681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201800,421994930,7070,7070,7070,7070,1364
|
|
20240227,201700,421994930,7070,7070,7070,7070,0
|
|
20240227,201600,421994930,7070,7070,7070,7070,0
|
|
20240227,201500,421994930,7070,7070,7070,7070,0
|
|
20240227,201400,421994930,7070,7070,7070,7070,0
|
|
20240227,201300,421994930,7070,7070,7070,7070,0
|
|
20240227,201200,421994930,7070,7070,7070,7070,0
|
|
20240227,201100,421994930,7070,7070,7070,7070,0
|
|
20240227,201000,421994930,7070,7070,7070,7070,0
|
|
20240227,200900,421994930,7070,7070,7070,7070,0
|
|
20240227,200800,421994930,7070,7070,7070,7070,0
|
|
20240227,200700,421994930,7070,7070,7070,7070,0
|
|
20240227,200600,421994930,7070,7070,7070,7070,0
|
|
20240227,200500,421994930,7070,7070,7070,7070,0
|
|
20240227,200400,421994930,7070,7070,7070,7070,0
|
|
20240227,200300,421994930,7070,7070,7070,7070,0
|
|
20240227,200200,421994930,7070,7070,7070,7070,0
|
|
20240227,200100,421994930,7070,7070,7070,7070,0
|
|
20240227,200000,421994930,7070,7070,7070,7070,0
|
|
20240227,195900,421994930,7070,7070,7070,7070,0
|
|
20240227,195800,421994930,7070,7070,7070,7070,0
|
|
20240227,195700,421994930,7070,7070,7070,7070,0
|
|
20240227,195600,421994930,7070,7070,7070,7070,0
|
|
20240227,195500,421994930,7070,7070,7070,7070,0
|
|
20240227,195400,421994930,7070,7070,7070,7070,0
|
|
20240227,195300,421994930,7070,7070,7070,7070,0
|
|
20240227,195200,421994930,7070,7070,7070,7070,0
|
|
20240227,195100,421994930,7070,7070,7070,7070,0
|
|
20240227,195000,421994930,7070,7070,7070,7070,0
|
|
20240227,194900,421994930,7070,7070,7070,7070,0
|
|
20240227,194800,421994930,7070,7070,7070,7070,1364
|
|
20240227,194700,421994930,7070,7070,7070,7070,0
|
|
20240227,194600,421994930,7070,7070,7070,7070,0
|
|
20240227,194500,421994930,7070,7070,7070,7070,0
|
|
20240227,194400,421994930,7070,7070,7070,7070,0
|
|
20240227,194300,421994930,7070,7070,7070,7070,0
|
|
20240227,194200,421994930,7070,7070,7070,7070,0
|
|
20240227,194100,421994930,7070,7070,7070,7070,0
|
|
20240227,194000,421994930,7070,7070,7070,7070,0
|
|
20240227,193900,421994930,7070,7070,7070,7070,0
|
|
20240227,193800,421994930,7070,7070,7070,7070,0
|
|
20240227,193700,421994930,7070,7070,7070,7070,0
|
|
20240227,193600,421994930,7070,7070,7070,7070,0
|
|
20240227,193500,421994930,7070,7070,7070,7070,0
|
|
20240227,193400,421994930,7070,7070,7070,7070,0
|
|
20240227,193300,421994930,7070,7070,7070,7070,0
|
|
20240227,193200,421994930,7070,7070,7070,7070,0
|
|
20240227,193100,421994930,7070,7070,7070,7070,0
|
|
20240227,193000,421994930,7070,7070,7070,7070,0
|
|
20240227,192900,421994930,7070,7070,7070,7070,0
|
|
20240227,192800,421994930,7070,7070,7070,7070,0
|
|
20240227,192700,421994930,7070,7070,7070,7070,0
|
|
20240227,192600,421994930,7070,7070,7070,7070,0
|
|
20240227,192500,421994930,7070,7070,7070,7070,0
|
|
20240227,192400,421994930,7070,7070,7070,7070,0
|
|
20240227,192300,421994930,7070,7070,7070,7070,0
|
|
20240227,192200,421994930,7070,7070,7070,7070,0
|
|
20240227,192100,421994930,7070,7070,7070,7070,0
|
|
20240227,192000,421994930,7070,7070,7070,7070,0
|
|
20240227,191900,421994930,7070,7070,7070,7070,0
|
|
20240227,191800,421994930,7070,7070,7070,7070,1364
|
|
20240227,191700,421994930,7070,7070,7070,7070,0
|
|
20240227,191600,421994930,7070,7070,7070,7070,0
|
|
20240227,191500,421994930,7070,7070,7070,7070,0
|
|
20240227,191400,421994930,7070,7070,7070,7070,0
|
|
20240227,191300,421994930,7070,7070,7070,7070,0
|
|
20240227,191200,421994930,7070,7070,7070,7070,0
|
|
20240227,191100,421994930,7070,7070,7070,7070,0
|
|
20240227,191000,421994930,7070,7070,7070,7070,0
|
|
20240227,190900,421994930,7070,7070,7070,7070,0
|
|
20240227,190800,421994930,7070,7070,7070,7070,0
|
|
20240227,190700,421994930,7070,7070,7070,7070,0
|
|
20240227,190600,421994930,7070,7070,7070,7070,0
|
|
20240227,190500,421994930,7070,7070,7070,7070,0
|
|
20240227,190400,421994930,7070,7070,7070,7070,0
|
|
20240227,190300,421994930,7070,7070,7070,7070,0
|
|
20240227,190200,421994930,7070,7070,7070,7070,0
|
|
20240227,190100,421994930,7070,7070,7070,7070,0
|
|
20240227,190000,421994930,7070,7070,7070,7070,0
|
|
20240227,185900,421994930,7070,7070,7070,7070,0
|
|
20240227,185800,421994930,7070,7070,7070,7070,0
|
|
20240227,185700,421994930,7070,7070,7070,7070,0
|
|
20240227,185600,421994930,7070,7070,7070,7070,0
|
|
20240227,185500,421994930,7070,7070,7070,7070,0
