8140,0
|
|
20240227,134000,702466320,8140,8140,8140,8140,0
|
|
20240227,133900,702466320,8140,8140,8140,8140,0
|
|
20240227,133800,702466320,8140,8140,8140,8140,0
|
|
20240227,133700,702466320,8140,8140,8140,8140,1
|
|
20240227,133600,702458180,8120,8120,8120,8120,0
|
|
20240227,133500,702458180,8120,8120,8120,8120,0
|
|
20240227,133400,702458180,8120,8120,8120,8120,0
|
|
20240227,133300,702458180,8120,8120,8120,8120,0
|
|
20240227,133200,702458180,8120,8120,8120,8120,0
|
|
20240227,133100,702458180,8120,8150,8150,8120,8
|
|
20240227,133000,702393040,8150,8120,8150,8110,186
|
|
20240227,132900,700883620,8120,8130,8130,8120,2145
|
|
20240227,132800,683454870,8150,8150,8150,8150,50
|
|
20240227,132700,683047370,8150,8150,8150,8150,0
|
|
20240227,132600,683047370,8150,8150,8150,8150,57
|
|
20240227,132500,682582820,8150,8150,8150,8150,0
|
|
20240227,132400,682582820,8150,8150,8150,8150,86
|
|
20240227,132300,681881920,8170,8150,8170,8150,158
|
|
20240227,132200,680594200,8150,8130,8150,8130,7
|
|
20240227,132100,680537270,8150,8150,8150,8150,0
|
|
20240227,132000,680537270,8150,8150,8150,8150,82
|
|
20240227,131900,679868970,8150,8150,8150,8150,0
|
|
20240227,131800,679868970,8150,8130,8150,8130,317
|
|
20240227,131700,677291740,8140,8140,8140,8140,0
|
|
20240227,131600,677291740,8140,8140,8140,8140,13
|
|
20240227,131500,677185920,8130,8130,8130,8130,0
|
|
20240227,131400,677185920,8130,8130,8130,8130,0
|
|
20240227,131300,677185920,8130,8130,8130,8130,0
|
|
20240227,131200,677185920,8130,8130,8130,8130,311
|
|
20240227,131100,674657490,8140,8150,8150,8140,500
|
|
20240227,131000,670587480,8150,8150,8150,8150,0
|
|
20240227,130900,670587480,8150,8150,8150,8150,24
|
|
20240227,130800,670391880,8170,8170,8170,8170,0
|
|
20240227,130700,670391880,8170,8170,8170,8170,0
|
|
20240227,130600,670391880,8170,8170,8170,8170,0
|
|
20240227,130500,670391880,8170,8170,8170,8170,3
|
|
20240227,130400,670367370,8170,8170,8170,8170,0
|
|
20240227,130300,670367370,8170,8170,8170,8170,0
|
|
20240227,130200,670367370,8170,8170,8170,8170,0
|
|
20240227,130100,670367370,8170,8170,8170,8170,0
|
|
20240227,130000,670367370,8170,8170,8170,8170,0
|
|
20240227,125900,670367370,8170,8170,8170,8170,0
|
|
20240227,125800,670367370,8170,8170,8170,8170,4
|
|
20240227,125700,670334690,8170,8160,8170,8140,222
|
|
20240227,125600,668523180,8170,8170,8180,8170,195
|
|
20240227,125500,666930020,8170,8190,8190,8170,17
|
|
20240227,125400,666791110,8170,8170,8170,8170,4
|
|
20240227,125300,666758430,8200,8200,8200,8200,0
|
|
20240227,125200,666758430,8200,8200,8200,8200,0
|
|
20240227,125100,666758430,8200,8200,8200,8200,20
|
|
20240227,125000,666594430,8200,8200,8200,8200,200
|
|
20240227,124900,664954430,8200,8200,8200,8200,12
|
|
20240227,124800,664856030,8200,8200,8200,8200,182
|
|
20240227,124700,663363630,8200,8200,8200,8200,16
|
|
20240227,124600,663232430,8200,8200,8200,8200,1
|
|
20240227,124500,663224230,8190,8190,8190,8190,82
|
|
