606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190300,12387720,15570,15570,15570,15570,55
|
|
20240227,190200,12387720,15570,15570,15570,15570,0
|
|
20240227,190100,12387720,15570,15570,15570,15570,0
|
|
20240227,190000,12387720,15570,15570,15570,15570,0
|
|
20240227,185900,12387720,15570,15570,15570,15570,0
|
|
20240227,185800,12387720,15570,15570,15570,15570,0
|
|
20240227,185700,12387720,15570,15570,15570,15570,0
|
|
20240227,185600,12387720,15570,15570,15570,15570,0
|
|
20240227,185500,12387720,15570,15570,15570,15570,0
|
|
20240227,185400,12387720,15570,15570,15570,15570,0
|
|
20240227,185300,12387720,15570,15570,15570,15570,0
|
|
20240227,185200,12387720,15570,15570,15570,15570,0
|
|
20240227,185100,12387720,15570,15570,15570,15570,0
|
|
20240227,185000,12387720,15570,15570,15570,15570,0
|
|
20240227,184900,12387720,15570,15570,15570,15570,0
|
|
20240227,184800,12387720,15570,15570,15570,15570,0
|
|
20240227,184700,12387720,15570,15570,15570,15570,0
|
|
20240227,184600,12387720,15570,15570,15570,15570,0
|
|
20240227,184500,12387720,15570,15570,15570,15570,0
|
|
20240227,184400,12387720,15570,15570,15570,15570,0
|
|
20240227,184300,12387720,15570,15570,15570,15570,0
|
|
20240227,184200,12387720,15570,15570,15570,15570,0
|
|
20240227,184100,12387720,15570,15570,15570,15570,0
|
|
20240227,184000,12387720,15570,15570,15570,15570,0
|
|
20240227,183900,12387720,15570,15570,15570,15570,0
|
|
20240227,183800,12387720,15570,15570,15570,15570,0
|
|
20240227,183700,12387720,15570,15570,15570,15570,0
|
|
20240227,183600,12387720,15570,15570,15570,15570,0
|
|
20240227,183500,12387720,15570,15570,15570,15570,0
|
|
20240227,183400,12387720,15570,15570,15570,15570,0
|
|
20240227,183300,12387720,15570,15570,15570,15570,55
|
|
20240227,183200,12387720,15570,15570,15570,15570,0
|
|
20240227,183100,12387720,15570,15570,15570,15570,0
|
|
20240227,183000,12387720,15570,15570,15570,15570,0
|
|
20240227,182900,12387720,15570,15570,15570,15570,0
|
|
20240227,182800,12387720,15570,15570,15570,15570,0
|
|
20240227,182700,12387720,15570,15570,15570,15570,0
|
|
20240227,182600,12387720,15570,15570,15570,15570,0
|
|
20240227,182500,12387720,15570,15570,15570,15570,0
|
|
20240227,182400,12387720,15570,15570,15570,15570,0
|
|
20240227,182300,12387720,15570,15570,15570,15570,0
|
|
20240227,182200,12387720,15570,15570,15570,15570,0
|
|
20240227,182100,12387720,15570,15570,15570,15570,0
|
|
20240227,182000,12387720,15570,15570,15570,15570,0
|
|
20240227,181900,12387720,15570,15570,15570,15570,0
|
|
20240227,181800,12387720,15570,15570,15570,15570,0
|
|
20240227,181700,12387720,15570,15570,15570,15570,0
|
|
20240227,181600,12387720,15570,15570,15570,15570,0
|
|
20240227,181500,12387720,15570,15570,15570,15570,0
|
|
20240227,181400,12387720,15570,15570,15570,15570,0
|
|
20240227,181300,12387720,15570,15570,15570,15570,0
|
|
20240227,181200,12387720,15570,15570,15570,15570,0
|
|
20240227,181100,12387720,15570,15570,15570,15570,0
|
|
20240227,181000,12387720,15570,15570,15570,15570,0
|
|
20240227,180900,12387720,15570,15570,15570,15570,0
|
|
20240227,180800,12387720,15570,15570,15570,15570,0
|
|
20240227,180700,12387720,15570,15570,15570,15570,0
|
|
20240227,180600,12387720,15570,15570,15570,15570,0
|
|
20240227,180500,12387720,15570,15570,15570,15570,0
|
|
20240227,180400,12387720,15570,15570,15570,15570,0
|
|
20240227,180300,12387720,15570,15570,15570,15570,55
|
|
20240227,180200,12387720,15570,15570,15570,15570,0
|
|
20240227,180100,12387720,15570,15570,15570,15570,0
|
|
20240227,180000,12387720,15570,15570,15570,15570,0
|
|
20240227,175900,12387720,15570,15570,15570,15570,0
|
|
20240227,175800,12387720,15570,15570,15570,15570,0
|
|
20240227,175700,12387720,15570,15570,15570,15570,0
|
|
20240227,175600,12387720,15570,15570,15570,15570,0
|
|
20240227,175500,12387720,15570,15570,15570,15570,0
|
|
20240227,175400,12387720,15570,15570,15570,15570,0
|
|
20240227,175300,12387720,15570,15570,15570,15570,0
|
|
20240227,175200,12387720,15570,15570,15570,15570,0
|
|
20240227,175100,12387720,15570,15570,15570,15570,0
|
|
20240227,175000,12387720,15570,15570,15570,15570,0
|
|