|
|
20240227,185400,421994930,7070,7070,7070,7070,0
|
|
20240227,185300,421994930,7070,7070,7070,7070,0
|
|
20240227,185200,421994930,7070,7070,7070,7070,0
|
|
20240227,185100,421994930,7070,7070,7070,7070,0
|
|
20240227,185000,421994930,7070,7070,7070,7070,0
|
|
20240227,184900,421994930,7070,7070,7070,7070,0
|
|
20240227,184800,421994930,7070,7070,7070,7070,1364
|
|
20240227,184700,421994930,7070,7070,7070,7070,0
|
|
20240227,184600,421994930,7070,7070,7070,7070,0
|
|
20240227,184500,421994930,7070,7070,7070,7070,0
|
|
20240227,184400,421994930,7070,7070,7070,7070,0
|
|
20240227,184300,421994930,7070,7070,7070,7070,0
|
|
20240227,184200,421994930,7070,7070,7070,7070,0
|
|
20240227,184100,421994930,7070,7070,7070,7070,0
|
|
20240227,184000,421994930,7070,7070,7070,7070,0
|
|
20240227,183900,421994930,7070,7070,7070,7070,0
|
|
20240227,183800,421994930,7070,7070,7070,7070,0
|
|
20240227,183700,421994930,7070,7070,7070,7070,0
|
|
20240227,183600,421994930,7070,7070,7070,7070,0
|
|
20240227,183500,421994930,7070,7070,7070,7070,0
|
|
20240227,183400,421994930,7070,7070,7070,7070,0
|
|
20240227,183300,421994930,7070,7070,7070,7070,0
|
|
20240227,183200,421994930,7070,7070,7070,7070,0
|
|
20240227,183100,421994930,7070,7070,7070,7070,0
|
|
20240227,183000,421994930,7070,7070,7070,7070,0
|
|
20240227,182900,421994930,7070,7070,7070,7070,0
|
|
20240227,182800,421994930,7070,7070,7070,7070,0
|
|
20240227,182700,421994930,7070,7070,7070,7070,0
|
|
20240227,182600,421994930,7070,7070,7070,7070,0
|
|
20240227,182500,421994930,7070,7070,7070,7070,0
|
|
20240227,182400,421994930,7070,7070,7070,7070,0
|
|
20240227,182300,421994930,7070,7070,7070,7070,0
|
|
20240227,182200,421994930,7070,7070,7070,7070,0
|
|
20240227,182100,421994930,7070,7070,7070,7070,0
|
|
20240227,182000,421994930,7070,7070,7070,7070,0
|
|
20240227,181900,421994930,7070,7070,7070,7070,0
|
|
20240227,181800,421994930,7070,7070,7070,7070,1364
|
|
20240227,181700,421994930,7070,7070,7070,7070,0
|
|
20240227,181600,421994930,7070,7070,7070,7070,0
|
|
20240227,181500,421994930,7070,7070,7070,7070,0
|
|
20240227,181400,421994930,7070,7070,7070,7070,0
|
|
20240227,181300,421994930,7070,7070,7070,7070,0
|
|
20240227,181200,421994930,7070,7070,7070,7070,0
|
|
20240227,181100,421994930,7070,7070,7070,7070,0
|
|
20240227,181000,421994930,7070,7070,7070,7070,0
|
|
20240227,180900,421994930,7070,7070,7070,7070,0
|
|
20240227,180800,421994930,7070,7070,7070,7070,0
|
|
20240227,180700,421994930,7070,7070,7070,7070,0
|
|
20240227,180600,421994930,7070,7070,7070,7070,0
|
|
20240227,180500,421994930,7070,7070,7070,7070,0
|
|
20240227,180400,421994930,7070,7070,7070,7070,0
|
|
20240227,180300,421994930,7070,7070,7070,7070,0
|
|
20240227,180200,421994930,7070,7070,7070,7070,0
|
|
20240227,180100,421994930,7070,7070,7070,7070,0
|
|
20240227,180000,421994930,7070,7070,7070,7070,0
|
|
20240227,175900,421994930,7070,7070,7070,7070,0
|
|
20240227,175800,421994930,7070,7070,7070,7070,0
|
|
20240227,175700,421994930,7070,7070,7070,7070,0
|
|
20240227,175600,421994930,7070,7070,7070,7070,0
|
|
20240227,175500,421994930,7070,7070,7070,7070,0
|
|
20240227,175400,421994930,7070,7070,7070,7070,0
|
|
20240227,175300,421994930,7070,7070,7070,7070,0
|
|
20240227,175200,421994930,7070,7070,7070,7070,0
|
|
20240227,175100,421994930,7070,7070,7070,7070,0
|
|
20240227,175000,421994930,7070,7070,7070,7070,0
|
|
20240227,174900,421994930,7070,7070,7070,7070,0
|
|
20240227,174800,421994930,7070,7070,7070,7070,1364
|
|
20240227,174700,421994930,7070,7070,7070,7070,0
|
|
20240227,174600,421994930,7070,7070,7070,7070,0
|
|
20240227,174500,421994930,7070,7070,7070,7070,0
|
|
20240227,174400,421994930,7070,7070,7070,7070,0
|
|
20240227,174300,421994930,7070,7070,7070,7070,0
|
|
20240227,174200,421994930,7070,7070,7070,7070,0
|
|
20240227,174100,421994930,7070,7070,7070,7070,0
|
|
20240227,174000,421994930,7070,7070,7070,7070,0
|
|
20240227,173900,421994930,7070,7070,7070,7070,0
|
|
20240227,173800,421994930,7070,7070,7070,7070,0
|
|
20240227,173700,421994930,7070,7070,7070,7070,0
|
|
20240227,173600,421994930,7070,7070,7070,7070,0
|
|
20240227,173500,421994930,7070,7070,7070,7070,0
|
|
20240227,173400,421994930,7070,7070,7070,7070,0
|
|
20240227,173300,421994930,7070,7070,7070,7070,0
|
|
20240227,173200,421994930,7070,7070,7070,7070,0
|
|
20240227,173100,421994930,7070,7070,7070,7070,0
|
|
20240227,173000,421994930,7070,7070,7070,7070,0