20240227,124400,662552650,8190,8170,8190,8170,13
|
|
20240227,124300,662446360,8170,8190,8190,8170,250
|
|
20240227,124200,660400260,8190,8160,8190,8160,9
|
|
20240227,124100,660326790,8160,8160,8160,8160,17
|
|
20240227,124000,660188070,8130,8150,8150,8130,1250
|
|
20240227,123900,650012440,8150,8150,8150,8150,0
|
|
20240227,123800,650012440,8150,8150,8150,8150,12
|
|
20240227,123700,649914640,8150,8150,8150,8150,214
|
|
20240227,123600,648170540,8150,8150,8150,8150,0
|
|
20240227,123500,648170540,8150,8150,8150,8150,101
|
|
20240227,123400,647347390,8150,8150,8150,8150,0
|
|
20240227,123300,647347390,8150,8150,8150,8150,1
|
|
20240227,123200,647339240,8150,8150,8150,8150,0
|
|
20240227,123100,647339240,8150,8150,8150,8150,0
|
|
20240227,123000,647339240,8150,8150,8150,8150,0
|
|
20240227,122900,647339240,8150,8150,8150,8150,508
|
|
20240227,122800,643199040,8150,8150,8150,8150,1
|
|
20240227,122700,643190890,8160,8160,8160,8160,0
|
|
20240227,122600,643190890,8160,8160,8160,8160,0
|
|
20240227,122500,643190890,8160,8160,8160,8160,0
|
|
20240227,122400,643190890,8160,8160,8160,8160,1
|
|
20240227,122300,643182730,8160,8160,8160,8160,0
|
|
20240227,122200,643182730,8160,8160,8160,8160,0
|
|
20240227,122100,643182730,8160,8160,8160,8160,14
|
|
20240227,122000,643068490,8160,8160,8160,8160,0
|
|
20240227,121900,643068490,8160,8160,8160,8160,0
|
|
20240227,121800,643068490,8160,8160,8160,8160,0
|
|
20240227,121700,643068490,8160,8160,8160,8160,5
|
|
20240227,121600,643027690,8160,8170,8170,8140,1508
|
|
20240227,121500,630723200,8170,8170,8170,8170,0
|
|
20240227,121400,630723200,8170,8170,8170,8170,0
|
|
20240227,121300,630723200,8170,8170,8170,8170,102
|
|
20240227,121200,629889860,8170,8170,8170,8170,0
|
|
20240227,121100,629889860,8170,8170,8170,8170,0
|
|
20240227,121000,629889860,8170,8170,8170,8170,48
|
|
20240227,120900,629497700,8190,8190,8190,8190,0
|
|
20240227,120800,629497700,8190,8190,8190,8190,0
|
|
20240227,120700,629497700,8190,8190,8190,8190,0
|
|
20240227,120600,629497700,8190,8190,8190,8190,0
|
|
20240227,120500,629497700,8190,8190,8190,8190,7
|
|
20240227,120400,629440370,8160,8180,8180,8160,3086
|
|
20240227,120300,604224850,8180,8180,8180,8180,0
|
|
20240227,120200,604224850,8180,8180,8180,8180,0
|
|
20240227,120100,604224850,8180,8180,8180,8180,0
|
|
20240227,120000,604224850,8180,8180,8180,8180,0
|
|
20240227,115900,604224850,8180,8180,8180,8180,1
|
|
20240227,115800,604216670,8180,8180,8180,8180,1
|
|
20240227,115700,604208490,8180,8200,8200,8180,51
|
|
20240227,115600,603790310,8200,8200,8200,8200,0
|
|
20240227,115500,603790310,8200,8200,8200,8200,0
|
|
20240227,115400,603790310,8200,8200,8200,8200,0
|
|
20240227,115300,603790310,8200,8200,8200,8200,1
|
|
20240227,115200,603782110,8180,8180,8180,8180,0
|
|
20240227,115100,603782110,8180,8180,8180,8180,0
|
|
20240227,115000,603782110,8180,8180,8180,8180,0
|
|
20240227,114900,603782110,8180,8180,8180,8180,0
|
|
20240227,114800,603782110,8180,8180,8180,8180,0
|
|
