579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183600,340508490,7710,7710,7710,7710,766
|
|
20240227,183500,340508490,7710,7710,7710,7710,0
|
|
20240227,183400,340508490,7710,7710,7710,7710,0
|
|
20240227,183300,340508490,7710,7710,7710,7710,0
|
|
20240227,183200,340508490,7710,7710,7710,7710,0
|
|
20240227,183100,340508490,7710,7710,7710,7710,0
|
|
20240227,183000,340508490,7710,7710,7710,7710,0
|
|
20240227,182900,340508490,7710,7710,7710,7710,0
|
|
20240227,182800,340508490,7710,7710,7710,7710,0
|
|
20240227,182700,340508490,7710,7710,7710,7710,0
|
|
20240227,182600,340508490,7710,7710,7710,7710,0
|
|
20240227,182500,340508490,7710,7710,7710,7710,0
|
|
20240227,182400,340508490,7710,7710,7710,7710,0
|
|
20240227,182300,340508490,7710,7710,7710,7710,0
|
|
20240227,182200,340508490,7710,7710,7710,7710,0
|
|
20240227,182100,340508490,7710,7710,7710,7710,0
|
|
20240227,182000,340508490,7710,7710,7710,7710,0
|
|
20240227,181900,340508490,7710,7710,7710,7710,0
|
|
20240227,181800,340508490,7710,7710,7710,7710,0
|
|
20240227,181700,340508490,7710,7710,7710,7710,0
|
|
20240227,181600,340508490,7710,7710,7710,7710,0
|
|
20240227,181500,340508490,7710,7710,7710,7710,0
|
|
20240227,181400,340508490,7710,7710,7710,7710,0
|
|
20240227,181300,340508490,7710,7710,7710,7710,0
|
|
20240227,181200,340508490,7710,7710,7710,7710,0
|
|
20240227,181100,340508490,7710,7710,7710,7710,0
|
|
20240227,181000,340508490,7710,7710,7710,7710,0
|
|
20240227,180900,340508490,7710,7710,7710,7710,0
|
|
20240227,180800,340508490,7710,7710,7710,7710,0
|
|
20240227,180700,340508490,7710,7710,7710,7710,0
|
|
20240227,180600,340508490,7710,7710,7710,7710,766
|
|
20240227,180500,340508490,7710,7710,7710,7710,0
|
|
20240227,180400,340508490,7710,7710,7710,7710,0
|
|
20240227,180300,340508490,7710,7710,7710,7710,0
|
|
20240227,180200,340508490,7710,7710,7710,7710,0
|
|
20240227,180100,340508490,7710,7710,7710,7710,0
|
|
20240227,180000,340508490,7710,7710,7710,7710,0
|
|
20240227,175900,340508490,7710,7710,7710,7710,0
|
|
20240227,175800,340508490,7710,7710,7710,7710,0
|
|
20240227,175700,340508490,7710,7710,7710,7710,0
|
|
20240227,175600,340508490,7710,7710,7710,7710,0
|
|
20240227,175500,340508490,7710,7710,7710,7710,0
|
|
20240227,175400,340508490,7710,7710,7710,7710,0
|
|
20240227,175300,340508490,7710,7710,7710,7710,0
|
|
20240227,175200,340508490,7710,7710,7710,7710,0
|
|
20240227,175100,340508490,7710,7710,7710,7710,0
|
|
20240227,175000,340508490,7710,7710,7710,7710,0
|
|
20240227,174900,340508490,7710,7710,7710,7710,0
|
|
20240227,174800,340508490,7710,7710,7710,7710,0
|
|
20240227,174700,340508490,7710,7710,7710,7710,0
|
|
20240227,174600,340508490,7710,7710,7710,7710,0
|
|
20240227,174500,340508490,7710,7710,7710,7710,0
|
|
20240227,174400,340508490,7710,7710,7710,7710,0
|
|
20240227,174300,340508490,7710,7710,7710,7710,0
|
|
20240227,174200,340508490,7710,7710,7710,7710,0
|
|
20240227,174100,340508490,7710,7710,7710,7710,0
|
|
20240227,174000,340508490,7710,7710,7710,7710,0
|
|
20240227,173900,340508490,7710,7710,7710,7710,0
|
|
20240227,173800,340508490,7710,7710,7710,7710,0
|
|
20240227,173700,340508490,7710,7710,7710,7710,0
|
|
20240227,173600,340508490,7710,7710,7710,7710,766
|
|
20240227,173500,340508490,7710,7710,7710,7710,0
|
|
20240227,173400,340508490,7710,7710,7710,7710,0
|
|
20240227,173300,340508490,7710,7710,7710,7710,0
|
|
20240227,173200,340508490,7710,7710,7710,7710,0
|
|
20240227,173100,340508490,7710,7710,7710,7710,0
|
|
20240227,173000,340508490,7710,7710,7710,7710,0
|
|
20240227,172900,340508490,7710,7710,7710,7710,0
|
|
20240227,172800,340508490,7710,7710,7710,7710,0
|
|
20240227,172700,340508490,7710,7710,7710,7710,0
|
|
20240227,172600,340508490,7710,7710,7710,7710,0
|
|