|
|
20240227,172900,421994930,7070,7070,7070,7070,0
|
|
20240227,172800,421994930,7070,7070,7070,7070,0
|
|
20240227,172700,421994930,7070,7070,7070,7070,0
|
|
20240227,172600,421994930,7070,7070,7070,7070,0
|
|
20240227,172500,421994930,7070,7070,7070,7070,0
|
|
20240227,172400,421994930,7070,7070,7070,7070,0
|
|
20240227,172300,421994930,7070,7070,7070,7070,0
|
|
20240227,172200,421994930,7070,7070,7070,7070,0
|
|
20240227,172100,421994930,7070,7070,7070,7070,0
|
|
20240227,172000,421994930,7070,7070,7070,7070,0
|
|
20240227,171900,421994930,7070,7070,7070,7070,0
|
|
20240227,171800,421994930,7070,7070,7070,7070,1364
|
|
20240227,171700,421994930,7070,7070,7070,7070,0
|
|
20240227,171600,421994930,7070,7070,7070,7070,0
|
|
20240227,171500,421994930,7070,7070,7070,7070,0
|
|
20240227,171400,421994930,7070,7070,7070,7070,0
|
|
20240227,171300,421994930,7070,7070,7070,7070,0
|
|
20240227,171200,421994930,7070,7070,7070,7070,0
|
|
20240227,171100,421994930,7070,7070,7070,7070,0
|
|
20240227,171000,421994930,7070,7070,7070,7070,0
|
|
20240227,170900,421994930,7070,7070,7070,7070,0
|
|
20240227,170800,421994930,7070,7070,7070,7070,0
|
|
20240227,170700,421994930,7070,7070,7070,7070,0
|
|
20240227,170600,421994930,7070,7070,7070,7070,0
|
|
20240227,170500,421994930,7070,7070,7070,7070,0
|
|
20240227,170400,421994930,7070,7070,7070,7070,0
|
|
20240227,170300,421994930,7070,7070,7070,7070,0
|
|
20240227,170200,421994930,7070,7070,7070,7070,0
|
|
20240227,170100,421994930,7070,7070,7070,7070,0
|
|
20240227,170000,421994930,7070,7070,7070,7070,0
|
|
20240227,165900,421994930,7070,7070,7070,7070,0
|
|
20240227,165800,421994930,7070,7070,7070,7070,0
|
|
20240227,165700,421994930,7070,7070,7070,7070,0
|
|
20240227,165600,421994930,7070,7070,7070,7070,0
|
|
20240227,165500,421994930,7070,7070,7070,7070,0
|
|
20240227,165400,421994930,7070,7070,7070,7070,0
|
|
20240227,165300,421994930,7070,7070,7070,7070,0
|
|
20240227,165200,421994930,7070,7070,7070,7070,0
|
|
20240227,165100,421994930,7070,7070,7070,7070,0
|
|
20240227,165000,421994930,7070,7070,7070,7070,0
|
|
20240227,164900,421994930,7070,7070,7070,7070,0
|
|
20240227,164800,421994930,7070,7070,7070,7070,1364
|
|
20240227,164700,421994930,7070,7070,7070,7070,0
|
|
20240227,164600,421994930,7070,7070,7070,7070,0
|
|
20240227,164500,421994930,7070,7070,7070,7070,0
|
|
20240227,164400,421994930,7070,7070,7070,7070,0
|
|
20240227,164300,421994930,7070,7070,7070,7070,0
|
|
20240227,164200,421994930,7070,7070,7070,7070,0
|
|
20240227,164100,421994930,7070,7070,7070,7070,0
|
|
20240227,164000,421994930,7070,7070,7070,7070,0
|
|
20240227,163900,421994930,7070,7070,7070,7070,0
|
|
20240227,163800,421994930,7070,7070,7070,7070,0
|
|
20240227,163700,421994930,7070,7070,7070,7070,0
|
|
20240227,163600,421994930,7070,7070,7070,7070,0
|
|
20240227,163500,421994930,7070,7070,7070,7070,0
|
|
20240227,163400,421994930,7070,7070,7070,7070,0
|
|
20240227,163300,421994930,7070,7070,7070,7070,0
|
|
20240227,163200,421994930,7070,7070,7070,7070,0
|
|
20240227,163100,421994930,7070,7070,7070,7070,0
|
|
20240227,163000,421994930,7070,7070,7070,7070,0
|
|
20240227,162900,421994930,7070,7070,7070,7070,0
|
|
20240227,162800,421994930,7070,7070,7070,7070,0
|
|
20240227,162700,421994930,7070,7070,7070,7070,0
|
|
20240227,162600,421994930,7070,7070,7070,7070,0
|
|
20240227,162500,421994930,7070,7070,7070,7070,0
|
|
20240227,162400,421994930,7070,7070,7070,7070,0
|
|
20240227,162300,421994930,7070,7070,7070,7070,0
|
|
20240227,162200,421994930,7070,7070,7070,7070,0
|
|
20240227,162100,421994930,7070,7070,7070,7070,0
|
|
20240227,162000,421994930,7070,7070,7070,7070,0
|
|
20240227,161900,421994930,7070,7070,7070,7070,0
|
|
20240227,161800,421994930,7070,7070,7070,7070,1364
|
|
20240227,161700,421994930,7070,7070,7070,7070,0
|
|
20240227,161600,421994930,7070,7070,7070,7070,0
|
|
20240227,161500,421994930,7070,7070,7070,7070,0
|
|
20240227,161400,421994930,7070,7070,7070,7070,0
|
|
20240227,161300,421994930,7070,7070,7070,7070,0
|
|
20240227,161200,421994930,7070,7070,7070,7070,0
|
|
20240227,161100,421994930,7070,7070,7070,7070,0
|
|
20240227,161000,421994930,7070,7070,7070,7070,0
|
|
20240227,160900,421994930,7070,7070,7070,7070,0
|
|
20240227,160800,421994930,7070,7070,7070,7070,0
|
|
20240227,160700,421994930,7070,7070,7070,7070,0
|
|
20240227,160600,421994930,7070,7070,7070,7070,0
|
|
20240227,160500,421994930,7070,7070,7070,7070,0