20240227,174900,12387720,15570,15570,15570,15570,0
|
|
20240227,174800,12387720,15570,15570,15570,15570,0
|
|
20240227,174700,12387720,15570,15570,15570,15570,0
|
|
20240227,174600,12387720,15570,15570,15570,15570,0
|
|
20240227,174500,12387720,15570,15570,15570,15570,0
|
|
20240227,174400,12387720,15570,15570,15570,15570,0
|
|
20240227,174300,12387720,15570,15570,15570,15570,0
|
|
20240227,174200,12387720,15570,15570,15570,15570,0
|
|
20240227,174100,12387720,15570,15570,15570,15570,0
|
|
20240227,174000,12387720,15570,15570,15570,15570,0
|
|
20240227,173900,12387720,15570,15570,15570,15570,0
|
|
20240227,173800,12387720,15570,15570,15570,15570,0
|
|
20240227,173700,12387720,15570,15570,15570,15570,0
|
|
20240227,173600,12387720,15570,15570,15570,15570,0
|
|
20240227,173500,12387720,15570,15570,15570,15570,0
|
|
20240227,173400,12387720,15570,15570,15570,15570,0
|
|
20240227,173300,12387720,15570,15570,15570,15570,55
|
|
20240227,173200,12387720,15570,15570,15570,15570,0
|
|
20240227,173100,12387720,15570,15570,15570,15570,0
|
|
20240227,173000,12387720,15570,15570,15570,15570,0
|
|
20240227,172900,12387720,15570,15570,15570,15570,0
|
|
20240227,172800,12387720,15570,15570,15570,15570,0
|
|
20240227,172700,12387720,15570,15570,15570,15570,0
|
|
20240227,172600,12387720,15570,15570,15570,15570,0
|
|
20240227,172500,12387720,15570,15570,15570,15570,0
|
|
20240227,172400,12387720,15570,15570,15570,15570,0
|
|
20240227,172300,12387720,15570,15570,15570,15570,0
|
|
20240227,172200,12387720,15570,15570,15570,15570,0
|
|
20240227,172100,12387720,15570,15570,15570,15570,0
|
|
20240227,172000,12387720,15570,15570,15570,15570,0
|
|
20240227,171900,12387720,15570,15570,15570,15570,0
|
|
20240227,171800,12387720,15570,15570,15570,15570,0
|
|
20240227,171700,12387720,15570,15570,15570,15570,0
|
|
20240227,171600,12387720,15570,15570,15570,15570,0
|
|
20240227,171500,12387720,15570,15570,15570,15570,0
|
|
20240227,171400,12387720,15570,15570,15570,15570,0
|
|
20240227,171300,12387720,15570,15570,15570,15570,0
|
|
20240227,171200,12387720,15570,15570,15570,15570,0
|
|
20240227,171100,12387720,15570,15570,15570,15570,0
|
|
20240227,171000,12387720,15570,15570,15570,15570,0
|
|
20240227,170900,12387720,15570,15570,15570,15570,0
|
|
20240227,170800,12387720,15570,15570,15570,15570,0
|
|
20240227,170700,12387720,15570,15570,15570,15570,0
|
|
20240227,170600,12387720,15570,15570,15570,15570,0
|
|
20240227,170500,12387720,15570,15570,15570,15570,0
|
|
20240227,170400,12387720,15570,15570,15570,15570,0
|
|
20240227,170300,12387720,15570,15570,15570,15570,55
|
|
20240227,170200,12387720,15570,15570,15570,15570,0
|
|
20240227,170100,12387720,15570,15570,15570,15570,0
|
|
20240227,170000,12387720,15570,15570,15570,15570,0
|
|
20240227,165900,12387720,15570,15570,15570,15570,0
|
|
20240227,165800,12387720,15570,15570,15570,15570,0
|
|
20240227,165700,12387720,15570,15570,15570,15570,0
|
|
20240227,165600,12387720,15570,15570,15570,15570,0
|
|
20240227,165500,12387720,15570,15570,15570,15570,0
|
|
20240227,165400,12387720,15570,15570,15570,15570,0
|
|
20240227,165300,12387720,15570,15570,15570,15570,0
|
|
20240227,165200,12387720,15570,15570,15570,15570,0
|
|
20240227,165100,12387720,15570,15570,15570,15570,0
|
|
20240227,165000,12387720,15570,15570,15570,15570,0
|
|
20240227,164900,12387720,15570,15570,15570,15570,0
|
|
20240227,164800,12387720,15570,15570,15570,15570,0
|
|
20240227,164700,12387720,15570,15570,15570,15570,0
|
|
20240227,164600,12387720,15570,15570,15570,15570,0
|
|
20240227,164500,12387720,15570,15570,15570,15570,0
|
|
20240227,164400,12387720,15570,15570,15570,15570,0
|
|
20240227,164300,12387720,15570,15570,15570,15570,0
|
|
20240227,164200,12387720,15570,15570,15570,15570,0
|
|
20240227,164100,12387720,15570,15570,15570,15570,0
|
|
20240227,164000,12387720,15570,15570,15570,15570,0
|
|
20240227,163900,12387720,15570,15570,15570,15570,0
|
|
20240227,163800,12387720,15570,15570,15570,15570,0
|
|
20240227,163700,12387720,15570,15570,15570,15570,0
|
|
20240227,163600,12387720,15570,15570,15570,15570,0
|
|
20240227,163500,12387720,15570,15570,15570,15570,0
|
|