20240227,172500,340508490,7710,7710,7710,7710,0
|
|
20240227,172400,340508490,7710,7710,7710,7710,0
|
|
20240227,172300,340508490,7710,7710,7710,7710,0
|
|
20240227,172200,340508490,7710,7710,7710,7710,0
|
|
20240227,172100,340508490,7710,7710,7710,7710,0
|
|
20240227,172000,340508490,7710,7710,7710,7710,0
|
|
20240227,171900,340508490,7710,7710,7710,7710,0
|
|
20240227,171800,340508490,7710,7710,7710,7710,0
|
|
20240227,171700,340508490,7710,7710,7710,7710,0
|
|
20240227,171600,340508490,7710,7710,7710,7710,0
|
|
20240227,171500,340508490,7710,7710,7710,7710,0
|
|
20240227,171400,340508490,7710,7710,7710,7710,0
|
|
20240227,171300,340508490,7710,7710,7710,7710,0
|
|
20240227,171200,340508490,7710,7710,7710,7710,0
|
|
20240227,171100,340508490,7710,7710,7710,7710,0
|
|
20240227,171000,340508490,7710,7710,7710,7710,0
|
|
20240227,170900,340508490,7710,7710,7710,7710,0
|
|
20240227,170800,340508490,7710,7710,7710,7710,0
|
|
20240227,170700,340508490,7710,7710,7710,7710,0
|
|
20240227,170600,340508490,7710,7710,7710,7710,766
|
|
20240227,170500,340508490,7710,7710,7710,7710,0
|
|
20240227,170400,340508490,7710,7710,7710,7710,0
|
|
20240227,170300,340508490,7710,7710,7710,7710,0
|
|
20240227,170200,340508490,7710,7710,7710,7710,0
|
|
20240227,170100,340508490,7710,7710,7710,7710,0
|
|
20240227,170000,340508490,7710,7710,7710,7710,0
|
|
20240227,165900,340508490,7710,7710,7710,7710,0
|
|
20240227,165800,340508490,7710,7710,7710,7710,0
|
|
20240227,165700,340508490,7710,7710,7710,7710,0
|
|
20240227,165600,340508490,7710,7710,7710,7710,0
|
|
20240227,165500,340508490,7710,7710,7710,7710,0
|
|
20240227,165400,340508490,7710,7710,7710,7710,0
|
|
20240227,165300,340508490,7710,7710,7710,7710,0
|
|
20240227,165200,340508490,7710,7710,7710,7710,0
|
|
20240227,165100,340508490,7710,7710,7710,7710,0
|
|
20240227,165000,340508490,7710,7710,7710,7710,0
|
|
20240227,164900,340508490,7710,7710,7710,7710,0
|
|
20240227,164800,340508490,7710,7710,7710,7710,0
|
|
20240227,164700,340508490,7710,7710,7710,7710,0
|
|
20240227,164600,340508490,7710,7710,7710,7710,0
|
|
20240227,164500,340508490,7710,7710,7710,7710,0
|
|
20240227,164400,340508490,7710,7710,7710,7710,0
|
|
20240227,164300,340508490,7710,7710,7710,7710,0
|
|
20240227,164200,340508490,7710,7710,7710,7710,0
|
|
20240227,164100,340508490,7710,7710,7710,7710,0
|
|
20240227,164000,340508490,7710,7710,7710,7710,0
|
|
20240227,163900,340508490,7710,7710,7710,7710,0
|
|
20240227,163800,340508490,7710,7710,7710,7710,0
|
|
20240227,163700,340508490,7710,7710,7710,7710,0
|
|
20240227,163600,340508490,7710,7710,7710,7710,766
|
|
20240227,163500,340508490,7710,7710,7710,7710,0
|
|
20240227,163400,340508490,7710,7710,7710,7710,0
|
|
20240227,163300,340508490,7710,7710,7710,7710,0
|
|
20240227,163200,340508490,7710,7710,7710,7710,0
|
|
20240227,163100,340508490,7710,7710,7710,7710,0
|
|
20240227,163000,340508490,7710,7710,7710,7710,0
|
|
20240227,162900,340508490,7710,7710,7710,7710,0
|
|
20240227,162800,340508490,7710,7710,7710,7710,0
|
|
20240227,162700,340508490,7710,7710,7710,7710,0
|
|
20240227,162600,340508490,7710,7710,7710,7710,0
|
|
20240227,162500,340508490,7710,7710,7710,7710,0
|
|
20240227,162400,340508490,7710,7710,7710,7710,0
|
|
20240227,162300,340508490,7710,7710,7710,7710,0
|
|
20240227,162200,340508490,7710,7710,7710,7710,0
|
|
20240227,162100,340508490,7710,7710,7710,7710,0
|
|
20240227,162000,340508490,7710,7710,7710,7710,0
|
|
20240227,161900,340508490,7710,7710,7710,7710,0
|
|
20240227,161800,340508490,7710,7710,7710,7710,0
|
|
20240227,161700,340508490,7710,7710,7710,7710,0
|
|
20240227,161600,340508490,7710,7710,7710,7710,0
|
|
20240227,161500,340508490,7710,7710,7710,7710,0
|
|
20240227,161400,340508490,7710,7710,7710,7710,0
|
|
20240227,161300,340508490,7710,7710,7710,7710,0
