579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183600,264990610,7740,7740,7740,7740,225
|
|
20240228,183500,264990610,7740,7740,7740,7740,0
|
|
20240228,183400,264990610,7740,7740,7740,7740,0
|
|
20240228,183300,264990610,7740,7740,7740,7740,0
|
|
20240228,183200,264990610,7740,7740,7740,7740,0
|
|
20240228,183100,264990610,7740,7740,7740,7740,0
|
|
20240228,183000,264990610,7740,7740,7740,7740,0
|
|
20240228,182900,264990610,7740,7740,7740,7740,0
|
|
20240228,182800,264990610,7740,7740,7740,7740,0
|
|
20240228,182700,264990610,7740,7740,7740,7740,0
|
|
20240228,182600,264990610,7740,7740,7740,7740,0
|
|
20240228,182500,264990610,7740,7740,7740,7740,0
|
|
20240228,182400,264990610,7740,7740,7740,7740,0
|
|
20240228,182300,264990610,7740,7740,7740,7740,0
|
|
20240228,182200,264990610,7740,7740,7740,7740,0
|
|
20240228,182100,264990610,7740,7740,7740,7740,0
|
|
20240228,182000,264990610,7740,7740,7740,7740,0
|
|
20240228,181900,264990610,7740,7740,7740,7740,0
|
|
20240228,181800,264990610,7740,7740,7740,7740,0
|
|
20240228,181700,264990610,7740,7740,7740,7740,0
|
|
20240228,181600,264990610,7740,7740,7740,7740,0
|
|
20240228,181500,264990610,7740,7740,7740,7740,0
|
|
20240228,181400,264990610,7740,7740,7740,7740,0
|
|
20240228,181300,264990610,7740,7740,7740,7740,0
|
|
20240228,181200,264990610,7740,7740,7740,7740,0
|
|
20240228,181100,264990610,7740,7740,7740,7740,0
|
|
20240228,181000,264990610,7740,7740,7740,7740,0
|
|
20240228,180900,264990610,7740,7740,7740,7740,0
|
|
20240228,180800,264990610,7740,7740,7740,7740,0
|
|
20240228,180700,264990610,7740,7740,7740,7740,0
|
|
20240228,180600,264990610,7740,7740,7740,7740,225
|
|
20240228,180500,264990610,7740,7740,7740,7740,0
|
|
20240228,180400,264990610,7740,7740,7740,7740,0
|
|
20240228,180300,264990610,7740,7740,7740,7740,0
|
|
20240228,180200,264990610,7740,7740,7740,7740,0
|
|
20240228,180100,264990610,7740,7740,7740,7740,0
|
|
20240228,180000,264990610,7740,7740,7740,7740,0
|
|
20240228,175900,264990610,7740,7740,7740,7740,0
|
|
20240228,175800,264990610,7740,7740,7740,7740,0
|
|
20240228,175700,264990610,7740,7740,7740,7740,0
|
|
20240228,175600,264990610,7740,7740,7740,7740,0
|
|
20240228,175500,264990610,7740,7740,7740,7740,0
|
|
20240228,175400,264990610,7740,7740,7740,7740,0
|
|
20240228,175300,264990610,7740,7740,7740,7740,0
|
|
20240228,175200,264990610,7740,7740,7740,7740,0
|
|
20240228,175100,264990610,7740,7740,7740,7740,0
|
|
20240228,175000,264990610,7740,7740,7740,7740,0
|
|
20240228,174900,264990610,7740,7740,7740,7740,0
|
|
20240228,174800,264990610,7740,7740,7740,7740,0
|
|
20240228,174700,264990610,7740,7740,7740,7740,0
|
|
20240228,174600,264990610,7740,7740,7740,7740,0
|
|
20240228,174500,264990610,7740,7740,7740,7740,0
|
|
20240228,174400,264990610,7740,7740,7740,7740,0
|
|
20240228,174300,264990610,7740,7740,7740,7740,0
|
|
20240228,174200,264990610,7740,7740,7740,7740,0
|
|
20240228,174100,264990610,7740,7740,7740,7740,0
|
|
20240228,174000,264990610,7740,7740,7740,7740,0
|
|
20240228,173900,264990610,7740,7740,7740,7740,0
|
|
20240228,173800,264990610,7740,7740,7740,7740,0
|
|
20240228,173700,264990610,7740,7740,7740,7740,0
|
|
20240228,173600,264990610,7740,7740,7740,7740,225
|
|
20240228,173500,264990610,7740,7740,7740,7740,0
|
|
20240228,173400,264990610,7740,7740,7740,7740,0
|
|
20240228,173300,264990610,7740,7740,7740,7740,0
|
|
20240228,173200,264990610,7740,7740,7740,7740,0
|
|
20240228,173100,264990610,7740,7740,7740,7740,0
|
|
20240228,173000,264990610,7740,7740,7740,7740,0
|
|
20240228,172900,264990610,7740,7740,7740,7740,0
|
|
20240228,172800,264990610,7740,7740,7740,7740,0
|
|
20240228,172700,264990610,7740,7740,7740,7740,0
|
|
20240228,172600,264990610,7740,7740,7740,7740,0
|
|
