619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191600,252425620,13160,13160,13160,13160,1036
|
|
20240227,191500,252425620,13160,13160,13160,13160,0
|
|
20240227,191400,252425620,13160,13160,13160,13160,0
|
|
20240227,191300,252425620,13160,13160,13160,13160,0
|
|
20240227,191200,252425620,13160,13160,13160,13160,0
|
|
20240227,191100,252425620,13160,13160,13160,13160,0
|
|
20240227,191000,252425620,13160,13160,13160,13160,0
|
|
20240227,190900,252425620,13160,13160,13160,13160,0
|
|
20240227,190800,252425620,13160,13160,13160,13160,0
|
|
20240227,190700,252425620,13160,13160,13160,13160,0
|
|
20240227,190600,252425620,13160,13160,13160,13160,0
|
|
20240227,190500,252425620,13160,13160,13160,13160,0
|
|
20240227,190400,252425620,13160,13160,13160,13160,0
|
|
20240227,190300,252425620,13160,13160,13160,13160,0
|
|
20240227,190200,252425620,13160,13160,13160,13160,0
|
|
20240227,190100,252425620,13160,13160,13160,13160,0
|
|
20240227,190000,252425620,13160,13160,13160,13160,0
|
|
20240227,185900,252425620,13160,13160,13160,13160,0
|
|
20240227,185800,252425620,13160,13160,13160,13160,0
|
|
20240227,185700,252425620,13160,13160,13160,13160,0
|
|
20240227,185600,252425620,13160,13160,13160,13160,0
|
|
20240227,185500,252425620,13160,13160,13160,13160,0
|
|
20240227,185400,252425620,13160,13160,13160,13160,0
|
|
20240227,185300,252425620,13160,13160,13160,13160,0
|
|
20240227,185200,252425620,13160,13160,13160,13160,0
|
|
20240227,185100,252425620,13160,13160,13160,13160,0
|
|
20240227,185000,252425620,13160,13160,13160,13160,0
|
|
20240227,184900,252425620,13160,13160,13160,13160,0
|
|
20240227,184800,252425620,13160,13160,13160,13160,0
|
|
20240227,184700,252425620,13160,13160,13160,13160,0
|
|
20240227,184600,252425620,13160,13160,13160,13160,1036
|
|
20240227,184500,252425620,13160,13160,13160,13160,0
|
|
20240227,184400,252425620,13160,13160,13160,13160,0
|
|
20240227,184300,252425620,13160,13160,13160,13160,0
|
|
20240227,184200,252425620,13160,13160,13160,13160,0
|
|
20240227,184100,252425620,13160,13160,13160,13160,0
|
|
20240227,184000,252425620,13160,13160,13160,13160,0
|
|
20240227,183900,252425620,13160,13160,13160,13160,0
|
|
20240227,183800,252425620,13160,13160,13160,13160,0
|
|
20240227,183700,252425620,13160,13160,13160,13160,0
|
|
20240227,183600,252425620,13160,13160,13160,13160,0
|
|
20240227,183500,252425620,13160,13160,13160,13160,0
|
|
20240227,183400,252425620,13160,13160,13160,13160,0
|
|
20240227,183300,252425620,13160,13160,13160,13160,0
|
|
20240227,183200,252425620,13160,13160,13160,13160,0
|
|
20240227,183100,252425620,13160,13160,13160,13160,0
|
|
20240227,183000,252425620,13160,13160,13160,13160,0
|
|
20240227,182900,252425620,13160,13160,13160,13160,0
|
|
20240227,182800,252425620,13160,13160,13160,13160,0
|
|
20240227,182700,252425620,13160,13160,13160,13160,0
|
|
20240227,182600,252425620,13160,13160,13160,13160,0
|
|
20240227,182500,252425620,13160,13160,13160,13160,0
|
|
20240227,182400,252425620,13160,13160,13160,13160,0
|
|
20240227,182300,252425620,13160,13160,13160,13160,0
|
|
20240227,182200,252425620,13160,13160,13160,13160,0
|
|
20240227,182100,252425620,13160,13160,13160,13160,0
|
|
20240227,182000,252425620,13160,13160,13160,13160,0
|
|
20240227,181900,252425620,13160,13160,13160,13160,0
|
|
20240227,181800,252425620,13160,13160,13160,13160,0
|
|
20240227,181700,252425620,13160,13160,13160,13160,0
|
|
20240227,181600,252425620,13160,13160,13160,13160,1036
|
|
20240227,181500,252425620,13160,13160,13160,13160,0
|
|
20240227,181400,252425620,13160,13160,13160,13160,0
|
|
20240227,181300,252425620,13160,13160,13160,13160,0
|
|
20240227,181200,252425620,13160,13160,13160,13160,0
|
|
20240227,181100,252425620,13160,13160,13160,13160,0
|
|
20240227,181000,252425620,13160,13160,13160,13160,0
|
|
20240227,180900,252425620,13160,13160,13160,13160,0
|
|
20240227,180800,252425620,13160,13160,13160,13160,0
|
|
20240227,180700,252425620,13160,13160,13160,13160,0
|
|
20240227,180600,252425620,13160,13160,13160,13160,0
|
|
20240227,180500,252425620,13160,13160,13160,13160,0
|
|
20240227,180400,252425620,13160,13160,13160,13160,0