|
|
20240227,161200,340508490,7710,7710,7710,7710,0
|
|
20240227,161100,340508490,7710,7710,7710,7710,0
|
|
20240227,161000,340508490,7710,7710,7710,7710,0
|
|
20240227,160900,340508490,7710,7710,7710,7710,0
|
|
20240227,160800,340508490,7710,7710,7710,7710,0
|
|
20240227,160700,340508490,7710,7710,7710,7710,0
|
|
20240227,160600,340508490,7710,7710,7710,7710,766
|
|
20240227,160500,340508490,7710,7710,7710,7710,0
|
|
20240227,160400,340508490,7710,7710,7710,7710,0
|
|
20240227,160300,340508490,7710,7710,7710,7710,0
|
|
20240227,160200,340508490,7710,7710,7710,7710,0
|
|
20240227,160100,340508490,7710,7710,7710,7710,0
|
|
20240227,160000,340508490,7710,7710,7710,7710,0
|
|
20240227,155900,340508490,7710,7710,7710,7710,0
|
|
20240227,155800,340508490,7710,7710,7710,7710,0
|
|
20240227,155700,340508490,7710,7710,7710,7710,0
|
|
20240227,155600,340508490,7710,7710,7710,7710,0
|
|
20240227,155500,340508490,7710,7710,7710,7710,0
|
|
20240227,155400,340508490,7710,7710,7710,7710,0
|
|
20240227,155300,340508490,7710,7710,7710,7710,0
|
|
20240227,155200,340508490,7710,7710,7710,7710,0
|
|
20240227,155100,340508490,7710,7710,7710,7710,0
|
|
20240227,155000,340508490,7710,7710,7710,7710,0
|
|
20240227,154900,340508490,7710,7710,7710,7710,0
|
|
20240227,154800,340508490,7710,7710,7710,7710,0
|
|
20240227,154700,340508490,7710,7710,7710,7710,0
|
|
20240227,154600,340508490,7710,7710,7710,7710,0
|
|
20240227,154500,340508490,7710,7710,7710,7710,0
|
|
20240227,154400,340508490,7710,7710,7710,7710,0
|
|
20240227,154300,340508490,7710,7710,7710,7710,0
|
|
20240227,154200,340508490,7710,7710,7710,7710,0
|
|
20240227,154100,340508490,7710,7710,7710,7710,0
|
|
20240227,154000,340508490,7710,7710,7710,7710,0
|
|
20240227,153900,340508490,7710,7710,7710,7710,0
|
|
20240227,153800,340508490,7710,7710,7710,7710,0
|
|
20240227,153700,340508490,7710,7710,7710,7710,0
|
|
20240227,153600,340508490,7710,7710,7710,7710,766
|
|
20240227,153500,340508490,7710,7710,7710,7710,0
|
|
20240227,153400,340508490,7710,7710,7710,7710,0
|
|
20240227,153300,340508490,7710,7710,7710,7710,0
|
|
20240227,153200,340508490,7710,7710,7710,7710,0
|
|
20240227,153100,340508490,7710,7710,7710,7710,0
|
|
20240227,153000,340508490,7710,7710,7710,7710,766
|
|
20240227,152900,334602630,7710,7710,7710,7710,0
|
|
20240227,152800,334602630,7710,7710,7710,7710,0
|
|
20240227,152700,334602630,7710,7710,7710,7710,0
|
|
20240227,152600,334602630,7710,7710,7710,7710,0
|
|
20240227,152500,334602630,7710,7710,7710,7710,0
|
|
20240227,152400,334602630,7710,7710,7710,7710,0
|
|
20240227,152300,334602630,7710,7710,7710,7710,0
|
|
20240227,152200,334602630,7710,7710,7710,7710,0
|
|
20240227,152100,334602630,7710,7710,7710,7710,0
|
|
20240227,152000,334602630,7710,7710,7710,7710,0
|
|
20240227,151900,334602630,7710,7720,7720,7710,120
|
|
20240227,151800,333677400,7720,7710,7720,7700,1524
|
|
20240227,151700,321942110,7710,7710,7710,7710,171
|
|
20240227,151600,320623700,7710,7710,7710,7710,500
|
|
20240227,151500,316768700,7710,7720,7720,7710,144
|
|
20240227,151400,315657460,7720,7720,7720,7720,619
|
|
20240227,151300,310878780,7720,7720,7720,7720,1
|
|
20240227,151200,310871060,7710,7710,7710,7710,0
|
|
20240227,151100,310871060,7710,7710,7710,7710,345
|
|
20240227,151000,308211110,7710,7720,7720,7710,250
|
|
20240227,150900,306281610,7720,7720,7720,7720,233
|
|
20240227,150800,304482850,7730,7710,7730,7710,476
|
|
20240227,150700,300812870,7710,7730,7730,7710,7347
|
|
20240227,150600,244141940,7730,7730,7730,7730,107
|
|
20240227,150500,243314830,7730,7730,7730,7730,121
|
|
20240227,150400,242379500,7730,7720,7730,7720,3
|
|
20240227,150300,242356320,7730,7730,7730,7730,27
|
|
20240227,150200,242147610,7730,7730,7730,7730,0
|
|
20240227,150100,242147610,7730,7730,7730,7730,24