|
|
20240227,160400,421994930,7070,7070,7070,7070,0
|
|
20240227,160300,421994930,7070,7070,7070,7070,0
|
|
20240227,160200,421994930,7070,7070,7070,7070,0
|
|
20240227,160100,421994930,7070,7070,7070,7070,0
|
|
20240227,160000,421994930,7070,7070,7070,7070,0
|
|
20240227,155900,421994930,7070,7070,7070,7070,0
|
|
20240227,155800,421994930,7070,7070,7070,7070,0
|
|
20240227,155700,421994930,7070,7070,7070,7070,0
|
|
20240227,155600,421994930,7070,7070,7070,7070,0
|
|
20240227,155500,421994930,7070,7070,7070,7070,0
|
|
20240227,155400,421994930,7070,7070,7070,7070,0
|
|
20240227,155300,421994930,7070,7070,7070,7070,0
|
|
20240227,155200,421994930,7070,7070,7070,7070,0
|
|
20240227,155100,421994930,7070,7070,7070,7070,0
|
|
20240227,155000,421994930,7070,7070,7070,7070,0
|
|
20240227,154900,421994930,7070,7070,7070,7070,0
|
|
20240227,154800,421994930,7070,7070,7070,7070,1364
|
|
20240227,154700,421994930,7070,7070,7070,7070,0
|
|
20240227,154600,421994930,7070,7070,7070,7070,0
|
|
20240227,154500,421994930,7070,7070,7070,7070,0
|
|
20240227,154400,421994930,7070,7070,7070,7070,0
|
|
20240227,154300,421994930,7070,7070,7070,7070,0
|
|
20240227,154200,421994930,7070,7070,7070,7070,0
|
|
20240227,154100,421994930,7070,7070,7070,7070,0
|
|
20240227,154000,421994930,7070,7070,7070,7070,0
|
|
20240227,153900,421994930,7070,7070,7070,7070,0
|
|
20240227,153800,421994930,7070,7070,7070,7070,0
|
|
20240227,153700,421994930,7070,7070,7070,7070,0
|
|
20240227,153600,421994930,7070,7070,7070,7070,0
|
|
20240227,153500,421994930,7070,7070,7070,7070,0
|
|
20240227,153400,421994930,7070,7070,7070,7070,0
|
|
20240227,153300,421994930,7070,7070,7070,7070,0
|
|
20240227,153200,421994930,7070,7070,7070,7070,0
|
|
20240227,153100,421994930,7070,7070,7070,7070,0
|
|
20240227,153000,421994930,7070,7070,7070,7070,1364
|
|
20240227,152900,412351450,7110,7110,7110,7110,0
|
|
20240227,152800,412351450,7110,7110,7110,7110,0
|
|
20240227,152700,412351450,7110,7110,7110,7110,0
|
|
20240227,152600,412351450,7110,7110,7110,7110,0
|
|
20240227,152500,412351450,7110,7110,7110,7110,0
|
|
20240227,152400,412351450,7110,7110,7110,7110,0
|
|
20240227,152300,412351450,7110,7110,7110,7110,0
|
|
20240227,152200,412351450,7110,7110,7110,7110,0
|
|
20240227,152100,412351450,7110,7110,7110,7110,0
|
|
20240227,152000,412351450,7110,7110,7110,7110,0
|
|
20240227,151900,412351450,7110,7060,7110,7060,279
|
|
20240227,151800,410372780,7060,7040,7060,7040,1057
|
|
20240227,151700,402914120,7060,7060,7060,7060,0
|
|
20240227,151600,402914120,7060,7070,7070,7060,934
|
|
20240227,151500,396320030,7080,7080,7080,7070,582
|
|
20240227,151400,392203260,7070,7080,7110,7070,3641
|
|
20240227,151300,366356630,7060,7050,7060,7050,1500
|
|
20240227,151200,355775260,7030,7030,7030,7030,0
|
|
20240227,151100,355775260,7030,7030,7030,7030,0
|
|
20240227,151000,355775260,7030,7030,7030,7030,0
|
|
20240227,150900,355775260,7030,7030,7030,7030,0
|
|
20240227,150800,355775260,7030,7030,7030,7030,0
|
|
20240227,150700,355775260,7030,7030,7030,7030,471
|
|
20240227,150600,352464130,7020,7020,7020,7020,10
|
|
20240227,150500,352393930,7020,7030,7030,7020,229
|
|
20240227,150400,350784550,7030,7030,7030,7030,3
|
|
20240227,150300,350763460,7040,7040,7040,7040,30
|
|
20240227,150200,350552260,7040,7040,7040,7040,5
|
|
20240227,150100,350517060,7040,7040,7040,7040,1
|
|
20240227,150000,350510020,7040,7040,7040,7040,0
|
|
20240227,145900,350510020,7040,7040,7040,7040,0
|
|
20240227,145800,350510020,7040,7040,7040,7040,1
|
|
20240227,145700,350502980,7040,7040,7040,7040,2
|
|
20240227,145600,350488900,7040,7040,7040,7040,0
|
|
20240227,145500,350488900,7040,7040,7040,7040,0
|
|
20240227,145400,350488900,7040,7070,7080,7040,1937
|
|
20240227,145300,336852190,7020,7020,7020,7020,0
|
|
20240227,145200,336852190,7020,7040,7040,7020,1000
|
|
20240227,145100,329825600,7060,7060,7060,7060,0
|
|
20240227,145000,329825600,7060,7060,7060,7060,0
|
|
20240227,144900,329825600,7060,7060,7060,7060,1
|
|
20240227,144800,329818540,7040,7040,7040,7040,163
|
|
20240227,144700,328671020,7040,7040,7040,7040,0
|
|
20240227,144600,328671020,7040,7040,7040,7040,0
|
|
20240227,144500,328671020,7040,7040,7040,7040,0
|
|
20240227,144400,328671020,7040,7040,7040,7040,0
|
|
20240227,144300,328671020,7040,7040,7040,7040,9
|
|
20240227,144200,328607660,7080,7080,7080,7080,0
|
|
20240227,144100,328607660,7080,7040,7080,7040,600