20240228,172500,264990610,7740,7740,7740,7740,0
|
|
20240228,172400,264990610,7740,7740,7740,7740,0
|
|
20240228,172300,264990610,7740,7740,7740,7740,0
|
|
20240228,172200,264990610,7740,7740,7740,7740,0
|
|
20240228,172100,264990610,7740,7740,7740,7740,0
|
|
20240228,172000,264990610,7740,7740,7740,7740,0
|
|
20240228,171900,264990610,7740,7740,7740,7740,0
|
|
20240228,171800,264990610,7740,7740,7740,7740,0
|
|
20240228,171700,264990610,7740,7740,7740,7740,0
|
|
20240228,171600,264990610,7740,7740,7740,7740,0
|
|
20240228,171500,264990610,7740,7740,7740,7740,0
|
|
20240228,171400,264990610,7740,7740,7740,7740,0
|
|
20240228,171300,264990610,7740,7740,7740,7740,0
|
|
20240228,171200,264990610,7740,7740,7740,7740,0
|
|
20240228,171100,264990610,7740,7740,7740,7740,0
|
|
20240228,171000,264990610,7740,7740,7740,7740,0
|
|
20240228,170900,264990610,7740,7740,7740,7740,0
|
|
20240228,170800,264990610,7740,7740,7740,7740,0
|
|
20240228,170700,264990610,7740,7740,7740,7740,0
|
|
20240228,170600,264990610,7740,7740,7740,7740,225
|
|
20240228,170500,264990610,7740,7740,7740,7740,0
|
|
20240228,170400,264990610,7740,7740,7740,7740,0
|
|
20240228,170300,264990610,7740,7740,7740,7740,0
|
|
20240228,170200,264990610,7740,7740,7740,7740,0
|
|
20240228,170100,264990610,7740,7740,7740,7740,0
|
|
20240228,170000,264990610,7740,7740,7740,7740,0
|
|
20240228,165900,264990610,7740,7740,7740,7740,0
|
|
20240228,165800,264990610,7740,7740,7740,7740,0
|
|
20240228,165700,264990610,7740,7740,7740,7740,0
|
|
20240228,165600,264990610,7740,7740,7740,7740,0
|
|
20240228,165500,264990610,7740,7740,7740,7740,0
|
|
20240228,165400,264990610,7740,7740,7740,7740,0
|
|
20240228,165300,264990610,7740,7740,7740,7740,0
|
|
20240228,165200,264990610,7740,7740,7740,7740,0
|
|
20240228,165100,264990610,7740,7740,7740,7740,0
|
|
20240228,165000,264990610,7740,7740,7740,7740,0
|
|
20240228,164900,264990610,7740,7740,7740,7740,0
|
|
20240228,164800,264990610,7740,7740,7740,7740,0
|
|
20240228,164700,264990610,7740,7740,7740,7740,0
|
|
20240228,164600,264990610,7740,7740,7740,7740,0
|
|
20240228,164500,264990610,7740,7740,7740,7740,0
|
|
20240228,164400,264990610,7740,7740,7740,7740,0
|
|
20240228,164300,264990610,7740,7740,7740,7740,0
|
|
20240228,164200,264990610,7740,7740,7740,7740,0
|
|
20240228,164100,264990610,7740,7740,7740,7740,0
|
|
20240228,164000,264990610,7740,7740,7740,7740,0
|
|
20240228,163900,264990610,7740,7740,7740,7740,0
|
|
20240228,163800,264990610,7740,7740,7740,7740,0
|
|
20240228,163700,264990610,7740,7740,7740,7740,0
|
|
20240228,163600,264990610,7740,7740,7740,7740,225
|
|
20240228,163500,264990610,7740,7740,7740,7740,0
|
|
20240228,163400,264990610,7740,7740,7740,7740,0
|
|
20240228,163300,264990610,7740,7740,7740,7740,0
|
|
20240228,163200,264990610,7740,7740,7740,7740,0
|
|
20240228,163100,264990610,7740,7740,7740,7740,0
|
|
20240228,163000,264990610,7740,7740,7740,7740,0
|
|
20240228,162900,264990610,7740,7740,7740,7740,0
|
|
20240228,162800,264990610,7740,7740,7740,7740,0
|
|
20240228,162700,264990610,7740,7740,7740,7740,0
|
|
20240228,162600,264990610,7740,7740,7740,7740,0
|
|
20240228,162500,264990610,7740,7740,7740,7740,0
|
|
20240228,162400,264990610,7740,7740,7740,7740,0
|
|
20240228,162300,264990610,7740,7740,7740,7740,0
|
|
20240228,162200,264990610,7740,7740,7740,7740,0
|
|
20240228,162100,264990610,7740,7740,7740,7740,0
|
|
20240228,162000,264990610,7740,7740,7740,7740,0
|
|
20240228,161900,264990610,7740,7740,7740,7740,0
|
|
20240228,161800,264990610,7740,7740,7740,7740,0
|
|
20240228,161700,264990610,7740,7740,7740,7740,0
|
|
20240228,161600,264990610,7740,7740,7740,7740,0
|
|
20240228,161500,264990610,7740,7740,7740,7740,0
|
|
20240228,161400,264990610,7740,7740,7740,7740,0
|
|