|
|
20240227,150000,241962090,7720,7720,7720,7720,14
|
|
20240227,145900,241854010,7720,7720,7720,7720,0
|
|
20240227,145800,241854010,7720,7720,7720,7720,12
|
|
20240227,145700,241761370,7720,7720,7720,7720,0
|
|
20240227,145600,241761370,7720,7720,7720,7720,169
|
|
20240227,145500,240456690,7720,7720,7730,7720,324
|
|
20240227,145400,237955380,7720,7720,7720,7720,0
|
|
20240227,145300,237955380,7720,7730,7730,7720,43
|
|
20240227,145200,237623300,7730,7730,7730,7730,0
|
|
20240227,145100,237623300,7730,7730,7730,7730,501
|
|
20240227,145000,233750570,7730,7730,7730,7730,44
|
|
20240227,144900,233410450,7720,7730,7730,7720,500
|
|
20240227,144800,229546450,7730,7730,7730,7730,0
|
|
20240227,144700,229546450,7730,7730,7730,7730,0
|
|
20240227,144600,229546450,7730,7730,7730,7730,21
|
|
20240227,144500,229384120,7730,7730,7730,7730,50
|
|
20240227,144400,228997620,7720,7720,7720,7720,0
|
|
20240227,144300,228997620,7720,7720,7720,7720,706
|
|
20240227,144200,223547300,7720,7720,7720,7720,5
|
|
20240227,144100,223508700,7720,7720,7720,7720,500
|
|
20240227,144000,219648700,7730,7730,7730,7730,26
|
|
20240227,143900,219447720,7730,7730,7730,7730,13
|
|
20240227,143800,219347230,7730,7730,7730,7730,38
|
|
20240227,143700,219053490,7730,7730,7730,7730,5
|
|
20240227,143600,219014840,7730,7730,7730,7730,15
|
|
20240227,143500,218898890,7730,7730,7730,7730,53
|
|
20240227,143400,218489200,7730,7730,7730,7730,130
|
|
20240227,143300,217484300,7730,7730,7730,7730,440
|
|
20240227,143200,214083100,7730,7730,7730,7730,224
|
|
20240227,143100,212351580,7730,7730,7730,7730,175
|
|
20240227,143000,210998830,7720,7720,7720,7720,2
|
|
20240227,142900,210983390,7730,7730,7730,7730,1441
|
|
20240227,142800,199844460,7740,7740,7740,7740,1
|
|
20240227,142700,199836720,7740,7740,7740,7740,0
|
|
20240227,142600,199836720,7740,7740,7740,7740,0
|
|
20240227,142500,199836720,7740,7740,7740,7740,8
|
|
20240227,142400,199774800,7740,7740,7740,7740,0
|
|
20240227,142300,199774800,7740,7740,7740,7740,15
|
|
20240227,142200,199658700,7740,7740,7740,7740,0
|
|
20240227,142100,199658700,7740,7730,7740,7730,84
|
|
20240227,142000,199009180,7730,7730,7730,7730,0
|
|
20240227,141900,199009180,7730,7730,7730,7730,0
|
|
20240227,141800,199009180,7730,7730,7730,7730,0
|
|
20240227,141700,199009180,7730,7730,7730,7730,0
|
|
20240227,141600,199009180,7730,7730,7730,7730,0
|
|
20240227,141500,199009180,7730,7730,7730,7730,0
|
|
20240227,141400,199009180,7730,7730,7730,7730,209
|
|
20240227,141300,197393610,7720,7730,7730,7720,24
|
|
20240227,141200,197208190,7720,7720,7720,7720,692
|
|
20240227,141100,191865950,7730,7730,7730,7730,10
|
|
20240227,141000,191788650,7730,7730,7730,7730,405
|
|
20240227,140900,188658000,7730,7730,7730,7730,0
|
|
20240227,140800,188658000,7730,7730,7730,7730,9
|
|
20240227,140700,188588430,7730,7730,7730,7730,0
|
|
20240227,140600,188588430,7730,7730,7730,7730,115
|
|
20240227,140500,187699480,7730,7730,7730,7730,50
|
|
20240227,140400,187312980,7730,7730,7730,7730,40
|
|
20240227,140300,187003780,7730,7730,7730,7730,76
|
|
20240227,140200,186416300,7730,7730,7730,7730,25
|
|
20240227,140100,186223050,7730,7730,7730,7730,4303
|
|
20240227,140000,152960860,7730,7730,7730,7730,0
|
|
20240227,135900,152960860,7730,7730,7730,7730,140
|
|
20240227,135800,151878660,7730,7730,7730,7730,40
|
|
20240227,135700,151569460,7730,7730,7730,7730,0
|
|
20240227,135600,151569460,7730,7730,7730,7730,0
|
|
20240227,135500,151569460,7730,7730,7730,7730,0
|
|
20240227,135400,151569460,7730,7730,7730,7730,0
|
|
20240227,135300,151569460,7730,7730,7730,7730,0
|
|
20240227,135200,151569460,7730,7730,7730,7730,170
|
|
20240227,135100,150255360,7740,7740,7740,7740,45
|
|
20240227,135000,149907060,7740,7740,7740,7740,0
|