|
|
20240227,144000,324376420,7040,7040,7040,7040,0
|
|
20240227,143900,324376420,7040,7040,7040,7040,0
|
|
20240227,143800,324376420,7040,7040,7040,7040,167
|
|
20240227,143700,323200740,7020,7020,7020,7020,852
|
|
20240227,143600,317219700,7000,7030,7030,7000,4870
|
|
20240227,143500,283062740,7040,7060,7060,7040,6166
|
|
20240227,143400,239630950,7060,7060,7060,7060,2176
|
|
20240227,143300,224268390,7060,7060,7060,7060,595
|
|
20240227,143200,220067690,7070,7070,7070,7070,580
|
|
20240227,143100,215967090,7070,7070,7070,7070,200
|
|
20240227,143000,214553090,7070,7070,7070,7070,0
|
|
20240227,142900,214553090,7070,7070,7070,7070,547
|
|
20240227,142800,210685800,7070,7070,7070,7070,0
|
|
20240227,142700,210685800,7070,7070,7070,7070,0
|
|
20240227,142600,210685800,7070,7070,7070,7070,0
|
|
20240227,142500,210685800,7070,7070,7070,7070,359
|
|
20240227,142400,208147670,7080,7080,7080,7080,2
|
|
20240227,142300,208133510,7080,7080,7080,7080,0
|
|
20240227,142200,208133510,7080,7080,7080,7080,50
|
|
20240227,142100,207779510,7080,7080,7080,7080,0
|
|
20240227,142000,207779510,7080,7080,7080,7080,0
|
|
20240227,141900,207779510,7080,7080,7080,7080,0
|
|
20240227,141800,207779510,7080,7080,7080,7080,0
|
|
20240227,141700,207779510,7080,7080,7080,7080,1
|
|
20240227,141600,207772430,7080,7080,7080,7080,15
|
|
20240227,141500,207666230,7080,7080,7080,7080,0
|
|
20240227,141400,207666230,7080,7080,7080,7080,0
|
|
20240227,141300,207666230,7080,7080,7080,7080,1
|
|
20240227,141200,207659150,7080,7080,7080,7080,0
|
|
20240227,141100,207659150,7080,7080,7080,7080,0
|
|
20240227,141000,207659150,7080,7080,7080,7080,0
|
|
20240227,140900,207659150,7080,7080,7080,7080,1000
|
|
20240227,140800,200579150,7080,7080,7080,7080,0
|
|
20240227,140700,200579150,7080,7080,7080,7080,0
|
|
20240227,140600,200579150,7080,7080,7080,7080,0
|
|
20240227,140500,200579150,7080,7080,7080,7080,0
|
|
20240227,140400,200579150,7080,7080,7080,7080,0
|
|
20240227,140300,200579150,7080,7080,7080,7080,0
|
|
20240227,140200,200579150,7080,7080,7080,7080,1
|
|
20240227,140100,200572070,7080,7080,7080,7080,0
|
|
20240227,140000,200572070,7080,7080,7080,7080,0
|
|
20240227,135900,200572070,7080,7080,7080,7080,91
|
|
20240227,135800,199927790,7080,7080,7080,7080,0
|
|
20240227,135700,199927790,7080,7080,7080,7080,0
|
|
20240227,135600,199927790,7080,7080,7080,7080,0
|
|
20240227,135500,199927790,7080,7080,7080,7080,0
|
|
20240227,135400,199927790,7080,7080,7080,7080,0
|
|
20240227,135300,199927790,7080,7080,7080,7080,0
|
|
20240227,135200,199927790,7080,7080,7080,7080,0
|
|
20240227,135100,199927790,7080,7080,7080,7080,0
|
|
20240227,135000,199927790,7080,7080,7080,7080,0
|
|
20240227,134900,199927790,7080,7080,7080,7080,1
|
|
20240227,134800,199920710,7080,7080,7080,7080,0
|
|
20240227,134700,199920710,7080,7080,7080,7080,0
|
|
20240227,134600,199920710,7080,7080,7080,7080,0
|
|
20240227,134500,199920710,7080,7080,7080,7080,0
|
|
20240227,134400,199920710,7080,7080,7080,7080,0
|
|
20240227,134300,199920710,7080,7080,7080,7080,0
|
|
20240227,134200,199920710,7080,7080,7080,7080,13
|
|
20240227,134100,199828670,7080,7090,7090,7080,3
|
|
20240227,134000,199807410,7080,7080,7080,7080,21
|
|
20240227,133900,199658730,7080,7080,7080,7080,0
|
|
20240227,133800,199658730,7080,7080,7080,7080,0
|
|
20240227,133700,199658730,7080,7080,7080,7080,14
|
|
20240227,133600,199559610,7080,7080,7080,7080,0
|
|
20240227,133500,199559610,7080,7080,7080,7080,0
|
|
20240227,133400,199559610,7080,7080,7080,7080,1
|
|
20240227,133300,199552530,7080,7080,7080,7080,0
|
|
20240227,133200,199552530,7080,7080,7080,7080,0
|
|
20240227,133100,199552530,7080,7080,7080,7080,1
|
|
20240227,133000,199545450,7080,7080,7080,7080,0
|
|
20240227,132900,199545450,7080,7080,7080,7080,0
|
|
20240227,132800,199545450,7080,7080,7080,7080,0
|
|
20240227,132700,199545450,7080,7080,7080,7080,860
|
|
20240227,132600,193456650,7080,7080,7080,7080,0
|
|
20240227,132500,193456650,7080,7070,7080,7070,16
|
|
20240227,132400,193343520,7070,7070,7070,7070,126
|
|
20240227,132300,192452700,7070,7070,7070,7070,0
|
|
20240227,132200,192452700,7070,7070,7070,7070,0
|
|
20240227,132100,192452700,7070,7070,7070,7070,0
|
|
20240227,132000,192452700,7070,7070,7070,7070,0
|
|
20240227,131900,192452700,7070,7070,7070,7070,0
|
|
20240227,131800,192452700,7070,7070,7070,7070,0
|
|
20240227,131700,192452700,7070,7070,7070,7070,0
|
|