20240228,161300,264990610,7740,7740,7740,7740,0
|
|
20240228,161200,264990610,7740,7740,7740,7740,0
|
|
20240228,161100,264990610,7740,7740,7740,7740,0
|
|
20240228,161000,264990610,7740,7740,7740,7740,0
|
|
20240228,160900,264990610,7740,7740,7740,7740,0
|
|
20240228,160800,264990610,7740,7740,7740,7740,0
|
|
20240228,160700,264990610,7740,7740,7740,7740,0
|
|
20240228,160600,264990610,7740,7740,7740,7740,225
|
|
20240228,160500,264990610,7740,7740,7740,7740,0
|
|
20240228,160400,264990610,7740,7740,7740,7740,0
|
|
20240228,160300,264990610,7740,7740,7740,7740,0
|
|
20240228,160200,264990610,7740,7740,7740,7740,0
|
|
20240228,160100,264990610,7740,7740,7740,7740,0
|
|
20240228,160000,264990610,7740,7740,7740,7740,0
|
|
20240228,155900,264990610,7740,7740,7740,7740,0
|
|
20240228,155800,264990610,7740,7740,7740,7740,0
|
|
20240228,155700,264990610,7740,7740,7740,7740,0
|
|
20240228,155600,264990610,7740,7740,7740,7740,0
|
|
20240228,155500,264990610,7740,7740,7740,7740,0
|
|
20240228,155400,264990610,7740,7740,7740,7740,0
|
|
20240228,155300,264990610,7740,7740,7740,7740,0
|
|
20240228,155200,264990610,7740,7740,7740,7740,0
|
|
20240228,155100,264990610,7740,7740,7740,7740,0
|
|
20240228,155000,264990610,7740,7740,7740,7740,0
|
|
20240228,154900,264990610,7740,7740,7740,7740,0
|
|
20240228,154800,264990610,7740,7740,7740,7740,0
|
|
20240228,154700,264990610,7740,7740,7740,7740,0
|
|
20240228,154600,264990610,7740,7740,7740,7740,0
|
|
20240228,154500,264990610,7740,7740,7740,7740,0
|
|
20240228,154400,264990610,7740,7740,7740,7740,0
|
|
20240228,154300,264990610,7740,7740,7740,7740,0
|
|
20240228,154200,264990610,7740,7740,7740,7740,0
|
|
20240228,154100,264990610,7740,7740,7740,7740,0
|
|
20240228,154000,264990610,7740,7740,7740,7740,0
|
|
20240228,153900,264990610,7740,7740,7740,7740,0
|
|
20240228,153800,264990610,7740,7740,7740,7740,0
|
|
20240228,153700,264990610,7740,7740,7740,7740,0
|
|
20240228,153600,264990610,7740,7740,7740,7740,225
|
|
20240228,153500,264990610,7740,7740,7740,7740,0
|
|
20240228,153400,264990610,7740,7740,7740,7740,0
|
|
20240228,153300,264990610,7740,7740,7740,7740,0
|
|
20240228,153200,264990610,7740,7740,7740,7740,0
|
|
20240228,153100,264990610,7740,7740,7740,7740,0
|
|
20240228,153000,264990610,7740,7740,7740,7740,225
|
|
20240228,152900,263249110,7740,7740,7740,7740,0
|
|
20240228,152800,263249110,7740,7740,7740,7740,0
|
|
20240228,152700,263249110,7740,7740,7740,7740,0
|
|
20240228,152600,263249110,7740,7740,7740,7740,0
|
|
20240228,152500,263249110,7740,7740,7740,7740,0
|
|
20240228,152400,263249110,7740,7740,7740,7740,0
|
|
20240228,152300,263249110,7740,7740,7740,7740,0
|
|
20240228,152200,263249110,7740,7740,7740,7740,0
|
|
20240228,152100,263249110,7740,7740,7740,7740,0
|
|
20240228,152000,263249110,7740,7740,7740,7740,0
|
|
20240228,151900,263249110,7740,7720,7740,7710,1048
|
|
20240228,151800,255164050,7720,7730,7730,7720,239
|
|
20240228,151700,253318940,7730,7730,7730,7730,8
|
|
20240228,151600,253257100,7740,7740,7740,7740,0
|
|
20240228,151500,253257100,7740,7710,7740,7710,58
|
|
20240228,151400,252809680,7720,7720,7720,7720,40
|
|
20240228,151300,252500880,7710,7710,7710,7710,0
|
|
20240228,151200,252500880,7710,7710,7710,7710,2039
|
|
20240228,151100,236780190,7700,7710,7710,7700,130
|
|
20240228,151000,235778390,7710,7740,7740,7710,543
|
|
20240228,150900,231587900,7740,7740,7740,7740,0
|
|
20240228,150800,231587900,7740,7730,7740,7730,286
|
|
20240228,150700,229375260,7740,7740,7740,7740,8
|
|
20240228,150600,229313340,7730,7730,7730,7730,0
|
|
20240228,150500,229313340,7730,7730,7730,7730,19
|
|
20240228,150400,229166470,7740,7740,7740,7740,0
|
|
20240228,150300,229166470,7740,7740,7740,7740,0
|
|
20240228,150200,229166470,7740,7740,7740,7740,0