20240227,114700,603782110,8180,8180,8180,8180,0
|
|
20240227,114600,603782110,8180,8190,8190,8180,500
|
|
20240227,114500,599691820,8200,8200,8200,8200,0
|
|
20240227,114400,599691820,8200,8200,8200,8200,0
|
|
20240227,114300,599691820,8200,8200,8200,8200,0
|
|
20240227,114200,599691820,8200,8200,8200,8200,0
|
|
20240227,114100,599691820,8200,8200,8200,8200,0
|
|
20240227,114000,599691820,8200,8200,8200,8200,0
|
|
20240227,113900,599691820,8200,8200,8200,8200,0
|
|
20240227,113800,599691820,8200,8200,8200,8200,402
|
|
20240227,113700,596395420,8200,8200,8200,8200,0
|
|
20240227,113600,596395420,8200,8200,8200,8200,10
|
|
20240227,113500,596313420,8190,8190,8190,8190,80
|
|
20240227,113400,595658220,8200,8180,8200,8180,13
|
|
20240227,113300,595551860,8180,8180,8180,8180,110
|
|
20240227,113200,594652060,8180,8180,8180,8180,798
|
|
20240227,113100,588124420,8180,8180,8180,8180,0
|
|
20240227,113000,588124420,8180,8200,8200,8180,2
|
|
20240227,112900,588108040,8180,8170,8180,8170,266
|
|
20240227,112800,585932610,8170,8190,8190,8170,138
|
|
20240227,112700,584803950,8200,8200,8200,8200,1
|
|
20240227,112600,584795750,8170,8180,8180,8170,673
|
|
20240227,112500,579294620,8200,8190,8200,8180,3249
|
|
20240227,112400,552717760,8190,8200,8200,8180,6643
|
|
20240227,112300,498270430,8200,8200,8200,8200,6
|
|
20240227,112200,498221230,8210,8210,8210,8210,0
|
|
20240227,112100,498221230,8210,8210,8210,8210,178
|
|
20240227,112000,496759850,8200,8200,8200,8200,48
|
|
20240227,111900,496366250,8200,8200,8200,8200,0
|
|
20240227,111800,496366250,8200,8200,8200,8200,0
|
|
20240227,111700,496366250,8200,8210,8210,8200,1367
|
|
20240227,111600,485143200,8230,8230,8230,8230,1
|
|
20240227,111500,485134970,8210,8210,8210,8210,0
|
|
20240227,111400,485134970,8210,8210,8210,8210,1300
|
|
20240227,111300,474461970,8210,8210,8210,8210,66
|
|
20240227,111200,473920110,8220,8220,8220,8220,128
|
|
20240227,111100,472867950,8220,8220,8220,8220,0
|
|
20240227,111000,472867950,8220,8220,8220,8220,672
|
|
20240227,110900,467344110,8220,8220,8220,8220,500
|
|
20240227,110800,463234110,8220,8220,8220,8220,479
|
|
20240227,110700,459296730,8220,8220,8220,8220,0
|
|
20240227,110600,459296730,8220,8220,8220,8220,0
|
|
20240227,110500,459296730,8220,8220,8220,8220,0
|
|
20240227,110400,459296730,8220,8220,8220,8220,400
|
|
20240227,110300,456008730,8230,8230,8230,8230,322
|
|
20240227,110200,453358670,8220,8220,8220,8220,19
|
|
20240227,110100,453202490,8220,8220,8220,8220,100
|
|
20240227,110000,452380490,8220,8220,8220,8220,0
|
|
20240227,105900,452380490,8220,8230,8230,8220,1979
|
|
20240227,105800,436093420,8230,8230,8230,8230,50
|
|
20240227,105700,435681920,8230,8230,8230,8230,0
|
|
20240227,105600,435681920,8230,8230,8230,8230,2988
|
|
20240227,105500,411090680,8240,8240,8250,8240,445
|
|
20240227,105400,407423870,8240,8240,8240,8240,100
|
|
20240227,105300,406599870,8240,8240,8240,8240,500
|
|
20240227,105200,402479870,8240,8240,8240,8240,1
|
|