20240227,163400,12387720,15570,15570,15570,15570,0
|
|
20240227,163300,12387720,15570,15570,15570,15570,55
|
|
20240227,163200,12387720,15570,15570,15570,15570,0
|
|
20240227,163100,12387720,15570,15570,15570,15570,0
|
|
20240227,163000,12387720,15570,15570,15570,15570,0
|
|
20240227,162900,12387720,15570,15570,15570,15570,0
|
|
20240227,162800,12387720,15570,15570,15570,15570,0
|
|
20240227,162700,12387720,15570,15570,15570,15570,0
|
|
20240227,162600,12387720,15570,15570,15570,15570,0
|
|
20240227,162500,12387720,15570,15570,15570,15570,0
|
|
20240227,162400,12387720,15570,15570,15570,15570,0
|
|
20240227,162300,12387720,15570,15570,15570,15570,0
|
|
20240227,162200,12387720,15570,15570,15570,15570,0
|
|
20240227,162100,12387720,15570,15570,15570,15570,0
|
|
20240227,162000,12387720,15570,15570,15570,15570,0
|
|
20240227,161900,12387720,15570,15570,15570,15570,0
|
|
20240227,161800,12387720,15570,15570,15570,15570,0
|
|
20240227,161700,12387720,15570,15570,15570,15570,0
|
|
20240227,161600,12387720,15570,15570,15570,15570,0
|
|
20240227,161500,12387720,15570,15570,15570,15570,0
|
|
20240227,161400,12387720,15570,15570,15570,15570,0
|
|
20240227,161300,12387720,15570,15570,15570,15570,0
|
|
20240227,161200,12387720,15570,15570,15570,15570,0
|
|
20240227,161100,12387720,15570,15570,15570,15570,0
|
|
20240227,161000,12387720,15570,15570,15570,15570,0
|
|
20240227,160900,12387720,15570,15570,15570,15570,0
|
|
20240227,160800,12387720,15570,15570,15570,15570,0
|
|
20240227,160700,12387720,15570,15570,15570,15570,0
|
|
20240227,160600,12387720,15570,15570,15570,15570,0
|
|
20240227,160500,12387720,15570,15570,15570,15570,0
|
|
20240227,160400,12387720,15570,15570,15570,15570,0
|
|
20240227,160300,12387720,15570,15570,15570,15570,55
|
|
20240227,160200,12387720,15570,15570,15570,15570,0
|
|
20240227,160100,12387720,15570,15570,15570,15570,0
|
|
20240227,160000,12387720,15570,15570,15570,15570,0
|
|
20240227,155900,12387720,15570,15570,15570,15570,0
|
|
20240227,155800,12387720,15570,15570,15570,15570,0
|
|
20240227,155700,12387720,15570,15570,15570,15570,0
|
|
20240227,155600,12387720,15570,15570,15570,15570,0
|
|
20240227,155500,12387720,15570,15570,15570,15570,0
|
|
20240227,155400,12387720,15570,15570,15570,15570,0
|
|
20240227,155300,12387720,15570,15570,15570,15570,0
|
|
20240227,155200,12387720,15570,15570,15570,15570,0
|
|
20240227,155100,12387720,15570,15570,15570,15570,0
|
|
20240227,155000,12387720,15570,15570,15570,15570,0
|
|
20240227,154900,12387720,15570,15570,15570,15570,0
|
|
20240227,154800,12387720,15570,15570,15570,15570,0
|
|
20240227,154700,12387720,15570,15570,15570,15570,0
|
|
20240227,154600,12387720,15570,15570,15570,15570,0
|
|
20240227,154500,12387720,15570,15570,15570,15570,0
|
|
20240227,154400,12387720,15570,15570,15570,15570,0
|
|
20240227,154300,12387720,15570,15570,15570,15570,0
|
|
20240227,154200,12387720,15570,15570,15570,15570,0
|
|
20240227,154100,12387720,15570,15570,15570,15570,0
|
|
20240227,154000,12387720,15570,15570,15570,15570,0
|
|
20240227,153900,12387720,15570,15570,15570,15570,0
|
|
20240227,153800,12387720,15570,15570,15570,15570,0
|
|
20240227,153700,12387720,15570,15570,15570,15570,0
|
|
20240227,153600,12387720,15570,15570,15570,15570,0
|
|
20240227,153500,12387720,15570,15570,15570,15570,0
|
|
20240227,153400,12387720,15570,15570,15570,15570,0
|
|
20240227,153300,12387720,15570,15570,15570,15570,55
|
|
20240227,153200,12387720,15570,15570,15570,15570,0
|
|
20240227,153100,12387720,15570,15570,15570,15570,0
|
|
20240227,153000,12387720,15570,15570,15570,15570,0
|
|
20240227,152900,12387720,15570,15570,15570,15570,0
|
|
20240227,152800,12387720,15570,15570,15570,15570,0
|
|
20240227,152700,12387720,15570,15570,15570,15570,0
|
|
20240227,152600,12387720,15570,15570,15570,15570,0
|
|
20240227,152500,12387720,15570,15570,15570,15570,0
|
|
20240227,152400,12387720,15570,15570,15570,15570,0
|
|
20240227,152300,12387720,15570,15570,15570,15570,0
|
|
20240227,152200,12387720,15570,15570,15570,15570,0
|
|
20240227,152100,12387720,15570,15570,15570,15570,0
|
|
20240227,152000,12387720,15570,15570,15570,15570,0
|
|