|
20240227,134900,149907060,7740,7740,7740,7740,0
|
|
20240227,134800,149907060,7740,7740,7740,7740,20
|
|
20240227,134700,149752260,7740,7740,7740,7740,1
|
|
20240227,134600,149744520,7740,7740,7740,7740,6
|
|
20240227,134500,149698080,7740,7740,7740,7740,150
|
|
20240227,134400,148537080,7740,7740,7740,7740,70
|
|
20240227,134300,147995280,7740,7740,7740,7740,0
|
|
20240227,134200,147995280,7740,7740,7740,7740,0
|
|
20240227,134100,147995280,7740,7740,7740,7740,1
|
|
20240227,134000,147987540,7740,7740,7740,7740,0
|
|
20240227,133900,147987540,7740,7740,7740,7740,0
|
|
20240227,133800,147987540,7740,7740,7740,7740,0
|
|
20240227,133700,147987540,7740,7740,7740,7740,0
|
|
20240227,133600,147987540,7740,7740,7740,7740,0
|
|
20240227,133500,147987540,7740,7740,7740,7740,17
|
|
20240227,133400,147855960,7740,7740,7740,7740,0
|
|
20240227,133300,147855960,7740,7750,7750,7740,83
|
|
20240227,133200,147213530,7750,7750,7750,7750,1
|
|
20240227,133100,147205780,7740,7740,7740,7740,361
|
|
20240227,133000,144411640,7730,7730,7730,7730,60
|
|
20240227,132900,143947840,7720,7720,7720,7720,10
|
|
20240227,132800,143870640,7730,7730,7730,7730,5
|
|
20240227,132700,143831990,7730,7730,7730,7730,0
|
|
20240227,132600,143831990,7730,7730,7730,7730,0
|
|
20240227,132500,143831990,7730,7730,7730,7730,0
|
|
20240227,132400,143831990,7730,7730,7730,7730,0
|
|
20240227,132300,143831990,7730,7730,7730,7730,0
|
|
20240227,132200,143831990,7730,7730,7730,7730,0
|
|
20240227,132100,143831990,7730,7730,7730,7730,0
|
|
20240227,132000,143831990,7730,7730,7730,7730,6
|
|
20240227,131900,143785610,7730,7730,7730,7730,0
|
|
20240227,131800,143785610,7730,7730,7730,7730,0
|
|
20240227,131700,143785610,7730,7730,7730,7730,0
|
|
20240227,131600,143785610,7730,7730,7730,7730,0
|
|
20240227,131500,143785610,7730,7730,7730,7730,26
|
|
20240227,131400,143584630,7740,7740,7740,7740,0
|
|
20240227,131300,143584630,7740,7740,7740,7740,0
|
|
20240227,131200,143584630,7740,7730,7740,7730,221
|
|
20240227,131100,141874600,7730,7730,7730,7730,0
|
|
20240227,131000,141874600,7730,7730,7730,7730,1
|
|
20240227,130900,141866870,7730,7730,7730,7730,0
|
|
20240227,130800,141866870,7730,7730,7730,7730,0
|
|
20240227,130700,141866870,7730,7730,7730,7730,0
|
|
20240227,130600,141866870,7730,7730,7730,7730,0
|
|
20240227,130500,141866870,7730,7730,7730,7730,523
|
|
20240227,130400,137824080,7740,7740,7740,7740,1
|
|
20240227,130300,137816340,7730,7730,7730,7730,0
|
|
20240227,130200,137816340,7730,7730,7730,7730,0
|
|
20240227,130100,137816340,7730,7730,7730,7730,110
|
|
20240227,130000,136966040,7740,7740,7740,7740,0
|
|
20240227,125900,136966040,7740,7730,7740,7730,17
|
|
20240227,125800,136834580,7730,7730,7730,7730,100
|
|
20240227,125700,136061580,7730,7730,7730,7730,0
|
|
20240227,125600,136061580,7730,7730,7730,7730,64
|
|
20240227,125500,135566860,7720,7720,7720,7720,0
|
|
20240227,125400,135566860,7720,7720,7720,7720,0
|
|
20240227,125300,135566860,7720,7720,7720,7720,0
|
|
20240227,125200,135566860,7720,7720,7720,7720,0
|
|
20240227,125100,135566860,7720,7720,7720,7720,0
|
|
20240227,125000,135566860,7720,7720,7720,7720,10
|
|
20240227,124900,135489660,7720,7720,7720,7720,0
|
|
20240227,124800,135489660,7720,7720,7720,7720,41
|
|
20240227,124700,135173140,7730,7730,7730,7730,0
|
|
20240227,124600,135173140,7730,7730,7730,7730,1
|
|
20240227,124500,135165410,7730,7730,7730,7730,0
|
|
20240227,124400,135165410,7730,7730,7730,7730,0
|
|
20240227,124300,135165410,7730,7730,7730,7730,0
|
|
20240227,124200,135165410,7730,7730,7730,7730,3
|
|
20240227,124100,135142220,7730,7730,7730,7730,9
|
|
20240227,124000,135072650,7730,7730,7730,7730,0
|
|
20240227,123900,135072650,7730,7730,7730,7730,160
|
|
20240227,123800,133835850,7730,7730,7730,7730,50
|