|
|
20240227,180300,252425620,13160,13160,13160,13160,0
|
|
20240227,180200,252425620,13160,13160,13160,13160,0
|
|
20240227,180100,252425620,13160,13160,13160,13160,0
|
|
20240227,180000,252425620,13160,13160,13160,13160,0
|
|
20240227,175900,252425620,13160,13160,13160,13160,0
|
|
20240227,175800,252425620,13160,13160,13160,13160,0
|
|
20240227,175700,252425620,13160,13160,13160,13160,0
|
|
20240227,175600,252425620,13160,13160,13160,13160,0
|
|
20240227,175500,252425620,13160,13160,13160,13160,0
|
|
20240227,175400,252425620,13160,13160,13160,13160,0
|
|
20240227,175300,252425620,13160,13160,13160,13160,0
|
|
20240227,175200,252425620,13160,13160,13160,13160,0
|
|
20240227,175100,252425620,13160,13160,13160,13160,0
|
|
20240227,175000,252425620,13160,13160,13160,13160,0
|
|
20240227,174900,252425620,13160,13160,13160,13160,0
|
|
20240227,174800,252425620,13160,13160,13160,13160,0
|
|
20240227,174700,252425620,13160,13160,13160,13160,0
|
|
20240227,174600,252425620,13160,13160,13160,13160,1036
|
|
20240227,174500,252425620,13160,13160,13160,13160,0
|
|
20240227,174400,252425620,13160,13160,13160,13160,0
|
|
20240227,174300,252425620,13160,13160,13160,13160,0
|
|
20240227,174200,252425620,13160,13160,13160,13160,0
|
|
20240227,174100,252425620,13160,13160,13160,13160,0
|
|
20240227,174000,252425620,13160,13160,13160,13160,0
|
|
20240227,173900,252425620,13160,13160,13160,13160,0
|
|
20240227,173800,252425620,13160,13160,13160,13160,0
|
|
20240227,173700,252425620,13160,13160,13160,13160,0
|
|
20240227,173600,252425620,13160,13160,13160,13160,0
|
|
20240227,173500,252425620,13160,13160,13160,13160,0
|
|
20240227,173400,252425620,13160,13160,13160,13160,0
|
|
20240227,173300,252425620,13160,13160,13160,13160,0
|
|
20240227,173200,252425620,13160,13160,13160,13160,0
|
|
20240227,173100,252425620,13160,13160,13160,13160,0
|
|
20240227,173000,252425620,13160,13160,13160,13160,0
|
|
20240227,172900,252425620,13160,13160,13160,13160,0
|
|
20240227,172800,252425620,13160,13160,13160,13160,0
|
|
20240227,172700,252425620,13160,13160,13160,13160,0
|
|
20240227,172600,252425620,13160,13160,13160,13160,0
|
|
20240227,172500,252425620,13160,13160,13160,13160,0
|
|
20240227,172400,252425620,13160,13160,13160,13160,0
|
|
20240227,172300,252425620,13160,13160,13160,13160,0
|
|
20240227,172200,252425620,13160,13160,13160,13160,0
|
|
20240227,172100,252425620,13160,13160,13160,13160,0
|
|
20240227,172000,252425620,13160,13160,13160,13160,0
|
|
20240227,171900,252425620,13160,13160,13160,13160,0
|
|
20240227,171800,252425620,13160,13160,13160,13160,0
|
|
20240227,171700,252425620,13160,13160,13160,13160,0
|
|
20240227,171600,252425620,13160,13160,13160,13160,1036
|
|
20240227,171500,252425620,13160,13160,13160,13160,0
|
|
20240227,171400,252425620,13160,13160,13160,13160,0
|
|
20240227,171300,252425620,13160,13160,13160,13160,0
|
|
20240227,171200,252425620,13160,13160,13160,13160,0
|
|
20240227,171100,252425620,13160,13160,13160,13160,0
|
|
20240227,171000,252425620,13160,13160,13160,13160,0
|
|
20240227,170900,252425620,13160,13160,13160,13160,0
|
|
20240227,170800,252425620,13160,13160,13160,13160,0
|
|
20240227,170700,252425620,13160,13160,13160,13160,0
|
|
20240227,170600,252425620,13160,13160,13160,13160,0
|
|
20240227,170500,252425620,13160,13160,13160,13160,0
|
|
20240227,170400,252425620,13160,13160,13160,13160,0
|
|
20240227,170300,252425620,13160,13160,13160,13160,0
|
|
20240227,170200,252425620,13160,13160,13160,13160,0
|
|
20240227,170100,252425620,13160,13160,13160,13160,0
|
|
20240227,170000,252425620,13160,13160,13160,13160,0
|
|
20240227,165900,252425620,13160,13160,13160,13160,0
|
|
20240227,165800,252425620,13160,13160,13160,13160,0
|
|
20240227,165700,252425620,13160,13160,13160,13160,0
|
|
20240227,165600,252425620,13160,13160,13160,13160,0
|
|
20240227,165500,252425620,13160,13160,13160,13160,0
|
|
20240227,165400,252425620,13160,13160,13160,13160,0
|
|
20240227,165300,252425620,13160,13160,13160,13160,0
|
|
20240227,165200,252425620,13160,13160,13160,13160,0
|
|
20240227,165100,252425620,13160,13160,13160,13160,0