20240227,151900,12387720,15570,15570,15570,15570,55
|
|
20240227,151800,11531370,15570,15570,15570,15570,0
|
|
20240227,151700,11531370,15570,15570,15570,15570,0
|
|
20240227,151600,11531370,15570,15570,15570,15570,0
|
|
20240227,151500,11531370,15570,15570,15570,15570,0
|
|
20240227,151400,11531370,15570,15570,15570,15570,0
|
|
20240227,151300,11531370,15570,15570,15570,15570,0
|
|
20240227,151200,11531370,15570,15570,15570,15570,0
|
|
20240227,151100,11531370,15570,15570,15570,15570,0
|
|
20240227,151000,11531370,15570,15570,15570,15570,0
|
|
20240227,150900,11531370,15570,15570,15570,15570,0
|
|
20240227,150800,11531370,15570,15570,15570,15570,0
|
|
20240227,150700,11531370,15570,15570,15570,15570,0
|
|
20240227,150600,11531370,15570,15570,15570,15570,0
|
|
20240227,150500,11531370,15570,15570,15570,15570,0
|
|
20240227,150400,11531370,15570,15570,15570,15570,0
|
|
20240227,150300,11531370,15570,15580,15580,15570,27
|
|
20240227,150200,11110720,15580,15580,15580,15580,0
|
|
20240227,150100,11110720,15580,15580,15580,15580,0
|
|
20240227,150000,11110720,15580,15580,15580,15580,0
|
|
20240227,145900,11110720,15580,15580,15580,15580,0
|
|
20240227,145800,11110720,15580,15580,15580,15580,0
|
|
20240227,145700,11110720,15580,15580,15580,15580,0
|
|
20240227,145600,11110720,15580,15580,15580,15580,0
|
|
20240227,145500,11110720,15580,15580,15580,15580,0
|
|
20240227,145400,11110720,15580,15580,15580,15580,0
|
|
20240227,145300,11110720,15580,15580,15580,15580,0
|
|
20240227,145200,11110720,15580,15580,15580,15580,0
|
|
20240227,145100,11110720,15580,15580,15580,15580,0
|
|
20240227,145000,11110720,15580,15580,15580,15580,0
|
|
20240227,144900,11110720,15580,15580,15580,15580,0
|
|
20240227,144800,11110720,15580,15580,15580,15580,0
|
|
20240227,144700,11110720,15580,15580,15580,15580,0
|
|
20240227,144600,11110720,15580,15580,15580,15580,0
|
|
20240227,144500,11110720,15580,15580,15580,15580,0
|
|
20240227,144400,11110720,15580,15580,15580,15580,1
|
|
20240227,144300,11095140,15580,15580,15580,15580,0
|
|
20240227,144200,11095140,15580,15580,15580,15580,0
|
|
20240227,144100,11095140,15580,15580,15580,15580,0
|
|
20240227,144000,11095140,15580,15580,15580,15580,0
|
|
20240227,143900,11095140,15580,15580,15580,15580,0
|
|
20240227,143800,11095140,15580,15580,15580,15580,11
|
|
20240227,143700,10923760,15580,15580,15580,15580,0
|
|
20240227,143600,10923760,15580,15580,15580,15580,0
|
|
20240227,143500,10923760,15580,15580,15580,15580,0
|
|
20240227,143400,10923760,15580,15580,15580,15580,0
|
|
20240227,143300,10923760,15580,15580,15580,15580,0
|
|
20240227,143200,10923760,15580,15580,15580,15580,0
|
|
20240227,143100,10923760,15580,15580,15580,15580,0
|
|
20240227,143000,10923760,15580,15580,15580,15580,0
|
|
20240227,142900,10923760,15580,15580,15580,15580,0
|
|
20240227,142800,10923760,15580,15580,15580,15580,0
|
|
20240227,142700,10923760,15580,15580,15580,15580,0
|
|
20240227,142600,10923760,15580,15580,15580,15580,0
|
|
20240227,142500,10923760,15580,15580,15580,15580,0
|
|
20240227,142400,10923760,15580,15580,15580,15580,1
|
|
20240227,142300,10908180,15590,15590,15590,15590,0
|
|
20240227,142200,10908180,15590,15590,15590,15590,0
|
|
20240227,142100,10908180,15590,15590,15590,15590,0
|
|
20240227,142000,10908180,15590,15590,15590,15590,0
|
|
20240227,141900,10908180,15590,15590,15590,15590,0
|
|
20240227,141800,10908180,15590,15590,15590,15590,0
|
|
20240227,141700,10908180,15590,15590,15590,15590,0
|
|
20240227,141600,10908180,15590,15590,15590,15590,0
|
|
20240227,141500,10908180,15590,15590,15590,15590,0
|
|
20240227,141400,10908180,15590,15590,15590,15590,0
|
|
20240227,141300,10908180,15590,15590,15590,15590,0
|
|
20240227,141200,10908180,15590,15590,15590,15590,0
|
|
20240227,141100,10908180,15590,15590,15590,15590,0
|
|
20240227,141000,10908180,15590,15590,15590,15590,0
|
|
20240227,140900,10908180,15590,15590,15590,15590,0
|
|
20240227,140800,10908180,15590,15590,15590,15590,0
|
|
20240227,140700,10908180,15590,15590,15590,15590,0
|
|
20240227,140600,10908180,15590,15590,15590,15590,0
|
|
20240227,140500,10908180,15590,15590,15590,15590,0
|
|