|
|
20240228,150100,229166470,7740,7740,7740,7740,1
|
|
20240228,150000,229158730,7740,7740,7740,7740,0
|
|
20240228,145900,229158730,7740,7740,7740,7740,0
|
|
20240228,145800,229158730,7740,7740,7740,7740,5
|
|
20240228,145700,229120030,7730,7730,7730,7730,0
|
|
20240228,145600,229120030,7730,7730,7730,7730,0
|
|
20240228,145500,229120030,7730,7730,7730,7730,2
|
|
20240228,145400,229104570,7730,7730,7730,7730,0
|
|
20240228,145300,229104570,7730,7730,7730,7730,0
|
|
20240228,145200,229104570,7730,7730,7730,7730,3
|
|
20240228,145100,229081380,7710,7730,7730,7710,900
|
|
20240228,145000,222140850,7740,7740,7740,7740,0
|
|
20240228,144900,222140850,7740,7740,7740,7740,0
|
|
20240228,144800,222140850,7740,7740,7740,7740,0
|
|
20240228,144700,222140850,7740,7740,7740,7740,0
|
|
20240228,144600,222140850,7740,7740,7750,7740,37
|
|
20240228,144500,221854460,7750,7750,7750,7750,0
|
|
20240228,144400,221854460,7750,7750,7750,7750,0
|
|
20240228,144300,221854460,7750,7750,7750,7750,0
|
|
20240228,144200,221854460,7750,7750,7750,7750,0
|
|
20240228,144100,221854460,7750,7750,7750,7750,0
|
|
20240228,144000,221854460,7750,7750,7750,7750,0
|
|
20240228,143900,221854460,7750,7750,7750,7750,0
|
|
20240228,143800,221854460,7750,7750,7750,7750,1
|
|
20240228,143700,221846710,7750,7750,7750,7750,0
|
|
20240228,143600,221846710,7750,7750,7750,7750,0
|
|
20240228,143500,221846710,7750,7750,7750,7750,0
|
|
20240228,143400,221846710,7750,7740,7750,7740,11
|
|
20240228,143300,221761560,7730,7730,7730,7730,0
|
|
20240228,143200,221761560,7730,7730,7730,7730,4
|
|
20240228,143100,221730640,7710,7720,7720,7710,10
|
|
20240228,143000,221653530,7720,7720,7720,7720,0
|
|
20240228,142900,221653530,7720,7720,7720,7720,0
|
|
20240228,142800,221653530,7720,7720,7720,7720,0
|
|
20240228,142700,221653530,7720,7720,7720,7720,0
|
|
20240228,142600,221653530,7720,7720,7720,7720,0
|
|
20240228,142500,221653530,7720,7720,7720,7720,43
|
|
20240228,142400,221321570,7720,7720,7720,7710,154
|
|
20240228,142300,220132710,7730,7750,7750,7730,3
|
|
20240228,142200,220109490,7750,7750,7750,7750,1
|
|
20240228,142100,220101740,7730,7730,7730,7730,1
|
|
20240228,142000,220094010,7750,7750,7750,7750,1
|
|
20240228,141900,220086260,7700,7700,7700,7700,0
|
|
20240228,141800,220086260,7700,7700,7700,7700,0
|
|
20240228,141700,220086260,7700,7730,7730,7700,9905
|
|
20240228,141600,143802170,7740,7740,7740,7740,0
|
|
20240228,141500,143802170,7740,7740,7740,7740,0
|
|
20240228,141400,143802170,7740,7740,7740,7740,0
|
|
20240228,141300,143802170,7740,7740,7740,7740,0
|
|
20240228,141200,143802170,7740,7740,7740,7740,0
|
|
20240228,141100,143802170,7740,7740,7740,7740,0
|
|
20240228,141000,143802170,7740,7740,7740,7740,0
|
|
20240228,140900,143802170,7740,7740,7740,7740,53
|
|
20240228,140800,143391950,7730,7730,7730,7730,0
|
|
20240228,140700,143391950,7730,7730,7730,7730,0
|
|
20240228,140600,143391950,7730,7730,7730,7730,0
|
|
20240228,140500,143391950,7730,7730,7730,7730,0
|
|
20240228,140400,143391950,7730,7730,7730,7730,1
|
|
20240228,140300,143384220,7730,7730,7730,7730,0
|
|
20240228,140200,143384220,7730,7730,7730,7730,0
|
|
20240228,140100,143384220,7730,7730,7730,7730,0
|
|
20240228,140000,143384220,7730,7730,7730,7730,0
|
|
20240228,135900,143384220,7730,7730,7730,7730,0
|
|
20240228,135800,143384220,7730,7730,7730,7730,0
|
|
20240228,135700,143384220,7730,7730,7730,7730,100
|
|
20240228,135600,142611220,7750,7750,7750,7750,3
|
|
20240228,135500,142587970,7750,7750,7750,7750,0
|
|
20240228,135400,142587970,7750,7750,7750,7750,0
|
|
20240228,135300,142587970,7750,7750,7750,7750,5
|
|
20240228,135200,142549220,7750,7750,7750,7750,66
|
|
20240228,135100,142037720,7750,7750,7750,7750,0
|
|
20240228,135000,142037720,7750,7750,7750,7750,0
