595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185200,619177920,17320,17320,17320,17320,317
|
|
20240227,185100,619177920,17320,17320,17320,17320,0
|
|
20240227,185000,619177920,17320,17320,17320,17320,0
|
|
20240227,184900,619177920,17320,17320,17320,17320,0
|
|
20240227,184800,619177920,17320,17320,17320,17320,0
|
|
20240227,184700,619177920,17320,17320,17320,17320,0
|
|
20240227,184600,619177920,17320,17320,17320,17320,0
|
|
20240227,184500,619177920,17320,17320,17320,17320,0
|
|
20240227,184400,619177920,17320,17320,17320,17320,0
|
|
20240227,184300,619177920,17320,17320,17320,17320,0
|
|
20240227,184200,619177920,17320,17320,17320,17320,0
|
|
20240227,184100,619177920,17320,17320,17320,17320,0
|
|
20240227,184000,619177920,17320,17320,17320,17320,0
|
|
20240227,183900,619177920,17320,17320,17320,17320,0
|
|
20240227,183800,619177920,17320,17320,17320,17320,0
|
|
20240227,183700,619177920,17320,17320,17320,17320,0
|
|
20240227,183600,619177920,17320,17320,17320,17320,0
|
|
20240227,183500,619177920,17320,17320,17320,17320,0
|
|
20240227,183400,619177920,17320,17320,17320,17320,0
|
|
20240227,183300,619177920,17320,17320,17320,17320,0
|
|
20240227,183200,619177920,17320,17320,17320,17320,0
|
|
20240227,183100,619177920,17320,17320,17320,17320,0
|
|
20240227,183000,619177920,17320,17320,17320,17320,0
|
|
20240227,182900,619177920,17320,17320,17320,17320,0
|
|
20240227,182800,619177920,17320,17320,17320,17320,0
|
|
20240227,182700,619177920,17320,17320,17320,17320,0
|
|
20240227,182600,619177920,17320,17320,17320,17320,0
|
|
20240227,182500,619177920,17320,17320,17320,17320,0
|
|
20240227,182400,619177920,17320,17320,17320,17320,0
|
|
20240227,182300,619177920,17320,17320,17320,17320,0
|
|
20240227,182200,619177920,17320,17320,17320,17320,317
|
|
20240227,182100,619177920,17320,17320,17320,17320,0
|
|
20240227,182000,619177920,17320,17320,17320,17320,0
|
|
20240227,181900,619177920,17320,17320,17320,17320,0
|
|
20240227,181800,619177920,17320,17320,17320,17320,0
|
|
20240227,181700,619177920,17320,17320,17320,17320,0
|
|
20240227,181600,619177920,17320,17320,17320,17320,0
|
|
20240227,181500,619177920,17320,17320,17320,17320,0
|
|
20240227,181400,619177920,17320,17320,17320,17320,0
|
|
20240227,181300,619177920,17320,17320,17320,17320,0
|
|
20240227,181200,619177920,17320,17320,17320,17320,0
|
|
20240227,181100,619177920,17320,17320,17320,17320,0
|
|
20240227,181000,619177920,17320,17320,17320,17320,0
|
|
20240227,180900,619177920,17320,17320,17320,17320,0
|
|
20240227,180800,619177920,17320,17320,17320,17320,0
|
|
20240227,180700,619177920,17320,17320,17320,17320,0
|
|
20240227,180600,619177920,17320,17320,17320,17320,0
|
|
20240227,180500,619177920,17320,17320,17320,17320,0
|
|
20240227,180400,619177920,17320,17320,17320,17320,0
|
|
20240227,180300,619177920,17320,17320,17320,17320,0
|
|
20240227,180200,619177920,17320,17320,17320,17320,0
|
|
20240227,180100,619177920,17320,17320,17320,17320,0
|
|
20240227,180000,619177920,17320,17320,17320,17320,0
|
|
20240227,175900,619177920,17320,17320,17320,17320,0
|
|
20240227,175800,619177920,17320,17320,17320,17320,0
|
|
20240227,175700,619177920,17320,17320,17320,17320,0
|
|
20240227,175600,619177920,17320,17320,17320,17320,0
|
|
20240227,175500,619177920,17320,17320,17320,17320,0
|
|
20240227,175400,619177920,17320,17320,17320,17320,0
|
|
20240227,175300,619177920,17320,17320,17320,17320,0
|
|
20240227,175200,619177920,17320,17320,17320,17320,317
|
|
20240227,175100,619177920,17320,17320,17320,17320,0
|
|
20240227,175000,619177920,17320,17320,17320,17320,0
|
|
20240227,174900,619177920,17320,17320,17320,17320,0
|
|
20240227,174800,619177920,17320,17320,17320,17320,0
|
|
20240227,174700,619177920,17320,17320,17320,17320,0
|
|
20240227,174600,619177920,17320,17320,17320,17320,0
|
|
20240227,174500,619177920,17320,17320,17320,17320,0
|
|
20240227,174400,619177920,17320,17320,17320,17320,0
|
|
20240227,174300,619177920,17320,17320,17320,17320,0
|
|
20240227,174200,619177920,17320,17320,17320,17320,0
|
|
20240227,174100,619177920,17320,17320,17320,17320,0
|
|
20240227,174000,619177920,17320,17320,17320,17320,0
|
|
20240227,173900,619177920,17320,17320,17320,17320,0