|
20240227,123700,133449350,7730,7730,7730,7730,136
|
|
20240227,123600,132398070,7740,7740,7740,7740,2
|
|
20240227,123500,132382590,7740,7740,7740,7740,0
|
|
20240227,123400,132382590,7740,7740,7740,7740,0
|
|
20240227,123300,132382590,7740,7740,7740,7740,0
|
|
20240227,123200,132382590,7740,7740,7740,7740,0
|
|
20240227,123100,132382590,7740,7740,7740,7740,0
|
|
20240227,123000,132382590,7740,7740,7740,7740,0
|
|
20240227,122900,132382590,7740,7740,7740,7740,0
|
|
20240227,122800,132382590,7740,7740,7740,7740,0
|
|
20240227,122700,132382590,7740,7740,7740,7740,1
|
|
20240227,122600,132374850,7740,7740,7740,7740,0
|
|
20240227,122500,132374850,7740,7740,7740,7740,0
|
|
20240227,122400,132374850,7740,7740,7740,7740,0
|
|
20240227,122300,132374850,7740,7740,7740,7740,0
|
|
20240227,122200,132374850,7740,7740,7740,7740,0
|
|
20240227,122100,132374850,7740,7740,7740,7740,0
|
|
20240227,122000,132374850,7740,7740,7740,7740,0
|
|
20240227,121900,132374850,7740,7740,7740,7740,0
|
|
20240227,121800,132374850,7740,7740,7740,7740,0
|
|
20240227,121700,132374850,7740,7740,7740,7740,0
|
|
20240227,121600,132374850,7740,7740,7740,7740,0
|
|
20240227,121500,132374850,7740,7740,7740,7740,5
|
|
20240227,121400,132336150,7740,7740,7740,7740,0
|
|
20240227,121300,132336150,7740,7740,7740,7740,0
|
|
20240227,121200,132336150,7740,7740,7740,7740,0
|
|
20240227,121100,132336150,7740,7740,7740,7740,0
|
|
20240227,121000,132336150,7740,7730,7740,7730,179
|
|
20240227,120900,130952410,7730,7730,7730,7730,0
|
|
20240227,120800,130952410,7730,7730,7730,7730,0
|
|
20240227,120700,130952410,7730,7730,7730,7730,0
|
|
20240227,120600,130952410,7730,7730,7730,7730,0
|
|
20240227,120500,130952410,7730,7730,7730,7730,10
|
|
20240227,120400,130875110,7730,7730,7730,7730,20
|
|
20240227,120300,130720510,7730,7730,7730,7730,0
|
|
20240227,120200,130720510,7730,7730,7730,7730,10
|
|
20240227,120100,130643210,7730,7730,7730,7730,0
|
|
20240227,120000,130643210,7730,7730,7730,7730,10
|
|
20240227,115900,130565910,7720,7720,7720,7720,24
|
|
20240227,115800,130380630,7720,7720,7720,7720,0
|
|
20240227,115700,130380630,7720,7720,7720,7720,0
|
|
20240227,115600,130380630,7720,7720,7720,7720,2
|
|
20240227,115500,130365190,7720,7720,7720,7720,1
|
|
20240227,115400,130357470,7730,7730,7730,7730,396
|
|
20240227,115300,127296390,7730,7730,7730,7730,539
|
|
20240227,115200,123129920,7730,7730,7730,7730,0
|
|
20240227,115100,123129920,7730,7730,7730,7730,0
|
|
20240227,115000,123129920,7730,7730,7730,7730,0
|
|
20240227,114900,123129920,7730,7730,7730,7730,0
|
|
20240227,114800,123129920,7730,7730,7730,7730,0
|
|
20240227,114700,123129920,7730,7730,7730,7730,14
|
|
20240227,114600,123021700,7730,7740,7740,7730,3
|
|
20240227,114500,122998490,7730,7730,7730,7730,0
|
|
20240227,114400,122998490,7730,7730,7730,7730,0
|
|
20240227,114300,122998490,7730,7730,7730,7730,0
|
|
20240227,114200,122998490,7730,7730,7730,7730,554
|
|
20240227,114100,118716070,7730,7730,7730,7730,10
|
|
20240227,114000,118638770,7730,7730,7730,7730,10
|
|
20240227,113900,118561470,7730,7730,7730,7730,0
|
|
20240227,113800,118561470,7730,7730,7730,7730,0
|
|
20240227,113700,118561470,7730,7730,7730,7730,0
|
|
20240227,113600,118561470,7730,7730,7730,7730,1
|
|
20240227,113500,118553740,7730,7730,7730,7730,67
|
|
20240227,113400,118035830,7730,7730,7730,7730,0
|
|
20240227,113300,118035830,7730,7730,7730,7730,0
|
|
20240227,113200,118035830,7730,7730,7730,7720,95
|
|
20240227,113100,117301880,7730,7730,7730,7730,11
|
|
20240227,113000,117216850,7730,7730,7730,7730,3
|
|
20240227,112900,117193660,7730,7730,7730,7730,21
|
|
20240227,112800,117031330,7730,7730,7730,7730,126
|
|
20240227,112700,116057350,7730,7730,7730,7730,61
|
|
20240227,112600,115585820,7730,7730,7730,7730,0
|