|
|
20240227,165000,252425620,13160,13160,13160,13160,0
|
|
20240227,164900,252425620,13160,13160,13160,13160,0
|
|
20240227,164800,252425620,13160,13160,13160,13160,0
|
|
20240227,164700,252425620,13160,13160,13160,13160,0
|
|
20240227,164600,252425620,13160,13160,13160,13160,1036
|
|
20240227,164500,252425620,13160,13160,13160,13160,0
|
|
20240227,164400,252425620,13160,13160,13160,13160,0
|
|
20240227,164300,252425620,13160,13160,13160,13160,0
|
|
20240227,164200,252425620,13160,13160,13160,13160,0
|
|
20240227,164100,252425620,13160,13160,13160,13160,0
|
|
20240227,164000,252425620,13160,13160,13160,13160,0
|
|
20240227,163900,252425620,13160,13160,13160,13160,0
|
|
20240227,163800,252425620,13160,13160,13160,13160,0
|
|
20240227,163700,252425620,13160,13160,13160,13160,0
|
|
20240227,163600,252425620,13160,13160,13160,13160,0
|
|
20240227,163500,252425620,13160,13160,13160,13160,0
|
|
20240227,163400,252425620,13160,13160,13160,13160,0
|
|
20240227,163300,252425620,13160,13160,13160,13160,0
|
|
20240227,163200,252425620,13160,13160,13160,13160,0
|
|
20240227,163100,252425620,13160,13160,13160,13160,0
|
|
20240227,163000,252425620,13160,13160,13160,13160,0
|
|
20240227,162900,252425620,13160,13160,13160,13160,0
|
|
20240227,162800,252425620,13160,13160,13160,13160,0
|
|
20240227,162700,252425620,13160,13160,13160,13160,0
|
|
20240227,162600,252425620,13160,13160,13160,13160,0
|
|
20240227,162500,252425620,13160,13160,13160,13160,0
|
|
20240227,162400,252425620,13160,13160,13160,13160,0
|
|
20240227,162300,252425620,13160,13160,13160,13160,0
|
|
20240227,162200,252425620,13160,13160,13160,13160,0
|
|
20240227,162100,252425620,13160,13160,13160,13160,0
|
|
20240227,162000,252425620,13160,13160,13160,13160,0
|
|
20240227,161900,252425620,13160,13160,13160,13160,0
|
|
20240227,161800,252425620,13160,13160,13160,13160,0
|
|
20240227,161700,252425620,13160,13160,13160,13160,0
|
|
20240227,161600,252425620,13160,13160,13160,13160,1036
|
|
20240227,161500,252425620,13160,13160,13160,13160,0
|
|
20240227,161400,252425620,13160,13160,13160,13160,0
|
|
20240227,161300,252425620,13160,13160,13160,13160,0
|
|
20240227,161200,252425620,13160,13160,13160,13160,0
|
|
20240227,161100,252425620,13160,13160,13160,13160,0
|
|
20240227,161000,252425620,13160,13160,13160,13160,0
|
|
20240227,160900,252425620,13160,13160,13160,13160,0
|
|
20240227,160800,252425620,13160,13160,13160,13160,0
|
|
20240227,160700,252425620,13160,13160,13160,13160,0
|
|
20240227,160600,252425620,13160,13160,13160,13160,0
|
|
20240227,160500,252425620,13160,13160,13160,13160,0
|
|
20240227,160400,252425620,13160,13160,13160,13160,0
|
|
20240227,160300,252425620,13160,13160,13160,13160,0
|
|
20240227,160200,252425620,13160,13160,13160,13160,0
|
|
20240227,160100,252425620,13160,13160,13160,13160,0
|
|
20240227,160000,252425620,13160,13160,13160,13160,0
|
|
20240227,155900,252425620,13160,13160,13160,13160,0
|
|
20240227,155800,252425620,13160,13160,13160,13160,0
|
|
20240227,155700,252425620,13160,13160,13160,13160,0
|
|
20240227,155600,252425620,13160,13160,13160,13160,0
|
|
20240227,155500,252425620,13160,13160,13160,13160,0
|
|
20240227,155400,252425620,13160,13160,13160,13160,0
|
|
20240227,155300,252425620,13160,13160,13160,13160,0
|
|
20240227,155200,252425620,13160,13160,13160,13160,0
|
|
20240227,155100,252425620,13160,13160,13160,13160,0
|
|
20240227,155000,252425620,13160,13160,13160,13160,0
|
|
20240227,154900,252425620,13160,13160,13160,13160,0
|
|
20240227,154800,252425620,13160,13160,13160,13160,0
|
|
20240227,154700,252425620,13160,13160,13160,13160,0
|
|
20240227,154600,252425620,13160,13160,13160,13160,1036
|
|
20240227,154500,252425620,13160,13160,13160,13160,0
|
|
20240227,154400,252425620,13160,13160,13160,13160,0
|
|
20240227,154300,252425620,13160,13160,13160,13160,0
|
|
20240227,154200,252425620,13160,13160,13160,13160,0
|
|
20240227,154100,252425620,13160,13160,13160,13160,0
|
|
20240227,154000,252425620,13160,13160,13160,13160,0
|
|
20240227,153900,252425620,13160,13160,13160,13160,0
|
|
20240227,153800,252425620,13160,13160,13160,13160,0
|
|