|
|
20240228,134900,142037720,7750,7750,7750,7750,0
|
|
20240228,134800,142037720,7750,7750,7750,7750,0
|
|
20240228,134700,142037720,7750,7750,7750,7750,0
|
|
20240228,134600,142037720,7750,7750,7750,7750,0
|
|
20240228,134500,142037720,7750,7750,7750,7750,0
|
|
20240228,134400,142037720,7750,7750,7750,7750,0
|
|
20240228,134300,142037720,7750,7750,7750,7750,17
|
|
20240228,134200,141905970,7730,7730,7730,7730,0
|
|
20240228,134100,141905970,7730,7730,7730,7730,100
|
|
20240228,134000,141132970,7730,7730,7730,7730,23
|
|
20240228,133900,140955180,7740,7750,7750,7740,12
|
|
20240228,133800,140862290,7740,7740,7740,7740,9
|
|
20240228,133700,140792630,7730,7730,7730,7730,0
|
|
20240228,133600,140792630,7730,7730,7730,7730,0
|
|
20240228,133500,140792630,7730,7730,7730,7730,0
|
|
20240228,133400,140792630,7730,7730,7730,7730,0
|
|
20240228,133300,140792630,7730,7730,7730,7730,0
|
|
20240228,133200,140792630,7730,7730,7730,7730,0
|
|
20240228,133100,140792630,7730,7730,7730,7730,0
|
|
20240228,133000,140792630,7730,7730,7730,7730,0
|
|
20240228,132900,140792630,7730,7730,7730,7730,0
|
|
20240228,132800,140792630,7730,7730,7730,7730,0
|
|
20240228,132700,140792630,7730,7730,7730,7730,478
|
|
20240228,132600,137097690,7730,7720,7730,7720,1783
|
|
20240228,132500,123331880,7700,7700,7700,7700,0
|
|
20240228,132400,123331880,7700,7700,7700,7700,0
|
|
20240228,132300,123331880,7700,7700,7700,7700,0
|
|
20240228,132200,123331880,7700,7700,7700,7700,0
|
|
20240228,132100,123331880,7700,7700,7700,7700,160
|
|
20240228,132000,122099880,7700,7710,7710,7700,19
|
|
20240228,131900,121953400,7710,7710,7710,7710,0
|
|
20240228,131800,121953400,7710,7710,7710,7710,0
|
|
20240228,131700,121953400,7710,7710,7710,7710,0
|
|
20240228,131600,121953400,7710,7710,7710,7710,7
|
|
20240228,131500,121899430,7710,7710,7710,7710,0
|
|
20240228,131400,121899430,7710,7710,7710,7710,1
|
|
20240228,131300,121891720,7710,7710,7710,7710,111
|
|
20240228,131200,121035910,7710,7710,7710,7710,3
|
|
20240228,131100,121012780,7710,7710,7710,7710,964
|
|
20240228,131000,113580340,7720,7720,7720,7720,243
|
|
20240228,130900,111704380,7720,7720,7720,7720,50
|
|
20240228,130800,111318380,7720,7720,7720,7720,0
|
|
20240228,130700,111318380,7720,7720,7720,7720,0
|
|
20240228,130600,111318380,7720,7720,7720,7720,1
|
|
20240228,130500,111310660,7720,7720,7720,7720,0
|
|
20240228,130400,111310660,7720,7720,7720,7720,0
|
|
20240228,130300,111310660,7720,7720,7720,7720,1
|
|
20240228,130200,111302940,7720,7720,7720,7720,0
|
|
20240228,130100,111302940,7720,7720,7720,7720,0
|
|
20240228,130000,111302940,7720,7720,7720,7720,6
|
|
20240228,125900,111256620,7720,7720,7720,7720,0
|
|
20240228,125800,111256620,7720,7720,7720,7720,0
|
|
20240228,125700,111256620,7720,7720,7720,7720,0
|
|
20240228,125600,111256620,7720,7720,7720,7720,293
|
|
20240228,125500,108994660,7720,7720,7720,7720,0
|
|
20240228,125400,108994660,7720,7720,7720,7720,0
|
|
20240228,125300,108994660,7720,7720,7720,7720,10
|
|
20240228,125200,108917460,7710,7710,7710,7710,0
|
|
20240228,125100,108917460,7710,7710,7710,7710,159
|
|
20240228,125000,107691570,7720,7720,7720,7720,0
|
|
20240228,124900,107691570,7720,7720,7720,7720,0
|
|
20240228,124800,107691570,7720,7720,7720,7720,0
|
|
20240228,124700,107691570,7720,7720,7720,7720,0
|
|
20240228,124600,107691570,7720,7720,7720,7720,0
|
|
20240228,124500,107691570,7720,7720,7720,7720,100
|
|
20240228,124400,106919570,7720,7720,7720,7720,150
|
|
20240228,124300,105761570,7720,7720,7720,7720,1
|
|
20240228,124200,105753850,7720,7720,7720,7720,0
|
|
20240228,124100,105753850,7720,7720,7720,7720,0
|
|
20240228,124000,105753850,7720,7720,7720,7720,0
|
|
20240228,123900,105753850,7720,7720,7720,7720,0
|
|