|
20240227,112500,115585820,7730,7720,7730,7720,110
|
|
20240227,112400,114736520,7730,7730,7730,7730,0
|
|
20240227,112300,114736520,7730,7730,7730,7730,300
|
|
20240227,112200,112417520,7740,7740,7740,7740,20
|
|
20240227,112100,112262720,7730,7730,7730,7730,3
|
|
20240227,112000,112239530,7720,7720,7720,7720,0
|
|
20240227,111900,112239530,7720,7740,7740,7720,16
|
|
20240227,111800,112115810,7740,7740,7740,7740,0
|
|
20240227,111700,112115810,7740,7740,7740,7740,5
|
|
20240227,111600,112077110,7730,7730,7730,7730,15
|
|
20240227,111500,111961160,7730,7730,7730,7730,1350
|
|
20240227,111400,101525660,7730,7740,7740,7730,8
|
|
20240227,111300,101463790,7740,7740,7740,7740,0
|
|
20240227,111200,101463790,7740,7740,7740,7740,2
|
|
20240227,111100,101448310,7740,7740,7740,7740,3
|
|
20240227,111000,101425090,7740,7740,7740,7740,5
|
|
20240227,110900,101386390,7730,7730,7730,7730,0
|
|
20240227,110800,101386390,7730,7730,7730,7730,5
|
|
20240227,110700,101347740,7730,7730,7730,7730,0
|
|
20240227,110600,101347740,7730,7730,7730,7730,0
|
|
20240227,110500,101347740,7730,7730,7730,7730,0
|
|
20240227,110400,101347740,7730,7730,7730,7730,0
|
|
20240227,110300,101347740,7730,7730,7730,7730,0
|
|
20240227,110200,101347740,7730,7730,7730,7730,91
|
|
20240227,110100,100644310,7730,7730,7730,7730,0
|
|
20240227,110000,100644310,7730,7730,7730,7730,0
|
|
20240227,105900,100644310,7730,7730,7730,7730,994
|
|
20240227,105800,92960690,7730,7730,7730,7730,55
|
|
20240227,105700,92535540,7730,7730,7730,7730,0
|
|
20240227,105600,92535540,7730,7730,7730,7730,60
|
|
20240227,105500,92071740,7730,7730,7730,7730,249
|
|
20240227,105400,90146970,7740,7740,7740,7740,0
|
|
20240227,105300,90146970,7740,7740,7740,7740,0
|
|
20240227,105200,90146970,7740,7740,7740,7740,0
|
|
20240227,105100,90146970,7740,7740,7740,7740,0
|
|
20240227,105000,90146970,7740,7740,7740,7740,0
|
|
20240227,104900,90146970,7740,7740,7740,7740,5
|
|
20240227,104800,90108270,7740,7740,7740,7740,0
|
|
20240227,104700,90108270,7740,7740,7740,7740,1
|
|
20240227,104600,90100530,7740,7740,7740,7740,37
|
|
20240227,104500,89814150,7740,7740,7740,7740,5
|
|
20240227,104400,89775450,7730,7730,7730,7730,0
|
|
20240227,104300,89775450,7730,7730,7730,7730,0
|
|
20240227,104200,89775450,7730,7730,7730,7730,15
|
|
20240227,104100,89659500,7730,7730,7730,7730,0
|
|
20240227,104000,89659500,7730,7730,7730,7730,0
|
|
20240227,103900,89659500,7730,7730,7730,7730,0
|
|
20240227,103800,89659500,7730,7730,7730,7730,50
|
|
20240227,103700,89273000,7730,7730,7730,7730,0
|
|
20240227,103600,89273000,7730,7740,7740,7730,1401
|
|
20240227,103500,78443260,7740,7740,7740,7740,40
|
|
20240227,103400,78133660,7740,7740,7740,7740,13
|
|
20240227,103300,78033040,7740,7740,7740,7740,0
|
|
20240227,103200,78033040,7740,7740,7740,7740,0
|
|
20240227,103100,78033040,7740,7740,7740,7740,0
|
|
20240227,103000,78033040,7740,7740,7740,7740,0
|
|
20240227,102900,78033040,7740,7740,7740,7740,97
|
|
20240227,102800,77282260,7740,7740,7740,7740,62
|
|
20240227,102700,76802380,7740,7740,7740,7740,0
|
|
20240227,102600,76802380,7740,7740,7740,7740,235
|
|
20240227,102500,74983480,7750,7750,7750,7750,0
|
|
20240227,102400,74983480,7750,7750,7750,7750,0
|
|
20240227,102300,74983480,7750,7750,7750,7750,0
|
|
20240227,102200,74983480,7750,7750,7750,7750,1
|
|
20240227,102100,74975730,7750,7750,7750,7750,0
|
|
20240227,102000,74975730,7750,7750,7750,7750,200
|
|
20240227,101900,73425730,7750,7750,7750,7750,1
|
|
20240227,101800,73417980,7750,7750,7750,7750,14
|
|
20240227,101700,73309480,7760,7760,7760,7760,0
|
|
20240227,101600,73309480,7760,7760,7760,7760,0
|
|
20240227,101500,73309480,7760,7760,7760,7760,0
|
|
20240227,101400,73309480,7760,7760,7760,7760,5
|
|
20240227,101300,73270680,7740,7740,7740,7740,0