20240227,105100,402471630,8250,8240,8250,8240,100
|
|
20240227,105000,401646830,8240,8230,8240,8230,1334
|
|
20240227,104900,390655210,8230,8230,8230,8230,0
|
|
20240227,104800,390655210,8230,8230,8230,8230,500
|
|
20240227,104700,386540210,8230,8230,8230,8230,1000
|
|
20240227,104600,378310210,8220,8230,8230,8220,329
|
|
20240227,104500,375602560,8230,8230,8230,8230,0
|
|
20240227,104400,375602560,8230,8230,8230,8230,100
|
|
20240227,104300,374779560,8230,8230,8230,8230,0
|
|
20240227,104200,374779560,8230,8230,8230,8230,500
|
|
20240227,104100,370664560,8230,8230,8230,8230,73
|
|
20240227,104000,370063770,8230,8230,8230,8230,916
|
|
20240227,103900,362525090,8230,8230,8230,8230,40
|
|
20240227,103800,362195890,8230,8230,8230,8230,0
|
|
20240227,103700,362195890,8230,8230,8230,8230,300
|
|
20240227,103600,359726890,8240,8240,8240,8240,0
|
|
20240227,103500,359726890,8240,8240,8240,8240,0
|
|
20240227,103400,359726890,8240,8240,8240,8240,0
|
|
20240227,103300,359726890,8240,8240,8240,8240,0
|
|
20240227,103200,359726890,8240,8240,8240,8240,230
|
|
20240227,103100,357831690,8240,8240,8240,8240,0
|
|
20240227,103000,357831690,8240,8240,8240,8240,2
|
|
20240227,102900,357815210,8230,8230,8230,8230,24
|
|
20240227,102800,357617690,8230,8230,8230,8230,477
|
|
20240227,102700,353691980,8230,8230,8230,8230,1
|
|
20240227,102600,353683750,8230,8220,8230,8220,642
|
|
20240227,102500,348400850,8220,8230,8240,8220,1041
|
|
20240227,102400,339833750,8220,8230,8230,8220,1036
|
|
20240227,102300,331308790,8230,8230,8230,8230,12
|
|
20240227,102200,331210030,8240,8240,8240,8230,192
|
|
20240227,102100,329628020,8240,8230,8240,8230,145
|
|
20240227,102000,328433460,8230,8230,8230,8230,66
|
|
20240227,101900,327890280,8230,8230,8230,8220,610
|
|
20240227,101800,322875310,8230,8230,8230,8230,0
|
|
20240227,101700,322875310,8230,8230,8230,8230,5
|
|
20240227,101600,322834160,8240,8230,8240,8230,11
|
|
20240227,101500,322743580,8230,8230,8230,8230,146
|
|
20240227,101400,321542000,8230,8240,8250,8230,13
|
|
20240227,101300,321434780,8220,8220,8220,8220,16
|
|
20240227,101200,321303260,8250,8250,8250,8250,0
|
|
20240227,101100,321303260,8250,8250,8250,8250,0
|
|
20240227,101000,321303260,8250,8250,8250,8250,0
|
|
20240227,100900,321303260,8250,8250,8250,8250,12
|
|
20240227,100800,321204260,8250,8250,8250,8250,0
|
|
20240227,100700,321204260,8250,8220,8250,8210,1204
|
|
20240227,100600,311307060,8230,8230,8230,8230,0
|
|
20240227,100500,311307060,8230,8220,8230,8220,79
|
|
20240227,100400,310657640,8220,8230,8230,8220,768
|
|
20240227,100300,304337520,8240,8280,8280,8240,1004
|
|
20240227,100200,296024520,8240,8270,8270,8240,195
|
|
20240227,100100,294416220,8280,8250,8280,8250,212
|
|
20240227,100000,292661160,8290,8290,8290,8290,0
|
|
20240227,095900,292661160,8290,8270,8290,8260,42
|
|
20240227,095800,292314160,8230,8240,8290,8230,1071
|
|
20240227,095700,283487690,8300,8300,8300,8300,0
|
|
20240227,095600,283487690,8300,8240,8300,8240,39