|
|
20240227,173800,619177920,17320,17320,17320,17320,0
|
|
20240227,173700,619177920,17320,17320,17320,17320,0
|
|
20240227,173600,619177920,17320,17320,17320,17320,0
|
|
20240227,173500,619177920,17320,17320,17320,17320,0
|
|
20240227,173400,619177920,17320,17320,17320,17320,0
|
|
20240227,173300,619177920,17320,17320,17320,17320,0
|
|
20240227,173200,619177920,17320,17320,17320,17320,0
|
|
20240227,173100,619177920,17320,17320,17320,17320,0
|
|
20240227,173000,619177920,17320,17320,17320,17320,0
|
|
20240227,172900,619177920,17320,17320,17320,17320,0
|
|
20240227,172800,619177920,17320,17320,17320,17320,0
|
|
20240227,172700,619177920,17320,17320,17320,17320,0
|
|
20240227,172600,619177920,17320,17320,17320,17320,0
|
|
20240227,172500,619177920,17320,17320,17320,17320,0
|
|
20240227,172400,619177920,17320,17320,17320,17320,0
|
|
20240227,172300,619177920,17320,17320,17320,17320,0
|
|
20240227,172200,619177920,17320,17320,17320,17320,317
|
|
20240227,172100,619177920,17320,17320,17320,17320,0
|
|
20240227,172000,619177920,17320,17320,17320,17320,0
|
|
20240227,171900,619177920,17320,17320,17320,17320,0
|
|
20240227,171800,619177920,17320,17320,17320,17320,0
|
|
20240227,171700,619177920,17320,17320,17320,17320,0
|
|
20240227,171600,619177920,17320,17320,17320,17320,0
|
|
20240227,171500,619177920,17320,17320,17320,17320,0
|
|
20240227,171400,619177920,17320,17320,17320,17320,0
|
|
20240227,171300,619177920,17320,17320,17320,17320,0
|
|
20240227,171200,619177920,17320,17320,17320,17320,0
|
|
20240227,171100,619177920,17320,17320,17320,17320,0
|
|
20240227,171000,619177920,17320,17320,17320,17320,0
|
|
20240227,170900,619177920,17320,17320,17320,17320,0
|
|
20240227,170800,619177920,17320,17320,17320,17320,0
|
|
20240227,170700,619177920,17320,17320,17320,17320,0
|
|
20240227,170600,619177920,17320,17320,17320,17320,0
|
|
20240227,170500,619177920,17320,17320,17320,17320,0
|
|
20240227,170400,619177920,17320,17320,17320,17320,0
|
|
20240227,170300,619177920,17320,17320,17320,17320,0
|
|
20240227,170200,619177920,17320,17320,17320,17320,0
|
|
20240227,170100,619177920,17320,17320,17320,17320,0
|
|
20240227,170000,619177920,17320,17320,17320,17320,0
|
|
20240227,165900,619177920,17320,17320,17320,17320,0
|
|
20240227,165800,619177920,17320,17320,17320,17320,0
|
|
20240227,165700,619177920,17320,17320,17320,17320,0
|
|
20240227,165600,619177920,17320,17320,17320,17320,0
|
|
20240227,165500,619177920,17320,17320,17320,17320,0
|
|
20240227,165400,619177920,17320,17320,17320,17320,0
|
|
20240227,165300,619177920,17320,17320,17320,17320,0
|
|
20240227,165200,619177920,17320,17320,17320,17320,317
|
|
20240227,165100,619177920,17320,17320,17320,17320,0
|
|
20240227,165000,619177920,17320,17320,17320,17320,0
|
|
20240227,164900,619177920,17320,17320,17320,17320,0
|
|
20240227,164800,619177920,17320,17320,17320,17320,0
|
|
20240227,164700,619177920,17320,17320,17320,17320,0
|
|
20240227,164600,619177920,17320,17320,17320,17320,0
|
|
20240227,164500,619177920,17320,17320,17320,17320,0
|
|
20240227,164400,619177920,17320,17320,17320,17320,0
|
|
20240227,164300,619177920,17320,17320,17320,17320,0
|
|
20240227,164200,619177920,17320,17320,17320,17320,0
|
|
20240227,164100,619177920,17320,17320,17320,17320,0
|
|
20240227,164000,619177920,17320,17320,17320,17320,0
|
|
20240227,163900,619177920,17320,17320,17320,17320,0
|
|
20240227,163800,619177920,17320,17320,17320,17320,0
|
|
20240227,163700,619177920,17320,17320,17320,17320,0
|
|
20240227,163600,619177920,17320,17320,17320,17320,0
|
|
20240227,163500,619177920,17320,17320,17320,17320,0
|
|
20240227,163400,619177920,17320,17320,17320,17320,0
|
|
20240227,163300,619177920,17320,17320,17320,17320,0
|
|
20240227,163200,619177920,17320,17320,17320,17320,0
|
|
20240227,163100,619177920,17320,17320,17320,17320,0
|
|
20240227,163000,619177920,17320,17320,17320,17320,0
|
|
20240227,162900,619177920,17320,17320,17320,17320,0
|
|
20240227,162800,619177920,17320,17320,17320,17320,0
|
|
20240227,162700,619177920,17320,17320,17320,17320,0
|
|
20240227,162600,619177920,17320,17320,17320,17320,0
|
|
20240227,162500,619177920,17320,17320,17320,17320,0
|
|