20240227,153700,252425620,13160,13160,13160,13160,0
|
|
20240227,153600,252425620,13160,13160,13160,13160,0
|
|
20240227,153500,252425620,13160,13160,13160,13160,0
|
|
20240227,153400,252425620,13160,13160,13160,13160,0
|
|
20240227,153300,252425620,13160,13160,13160,13160,0
|
|
20240227,153200,252425620,13160,13160,13160,13160,0
|
|
20240227,153100,252425620,13160,13160,13160,13160,0
|
|
20240227,153000,252425620,13160,13160,13160,13160,1036
|
|
20240227,152900,238791860,13120,13120,13120,13120,0
|
|
20240227,152800,238791860,13120,13120,13120,13120,0
|
|
20240227,152700,238791860,13120,13120,13120,13120,0
|
|
20240227,152600,238791860,13120,13120,13120,13120,0
|
|
20240227,152500,238791860,13120,13120,13120,13120,0
|
|
20240227,152400,238791860,13120,13120,13120,13120,0
|
|
20240227,152300,238791860,13120,13120,13120,13120,0
|
|
20240227,152200,238791860,13120,13120,13120,13120,0
|
|
20240227,152100,238791860,13120,13120,13120,13120,0
|
|
20240227,152000,238791860,13120,13120,13120,13120,0
|
|
20240227,151900,238791860,13120,13060,13120,13060,25
|
|
20240227,151800,238464700,13120,13100,13120,13060,125
|
|
20240227,151700,236829010,13120,13090,13120,13060,466
|
|
20240227,151600,230737480,13070,13100,13100,13070,110
|
|
20240227,151500,229299060,13110,13110,13110,13110,7
|
|
20240227,151400,229207290,13110,13100,13110,13100,6
|
|
20240227,151300,229128680,13110,13110,13110,13110,1
|
|
20240227,151200,229115570,13100,13100,13100,13100,15
|
|
20240227,151100,228919070,13110,13100,13110,13100,5
|
|
20240227,151000,228853560,13100,13100,13100,13100,7
|
|
20240227,150900,228761860,13110,13110,13110,13110,15
|
|
20240227,150800,228565210,13110,13110,13110,13110,0
|
|
20240227,150700,228565210,13110,13110,13110,13110,0
|
|
20240227,150600,228565210,13110,13110,13110,13110,15
|
|
20240227,150500,228368560,13110,13110,13110,13110,0
|
|
20240227,150400,228368560,13110,13110,13110,13110,16
|
|
20240227,150300,228158800,13110,13110,13110,13110,5
|
|
20240227,150200,228093250,13110,13110,13110,13110,0
|
|
20240227,150100,228093250,13110,13110,13110,13110,43
|
|
20240227,150000,227529520,13120,13120,13120,13120,0
|
|
20240227,145900,227529520,13120,13120,13120,13120,15
|
|
20240227,145800,227332720,13120,13120,13120,13120,0
|
|
20240227,145700,227332720,13120,13120,13120,13120,0
|
|
20240227,145600,227332720,13120,13120,13120,13120,15
|
|
20240227,145500,227135920,13120,13120,13120,13120,0
|
|
20240227,145400,227135920,13120,13120,13120,13120,15
|
|
20240227,145300,226939120,13120,13120,13120,13120,0
|
|
20240227,145200,226939120,13120,13120,13120,13120,0
|
|
20240227,145100,226939120,13120,13110,13120,13110,16
|
|
20240227,145000,226729210,13100,13100,13100,13100,0
|
|
20240227,144900,226729210,13100,13100,13100,13100,0
|
|
20240227,144800,226729210,13100,13100,13100,13100,0
|
|
20240227,144700,226729210,13100,13130,13130,13100,252
|
|
20240227,144600,223427790,13140,13140,13140,13140,15
|
|
20240227,144500,223230690,13130,13130,13130,13130,11
|
|
20240227,144400,223086260,13130,13130,13130,13130,1
|
|
20240227,144300,223073130,13130,13130,13130,13130,0
|
|
20240227,144200,223073130,13130,13130,13130,13130,0
|
|
20240227,144100,223073130,13130,13120,13130,13120,30
|
|
20240227,144000,222679380,13120,13120,13120,13120,0
|
|
20240227,143900,222679380,13120,13130,13130,13120,79
|
|
20240227,143800,221642240,13120,13120,13120,13120,13
|
|
20240227,143700,221471680,13130,13130,13130,13130,0
|
|
20240227,143600,221471680,13130,13130,13130,13130,15
|
|
20240227,143500,221274730,13130,13130,13130,13130,0
|
|
20240227,143400,221274730,13130,13130,13130,13130,25
|
|
20240227,143300,220946480,13130,13130,13130,13130,0
|
|
20240227,143200,220946480,13130,13130,13130,13130,10
|
|
20240227,143100,220815180,13140,13150,13150,13140,26
|
|
20240227,143000,220473390,13140,13090,13150,13090,228
|
|
20240227,142900,217485480,13090,13090,13090,13090,0
|
|
20240227,142800,217485480,13090,13090,13090,13090,15
|
|
20240227,142700,217289130,13080,13080,13080,13080,0
|
|
20240227,142600,217289130,13080,13080,13080,13080,5
|
|
20240227,142500,217223730,13080,13080,13080,13080,0
|
|