20240227,140400,10908180,15590,15590,15590,15590,0
|
|
20240227,140300,10908180,15590,15590,15590,15590,0
|
|
20240227,140200,10908180,15590,15590,15590,15590,0
|
|
20240227,140100,10908180,15590,15590,15590,15590,0
|
|
20240227,140000,10908180,15590,15590,15590,15590,0
|
|
20240227,135900,10908180,15590,15590,15590,15590,0
|
|
20240227,135800,10908180,15590,15590,15590,15590,0
|
|
20240227,135700,10908180,15590,15590,15590,15590,0
|
|
20240227,135600,10908180,15590,15590,15590,15590,0
|
|
20240227,135500,10908180,15590,15590,15590,15590,0
|
|
20240227,135400,10908180,15590,15590,15590,15590,20
|
|
20240227,135300,10596380,15590,15590,15590,15590,0
|
|
20240227,135200,10596380,15590,15590,15590,15590,0
|
|
20240227,135100,10596380,15590,15590,15590,15590,0
|
|
20240227,135000,10596380,15590,15590,15590,15590,14
|
|
20240227,134900,10378120,15590,15590,15590,15590,0
|
|
20240227,134800,10378120,15590,15590,15590,15590,0
|
|
20240227,134700,10378120,15590,15590,15590,15590,0
|
|
20240227,134600,10378120,15590,15590,15590,15590,0
|
|
20240227,134500,10378120,15590,15590,15590,15590,0
|
|
20240227,134400,10378120,15590,15590,15590,15590,0
|
|
20240227,134300,10378120,15590,15590,15590,15590,0
|
|
20240227,134200,10378120,15590,15590,15590,15590,0
|
|
20240227,134100,10378120,15590,15590,15590,15590,0
|
|
20240227,134000,10378120,15590,15590,15590,15590,0
|
|
20240227,133900,10378120,15590,15590,15590,15590,0
|
|
20240227,133800,10378120,15590,15590,15590,15590,0
|
|
20240227,133700,10378120,15590,15590,15590,15590,0
|
|
20240227,133600,10378120,15590,15590,15590,15590,0
|
|
20240227,133500,10378120,15590,15590,15590,15590,0
|
|
20240227,133400,10378120,15590,15590,15590,15590,0
|
|
20240227,133300,10378120,15590,15590,15590,15590,0
|
|
20240227,133200,10378120,15590,15590,15590,15590,0
|
|
20240227,133100,10378120,15590,15590,15590,15590,0
|
|
20240227,133000,10378120,15590,15590,15590,15590,0
|
|
20240227,132900,10378120,15590,15590,15590,15590,0
|
|
20240227,132800,10378120,15590,15590,15590,15590,0
|
|
20240227,132700,10378120,15590,15590,15590,15590,0
|
|
20240227,132600,10378120,15590,15590,15590,15590,0
|
|
20240227,132500,10378120,15590,15590,15590,15590,5
|
|
20240227,132400,10300170,15600,15600,15600,15600,0
|
|
20240227,132300,10300170,15600,15600,15600,15600,0
|
|
20240227,132200,10300170,15600,15600,15600,15600,0
|
|
20240227,132100,10300170,15600,15600,15600,15600,0
|
|
20240227,132000,10300170,15600,15600,15600,15600,0
|
|
20240227,131900,10300170,15600,15600,15600,15600,0
|
|
20240227,131800,10300170,15600,15600,15600,15600,10
|
|
20240227,131700,10144170,15600,15600,15600,15600,0
|
|
20240227,131600,10144170,15600,15600,15600,15600,0
|
|
20240227,131500,10144170,15600,15600,15600,15600,0
|
|
20240227,131400,10144170,15600,15600,15600,15600,2
|
|
20240227,131300,10112970,15600,15600,15600,15600,0
|
|
20240227,131200,10112970,15600,15600,15600,15600,0
|
|
20240227,131100,10112970,15600,15600,15600,15600,0
|
|
20240227,131000,10112970,15600,15600,15600,15600,0
|
|
20240227,130900,10112970,15600,15600,15600,15600,0
|
|
20240227,130800,10112970,15600,15600,15600,15600,0
|
|
20240227,130700,10112970,15600,15600,15600,15600,0
|
|
20240227,130600,10112970,15600,15600,15600,15600,0
|
|
20240227,130500,10112970,15600,15600,15600,15600,0
|
|
20240227,130400,10112970,15600,15600,15600,15600,0
|
|
20240227,130300,10112970,15600,15600,15600,15600,0
|
|
20240227,130200,10112970,15600,15600,15600,15600,0
|
|
20240227,130100,10112970,15600,15600,15600,15600,0
|
|
20240227,130000,10112970,15600,15600,15600,15600,0
|
|
20240227,125900,10112970,15600,15600,15600,15600,0
|
|
20240227,125800,10112970,15600,15600,15600,15600,0
|
|
20240227,125700,10112970,15600,15600,15600,15600,0
|
|
20240227,125600,10112970,15600,15600,15600,15600,0
|
|
20240227,125500,10112970,15600,15600,15600,15600,0
|
|
20240227,125400,10112970,15600,15600,15600,15600,0
|
|
20240227,125300,10112970,15600,15600,15600,15600,0
|
|
20240227,125200,10112970,15600,15600,15600,15600,0
|
|
20240227,125100,10112970,15600,15600,15600,15600,0
|
|
20240227,125000,10112970,15600,15600,15600,15600,0
|
|