20240227,162400,619177920,17320,17320,17320,17320,0
|
|
20240227,162300,619177920,17320,17320,17320,17320,0
|
|
20240227,162200,619177920,17320,17320,17320,17320,317
|
|
20240227,162100,619177920,17320,17320,17320,17320,0
|
|
20240227,162000,619177920,17320,17320,17320,17320,0
|
|
20240227,161900,619177920,17320,17320,17320,17320,0
|
|
20240227,161800,619177920,17320,17320,17320,17320,0
|
|
20240227,161700,619177920,17320,17320,17320,17320,0
|
|
20240227,161600,619177920,17320,17320,17320,17320,0
|
|
20240227,161500,619177920,17320,17320,17320,17320,0
|
|
20240227,161400,619177920,17320,17320,17320,17320,0
|
|
20240227,161300,619177920,17320,17320,17320,17320,0
|
|
20240227,161200,619177920,17320,17320,17320,17320,0
|
|
20240227,161100,619177920,17320,17320,17320,17320,0
|
|
20240227,161000,619177920,17320,17320,17320,17320,0
|
|
20240227,160900,619177920,17320,17320,17320,17320,0
|
|
20240227,160800,619177920,17320,17320,17320,17320,0
|
|
20240227,160700,619177920,17320,17320,17320,17320,0
|
|
20240227,160600,619177920,17320,17320,17320,17320,0
|
|
20240227,160500,619177920,17320,17320,17320,17320,0
|
|
20240227,160400,619177920,17320,17320,17320,17320,0
|
|
20240227,160300,619177920,17320,17320,17320,17320,0
|
|
20240227,160200,619177920,17320,17320,17320,17320,0
|
|
20240227,160100,619177920,17320,17320,17320,17320,0
|
|
20240227,160000,619177920,17320,17320,17320,17320,0
|
|
20240227,155900,619177920,17320,17320,17320,17320,0
|
|
20240227,155800,619177920,17320,17320,17320,17320,0
|
|
20240227,155700,619177920,17320,17320,17320,17320,0
|
|
20240227,155600,619177920,17320,17320,17320,17320,0
|
|
20240227,155500,619177920,17320,17320,17320,17320,0
|
|
20240227,155400,619177920,17320,17320,17320,17320,0
|
|
20240227,155300,619177920,17320,17320,17320,17320,0
|
|
20240227,155200,619177920,17320,17320,17320,17320,317
|
|
20240227,155100,619177920,17320,17320,17320,17320,0
|
|
20240227,155000,619177920,17320,17320,17320,17320,0
|
|
20240227,154900,619177920,17320,17320,17320,17320,0
|
|
20240227,154800,619177920,17320,17320,17320,17320,0
|
|
20240227,154700,619177920,17320,17320,17320,17320,0
|
|
20240227,154600,619177920,17320,17320,17320,17320,0
|
|
20240227,154500,619177920,17320,17320,17320,17320,0
|
|
20240227,154400,619177920,17320,17320,17320,17320,0
|
|
20240227,154300,619177920,17320,17320,17320,17320,0
|
|
20240227,154200,619177920,17320,17320,17320,17320,0
|
|
20240227,154100,619177920,17320,17320,17320,17320,0
|
|
20240227,154000,619177920,17320,17320,17320,17320,0
|
|
20240227,153900,619177920,17320,17320,17320,17320,0
|
|
20240227,153800,619177920,17320,17320,17320,17320,0
|
|
20240227,153700,619177920,17320,17320,17320,17320,0
|
|
20240227,153600,619177920,17320,17320,17320,17320,0
|
|
20240227,153500,619177920,17320,17320,17320,17320,0
|
|
20240227,153400,619177920,17320,17320,17320,17320,0
|
|
20240227,153300,619177920,17320,17320,17320,17320,0
|
|
20240227,153200,619177920,17320,17320,17320,17320,0
|
|
20240227,153100,619177920,17320,17320,17320,17320,0
|
|
20240227,153000,619177920,17320,17320,17320,17320,317
|
|
20240227,152900,613687480,17320,17320,17320,17320,0
|
|
20240227,152800,613687480,17320,17320,17320,17320,0
|
|
20240227,152700,613687480,17320,17320,17320,17320,0
|
|
20240227,152600,613687480,17320,17320,17320,17320,0
|
|
20240227,152500,613687480,17320,17320,17320,17320,0
|
|
20240227,152400,613687480,17320,17320,17320,17320,0
|
|
20240227,152300,613687480,17320,17320,17320,17320,0
|
|
20240227,152200,613687480,17320,17320,17320,17320,0
|
|
20240227,152100,613687480,17320,17320,17320,17320,0
|
|
20240227,152000,613687480,17320,17320,17320,17320,0
|
|
20240227,151900,613687480,17320,17320,17320,17320,2
|
|
20240227,151800,613652840,17330,17320,17330,17130,819
|
|
20240227,151700,599539120,17320,17320,17320,17300,210
|
|
20240227,151600,595905120,17340,17340,17340,17340,0
|
|
20240227,151500,595905120,17340,17330,17340,17320,22
|
|
20240227,151400,595523940,17350,17350,17350,17350,0
|
|
20240227,151300,595523940,17350,17320,17350,17320,186
|
|
20240227,151200,592302270,17320,17320,17320,17320,97
|
|
20240227,151100,590622230,17320,17320,17320,17320,5
|
|
20240227,151000,590535630,17320,17300,17320,17300,7