20240227,142400,217223730,13080,13080,13080,13080,15
|
|
20240227,142300,217027530,13090,13090,13090,13090,15
|
|
20240227,142200,216831180,13090,13090,13090,13090,0
|
|
20240227,142100,216831180,13090,13090,13090,13090,15
|
|
20240227,142000,216634830,13090,13090,13090,13090,0
|
|
20240227,141900,216634830,13090,13090,13090,13090,57
|
|
20240227,141800,215888700,13080,13080,13080,13080,31
|
|
20240227,141700,215483220,13080,13080,13080,13080,10
|
|
20240227,141600,215352420,13090,13090,13090,13090,15
|
|
20240227,141500,215156070,13060,13060,13060,13060,0
|
|
20240227,141400,215156070,13060,13060,13060,13060,0
|
|
20240227,141300,215156070,13060,13060,13060,13060,0
|
|
20240227,141200,215156070,13060,13060,13060,13060,281
|
|
20240227,141100,211486210,13070,13070,13070,13070,15
|
|
20240227,141000,211290160,13070,13070,13070,13070,0
|
|
20240227,140900,211290160,13070,13070,13070,13070,0
|
|
20240227,140800,211290160,13070,13070,13070,13070,15
|
|
20240227,140700,211094110,13070,13070,13070,13070,0
|
|
20240227,140600,211094110,13070,13070,13070,13070,15
|
|
20240227,140500,210898060,13070,13070,13070,13070,0
|
|
20240227,140400,210898060,13070,13070,13070,13070,0
|
|
20240227,140300,210898060,13070,13070,13070,13070,15
|
|
20240227,140200,210702010,13060,13060,13060,13060,0
|
|
20240227,140100,210702010,13060,13060,13060,13060,2
|
|
20240227,140000,210675890,13060,13060,13060,13060,0
|
|
20240227,135900,210675890,13060,13060,13060,13060,0
|
|
20240227,135800,210675890,13060,13060,13060,13060,16
|
|
20240227,135700,210466930,13060,13060,13060,13060,0
|
|
20240227,135600,210466930,13060,13060,13060,13060,15
|
|
20240227,135500,210271030,13050,13050,13050,13050,0
|
|
20240227,135400,210271030,13050,13050,13050,13050,406
|
|
20240227,135300,204972730,13050,13050,13050,13050,15
|
|
20240227,135200,204776980,13050,13060,13060,13050,557
|
|
20240227,135100,197508120,13060,13080,13080,13060,35
|
|
20240227,135000,197050420,13090,13090,13090,13090,1
|
|
20240227,134900,197037330,13080,13080,13080,13080,0
|
|
20240227,134800,197037330,13080,13070,13080,13070,4
|
|
20240227,134700,196985040,13070,13080,13080,13070,9
|
|
20240227,134600,196867390,13080,13080,13080,13080,18
|
|
20240227,134500,196631950,13080,13080,13080,13080,2
|
|
20240227,134400,196605790,13080,13080,13080,13080,0
|
|
20240227,134300,196605790,13080,13080,13080,13080,15
|
|
20240227,134200,196409590,13080,13080,13080,13080,0
|
|
20240227,134100,196409590,13080,13080,13080,13080,2
|
|
20240227,134000,196383430,13080,13080,13080,13080,17
|
|
20240227,133900,196161070,13100,13100,13100,13100,32
|
|
20240227,133800,195741870,13080,13080,13090,13080,31
|
|
20240227,133700,195336340,13080,13080,13080,13080,6
|
|
20240227,133600,195257860,13080,13080,13080,13080,17
|
|
20240227,133500,195035500,13090,13090,13090,13090,15
|
|
20240227,133400,194839150,13080,13080,13080,13080,0
|
|
20240227,133300,194839150,13080,13080,13080,13080,0
|
|
20240227,133200,194839150,13080,13080,13080,13080,2
|
|
20240227,133100,194812990,13080,13090,13090,13080,4
|
|
20240227,133000,194760640,13080,13080,13080,13080,16
|
|
20240227,132900,194551360,13080,13100,13100,13080,19
|
|
20240227,132800,194302670,13100,13100,13100,13100,15
|
|
20240227,132700,194106170,13100,13100,13100,13100,0
|
|
20240227,132600,194106170,13100,13100,13100,13100,0
|
|
20240227,132500,194106170,13100,13100,13100,13100,15
|
|
20240227,132400,193909670,13090,13090,13090,13090,2
|
|
20240227,132300,193883490,13100,13110,13110,13100,24
|
|
20240227,132200,193568940,13110,13110,13110,13110,0
|
|
20240227,132100,193568940,13110,13110,13110,13110,2
|
|
20240227,132000,193542720,13110,13110,13110,13110,15
|
|
20240227,131900,193346070,13110,13110,13110,13110,0
|
|
20240227,131800,193346070,13110,13110,13110,13110,15
|
|
20240227,131700,193149420,13110,13110,13110,13110,0
|
|
20240227,131600,193149420,13110,13110,13110,13110,16
|
|
20240227,131500,192939660,13120,13120,13120,13120,15
|
|
20240227,131400,192742860,13120,13120,13120,13120,0
|
|
20240227,131300,192742860,13120,13120,13120,13120,15
|
|
20240227,131200,192546060,13120,13120,13120,13120,0
|
|