20240227,131600,192452700,7070,7080,7080,7070,32
|
|
20240227,131500,192226450,7080,7080,7080,7080,0
|
|
20240227,131400,192226450,7080,7080,7080,7080,0
|
|
20240227,131300,192226450,7080,7080,7080,7080,0
|
|
20240227,131200,192226450,7080,7080,7080,7080,0
|
|
20240227,131100,192226450,7080,7080,7080,7080,0
|
|
20240227,131000,192226450,7080,7080,7080,7080,0
|
|
20240227,130900,192226450,7080,7080,7080,7080,0
|
|
20240227,130800,192226450,7080,7080,7080,7080,0
|
|
20240227,130700,192226450,7080,7080,7080,7080,0
|
|
20240227,130600,192226450,7080,7080,7080,7080,0
|
|
20240227,130500,192226450,7080,7080,7080,7080,0
|
|
20240227,130400,192226450,7080,7060,7080,7060,8
|
|
20240227,130300,192169950,7060,7060,7060,7060,0
|
|
20240227,130200,192169950,7060,7060,7060,7060,33
|
|
20240227,130100,191936970,7080,7080,7080,7080,1
|
|
20240227,130000,191929890,7080,7070,7080,7060,1321
|
|
20240227,125900,182603480,7080,7080,7080,7080,10
|
|
20240227,125800,182532680,7080,7080,7080,7080,0
|
|
20240227,125700,182532680,7080,7080,7080,7080,0
|
|
20240227,125600,182532680,7080,7080,7080,7080,0
|
|
20240227,125500,182532680,7080,7080,7080,7080,0
|
|
20240227,125400,182532680,7080,7080,7080,7080,0
|
|
20240227,125300,182532680,7080,7080,7080,7080,0
|
|
20240227,125200,182532680,7080,7080,7080,7080,50
|
|
20240227,125100,182178680,7080,7080,7080,7080,50
|
|
20240227,125000,181824680,7070,7070,7070,7070,96
|
|
20240227,124900,181145960,7070,7070,7070,7070,1
|
|
20240227,124800,181138890,7070,7070,7070,7070,1
|
|
20240227,124700,181131820,7060,7060,7060,7060,0
|
|
20240227,124600,181131820,7060,7060,7060,7060,200
|
|
20240227,124500,179719820,7060,7060,7060,7060,0
|
|
20240227,124400,179719820,7060,7060,7060,7060,0
|
|
20240227,124300,179719820,7060,7060,7060,7060,0
|
|
20240227,124200,179719820,7060,7060,7060,7060,0
|
|
20240227,124100,179719820,7060,7060,7060,7060,0
|
|
20240227,124000,179719820,7060,7060,7060,7060,0
|
|
20240227,123900,179719820,7060,7060,7060,7060,15
|
|
20240227,123800,179613920,7070,7070,7070,7070,0
|
|
20240227,123700,179613920,7070,7070,7070,7070,0
|
|
20240227,123600,179613920,7070,7070,7070,7070,0
|
|
20240227,123500,179613920,7070,7070,7070,7070,0
|
|
20240227,123400,179613920,7070,7070,7070,7070,0
|
|
20240227,123300,179613920,7070,7070,7070,7070,0
|
|
20240227,123200,179613920,7070,7070,7070,7070,0
|
|
20240227,123100,179613920,7070,7070,7070,7070,60
|
|
20240227,123000,179189720,7050,7060,7060,7050,154
|
|
20240227,122900,178103920,7060,7060,7060,7060,90
|
|
20240227,122800,177468520,7060,7060,7060,7060,10
|
|
20240227,122700,177397920,7050,7060,7060,7050,1255
|
|
20240227,122600,168540620,7060,7060,7060,7060,1
|
|
20240227,122500,168533560,7060,7060,7060,7060,1
|
|
20240227,122400,168526500,7060,7060,7060,7060,0
|
|
20240227,122300,168526500,7060,7060,7060,7060,0
|
|
20240227,122200,168526500,7060,7060,7060,7060,0
|
|
20240227,122100,168526500,7060,7060,7060,7060,0
|
|
20240227,122000,168526500,7060,7060,7060,7060,45
|
|
20240227,121900,168208800,7060,7060,7060,7060,14
|
|
20240227,121800,168109960,7050,7050,7050,7050,0
|
|
20240227,121700,168109960,7050,7050,7050,7050,1
|
|
20240227,121600,168102910,7050,7050,7050,7050,0
|
|
20240227,121500,168102910,7050,7050,7050,7050,0
|
|
20240227,121400,168102910,7050,7050,7050,7050,0
|
|
20240227,121300,168102910,7050,7050,7050,7050,200
|
|
20240227,121200,166692910,7050,7050,7050,7050,7
|
|
20240227,121100,166643560,7050,7060,7060,7050,152
|
|
20240227,121000,165571790,7070,7070,7070,7070,0
|
|
20240227,120900,165571790,7070,7070,7070,7070,0
|
|
20240227,120800,165571790,7070,7070,7070,7070,0
|
|
20240227,120700,165571790,7070,7070,7070,7070,0
|
|
20240227,120600,165571790,7070,7070,7070,7070,0
|
|
20240227,120500,165571790,7070,7070,7070,7070,0
|
|
20240227,120400,165571790,7070,7070,7070,7070,0
|
|
20240227,120300,165571790,7070,7070,7070,7070,0
|
|
20240227,120200,165571790,7070,7070,7070,7070,0
|
|
20240227,120100,165571790,7070,7070,7070,7070,1
|
|
20240227,120000,165564720,7070,7070,7070,7070,0
|
|
20240227,115900,165564720,7070,7070,7070,7070,0
|
|
20240227,115800,165564720,7070,7070,7070,7070,0
|
|
20240227,115700,165564720,7070,7070,7070,7070,15
|
|
20240227,115600,165458670,7060,7060,7060,7060,0
|
|
20240227,115500,165458670,7060,7060,7060,7060,1
|
|
20240227,115400,165451610,7050,7050,7050,7050,0
|
|
20240227,115300,165451610,7050,7050,7050,7050,0
|
|
20240227,115200,165451610,7050,7050,7050,7050,0