|
|
20240227,150900,590414510,17330,17330,17330,17330,0
|
|
20240227,150800,590414510,17330,17310,17330,17300,94
|
|
20240227,150700,588787730,17340,17340,17340,17290,16
|
|
20240227,150600,588510960,17340,17340,17340,17340,0
|
|
20240227,150500,588510960,17340,17340,17340,17340,2
|
|
20240227,150400,588476280,17340,17320,17340,17290,82
|
|
20240227,150300,587057190,17340,17300,17340,17300,11
|
|
20240227,150200,586866850,17310,17310,17310,17310,4
|
|
20240227,150100,586797610,17340,17340,17340,17340,0
|
|
20240227,150000,586797610,17340,17340,17340,17340,0
|
|
20240227,145900,586797610,17340,17340,17340,17340,21
|
|
20240227,145800,586433470,17340,17340,17340,17340,0
|
|
20240227,145700,586433470,17340,17340,17340,17340,0
|
|
20240227,145600,586433470,17340,17340,17340,17340,0
|
|
20240227,145500,586433470,17340,17290,17340,17290,3
|
|
20240227,145400,586381550,17340,17340,17340,17340,2
|
|
20240227,145300,586346870,17340,17280,17340,17270,41
|
|
20240227,145200,585638550,17350,17350,17350,17350,0
|
|
20240227,145100,585638550,17350,17300,17350,17300,126
|
|
20240227,145000,583458650,17300,17300,17300,17300,5
|
|
20240227,144900,583372150,17300,17290,17300,17290,48
|
|
20240227,144800,582542210,17290,17290,17290,17290,14
|
|
20240227,144700,582300150,17290,17300,17300,17290,20
|
|
20240227,144600,581954250,17300,17350,17350,17300,35
|
|
20240227,144500,581348250,17370,17370,17370,17370,0
|
|
20240227,144400,581348250,17370,17370,17370,17370,0
|
|
20240227,144300,581348250,17370,17300,17370,17290,34
|
|
20240227,144200,580759990,17300,17300,17380,17300,193
|
|
20240227,144100,577420370,17380,17380,17380,17300,8
|
|
20240227,144000,577281480,17380,17380,17380,17380,4
|
|
20240227,143900,577211960,17380,17320,17380,17300,1053
|
|
20240227,143800,558987940,17380,17320,17380,17320,410
|
|
20240227,143700,551885480,17380,17380,17380,17380,0
|
|
20240227,143600,551885480,17380,17380,17380,17380,0
|
|
20240227,143500,551885480,17380,17380,17380,17380,0
|
|
20240227,143400,551885480,17380,17380,17380,17380,0
|
|
20240227,143300,551885480,17380,17380,17380,17380,1
|
|
20240227,143200,551868100,17320,17320,17320,17320,1
|
|
20240227,143100,551850780,17380,17380,17380,17380,5
|
|
20240227,143000,551763880,17380,17380,17380,17380,0
|
|
20240227,142900,551763880,17380,17380,17380,17380,0
|
|
20240227,142800,551763880,17380,17380,17380,17380,1
|
|
20240227,142700,551746500,17380,17320,17380,17320,2
|
|
20240227,142600,551711800,17380,17320,17380,17320,2
|
|
20240227,142500,551677100,17390,17330,17390,17330,16
|
|
20240227,142400,551399760,17330,17330,17330,17330,43
|
|
20240227,142300,550654570,17330,17330,17330,17330,0
|
|
20240227,142200,550654570,17330,17330,17330,17330,0
|
|
20240227,142100,550654570,17330,17330,17330,17330,5
|
|
20240227,142000,550567920,17330,17330,17330,17330,10
|
|
20240227,141900,550394620,17330,17330,17330,17330,0
|
|
20240227,141800,550394620,17330,17330,17330,17330,0
|
|
20240227,141700,550394620,17330,17320,17330,17320,2
|
|
20240227,141600,550359970,17390,17390,17390,17390,0
|
|
20240227,141500,550359970,17390,17390,17390,17390,0
|
|
20240227,141400,550359970,17390,17390,17390,17390,0
|
|
20240227,141300,550359970,17390,17390,17390,17390,0
|
|
20240227,141200,550359970,17390,17390,17390,17390,0
|
|
20240227,141100,550359970,17390,17390,17390,17390,0
|
|
20240227,141000,550359970,17390,17390,17390,17390,0
|
|
20240227,140900,550359970,17390,17390,17390,17390,0
|
|
20240227,140800,550359970,17390,17390,17390,17390,11
|
|
20240227,140700,550168680,17390,17330,17390,17330,5
|
|
20240227,140600,550081970,17330,17330,17330,17330,0
|
|
20240227,140500,550081970,17330,17330,17330,17330,0
|
|
20240227,140400,550081970,17330,17310,17330,17310,17
|
|
20240227,140300,549787640,17310,17310,17310,17310,25
|
|
20240227,140200,549354890,17380,17380,17380,17380,0
|
|
20240227,140100,549354890,17380,17380,17380,17380,0
|
|
20240227,140000,549354890,17380,17380,17380,17380,0
|
|
20240227,135900,549354890,17380,17380,17380,17380,0
|
|
20240227,135800,549354890,17380,17380,17380,17380,0
|
|
20240227,135700,549354890,17380,17380,17380,17380,0
|
|
20240227,135600,549354890,17380,17340,17380,17310,263
|
|