20240227,131100,192546060,13120,13120,13120,13120,0
|
|
20240227,131000,192546060,13120,13120,13120,13120,15
|
|
20240227,130900,192349260,13130,13130,13130,13130,0
|
|
20240227,130800,192349260,13130,13140,13140,13130,51
|
|
20240227,130700,191679380,13140,13140,13140,13140,26
|
|
20240227,130600,191337740,13020,13140,13140,13020,700
|
|
20240227,130500,182164650,13150,13150,13150,13150,16
|
|
20240227,130400,181954250,13150,13130,13150,13130,29
|
|
20240227,130300,181573100,13110,13110,13110,13110,495
|
|
20240227,130200,175083650,13100,13100,13100,13100,4
|
|
20240227,130100,175031250,13100,13100,13100,13100,2
|
|
20240227,130000,175005050,13100,13100,13100,13100,21
|
|
20240227,125900,174729950,13100,13100,13100,13100,6
|
|
20240227,125800,174651350,13100,13110,13110,13100,16
|
|
20240227,125700,174441600,13120,13130,13130,13120,26
|
|
20240227,125600,174100390,13130,13130,13130,13130,76
|
|
20240227,125500,173102510,13130,13130,13130,13130,15
|
|
20240227,125400,172905560,13130,13130,13130,13130,11
|
|
20240227,125300,172761130,13140,13140,13140,13140,0
|
|
20240227,125200,172761130,13140,13140,13140,13140,15
|
|
20240227,125100,172564030,13130,13130,13130,13130,0
|
|
20240227,125000,172564030,13130,13150,13150,13130,31
|
|
20240227,124900,172156600,13150,13150,13150,13150,0
|
|
20240227,124800,172156600,13150,13160,13160,13150,625
|
|
20240227,124700,163937700,13190,13190,13190,13180,146
|
|
20240227,124600,162012060,13190,13190,13200,13190,7
|
|
20240227,124500,161919690,13160,13160,13160,13160,1
|
|
20240227,124400,161906530,13130,13100,13130,13100,160
|
|
20240227,124300,159805820,13070,13070,13070,13070,765
|
|
20240227,124200,149807270,13070,13070,13070,13070,16
|
|
20240227,124100,149598150,13060,13060,13060,13060,0
|
|
20240227,124000,149598150,13060,13060,13060,13060,0
|
|
20240227,123900,149598150,13060,13060,13060,13060,0
|
|
20240227,123800,149598150,13060,13080,13080,13060,652
|
|
20240227,123700,141082270,13100,13100,13100,13100,0
|
|
20240227,123600,141082270,13100,13100,13100,13100,0
|
|
20240227,123500,141082270,13100,13100,13100,13100,0
|
|
20240227,123400,141082270,13100,13100,13100,13100,0
|
|
20240227,123300,141082270,13100,13090,13100,13090,2
|
|
20240227,123200,141056080,13070,13070,13070,13070,18
|
|
20240227,123100,140820820,13070,13070,13070,13070,0
|
|
20240227,123000,140820820,13070,13060,13070,13060,54
|
|
20240227,122900,140115160,13060,13060,13060,13060,0
|
|
20240227,122800,140115160,13060,13060,13060,13060,0
|
|
20240227,122700,140115160,13060,13060,13060,13060,15
|
|
20240227,122600,139919260,13030,13030,13030,13030,0
|
|
20240227,122500,139919260,13030,13030,13030,13030,39
|
|
20240227,122400,139411090,13030,13050,13050,13030,3
|
|
20240227,122300,139371970,13020,13030,13030,13020,12
|
|
20240227,122200,139215720,13040,13040,13040,13040,16
|
|
20240227,122100,139007080,13050,13040,13050,13040,2
|
|
20240227,122000,138980990,13050,13050,13050,13030,37
|
|
20240227,121900,138498360,13040,13040,13040,13020,20
|
|
20240227,121800,138237660,13050,13040,13050,13040,2
|
|
20240227,121700,138211570,13030,13030,13060,13020,22
|
|
20240227,121600,137924440,13010,13020,13020,13010,3
|
|
20240227,121500,137885390,13010,13010,13010,13010,0
|
|
20240227,121400,137885390,13010,13010,13090,13010,693
|
|
20240227,121300,128868780,13010,13010,13010,13010,111
|
|
20240227,121200,127424670,13010,13000,13010,13000,564
|
|
20240227,121100,120091200,13000,13000,13000,13000,0
|
|
20240227,121000,120091200,13000,13000,13000,13000,0
|
|
20240227,120900,120091200,13000,13000,13000,13000,17
|
|
20240227,120800,119870200,13000,13000,13000,13000,0
|
|
20240227,120700,119870200,13000,13000,13000,13000,15
|
|
20240227,120600,119675200,13000,13000,13000,13000,0
|
|
20240227,120500,119675200,13000,13000,13000,13000,0
|
|
20240227,120400,119675200,13000,13000,13000,13000,15
|
|
20240227,120300,119480200,13000,13000,13000,13000,0
|
|
20240227,120200,119480200,13000,13000,13000,13000,15
|
|
20240227,120100,119285200,13000,13000,13000,13000,0
|
|
20240227,120000,119285200,13000,13000,13000,13000,0
|
|
20240227,115900,119285200,13000,13000,13000,13000,15