20240228,123800,105753850,7720,7720,7720,7720,210
|
|
20240228,123700,104132650,7720,7720,7720,7720,0
|
|
20240228,123600,104132650,7720,7720,7720,7720,1
|
|
20240228,123500,104124930,7720,7720,7720,7720,0
|
|
20240228,123400,104124930,7720,7720,7720,7720,0
|
|
20240228,123300,104124930,7720,7720,7720,7720,0
|
|
20240228,123200,104124930,7720,7720,7720,7720,71
|
|
20240228,123100,103576810,7720,7710,7720,7710,11
|
|
20240228,123000,103491990,7720,7720,7720,7720,0
|
|
20240228,122900,103491990,7720,7720,7720,7720,64
|
|
20240228,122800,102997910,7720,7720,7720,7720,7
|
|
20240228,122700,102943870,7720,7720,7720,7720,2
|
|
20240228,122600,102928430,7720,7720,7720,7720,0
|
|
20240228,122500,102928430,7720,7720,7720,7720,5
|
|
20240228,122400,102889830,7710,7710,7710,7710,0
|
|
20240228,122300,102889830,7710,7710,7710,7710,0
|
|
20240228,122200,102889830,7710,7710,7710,7710,0
|
|
20240228,122100,102889830,7710,7710,7710,7710,78
|
|
20240228,122000,102288450,7710,7710,7710,7710,0
|
|
20240228,121900,102288450,7710,7710,7710,7710,15
|
|
20240228,121800,102172800,7710,7710,7710,7710,0
|
|
20240228,121700,102172800,7710,7710,7710,7710,0
|
|
20240228,121600,102172800,7710,7710,7710,7710,0
|
|
20240228,121500,102172800,7710,7710,7710,7710,0
|
|
20240228,121400,102172800,7710,7710,7710,7710,441
|
|
20240228,121300,98772690,7710,7710,7710,7710,0
|
|
20240228,121200,98772690,7710,7710,7710,7710,0
|
|
20240228,121100,98772690,7710,7710,7710,7710,0
|
|
20240228,121000,98772690,7710,7710,7710,7710,522
|
|
20240228,120900,94748070,7710,7710,7710,7710,100
|
|
20240228,120800,93977070,7710,7710,7710,7710,0
|
|
20240228,120700,93977070,7710,7710,7710,7710,0
|
|
20240228,120600,93977070,7710,7710,7710,7710,0
|
|
20240228,120500,93977070,7710,7710,7710,7710,0
|
|
20240228,120400,93977070,7710,7710,7710,7710,0
|
|
20240228,120300,93977070,7710,7710,7710,7710,7
|
|
20240228,120200,93923100,7710,7710,7710,7710,66
|
|
20240228,120100,93414240,7710,7710,7710,7710,0
|
|
20240228,120000,93414240,7710,7710,7710,7710,0
|
|
20240228,115900,93414240,7710,7710,7710,7710,0
|
|
20240228,115800,93414240,7710,7710,7710,7710,122
|
|
20240228,115700,92473620,7720,7710,7720,7710,68
|
|
20240228,115600,91948680,7710,7710,7710,7710,0
|
|
20240228,115500,91948680,7710,7710,7710,7710,51
|
|
20240228,115400,91555470,7710,7710,7710,7710,0
|
|
20240228,115300,91555470,7710,7710,7710,7710,0
|
|
20240228,115200,91555470,7710,7710,7710,7710,0
|
|
20240228,115100,91555470,7710,7710,7710,7710,4
|
|
20240228,115000,91524630,7700,7700,7700,7700,0
|
|
20240228,114900,91524630,7700,7700,7700,7700,0
|
|
20240228,114800,91524630,7700,7700,7700,7700,0
|
|
20240228,114700,91524630,7700,7700,7700,7700,1
|
|
20240228,114600,91516930,7700,7700,7700,7700,0
|
|
20240228,114500,91516930,7700,7700,7700,7700,0
|
|
20240228,114400,91516930,7700,7710,7710,7690,3001
|
|
20240228,114300,68407200,7710,7710,7710,7710,33
|
|
20240228,114200,68152770,7710,7720,7720,7710,307
|
|
20240228,114100,65785540,7710,7710,7710,7710,0
|
|
20240228,114000,65785540,7710,7710,7710,7710,0
|
|
20240228,113900,65785540,7710,7710,7710,7710,0
|
|
20240228,113800,65785540,7710,7710,7710,7710,0
|
|
20240228,113700,65785540,7710,7710,7710,7710,0
|
|
20240228,113600,65785540,7710,7710,7710,7710,0
|
|
20240228,113500,65785540,7710,7710,7710,7710,0
|
|
20240228,113400,65785540,7710,7710,7710,7710,0
|
|
20240228,113300,65785540,7710,7710,7710,7710,0
|
|
20240228,113200,65785540,7710,7710,7710,7710,0
|
|
20240228,113100,65785540,7710,7710,7710,7710,0
|
|
20240228,113000,65785540,7710,7710,7710,7710,0
|
|
20240228,112900,65785540,7710,7720,7720,7710,1000
|
|
20240228,112800,58069480,7730,7730,7730,7730,0
|
|
20240228,112700,58069480,7730,7730,7730,7730,0
|
|
20240228,112600,58069480,7730,7730,7730,7730,0