20240227,135500,544797640,17390,17390,17390,17390,0
|
|
20240227,135400,544797640,17390,17390,17390,17390,0
|
|
20240227,135300,544797640,17390,17390,17390,17390,0
|
|
20240227,135200,544797640,17390,17390,17390,17390,0
|
|
20240227,135100,544797640,17390,17390,17390,17390,0
|
|
20240227,135000,544797640,17390,17350,17390,17350,40
|
|
20240227,134900,544103600,17390,17360,17390,17360,8
|
|
20240227,134800,543964690,17390,17390,17390,17390,0
|
|
20240227,134700,543964690,17390,17390,17390,17390,0
|
|
20240227,134600,543964690,17390,17390,17390,17390,0
|
|
20240227,134500,543964690,17390,17390,17390,17390,0
|
|
20240227,134400,543964690,17390,17390,17390,17390,0
|
|
20240227,134300,543964690,17390,17390,17390,17390,0
|
|
20240227,134200,543964690,17390,17390,17390,17390,0
|
|
20240227,134100,543964690,17390,17390,17390,17390,0
|
|
20240227,134000,543964690,17390,17390,17390,17390,9
|
|
20240227,133900,543808180,17390,17390,17390,17390,0
|
|
20240227,133800,543808180,17390,17390,17390,17390,0
|
|
20240227,133700,543808180,17390,17390,17390,17390,0
|
|
20240227,133600,543808180,17390,17390,17390,17390,0
|
|
20240227,133500,543808180,17390,17390,17390,17390,1
|
|
20240227,133400,543790790,17390,17390,17390,17390,0
|
|
20240227,133300,543790790,17390,17390,17390,17390,0
|
|
20240227,133200,543790790,17390,17390,17390,17390,1
|
|
20240227,133100,543773400,17400,17400,17400,17400,0
|
|
20240227,133000,543773400,17400,17390,17400,17390,10
|
|
20240227,132900,543599490,17390,17390,17390,17390,0
|
|
20240227,132800,543599490,17390,17390,17390,17390,1
|
|
20240227,132700,543582100,17360,17360,17360,17360,0
|
|
20240227,132600,543582100,17360,17360,17360,17360,11
|
|
20240227,132500,543391140,17400,17400,17400,17400,0
|
|
20240227,132400,543391140,17400,17400,17400,17400,0
|
|
20240227,132300,543391140,17400,17400,17400,17400,1
|
|
20240227,132200,543373740,17390,17390,17390,17390,53
|
|
20240227,132100,542452070,17400,17400,17400,17400,0
|
|
20240227,132000,542452070,17400,17400,17400,17400,0
|
|
20240227,131900,542452070,17400,17390,17400,17390,43
|
|
20240227,131800,541704280,17400,17390,17400,17390,26
|
|
20240227,131700,541252070,17390,17390,17390,17390,6
|
|
20240227,131600,541147730,17390,17390,17390,17330,45
|
|
20240227,131500,540366380,17400,17400,17400,17400,0
|
|
20240227,131400,540366380,17400,17400,17400,17400,0
|
|
20240227,131300,540366380,17400,17400,17400,17400,0
|
|
20240227,131200,540366380,17400,17400,17400,17400,0
|
|
20240227,131100,540366380,17400,17400,17400,17400,0
|
|
20240227,131000,540366380,17400,17400,17400,17400,0
|
|
20240227,130900,540366380,17400,17400,17400,17400,0
|
|
20240227,130800,540366380,17400,17400,17400,17400,10
|
|
20240227,130700,540192380,17410,17410,17410,17410,0
|
|
20240227,130600,540192380,17410,17410,17410,17410,0
|
|
20240227,130500,540192380,17410,17340,17410,17310,154
|
|
20240227,130400,537524040,17410,17370,17410,17350,612
|
|
20240227,130300,526898630,17380,17380,17380,17380,6
|
|
20240227,130200,526794350,17420,17420,17420,17420,0
|
|
20240227,130100,526794350,17420,17420,17420,17420,4
|
|
20240227,130000,526724670,17420,17420,17420,17420,0
|
|
20240227,125900,526724670,17420,17420,17420,17420,50
|
|
20240227,125800,525853670,17420,17420,17420,17420,0
|
|
20240227,125700,525853670,17420,17420,17420,17420,0
|
|
20240227,125600,525853670,17420,17420,17420,17420,3
|
|
20240227,125500,525801410,17420,17420,17420,17420,0
|
|
20240227,125400,525801410,17420,17360,17420,17360,22
|
|
20240227,125300,525419430,17360,17420,17420,17360,2
|
|
20240227,125200,525384650,17360,17360,17360,17360,3
|
|
20240227,125100,525332570,17430,17430,17430,17430,0
|
|
20240227,125000,525332570,17430,17430,17430,17430,0
|
|
20240227,124900,525332570,17430,17430,17430,17430,60
|
|
20240227,124800,524286770,17420,17420,17420,17420,65
|
|
20240227,124700,523154470,17410,17410,17410,17410,197
|
|
20240227,124600,519724700,17410,17410,17410,17410,0
|
|
20240227,124500,519724700,17410,17410,17410,17410,0
|
|
20240227,124400,519724700,17410,17410,17410,17410,0
|
|
20240227,124300,519724700,17410,17410,17410,17410,47
|
|
20240227,124200,518906430,17410,17410,17410,17410,1
|
|
20240227,124100,518889020,17350,17350,17350,17350,8