20240227,124900,10112970,15600,15600,15600,15600,0
|
|
20240227,124800,10112970,15600,15600,15600,15600,0
|
|
20240227,124700,10112970,15600,15600,15600,15600,0
|
|
20240227,124600,10112970,15600,15600,15600,15600,0
|
|
20240227,124500,10112970,15600,15600,15600,15600,0
|
|
20240227,124400,10112970,15600,15600,15600,15600,0
|
|
20240227,124300,10112970,15600,15600,15600,15600,0
|
|
20240227,124200,10112970,15600,15600,15600,15600,0
|
|
20240227,124100,10112970,15600,15600,15600,15600,0
|
|
20240227,124000,10112970,15600,15600,15600,15600,0
|
|
20240227,123900,10112970,15600,15600,15600,15600,0
|
|
20240227,123800,10112970,15600,15600,15600,15600,0
|
|
20240227,123700,10112970,15600,15600,15600,15600,0
|
|
20240227,123600,10112970,15600,15600,15600,15600,0
|
|
20240227,123500,10112970,15600,15600,15600,15600,0
|
|
20240227,123400,10112970,15600,15600,15600,15600,0
|
|
20240227,123300,10112970,15600,15600,15600,15600,0
|
|
20240227,123200,10112970,15600,15600,15600,15600,0
|
|
20240227,123100,10112970,15600,15600,15600,15600,0
|
|
20240227,123000,10112970,15600,15600,15600,15600,0
|
|
20240227,122900,10112970,15600,15600,15600,15600,0
|
|
20240227,122800,10112970,15600,15600,15600,15600,0
|
|
20240227,122700,10112970,15600,15600,15600,15600,0
|
|
20240227,122600,10112970,15600,15600,15600,15600,0
|
|
20240227,122500,10112970,15600,15600,15600,15600,0
|
|
20240227,122400,10112970,15600,15600,15600,15600,0
|
|
20240227,122300,10112970,15600,15600,15600,15600,0
|
|
20240227,122200,10112970,15600,15600,15600,15600,0
|
|
20240227,122100,10112970,15600,15600,15600,15600,0
|
|
20240227,122000,10112970,15600,15600,15600,15600,0
|
|
20240227,121900,10112970,15600,15600,15600,15600,0
|
|
20240227,121800,10112970,15600,15600,15600,15600,1
|
|
20240227,121700,10097370,15570,15570,15570,15570,0
|
|
20240227,121600,10097370,15570,15570,15570,15570,0
|
|
20240227,121500,10097370,15570,15570,15570,15570,0
|
|
20240227,121400,10097370,15570,15570,15570,15570,0
|
|
20240227,121300,10097370,15570,15570,15570,15570,0
|
|
20240227,121200,10097370,15570,15570,15570,15570,0
|
|
20240227,121100,10097370,15570,15570,15570,15570,0
|
|
20240227,121000,10097370,15570,15570,15570,15570,0
|
|
20240227,120900,10097370,15570,15570,15570,15570,0
|
|
20240227,120800,10097370,15570,15570,15570,15570,0
|
|
20240227,120700,10097370,15570,15570,15570,15570,0
|
|
20240227,120600,10097370,15570,15570,15570,15570,0
|
|
20240227,120500,10097370,15570,15570,15570,15570,0
|
|
20240227,120400,10097370,15570,15570,15570,15570,0
|
|
20240227,120300,10097370,15570,15570,15570,15570,0
|
|
20240227,120200,10097370,15570,15570,15570,15570,0
|
|
20240227,120100,10097370,15570,15570,15570,15570,0
|
|
20240227,120000,10097370,15570,15570,15570,15570,0
|
|
20240227,115900,10097370,15570,15570,15570,15570,0
|
|
20240227,115800,10097370,15570,15570,15570,15570,0
|
|
20240227,115700,10097370,15570,15570,15570,15570,1
|
|
20240227,115600,10081800,15570,15570,15570,15570,0
|
|
20240227,115500,10081800,15570,15570,15570,15570,0
|
|
20240227,115400,10081800,15570,15570,15570,15570,0
|
|
20240227,115300,10081800,15570,15590,15590,15570,20
|
|
20240227,115200,9770300,15560,15560,15560,15560,0
|
|
20240227,115100,9770300,15560,15560,15560,15560,0
|
|
20240227,115000,9770300,15560,15560,15560,15560,0
|
|
20240227,114900,9770300,15560,15560,15560,15560,0
|
|
20240227,114800,9770300,15560,15560,15560,15560,0
|
|
20240227,114700,9770300,15560,15560,15560,15560,0
|
|
20240227,114600,9770300,15560,15560,15560,15560,0
|
|
20240227,114500,9770300,15560,15560,15560,15560,0
|
|
20240227,114400,9770300,15560,15560,15560,15560,0
|
|
20240227,114300,9770300,15560,15560,15560,15560,0
|
|
20240227,114200,9770300,15560,15560,15560,15560,0
|
|
20240227,114100,9770300,15560,15560,15560,15560,0
|
|
20240227,114000,9770300,15560,15560,15560,15560,0
|
|
20240227,113900,9770300,15560,15560,15560,15560,0
|
|
20240227,113800,9770300,15560,15560,15560,15560,0
|
|
20240227,113700,9770300,15560,15560,15560,15560,0
|
|
20240227,113600,9770300,15560,15560,15560,15560,0
|
|
20240227,113500,9770300,15560,15560,15560,15560,0
|
|
20240227,113400,9770300,15560,15560,15560,15560,0