|
|
20240228,112500,58069480,7730,7730,7730,7730,0
|
|
20240228,112400,58069480,7730,7730,7730,7730,0
|
|
20240228,112300,58069480,7730,7730,7730,7730,0
|
|
20240228,112200,58069480,7730,7730,7730,7730,0
|
|
20240228,112100,58069480,7730,7730,7730,7730,0
|
|
20240228,112000,58069480,7730,7730,7730,7730,0
|
|
20240228,111900,58069480,7730,7730,7730,7730,0
|
|
20240228,111800,58069480,7730,7730,7730,7730,0
|
|
20240228,111700,58069480,7730,7730,7730,7730,0
|
|
20240228,111600,58069480,7730,7730,7730,7730,1
|
|
20240228,111500,58061750,7730,7730,7730,7730,0
|
|
20240228,111400,58061750,7730,7730,7730,7730,0
|
|
20240228,111300,58061750,7730,7730,7730,7730,0
|
|
20240228,111200,58061750,7730,7730,7730,7730,0
|
|
20240228,111100,58061750,7730,7730,7730,7730,1
|
|
20240228,111000,58054020,7730,7730,7730,7730,0
|
|
20240228,110900,58054020,7730,7730,7730,7730,0
|
|
20240228,110800,58054020,7730,7730,7730,7730,0
|
|
20240228,110700,58054020,7730,7730,7730,7730,0
|
|
20240228,110600,58054020,7730,7730,7730,7730,76
|
|
20240228,110500,57466540,7720,7720,7720,7720,0
|
|
20240228,110400,57466540,7720,7720,7720,7720,0
|
|
20240228,110300,57466540,7720,7720,7720,7720,0
|
|
20240228,110200,57466540,7720,7720,7720,7720,10
|
|
20240228,110100,57389340,7720,7720,7720,7720,0
|
|
20240228,110000,57389340,7720,7720,7720,7720,0
|
|
20240228,105900,57389340,7720,7720,7720,7720,0
|
|
20240228,105800,57389340,7720,7720,7720,7720,237
|
|
20240228,105700,55559700,7720,7720,7720,7720,65
|
|
20240228,105600,55057900,7720,7720,7720,7720,0
|
|
20240228,105500,55057900,7720,7720,7720,7720,206
|
|
20240228,105400,53467580,7730,7730,7730,7730,0
|
|
20240228,105300,53467580,7730,7730,7730,7730,0
|
|
20240228,105200,53467580,7730,7730,7730,7730,0
|
|
20240228,105100,53467580,7730,7730,7730,7730,0
|
|
20240228,105000,53467580,7730,7730,7730,7730,0
|
|
20240228,104900,53467580,7730,7730,7730,7730,0
|
|
20240228,104800,53467580,7730,7730,7730,7730,0
|
|
20240228,104700,53467580,7730,7730,7730,7730,0
|
|
20240228,104600,53467580,7730,7730,7730,7730,17
|
|
20240228,104500,53336170,7740,7740,7740,7740,101
|
|
20240228,104400,52554430,7740,7740,7740,7740,0
|
|
20240228,104300,52554430,7740,7740,7740,7740,100
|
|
20240228,104200,51780430,7710,7710,7710,7710,21
|
|
20240228,104100,51618520,7730,7730,7730,7730,0
|
|
20240228,104000,51618520,7730,7730,7730,7730,0
|
|
20240228,103900,51618520,7730,7730,7730,7730,0
|
|
20240228,103800,51618520,7730,7730,7730,7730,0
|
|
20240228,103700,51618520,7730,7730,7730,7730,0
|
|
20240228,103600,51618520,7730,7730,7730,7730,0
|
|
20240228,103500,51618520,7730,7730,7730,7730,0
|
|
20240228,103400,51618520,7730,7710,7730,7710,669
|
|
20240228,103300,46460350,7720,7720,7720,7720,0
|
|
20240228,103200,46460350,7720,7720,7720,7720,0
|
|
20240228,103100,46460350,7720,7720,7720,7720,0
|
|
20240228,103000,46460350,7720,7720,7720,7720,0
|
|
20240228,102900,46460350,7720,7720,7720,7720,1
|
|
20240228,102800,46452630,7710,7710,7710,7710,25
|
|
20240228,102700,46259880,7720,7720,7720,7720,0
|
|
20240228,102600,46259880,7720,7720,7720,7720,0
|
|
20240228,102500,46259880,7720,7720,7720,7720,35
|
|
20240228,102400,45989680,7720,7710,7720,7710,70
|
|
20240228,102300,45449880,7730,7730,7730,7730,0
|
|
20240228,102200,45449880,7730,7730,7730,7730,0
|
|
20240228,102100,45449880,7730,7730,7730,7730,0
|
|
20240228,102000,45449880,7730,7730,7730,7730,0
|
|
20240228,101900,45449880,7730,7730,7730,7730,200
|
|
20240228,101800,43903880,7730,7730,7730,7730,0
|
|
20240228,101700,43903880,7730,7730,7730,7730,1
|
|
20240228,101600,43896150,7730,7730,7730,7730,1
|
|
20240228,101500,43888420,7730,7730,7730,7730,5
|
|
20240228,101400,43849770,7730,7730,7730,7730,9
|
|
20240228,101300,43780200,7730,7730,7730,7730,1