|
|
20240227,124000,518750220,17410,17410,17410,17410,0
|
|
20240227,123900,518750220,17410,17410,17410,17410,9
|
|
20240227,123800,518593530,17420,17420,17420,17420,0
|
|
20240227,123700,518593530,17420,17420,17420,17420,0
|
|
20240227,123600,518593530,17420,17420,17420,17420,1
|
|
20240227,123500,518576110,17420,17420,17420,17420,0
|
|
20240227,123400,518576110,17420,17420,17420,17420,1
|
|
20240227,123300,518558690,17420,17420,17420,17420,0
|
|
20240227,123200,518558690,17420,17420,17420,17420,2
|
|
20240227,123100,518523850,17370,17370,17370,17370,13
|
|
20240227,123000,518298040,17370,17370,17370,17370,0
|
|
20240227,122900,518298040,17370,17370,17370,17370,0
|
|
20240227,122800,518298040,17370,17370,17370,17370,0
|
|
20240227,122700,518298040,17370,17370,17370,17370,0
|
|
20240227,122600,518298040,17370,17370,17370,17370,5
|
|
20240227,122500,518211190,17370,17370,17370,17370,1
|
|
20240227,122400,518193820,17340,17340,17340,17340,0
|
|
20240227,122300,518193820,17340,17340,17340,17340,0
|
|
20240227,122200,518193820,17340,17340,17340,17340,0
|
|
20240227,122100,518193820,17340,17340,17340,17340,0
|
|
20240227,122000,518193820,17340,17340,17340,17340,0
|
|
20240227,121900,518193820,17340,17340,17340,17340,0
|
|
20240227,121800,518193820,17340,17340,17340,17340,0
|
|
20240227,121700,518193820,17340,17340,17340,17340,0
|
|
20240227,121600,518193820,17340,17340,17340,17340,0
|
|
20240227,121500,518193820,17340,17370,17370,17340,105
|
|
20240227,121400,516372540,17370,17370,17370,17370,99
|
|
20240227,121300,514652910,17380,17380,17380,17380,40
|
|
20240227,121200,513957710,17440,17440,17440,17440,0
|
|
20240227,121100,513957710,17440,17440,17440,17440,0
|
|
20240227,121000,513957710,17440,17440,17440,17440,0
|
|
20240227,120900,513957710,17440,17440,17440,17440,0
|
|
20240227,120800,513957710,17440,17440,17440,17440,1
|
|
20240227,120700,513940270,17370,17370,17370,17370,0
|
|
20240227,120600,513940270,17370,17440,17440,17370,2
|
|
20240227,120500,513905460,17370,17370,17370,17370,5
|
|
20240227,120400,513818610,17440,17440,17440,17440,0
|
|
20240227,120300,513818610,17440,17440,17440,17440,36
|
|
20240227,120200,513190770,17440,17380,17440,17370,35
|
|
20240227,120100,512582500,17380,17440,17440,17380,19
|
|
20240227,120000,512252160,17400,17440,17440,17400,21
|
|
20240227,115900,511886080,17440,17440,17440,17440,0
|
|
20240227,115800,511886080,17440,17440,17440,17440,0
|
|
20240227,115700,511886080,17440,17440,17440,17440,0
|
|
20240227,115600,511886080,17440,17450,17450,17400,121
|
|
20240227,115500,509775840,17440,17450,17450,17440,5
|
|
20240227,115400,509688600,17450,17450,17450,17450,0
|
|
20240227,115300,509688600,17450,17450,17450,17450,1
|
|
20240227,115200,509671150,17440,17440,17440,17440,0
|
|
20240227,115100,509671150,17440,17440,17440,17440,146
|
|
20240227,115000,507124910,17450,17450,17450,17450,164
|
|
20240227,114900,504263110,17450,17470,17470,17450,212
|
|
20240227,114800,500563550,17470,17470,17470,17470,0
|
|
20240227,114700,500563550,17470,17460,17470,17440,29
|
|
20240227,114600,500057550,17470,17470,17470,17470,0
|
|
20240227,114500,500057550,17470,17470,17470,17470,1
|
|
20240227,114400,500040080,17440,17450,17450,17440,50
|
|
20240227,114300,499168040,17470,17450,17470,17440,36
|
|
20240227,114200,498539960,17470,17470,17470,17470,0
|
|
20240227,114100,498539960,17470,17470,17470,17470,1
|
|
20240227,114000,498522490,17470,17400,17470,17400,2
|
|
20240227,113900,498487620,17380,17380,17380,17380,62
|
|
20240227,113800,497410060,17480,17490,17490,17480,33
|
|
20240227,113700,496833180,17490,17470,17490,17470,60
|
|
20240227,113600,495784890,17480,17480,17480,17480,0
|
|
20240227,113500,495784890,17480,17480,17480,17480,0
|
|
20240227,113400,495784890,17480,17480,17480,17480,0
|
|
20240227,113300,495784890,17480,17480,17480,17480,0
|
|
20240227,113200,495784890,17480,17480,17480,17480,1
|
|
20240227,113100,495767410,17370,17490,17490,17370,177
|
|
20240227,113000,492673990,17480,17480,17480,17480,18
|
|
20240227,112900,492359350,17500,17500,17500,17500,0
|
|
20240227,112800,492359350,17500,17500,17500,17500,0
|
|
20240227,112700,492359350,17500,17460,17500,17460,26