|
|
20240227,113300,9770300,15560,15560,15560,15560,0
|
|
20240227,113200,9770300,15560,15560,15560,15560,0
|
|
20240227,113100,9770300,15560,15560,15560,15560,0
|
|
20240227,113000,9770300,15560,15560,15560,15560,0
|
|
20240227,112900,9770300,15560,15560,15560,15560,0
|
|
20240227,112800,9770300,15560,15560,15560,15560,0
|
|
20240227,112700,9770300,15560,15580,15580,15560,300
|
|
20240227,112600,5101280,15600,15600,15600,15600,0
|
|
20240227,112500,5101280,15600,15600,15600,15600,0
|
|
20240227,112400,5101280,15600,15600,15600,15600,0
|
|
20240227,112300,5101280,15600,15600,15600,15600,0
|
|
20240227,112200,5101280,15600,15600,15600,15600,0
|
|
20240227,112100,5101280,15600,15600,15600,15600,0
|
|
20240227,112000,5101280,15600,15600,15600,15600,0
|
|
20240227,111900,5101280,15600,15600,15600,15600,0
|
|
20240227,111800,5101280,15600,15600,15600,15600,0
|
|
20240227,111700,5101280,15600,15600,15600,15600,0
|
|
20240227,111600,5101280,15600,15600,15600,15600,0
|
|
20240227,111500,5101280,15600,15600,15600,15600,0
|
|
20240227,111400,5101280,15600,15600,15600,15600,0
|
|
20240227,111300,5101280,15600,15600,15600,15600,0
|
|
20240227,111200,5101280,15600,15600,15600,15600,0
|
|
20240227,111100,5101280,15600,15600,15600,15600,0
|
|
20240227,111000,5101280,15600,15600,15600,15600,0
|
|
20240227,110900,5101280,15600,15600,15600,15600,0
|
|
20240227,110800,5101280,15600,15600,15600,15600,0
|
|
20240227,110700,5101280,15600,15600,15600,15600,0
|
|
20240227,110600,5101280,15600,15600,15600,15600,0
|
|
20240227,110500,5101280,15600,15600,15600,15600,0
|
|
20240227,110400,5101280,15600,15600,15600,15600,0
|
|
20240227,110300,5101280,15600,15600,15600,15600,0
|
|
20240227,110200,5101280,15600,15600,15600,15600,0
|
|
20240227,110100,5101280,15600,15600,15600,15600,0
|
|
20240227,110000,5101280,15600,15600,15600,15600,0
|
|
20240227,105900,5101280,15600,15600,15600,15600,0
|
|
20240227,105800,5101280,15600,15600,15600,15600,0
|
|
20240227,105700,5101280,15600,15600,15600,15600,0
|
|
20240227,105600,5101280,15600,15600,15600,15600,0
|
|
20240227,105500,5101280,15600,15600,15600,15600,0
|
|
20240227,105400,5101280,15600,15600,15600,15600,0
|
|
20240227,105300,5101280,15600,15600,15600,15600,0
|
|
20240227,105200,5101280,15600,15600,15600,15600,0
|
|
20240227,105100,5101280,15600,15600,15600,15600,0
|
|
20240227,105000,5101280,15600,15600,15600,15600,0
|
|
20240227,104900,5101280,15600,15600,15600,15600,0
|
|
20240227,104800,5101280,15600,15600,15600,15600,0
|
|
20240227,104700,5101280,15600,15590,15600,15590,22
|
|
20240227,104600,4758210,15590,15590,15590,15590,100
|
|
20240227,104500,3199210,15580,15580,15580,15580,0
|
|
20240227,104400,3199210,15580,15580,15580,15580,0
|
|
20240227,104300,3199210,15580,15580,15580,15580,0
|
|
20240227,104200,3199210,15580,15580,15580,15580,0
|
|
20240227,104100,3199210,15580,15580,15580,15580,0
|
|
20240227,104000,3199210,15580,15580,15580,15580,0
|
|
20240227,103900,3199210,15580,15580,15580,15580,0
|
|
20240227,103800,3199210,15580,15580,15580,15580,3
|
|
20240227,103700,3152470,15590,15590,15590,15590,1
|
|
20240227,103600,3136880,15590,15590,15590,15590,0
|
|
20240227,103500,3136880,15590,15590,15590,15590,0
|
|
20240227,103400,3136880,15590,15590,15590,15590,0
|
|
20240227,103300,3136880,15590,15590,15590,15590,0
|
|
20240227,103200,3136880,15590,15590,15590,15590,0
|
|
20240227,103100,3136880,15590,15590,15590,15590,14
|
|
20240227,103000,2918620,15590,15590,15590,15590,17
|
|
20240227,102900,2653590,15600,15600,15600,15600,1
|
|
20240227,102800,2637990,15600,15600,15600,15600,0
|
|
20240227,102700,2637990,15600,15600,15600,15600,0
|
|
20240227,102600,2637990,15600,15600,15600,15600,0
|
|
20240227,102500,2637990,15600,15600,15600,15600,1
|
|
20240227,102400,2622390,15600,15600,15600,15600,0
|
|
20240227,102300,2622390,15600,15600,15600,15600,0
|
|
20240227,102200,2622390,15600,15600,15600,15600,0
|
|
20240227,102100,2622390,15600,15600,15600,15600,0
|
|
20240227,102000,2622390,15600,15600,15600,15600,0
|
|
20240227,101900,2622390,15600,15600,15600,15600,0
|
|
20240227,101800,2622390,15600,15600,15600,15600,0
|
|