|
|
20240227,095500,283166060,8280,8260,8290,8250,73
|
|
20240227,095400,282563130,8300,8300,8300,8300,0
|
|
20240227,095300,282563130,8300,8300,8300,8300,20
|
|
20240227,095200,282397130,8310,8240,8310,8240,5240
|
|
20240227,095100,239166780,8250,8240,8250,8240,68
|
|
20240227,095000,238606440,8290,8310,8320,8250,437
|
|
20240227,094900,234996740,8320,8300,8320,8300,3
|
|
20240227,094800,234971820,8290,8300,8320,8290,2385
|
|
20240227,094700,215180800,8300,8290,8300,8290,154
|
|
20240227,094600,213904100,8300,8280,8300,8280,1241
|
|
20240227,094500,203615670,8250,8260,8290,8250,2073
|
|
20240227,094400,186457820,8260,8230,8260,8230,2383
|
|
20240227,094300,166822660,8230,8230,8230,8230,250
|
|
20240227,094200,164765160,8240,8240,8240,8240,0
|
|
20240227,094100,164765160,8240,8240,8240,8240,0
|
|
20240227,094000,164765160,8240,8240,8240,8240,3
|
|
20240227,093900,164740440,8220,8220,8220,8220,550
|
|
20240227,093800,160219440,8210,8220,8240,8210,1751
|
|
20240227,093700,145836200,8240,8240,8240,8240,51
|
|
20240227,093600,145415960,8240,8220,8240,8220,1394
|
|
20240227,093500,133954290,8220,8220,8220,8220,54
|
|
20240227,093400,133510410,8240,8240,8240,8240,0
|
|
20240227,093300,133510410,8240,8240,8240,8220,658
|
|
20240227,093200,128093610,8260,8260,8260,8260,30
|
|
20240227,093100,127845810,8260,8260,8260,8260,0
|
|
20240227,093000,127845810,8260,8260,8260,8260,50
|
|
20240227,092900,127432810,8270,8250,8270,8250,919
|
|
20240227,092800,119841420,8250,8230,8250,8220,2018
|
|
20240227,092700,103236060,8240,8230,8240,8230,6
|
|
20240227,092600,103186650,8250,8250,8250,8250,97
|
|
20240227,092500,102386400,8250,8250,8250,8250,2
|
|
20240227,092400,102369900,8250,8230,8260,8230,2817
|
|
20240227,092300,79172820,8220,8230,8230,8220,1066
|
|
20240227,092200,70410160,8230,8230,8230,8230,647
|
|
20240227,092100,65085350,8240,8240,8240,8240,100
|
|
20240227,092000,64261350,8230,8230,8230,8230,0
|
|
20240227,091900,64261350,8230,8260,8260,8230,97
|
|
20240227,091800,63462770,8260,8260,8260,8260,2
|
|
20240227,091700,63446250,8270,8220,8270,8220,984
|
|
20240227,091600,55357520,8270,8210,8270,8210,459
|
|
20240227,091500,51574180,8210,8210,8210,8210,47
|
|
20240227,091400,51188310,8240,8210,8240,8210,31
|
|
20240227,091300,50933770,8200,8200,8200,8200,58
|
|
20240227,091200,50458170,8200,8200,8200,8200,119
|
|
20240227,091100,49482370,8210,8210,8240,8210,562
|
|
20240227,091000,44868320,8250,8250,8250,8250,0
|
|
20240227,090900,44868320,8250,8250,8250,8250,1
|
|
20240227,090800,44860070,8200,8250,8250,8200,269
|
|
20240227,090700,42640890,8210,8250,8250,8210,35
|
|
20240227,090600,42353340,8260,8260,8260,8260,1
|
|
20240227,090500,42345080,8270,8270,8270,8270,0
|
|
20240227,090400,42345080,8270,8210,8270,8210,1772
|
|
20240227,090300,27781900,8180,8210,8210,8180,217
|
|
20240227,090200,26005830,8230,8220,8230,8180,1031
|
|
20240227,090100,17569640,8170,8180,8220,8170,191
|
|
20240227,090000,16007810,8200,8230,8230,8200,1949
|