|
|
20240227,112600,491905350,17500,17500,17500,17500,0
|
|
20240227,112500,491905350,17500,17500,17500,17500,104
|
|
20240227,112400,490085350,17500,17500,17500,17500,1
|
|
20240227,112300,490067850,17520,17520,17520,17520,0
|
|
20240227,112200,490067850,17520,17480,17520,17460,470
|
|
20240227,112100,481860210,17510,17510,17510,17510,0
|
|
20240227,112000,481860210,17510,17510,17510,17460,258
|
|
20240227,111900,477352860,17520,17520,17520,17520,105
|
|
20240227,111800,475513260,17520,17510,17520,17510,28
|
|
20240227,111700,475022960,17520,17520,17520,17520,0
|
|
20240227,111600,475022960,17520,17520,17520,17520,0
|
|
20240227,111500,475022960,17520,17520,17520,17520,11
|
|
20240227,111400,474830240,17460,17460,17460,17460,0
|
|
20240227,111300,474830240,17460,17450,17460,17450,6
|
|
20240227,111200,474725530,17530,17450,17530,17440,297
|
|
20240227,111100,469544620,17530,17510,17530,17510,125
|
|
20240227,111000,467355730,17510,17510,17510,17510,4
|
|
20240227,110900,467285690,17530,17530,17530,17530,0
|
|
20240227,110800,467285690,17530,17530,17530,17530,0
|
|
20240227,110700,467285690,17530,17500,17530,17500,328
|
|
20240227,110600,461542710,17510,17510,17510,17510,0
|
|
20240227,110500,461542710,17510,17500,17510,17310,340
|
|
20240227,110400,455627450,17510,17510,17510,17510,8
|
|
20240227,110300,455487370,17510,17510,17510,17510,29
|
|
20240227,110200,454979580,17510,17510,17510,17500,107
|
|
20240227,110100,453107010,17510,17480,17510,17480,13
|
|
20240227,110000,452879450,17480,17480,17480,17480,7
|
|
20240227,105900,452757090,17530,17510,17530,17340,258
|
|
20240227,105800,448265550,17530,17570,17570,17520,33
|
|
20240227,105700,447686750,17570,17570,17570,17570,4
|
|
20240227,105600,447616470,17570,17560,17570,17560,10
|
|
20240227,105500,447440860,17570,17570,17570,17570,0
|
|
20240227,105400,447440860,17570,17560,17580,17550,47
|
|
20240227,105300,446615270,17580,17580,17580,17580,0
|
|
20240227,105200,446615270,17580,17580,17580,17580,1
|
|
20240227,105100,446597690,17580,17580,17590,17580,16
|
|
20240227,105000,446316360,17590,17590,17600,17590,99
|
|
20240227,104900,444574870,17590,17600,17600,17510,25
|
|
20240227,104800,444135400,17610,17600,17610,17550,330
|
|
20240227,104700,438327890,17600,17620,17620,17600,12
|
|
20240227,104600,438116570,17600,17590,17600,17590,168
|
|
20240227,104500,435160420,17600,17600,17600,17530,62
|
|
20240227,104400,434069360,17600,17520,17600,17510,1116
|
|
20240227,104300,414451930,17520,17520,17520,17520,5
|
|
20240227,104200,414364330,17520,17480,17520,17480,211
|
|
20240227,104100,410671880,17480,17480,17480,17470,23
|
|
20240227,104000,410270020,17480,17480,17480,17480,4
|
|
20240227,103900,410200100,17480,17480,17480,17480,110
|
|
20240227,103800,408277300,17480,17470,17480,17470,210
|
|
20240227,103700,404608340,17470,17470,17470,17470,5
|
|
20240227,103600,404520990,17470,17470,17470,17470,9
|
|
20240227,103500,404363760,17470,17480,17480,17470,24
|
|
20240227,103400,403944430,17470,17480,17480,17470,7
|
|
20240227,103300,403822090,17520,17520,17520,17510,62
|
|
20240227,103200,402735950,17520,17500,17520,17500,218
|
|
20240227,103100,398920730,17530,17510,17530,17510,315
|
|
20240227,103000,393402840,17510,17480,17510,17480,15
|
|
20240227,102900,393140610,17510,17460,17520,17460,979
|
|
20240227,102800,375990040,17520,17480,17520,17480,78
|
|
20240227,102700,374624440,17510,17510,17510,17510,1
|
|
20240227,102600,374606930,17460,17510,17510,17460,29
|
|
20240227,102500,374100190,17510,17490,17510,17490,602
|
|
20240227,102400,363565350,17490,17500,17500,17490,201
|
|
20240227,102300,360047860,17500,17450,17500,17450,200
|
|
20240227,102200,356550660,17450,17480,17480,17450,20
|
|
20240227,102100,356201590,17470,17440,17500,17440,346
|
|
20240227,102000,350165210,17440,17440,17440,17440,17
|
|
20240227,101900,349868730,17440,17370,17440,17340,1731
|
|
20240227,101800,319712550,17420,17420,17420,17420,0
|
|
20240227,101700,319712550,17420,17420,17420,17420,1
|
|
20240227,101600,319695130,17430,17430,17430,17430,0
|
|
20240227,101500,319695130,17430,17430,17430,17430,14
|
|
20240227,101400,319451110,17430,17350,17430,17340,1020
|
|