20240227,101700,2622390,15600,15600,15600,15600,11
|
|
20240227,101600,2450790,15610,15610,15610,15610,0
|
|
20240227,101500,2450790,15610,15610,15610,15610,1
|
|
20240227,101400,2435180,15620,15620,15620,15620,0
|
|
20240227,101300,2435180,15620,15620,15620,15620,0
|
|
20240227,101200,2435180,15620,15620,15620,15620,0
|
|
20240227,101100,2435180,15620,15620,15620,15620,0
|
|
20240227,101000,2435180,15620,15620,15620,15620,0
|
|
20240227,100900,2435180,15620,15620,15620,15620,1
|
|
20240227,100800,2419560,15600,15600,15600,15600,1
|
|
20240227,100700,2403960,15600,15610,15610,15600,99
|
|
20240227,100600,859440,15620,15620,15620,15620,0
|
|
20240227,100500,859440,15620,15620,15620,15620,0
|
|
20240227,100400,859440,15620,15620,15620,15620,0
|
|
20240227,100300,859440,15620,15620,15620,15620,0
|
|
20240227,100200,859440,15620,15620,15620,15620,9
|
|
20240227,100100,718860,15630,15630,15630,15630,0
|
|
20240227,100000,718860,15630,15630,15630,15630,4
|
|
20240227,095900,656340,15640,15640,15640,15640,2
|
|
20240227,095800,625060,15640,15640,15640,15640,0
|
|
20240227,095700,625060,15640,15640,15640,15640,0
|
|
20240227,095600,625060,15640,15640,15640,15640,0
|
|
20240227,095500,625060,15640,15640,15640,15640,0
|
|
20240227,095400,625060,15640,15640,15640,15640,0
|
|
20240227,095300,625060,15640,15640,15640,15640,0
|
|
20240227,095200,625060,15640,15640,15640,15640,0
|
|
20240227,095100,625060,15640,15640,15640,15640,0
|
|
20240227,095000,625060,15640,15640,15640,15640,0
|
|
20240227,094900,625060,15640,15640,15640,15640,0
|
|
20240227,094800,625060,15640,15640,15640,15640,0
|
|
20240227,094700,625060,15640,15640,15640,15640,0
|
|
20240227,094600,625060,15640,15640,15640,15640,0
|
|
20240227,094500,625060,15640,15640,15640,15640,0
|
|
20240227,094400,625060,15640,15640,15640,15640,0
|
|
20240227,094300,625060,15640,15640,15640,15640,1
|
|
20240227,094200,609420,15640,15640,15640,15640,0
|
|
20240227,094100,609420,15640,15640,15640,15640,0
|
|
20240227,094000,609420,15640,15640,15640,15640,0
|
|
20240227,093900,609420,15640,15640,15640,15640,0
|
|
20240227,093800,609420,15640,15640,15640,15640,1
|
|
20240227,093700,593780,15620,15620,15620,15620,0
|
|
20240227,093600,593780,15620,15620,15620,15620,0
|
|
20240227,093500,593780,15620,15620,15620,15620,0
|
|
20240227,093400,593780,15620,15620,15620,15620,0
|
|
20240227,093300,593780,15620,15620,15620,15620,1
|
|
20240227,093200,578160,15630,15630,15630,15630,0
|
|
20240227,093100,578160,15630,15630,15630,15630,1
|
|
20240227,093000,562530,15620,15620,15620,15620,0
|
|
20240227,092900,562530,15620,15620,15620,15620,0
|
|
20240227,092800,562530,15620,15620,15620,15620,0
|
|
20240227,092700,562530,15620,15620,15620,15620,0
|
|
20240227,092600,562530,15620,15620,15620,15620,5
|
|
20240227,092500,484430,15630,15630,15630,15630,0
|
|
20240227,092400,484430,15630,15630,15630,15630,0
|
|
20240227,092300,484430,15630,15630,15630,15630,0
|
|
20240227,092200,484430,15630,15630,15630,15630,0
|
|
20240227,092100,484430,15630,15630,15630,15630,7
|
|
20240227,092000,375020,15630,15630,15630,15630,8
|
|
20240227,091900,249980,15630,15630,15630,15630,0
|
|
20240227,091800,249980,15630,15630,15630,15630,0
|
|
20240227,091700,249980,15630,15630,15630,15630,0
|
|
20240227,091600,249980,15630,15630,15630,15630,0
|
|
20240227,091500,249980,15630,15630,15630,15630,0
|
|
20240227,091400,249980,15630,15630,15630,15630,0
|
|
20240227,091300,249980,15630,15630,15630,15630,1
|
|
20240227,091200,234350,15620,15620,15620,15620,0
|
|
20240227,091100,234350,15620,15620,15620,15620,0
|
|
20240227,091000,234350,15620,15620,15620,15620,0
|
|
20240227,090900,234350,15620,15620,15620,15620,0
|
|
20240227,090800,234350,15620,15620,15620,15620,0
|
|
20240227,090700,234350,15620,15630,15630,15620,6
|
|
20240227,090600,140610,15620,15620,15620,15620,0
|
|
20240227,090500,140610,15620,15620,15620,15620,0
|
|
20240227,090400,140610,15620,15620,15620,15620,0
|
|
20240227,090300,140610,15620,15630,15630,15620,4
|
|
20240227,090200,78110,15630,15630,15630,15630,1
|
|
20240227,090100,62480,15620,15620,15620,15620,1
|
|
20240227,090000,46860,15620,15620,15620,15620,3
|