|
|
20240227,115800,119090200,13000,13000,13000,13000,0
|
|
20240227,115700,119090200,13000,13000,13000,13000,15
|
|
20240227,115600,118895200,13000,13000,13000,13000,0
|
|
20240227,115500,118895200,13000,13000,13000,13000,590
|
|
20240227,115400,111225200,13010,13010,13010,13010,15
|
|
20240227,115300,111030050,13010,13010,13010,13010,0
|
|
20240227,115200,111030050,13010,13010,13010,13010,15
|
|
20240227,115100,110834900,13000,13000,13000,13000,0
|
|
20240227,115000,110834900,13000,13000,13000,13000,1
|
|
20240227,114900,110821900,13010,13010,13010,13010,15
|
|
20240227,114800,110626750,13010,13010,13010,13010,22
|
|
20240227,114700,110340530,13010,13010,13010,13010,22
|
|
20240227,114600,110054310,13010,13010,13010,13010,0
|
|
20240227,114500,110054310,13010,13010,13010,13010,0
|
|
20240227,114400,110054310,13010,13010,13010,13010,16
|
|
20240227,114300,109846150,13000,13000,13000,13000,0
|
|
20240227,114200,109846150,13000,13010,13010,13000,16
|
|
20240227,114100,109638000,13010,13010,13010,13010,0
|
|
20240227,114000,109638000,13010,13010,13010,13010,0
|
|
20240227,113900,109638000,13010,13010,13010,13010,15
|
|
20240227,113800,109442850,13010,13010,13010,13010,0
|
|
20240227,113700,109442850,13010,13020,13020,13010,28
|
|
20240227,113600,109078420,13010,13010,13010,13010,0
|
|
20240227,113500,109078420,13010,13010,13010,13010,0
|
|
20240227,113400,109078420,13010,13020,13020,13010,21
|
|
20240227,113300,108805060,13020,13020,13020,13020,0
|
|
20240227,113200,108805060,13020,13040,13040,13020,29
|
|
20240227,113100,108427310,13050,13040,13050,13040,128
|
|
20240227,113000,106758040,13050,13050,13050,13050,0
|
|
20240227,112900,106758040,13050,13050,13050,13050,15
|
|
20240227,112800,106562290,13040,13040,13040,13040,0
|
|
20240227,112700,106562290,13040,13040,13040,13040,1
|
|
20240227,112600,106549250,13050,13040,13050,13040,20
|
|
20240227,112500,106288300,13050,13050,13050,13050,9
|
|
20240227,112400,106170850,13050,13050,13060,13050,24
|
|
20240227,112300,105857500,13050,13060,13060,13050,236
|
|
20240227,112200,102775360,13070,13070,13070,13070,0
|
|
20240227,112100,102775360,13070,13070,13070,13070,15
|
|
20240227,112000,102579310,13070,13070,13070,13070,0
|
|
20240227,111900,102579310,13070,13070,13070,13070,15
|
|
20240227,111800,102383260,13070,13070,13070,13070,0
|
|
20240227,111700,102383260,13070,13070,13070,13070,0
|
|
20240227,111600,102383260,13070,13070,13070,13070,16
|
|
20240227,111500,102174140,13070,13070,13070,13070,13
|
|
20240227,111400,102004230,13070,13070,13070,13070,15
|
|
20240227,111300,101808180,13070,13080,13080,13070,24
|
|
20240227,111200,101494380,13090,13090,13090,13090,0
|
|
20240227,111100,101494380,13090,13110,13110,13090,625
|
|
20240227,111000,93312550,13110,13110,13110,13110,0
|
|
20240227,110900,93312550,13110,13100,13110,13100,56
|
|
20240227,110800,92578400,13110,13110,13110,13110,0
|
|
20240227,110700,92578400,13110,13110,13110,13110,0
|
|
20240227,110600,92578400,13110,13110,13110,13110,0
|
|
20240227,110500,92578400,13110,13110,13110,13110,10
|
|
20240227,110400,92447300,13110,13110,13110,13110,28
|
|
20240227,110300,92080220,13100,13100,13100,13100,0
|
|
20240227,110200,92080220,13100,13100,13100,13100,0
|
|
20240227,110100,92080220,13100,13100,13100,13100,0
|
|
20240227,110000,92080220,13100,13100,13100,13100,0
|
|
20240227,105900,92080220,13100,13110,13110,13100,149
|
|
20240227,105800,90128170,13110,13110,13110,13110,4
|
|
20240227,105700,90075730,13110,13110,13110,13100,19
|
|
20240227,105600,89826770,13100,13110,13110,13100,19
|
|
20240227,105500,89577810,13080,13080,13080,13080,0
|
|
20240227,105400,89577810,13080,13080,13080,13080,0
|
|
20240227,105300,89577810,13080,13080,13080,13080,0
|
|
20240227,105200,89577810,13080,13080,13080,13080,0
|
|
20240227,105100,89577810,13080,13080,13080,13080,14
|
|
20240227,105000,89394690,13080,13080,13080,13080,20
|
|
20240227,104900,89133090,13080,13080,13080,13080,16
|
|
20240227,104800,88923810,13080,13080,13080,13080,0
|
|
20240227,104700,88923810,13080,13080,13080,13080,0
|
|
20240227,104600,88923810,13080,13080,13080,13080,15