20240227,101300,301683040,17350,17350,17350,17350,0
|
|
20240227,101200,301683040,17350,17350,17350,17350,0
|
|
20240227,101100,301683040,17350,17400,17400,17310,13
|
|
20240227,101000,301457790,17310,17400,17410,17300,61
|
|
20240227,100900,300396610,17420,17420,17420,17420,0
|
|
20240227,100800,300396610,17420,17420,17420,17420,8
|
|
20240227,100700,300257250,17420,17390,17420,17380,414
|
|
20240227,100600,293053150,17400,17260,17400,17260,683
|
|
20240227,100500,281193800,17260,17230,17260,17230,501
|
|
20240227,100400,272552030,17160,17240,17240,17160,110
|
|
20240227,100300,270663170,17240,17200,17240,17200,33
|
|
20240227,100200,270094650,17240,17240,17240,17240,1
|
|
20240227,100100,270077410,17160,17240,17240,17160,87
|
|
20240227,100000,268583470,17240,17240,17240,17240,35
|
|
20240227,095900,267980070,17260,17200,17260,17200,327
|
|
20240227,095800,262336890,17200,17190,17200,17150,12
|
|
20240227,095700,262130880,17190,17190,17190,17190,5
|
|
20240227,095600,262044930,17170,17170,17170,17170,15
|
|
20240227,095500,261787380,17170,17150,17170,17150,1403
|
|
20240227,095400,237714690,17130,17120,17130,17120,271
|
|
20240227,095300,233073690,17120,17120,17120,17120,1
|
|
20240227,095200,233056570,17100,17100,17100,17100,21
|
|
20240227,095100,232697470,17100,17100,17100,17100,1
|
|
20240227,095000,232680370,17070,17070,17070,17070,85
|
|
20240227,094900,231229420,17070,17070,17070,17070,9
|
|
20240227,094800,231075790,17070,17070,17070,17070,0
|
|
20240227,094700,231075790,17070,17070,17070,17070,13
|
|
20240227,094600,230853880,17090,17090,17090,17090,0
|
|
20240227,094500,230853880,17090,17010,17090,17000,187
|
|
20240227,094400,227672970,17010,17090,17090,17010,24
|
|
20240227,094300,227263730,17000,17010,17100,17000,2594
|
|
20240227,094200,183142370,17010,17060,17070,17010,2427
|
|
20240227,094100,141840570,17060,17060,17060,17060,5
|
|
20240227,094000,141755270,17060,17060,17060,17060,20
|
|
20240227,093900,141414070,17060,17060,17060,17060,35
|
|
20240227,093800,140816970,17060,17050,17060,17040,210
|
|
20240227,093700,137236680,17060,17130,17130,17060,96
|
|
20240227,093600,135598430,17100,17140,17140,17100,19
|
|
20240227,093500,135273070,17140,17140,17140,17130,211
|
|
20240227,093400,131658550,17140,17140,17140,17140,14
|
|
20240227,093300,131418590,17140,17140,17140,17140,7
|
|
20240227,093200,131298610,17140,17140,17140,17130,12
|
|
20240227,093100,131093010,17140,17110,17140,17110,5
|
|
20240227,093000,131007430,17110,17110,17110,17110,18
|
|
20240227,092900,130699450,17150,17150,17150,17150,5
|
|
20240227,092800,130613700,17150,17080,17150,17030,2525
|
|
20240227,092700,87550080,17070,17080,17080,17070,100
|
|
20240227,092600,85842990,17110,17110,17110,17110,3
|
|
20240227,092500,85791660,17110,17070,17110,17050,185
|
|
20240227,092400,82635990,17070,17140,17140,17070,697
|
|
20240227,092300,70716310,17150,17140,17150,17140,33
|
|
20240227,092200,70150640,17140,17180,17180,17140,305
|
|
20240227,092100,64915870,17180,17180,17180,17170,29
|
|
20240227,092000,64417710,17170,17180,17180,17170,64
|
|
20240227,091900,63318760,17180,17230,17230,17170,1082
|
|
20240227,091800,44716540,17230,17240,17240,17230,28
|
|
20240227,091700,44233840,17240,17240,17240,17240,9
|
|
20240227,091600,44078680,17240,17230,17250,17230,9
|
|
20240227,091500,43923490,17260,17220,17260,17220,37
|
|
20240227,091400,43285030,17230,17230,17230,17230,0
|
|
20240227,091300,43285030,17230,17260,17260,17230,14
|
|
20240227,091200,43043780,17260,17260,17260,17260,2
|
|
20240227,091100,43009260,17200,17200,17200,17170,163
|
|
20240227,091000,40206510,17200,17190,17200,17190,594
|
|
20240227,090900,29989720,17190,17190,17200,17190,157
|
|
20240227,090800,27290410,17200,17260,17260,17200,471
|
|
20240227,090700,19174170,17270,17300,17300,17270,192
|
|
20240227,090600,15853590,17310,17340,17340,17310,136
|
|
20240227,090500,13496930,17340,17350,17350,17340,182
|
|
20240227,090400,10340770,17360,17370,17370,17360,254
|
|
20240227,090300,5931250,17380,17370,17380,17370,17
|
|
20240227,090200,5635840,17350,17350,17350,17350,1
|
|
20240227,090100,5618490,17340,17350,17370,17340,203
|
|
20240227,090000,2098350,17340,17340,17360,17340,121
|