|
|
20240227,115100,165451610,7050,7050,7050,7050,0
|
|
20240227,115000,165451610,7050,7070,7070,7050,513
|
|
20240227,114900,161833660,7060,7060,7060,7060,155
|
|
20240227,114800,160739360,7050,7050,7050,7050,1418
|
|
20240227,114700,150742460,7060,7060,7060,7060,450
|
|
20240227,114600,147565460,7070,7070,7070,7070,1
|
|
20240227,114500,147558390,7060,7060,7060,7060,166
|
|
20240227,114400,146386430,7060,7060,7060,7060,414
|
|
20240227,114300,143463590,7060,7060,7060,7060,3
|
|
20240227,114200,143442410,7050,7050,7050,7050,0
|
|
20240227,114100,143442410,7050,7050,7050,7050,0
|
|
20240227,114000,143442410,7050,7070,7070,7050,6266
|
|
20240227,113900,99233230,7080,7080,7080,7080,0
|
|
20240227,113800,99233230,7080,7080,7080,7080,0
|
|
20240227,113700,99233230,7080,7090,7090,7080,1344
|
|
20240227,113600,89717040,7100,7100,7100,7100,0
|
|
20240227,113500,89717040,7100,7100,7100,7100,0
|
|
20240227,113400,89717040,7100,7100,7100,7100,0
|
|
20240227,113300,89717040,7100,7100,7100,7100,0
|
|
20240227,113200,89717040,7100,7100,7100,7100,0
|
|
20240227,113100,89717040,7100,7100,7100,7100,0
|
|
20240227,113000,89717040,7100,7100,7100,7100,0
|
|
20240227,112900,89717040,7100,7100,7100,7100,0
|
|
20240227,112800,89717040,7100,7100,7100,7100,0
|
|
20240227,112700,89717040,7100,7100,7100,7100,0
|
|
20240227,112600,89717040,7100,7100,7100,7100,0
|
|
20240227,112500,89717040,7100,7100,7100,7100,0
|
|
20240227,112400,89717040,7100,7100,7100,7100,0
|
|
20240227,112300,89717040,7100,7100,7100,7100,0
|
|
20240227,112200,89717040,7100,7100,7100,7100,0
|
|
20240227,112100,89717040,7100,7100,7100,7100,0
|
|
20240227,112000,89717040,7100,7100,7100,7100,0
|
|
20240227,111900,89717040,7100,7100,7100,7100,0
|
|
20240227,111800,89717040,7100,7100,7100,7100,0
|
|
20240227,111700,89717040,7100,7100,7100,7100,0
|
|
20240227,111600,89717040,7100,7100,7100,7100,2
|
|
20240227,111500,89702840,7100,7100,7100,7100,1
|
|
20240227,111400,89695740,7090,7090,7090,7090,3
|
|
20240227,111300,89674470,7080,7080,7080,7080,0
|
|
20240227,111200,89674470,7080,7080,7080,7080,0
|
|
20240227,111100,89674470,7080,7080,7080,7080,0
|
|
20240227,111000,89674470,7080,7080,7080,7080,0
|
|
20240227,110900,89674470,7080,7080,7080,7080,0
|
|
20240227,110800,89674470,7080,7080,7080,7080,45
|
|
20240227,110700,89355870,7080,7080,7080,7080,0
|
|
20240227,110600,89355870,7080,7080,7080,7080,0
|
|
20240227,110500,89355870,7080,7080,7080,7080,0
|
|
20240227,110400,89355870,7080,7080,7080,7080,1
|
|
20240227,110300,89348790,7080,7080,7080,7080,80
|
|
20240227,110200,88782390,7100,7100,7100,7100,0
|
|
20240227,110100,88782390,7100,7100,7100,7100,1
|
|
20240227,110000,88775290,7100,7100,7100,7100,0
|
|
20240227,105900,88775290,7100,7100,7100,7100,18
|
|
20240227,105800,88647490,7100,7100,7100,7100,0
|
|
20240227,105700,88647490,7100,7100,7100,7100,2
|
|
20240227,105600,88633290,7100,7100,7100,7100,1
|
|
20240227,105500,88626190,7080,7080,7080,7080,0
|
|
20240227,105400,88626190,7080,7080,7080,7080,0
|
|
20240227,105300,88626190,7080,7080,7080,7080,0
|
|
20240227,105200,88626190,7080,7080,7080,7080,0
|
|
20240227,105100,88626190,7080,7080,7080,7080,2
|
|
20240227,105000,88612030,7080,7080,7080,7080,0
|
|
20240227,104900,88612030,7080,7080,7080,7080,0
|
|
20240227,104800,88612030,7080,7080,7080,7080,0
|
|
20240227,104700,88612030,7080,7080,7080,7080,0
|
|
20240227,104600,88612030,7080,7100,7100,7080,838
|
|
20240227,104500,82677450,7100,7100,7100,7100,0
|
|
20240227,104400,82677450,7100,7100,7100,7100,0
|
|
20240227,104300,82677450,7100,7100,7100,7100,221
|
|
20240227,104200,81108350,7100,7100,7100,7100,0
|
|
20240227,104100,81108350,7100,7100,7100,7100,150
|
|
20240227,104000,80043350,7080,7080,7080,7080,0
|
|
20240227,103900,80043350,7080,7080,7080,7080,200
|
|
20240227,103800,78627350,7080,7090,7090,7080,70
|
|
20240227,103700,78131170,7100,7100,7100,7100,0
|
|
20240227,103600,78131170,7100,7100,7100,7100,2
|
|
20240227,103500,78116970,7100,7100,7100,7100,0
|
|
20240227,103400,78116970,7100,7100,7100,7100,0
|
|
20240227,103300,78116970,7100,7100,7100,7100,1
|
|
20240227,103200,78109870,7100,7100,7100,7100,0
|
|
20240227,103100,78109870,7100,7100,7100,7100,0
|
|
20240227,103000,78109870,7100,7100,7100,7100,0
|
|
20240227,102900,78109870,7100,7100,7100,7100,0
|
|
20240227,102800,78109870,7100,7100,7100,7100,20
|
|
20240227,102700,77967870,7110,7110,7110,7110,0
|
|
20240227,102600,77967870,7110,7110,7110,7110,0