|
|
20240228,101200,43772470,7730,7730,7730,7730,0
|
|
20240228,101100,43772470,7730,7730,7730,7730,2
|
|
20240228,101000,43757010,7730,7730,7730,7730,0
|
|
20240228,100900,43757010,7730,7730,7730,7730,1
|
|
20240228,100800,43749280,7730,7730,7730,7730,0
|
|
20240228,100700,43749280,7730,7730,7730,7730,0
|
|
20240228,100600,43749280,7730,7730,7730,7730,0
|
|
20240228,100500,43749280,7730,7730,7730,7730,1
|
|
20240228,100400,43741550,7710,7710,7710,7710,0
|
|
20240228,100300,43741550,7710,7710,7710,7710,10
|
|
20240228,100200,43664450,7730,7720,7730,7720,2
|
|
20240228,100100,43649000,7700,7700,7700,7700,0
|
|
20240228,100000,43649000,7700,7740,7740,7700,113
|
|
20240228,095900,42778380,7740,7740,7740,7740,0
|
|
20240228,095800,42778380,7740,7740,7740,7740,5
|
|
20240228,095700,42739680,7690,7690,7690,7690,0
|
|
20240228,095600,42739680,7690,7690,7690,7690,0
|
|
20240228,095500,42739680,7690,7720,7720,7690,1847
|
|
20240228,095400,28504570,7720,7730,7730,7720,90
|
|
20240228,095300,27809420,7750,7740,7750,7740,122
|
|
20240228,095200,26864350,7740,7740,7740,7740,0
|
|
20240228,095100,26864350,7740,7740,7740,7740,50
|
|
20240228,095000,26477350,7730,7730,7730,7730,0
|
|
20240228,094900,26477350,7730,7730,7730,7730,0
|
|
20240228,094800,26477350,7730,7730,7730,7730,0
|
|
20240228,094700,26477350,7730,7730,7730,7730,0
|
|
20240228,094600,26477350,7730,7730,7730,7730,0
|
|
20240228,094500,26477350,7730,7730,7730,7730,8
|
|
20240228,094400,26415510,7750,7750,7750,7750,0
|
|
20240228,094300,26415510,7750,7750,7750,7750,0
|
|
20240228,094200,26415510,7750,7750,7750,7750,135
|
|
20240228,094100,25369260,7750,7740,7750,7740,23
|
|
20240228,094000,25191200,7740,7740,7740,7740,30
|
|
20240228,093900,24959000,7740,7740,7740,7740,0
|
|
20240228,093800,24959000,7740,7740,7740,7740,1
|
|
20240228,093700,24951260,7740,7720,7740,7720,55
|
|
20240228,093600,24526600,7740,7740,7740,7740,3
|
|
20240228,093500,24503380,7740,7740,7740,7740,0
|
|
20240228,093400,24503380,7740,7740,7740,7740,0
|
|
20240228,093300,24503380,7740,7740,7740,7740,3
|
|
20240228,093200,24480160,7750,7750,7750,7750,0
|
|
20240228,093100,24480160,7750,7750,7750,7750,1
|
|
20240228,093000,24472410,7750,7750,7750,7750,2
|
|
20240228,092900,24456910,7720,7720,7720,7720,0
|
|
20240228,092800,24456910,7720,7720,7720,7720,1
|
|
20240228,092700,24449190,7720,7720,7720,7720,1
|
|
20240228,092600,24441470,7710,7710,7710,7710,0
|
|
20240228,092500,24441470,7710,7710,7710,7710,0
|
|
20240228,092400,24441470,7710,7710,7710,7710,0
|
|
20240228,092300,24441470,7710,7710,7710,7710,0
|
|
20240228,092200,24441470,7710,7710,7710,7710,0
|
|
20240228,092100,24441470,7710,7710,7710,7710,124
|
|
20240228,092000,23485430,7750,7740,7750,7740,249
|
|
20240228,091900,21558120,7710,7720,7740,7710,12
|
|
20240228,091800,21465320,7700,7700,7710,7700,196
|
|
20240228,091700,19956020,7700,7700,7700,7700,381
|
|
20240228,091600,17022320,7710,7700,7710,7700,43
|
|
20240228,091500,16691020,7700,7710,7710,7700,205
|
|
20240228,091400,15112410,7710,7710,7720,7700,1304
|
|
20240228,091300,5056980,7720,7710,7720,7710,7
|
|
20240228,091200,5002990,7730,7740,7740,7730,151
|
|
20240228,091100,3834790,7710,7710,7710,7710,5
|
|
20240228,091000,3796240,7730,7720,7730,7720,42
|
|
20240228,090900,3471640,7730,7730,7730,7730,1
|
|
20240228,090800,3463910,7720,7720,7720,7720,14
|
|
20240228,090700,3355830,7710,7720,7720,7710,389
|
|
20240228,090600,355290,7720,7720,7720,7720,0
|
|
20240228,090500,355290,7720,7720,7720,7720,0
|
|
20240228,090400,355290,7720,7720,7720,7720,23
|
|
20240228,090300,177730,7720,7720,7720,7720,3
|
|
20240228,090200,154570,7720,7730,7730,7720,20
|
|
20240228,090100,0,7710,7710,7710,7710,0
|
|
20240228,090000,0,7710,7710,7710,7710,0
|