|
|
20240227,101200,73270680,7740,7740,7740,7740,32
|
|
20240227,101100,73023000,7750,7750,7750,7750,0
|
|
20240227,101000,73023000,7750,7750,7750,7750,0
|
|
20240227,100900,73023000,7750,7750,7750,7750,0
|
|
20240227,100800,73023000,7750,7750,7750,7750,50
|
|
20240227,100700,72635500,7750,7750,7750,7750,0
|
|
20240227,100600,72635500,7750,7750,7750,7750,1
|
|
20240227,100500,72627750,7740,7740,7760,7740,114
|
|
20240227,100400,71745370,7740,7740,7740,7740,0
|
|
20240227,100300,71745370,7740,7740,7740,7740,0
|
|
20240227,100200,71745370,7740,7740,7740,7740,0
|
|
20240227,100100,71745370,7740,7740,7740,7740,0
|
|
20240227,100000,71745370,7740,7740,7740,7740,0
|
|
20240227,095900,71745370,7740,7740,7740,7740,0
|
|
20240227,095800,71745370,7740,7740,7740,7740,0
|
|
20240227,095700,71745370,7740,7740,7740,7740,66
|
|
20240227,095600,71234530,7740,7740,7740,7740,5
|
|
20240227,095500,71195830,7730,7730,7730,7730,0
|
|
20240227,095400,71195830,7730,7730,7730,7730,124
|
|
20240227,095300,70237310,7740,7740,7740,7740,0
|
|
20240227,095200,70237310,7740,7740,7740,7740,65
|
|
20240227,095100,69734210,7730,7730,7730,7730,920
|
|
20240227,095000,62622610,7730,7730,7730,7730,20
|
|
20240227,094900,62468010,7720,7720,7720,7720,0
|
|
20240227,094800,62468010,7720,7720,7720,7720,0
|
|
20240227,094700,62468010,7720,7720,7720,7720,27
|
|
20240227,094600,62259570,7720,7720,7720,7720,54
|
|
20240227,094500,61842690,7730,7730,7730,7730,0
|
|
20240227,094400,61842690,7730,7730,7730,7730,48
|
|
20240227,094300,61471650,7730,7730,7730,7730,3
|
|
20240227,094200,61448460,7720,7720,7720,7720,0
|
|
20240227,094100,61448460,7720,7720,7720,7720,157
|
|
20240227,094000,60236420,7720,7730,7730,7720,15
|
|
20240227,093900,60120550,7720,7730,7730,7720,463
|
|
20240227,093800,56542050,7730,7730,7730,7730,6
|
|
20240227,093700,56495670,7740,7730,7740,7720,430
|
|
20240227,093600,53175980,7740,7730,7740,7730,40
|
|
20240227,093500,52866750,7730,7730,7730,7730,70
|
|
20240227,093400,52325650,7730,7730,7730,7730,708
|
|
20240227,093300,46852810,7730,7730,7730,7730,15
|
|
20240227,093200,46736860,7730,7720,7730,7720,232
|
|
20240227,093100,44945500,7720,7730,7730,7720,48
|
|
20240227,093000,44574800,7730,7740,7740,7730,1544
|
|
20240227,092900,32639500,7730,7730,7730,7730,125
|
|
20240227,092800,31673250,7740,7740,7740,7740,39
|
|
20240227,092700,31371390,7740,7740,7740,7740,27
|
|
20240227,092600,31162410,7730,7740,7740,7730,739
|
|
20240227,092500,25444220,7750,7750,7750,7750,0
|
|
20240227,092400,25444220,7750,7750,7750,7750,11
|
|
20240227,092300,25358970,7750,7750,7750,7750,57
|
|
20240227,092200,24917220,7750,7750,7750,7750,49
|
|
20240227,092100,24537470,7750,7750,7750,7750,9
|
|
20240227,092000,24467720,7740,7750,7750,7740,2013
|
|
20240227,091900,8880280,7760,7760,7760,7760,6
|
|
20240227,091800,8833720,7760,7760,7760,7760,0
|
|
20240227,091700,8833720,7760,7760,7760,7750,121
|
|
20240227,091600,7895920,7760,7760,7760,7760,5
|
|
20240227,091500,7857120,7770,7750,7770,7750,157
|
|
20240227,091400,6640070,7750,7750,7750,7750,0
|
|
20240227,091300,6640070,7750,7750,7750,7750,1
|
|
20240227,091200,6632320,7760,7760,7760,7760,0
|
|
20240227,091100,6632320,7760,7770,7770,7760,171
|
|
20240227,091000,5305310,7760,7760,7760,7760,0
|
|
20240227,090900,5305310,7760,7760,7760,7760,0
|
|
20240227,090800,5305310,7760,7760,7760,7760,101
|
|
20240227,090700,4521550,7770,7770,7770,7770,1
|
|
20240227,090600,4513780,7790,7800,7800,7770,69
|
|
20240227,090500,3977600,7770,7790,7790,7770,366
|
|
20240227,090400,1129740,7790,7790,7790,7790,35
|
|
20240227,090300,857090,7780,7780,7780,7780,6
|
|
20240227,090200,810410,7780,7780,7780,7780,0
|
|
20240227,090100,810410,7780,7780,7780,7780,7
|
|
20240227,090000,755950,7790,7800,7800,7790,97
|