|
|
20240227,102500,77967870,7110,7110,7110,7110,2
|
|
20240227,102400,77953650,7080,7080,7080,7080,0
|
|
20240227,102300,77953650,7080,7110,7110,7080,4000
|
|
20240227,102200,49608170,7110,7110,7110,7110,10
|
|
20240227,102100,49537070,7110,7110,7110,7110,2
|
|
20240227,102000,49522850,7100,7090,7100,7090,70
|
|
20240227,101900,49026350,7090,7090,7090,7090,0
|
|
20240227,101800,49026350,7090,7090,7090,7090,0
|
|
20240227,101700,49026350,7090,7090,7090,7090,0
|
|
20240227,101600,49026350,7090,7090,7090,7090,0
|
|
20240227,101500,49026350,7090,7090,7090,7090,0
|
|
20240227,101400,49026350,7090,7090,7090,7090,0
|
|
20240227,101300,49026350,7090,7090,7090,7090,0
|
|
20240227,101200,49026350,7090,7090,7090,7090,0
|
|
20240227,101100,49026350,7090,7090,7090,7090,43
|
|
20240227,101000,48721480,7080,7080,7080,7080,1
|
|
20240227,100900,48714400,7080,7080,7080,7080,0
|
|
20240227,100800,48714400,7080,7080,7080,7080,0
|
|
20240227,100700,48714400,7080,7080,7080,7080,0
|
|
20240227,100600,48714400,7080,7080,7080,7080,0
|
|
20240227,100500,48714400,7080,7080,7080,7080,0
|
|
20240227,100400,48714400,7080,7080,7080,7080,0
|
|
20240227,100300,48714400,7080,7080,7080,7080,0
|
|
20240227,100200,48714400,7080,7080,7080,7080,0
|
|
20240227,100100,48714400,7080,7080,7080,7080,110
|
|
20240227,100000,47935600,7080,7080,7080,7080,0
|
|
20240227,095900,47935600,7080,7080,7080,7080,0
|
|
20240227,095800,47935600,7080,7080,7080,7080,0
|
|
20240227,095700,47935600,7080,7080,7080,7080,0
|
|
20240227,095600,47935600,7080,7080,7080,7080,0
|
|
20240227,095500,47935600,7080,7080,7080,7080,0
|
|
20240227,095400,47935600,7080,7100,7100,7080,15
|
|
20240227,095300,47829130,7110,7110,7110,7110,0
|
|
20240227,095200,47829130,7110,7110,7110,7110,2
|
|
20240227,095100,47814910,7100,7100,7100,7100,0
|
|
20240227,095000,47814910,7100,7100,7100,7100,0
|
|
20240227,094900,47814910,7100,7100,7100,7100,0
|
|
20240227,094800,47814910,7100,7100,7100,7100,0
|
|
20240227,094700,47814910,7100,7100,7100,7100,1
|
|
20240227,094600,47807810,7080,7070,7080,7070,305
|
|
20240227,094500,45651060,7050,7070,7070,7050,623
|
|
20240227,094400,41253850,7070,7070,7070,7070,0
|
|
20240227,094300,41253850,7070,7050,7070,7050,203
|
|
20240227,094200,39822640,7070,7060,7080,7060,924
|
|
20240227,094100,33299160,7080,7070,7080,7060,302
|
|
20240227,094000,31165850,7070,7070,7070,7070,0
|
|
20240227,093900,31165850,7070,7080,7080,7070,1300
|
|
20240227,093800,21964220,7090,7090,7090,7090,0
|
|
20240227,093700,21964220,7090,7090,7090,7090,40
|
|
20240227,093600,21680620,7090,7090,7090,7090,481
|
|
20240227,093500,18270330,7100,7100,7100,7090,612
|
|
20240227,093400,13931200,7120,7120,7120,7120,0
|
|
20240227,093300,13931200,7120,7120,7120,7120,0
|
|
20240227,093200,13931200,7120,7120,7120,7120,0
|
|
20240227,093100,13931200,7120,7120,7120,7120,0
|
|
20240227,093000,13931200,7120,7120,7120,7120,0
|
|
20240227,092900,13931200,7120,7120,7120,7120,0
|
|
20240227,092800,13931200,7120,7120,7120,7120,0
|
|
20240227,092700,13931200,7120,7100,7120,7100,19
|
|
20240227,092600,13796000,7100,7100,7100,7100,7
|
|
20240227,092500,13746300,7110,7090,7110,7090,207
|
|
20240227,092400,12278530,7100,7100,7100,7100,0
|
|
20240227,092300,12278530,7100,7110,7110,7100,468
|
|
20240227,092200,8954180,7120,7120,7120,7120,0
|
|
20240227,092100,8954180,7120,7120,7120,7120,1
|
|
20240227,092000,8947060,7110,7110,7110,7110,0
|
|
20240227,091900,8947060,7110,7110,7110,7110,1
|
|
20240227,091800,8939950,7110,7110,7110,7110,2
|
|
20240227,091700,8925730,7110,7110,7110,7110,44
|
|
20240227,091600,8612890,7110,7110,7110,7110,0
|
|
20240227,091500,8612890,7110,7110,7110,7110,0
|
|
20240227,091400,8612890,7110,7110,7110,7110,0
|
|
20240227,091300,8612890,7110,7120,7120,7110,319
|
|
20240227,091200,6344070,7120,7120,7120,7120,0
|
|
20240227,091100,6344070,7120,7120,7120,7120,0
|
|
20240227,091000,6344070,7120,7120,7120,7120,0
|
|
20240227,090900,6344070,7120,7120,7120,7120,206
|
|
20240227,090800,4877350,7120,7120,7120,7120,140
|
|
20240227,090700,3880550,7120,7120,7120,7120,0
|
|
20240227,090600,3880550,7120,7140,7140,7120,477
|
|
20240227,090500,478630,7140,7140,7140,7130,11
|
|
20240227,090400,400100,7150,7150,7150,7150,1
|
|
20240227,090300,392950,7150,7150,7150,7150,2
|
|
20240227,090200,378650,7140,7140,7140,7140,0
|
|
20240227,090100,378650,7140,7140,7140,7140,30
|
|
20240227,090000,164450,7150,7150,7150,7150,23
|