|
|
20240227,104500,88727610,13080,13080,13080,13080,7
|
|
20240227,104400,88636050,13080,13080,13080,13080,19
|
|
20240227,104300,88387530,13080,13080,13080,13080,538
|
|
20240227,104200,81350490,13080,13080,13080,13080,0
|
|
20240227,104100,81350490,13080,13080,13080,13080,15
|
|
20240227,104000,81154290,13080,13080,13080,13080,2
|
|
20240227,103900,81128130,13080,13080,13080,13080,0
|
|
20240227,103800,81128130,13080,13080,13080,13080,15
|
|
20240227,103700,80931930,13080,13080,13080,13080,0
|
|
20240227,103600,80931930,13080,13080,13080,13080,15
|
|
20240227,103500,80735730,13080,13080,13080,13080,0
|
|
20240227,103400,80735730,13080,13080,13080,13080,0
|
|
20240227,103300,80735730,13080,13080,13080,13080,15
|
|
20240227,103200,80539530,13070,13070,13070,13070,1
|
|
20240227,103100,80526460,13080,13080,13080,13080,15
|
|
20240227,103000,80330260,13070,13070,13070,13070,0
|
|
20240227,102900,80330260,13070,13070,13070,13070,0
|
|
20240227,102800,80330260,13070,13080,13080,13070,30
|
|
20240227,102700,79938010,13080,13080,13080,13080,0
|
|
20240227,102600,79938010,13080,13080,13080,13080,15
|
|
20240227,102500,79741810,13080,13080,13080,13080,0
|
|
20240227,102400,79741810,13080,13080,13080,13080,0
|
|
20240227,102300,79741810,13080,13080,13080,13080,15
|
|
20240227,102200,79545610,13080,13080,13080,13080,0
|
|
20240227,102100,79545610,13080,13090,13090,13080,38
|
|
20240227,102000,79048410,13080,13080,13080,13080,0
|
|
20240227,101900,79048410,13080,13080,13080,13080,0
|
|
20240227,101800,79048410,13080,13080,13080,13080,0
|
|
20240227,101700,79048410,13080,13080,13080,13080,0
|
|
20240227,101600,79048410,13080,13100,13100,13080,635
|
|
20240227,101500,70736290,13120,13100,13120,13100,76
|
|
20240227,101400,69739470,13050,13040,13050,13040,573
|
|
20240227,101300,62262060,13020,13000,13020,13000,917
|
|
20240227,101200,50327390,12990,12990,12990,12990,0
|
|
20240227,101100,50327390,12990,12990,12990,12990,0
|
|
20240227,101000,50327390,12990,12990,12990,12990,0
|
|
20240227,100900,50327390,12990,12990,12990,12990,80
|
|
20240227,100800,49288190,12970,12970,12970,12970,0
|
|
20240227,100700,49288190,12970,13010,13010,12970,432
|
|
20240227,100600,43681160,13010,13010,13010,13010,35
|
|
20240227,100500,43225810,13020,13010,13020,13010,20
|
|
20240227,100400,42965460,13020,13020,13020,13020,0
|
|
20240227,100300,42965460,13020,13020,13020,13020,15
|
|
20240227,100200,42770160,13020,13020,13020,13020,0
|
|
20240227,100100,42770160,13020,13020,13020,13020,3
|
|
20240227,100000,42731100,13020,13010,13020,13010,19
|
|
20240227,095900,42483750,13010,13010,13010,13010,1
|
|
20240227,095800,42470740,13010,13010,13010,13010,15
|
|
20240227,095700,42275590,13010,13010,13010,13010,0
|
|
20240227,095600,42275590,13010,13010,13010,13010,0
|
|
20240227,095500,42275590,13010,13010,13010,13010,16
|
|
20240227,095400,42067430,13010,13010,13010,13010,0
|
|
20240227,095300,42067430,13010,13010,13010,13010,15
|
|
20240227,095200,41872280,13010,13010,13010,13010,0
|
|
20240227,095100,41872280,13010,13010,13010,13010,0
|
|
20240227,095000,41872280,13010,13010,13010,13010,15
|
|
20240227,094900,41677130,13010,13010,13010,13010,0
|
|
20240227,094800,41677130,13010,13010,13010,13010,15
|
|
20240227,094700,41481980,13010,13010,13010,13010,1
|
|
20240227,094600,41468970,12980,12980,12980,12980,0
|
|
20240227,094500,41468970,12980,12980,12980,12980,0
|
|
20240227,094400,41468970,12980,12980,12980,12980,0
|
|
20240227,094300,41468970,12980,12980,12980,12980,0
|
|
20240227,094200,41468970,12980,12980,12980,12980,576
|
|
20240227,094100,33992490,12970,12970,12970,12970,0
|
|
20240227,094000,33992490,12970,12970,12970,12970,15
|
|
20240227,093900,33797940,12970,12970,12970,12970,0
|
|
20240227,093800,33797940,12970,12970,12970,12970,17
|
|
20240227,093700,33577450,13010,13020,13020,12950,1288
|
|
20240227,093600,16882650,13020,13020,13020,13020,2
|
|
20240227,093500,16856610,13020,13020,13020,13020,15
|
|
20240227,093400,16661310,13000,13000,13000,13000,15
|
|
20240227,093300,16466310,13000,13010,13010,13000,19
|
|
20240227,093200,16219160,13000,13030,13030,13000,407
|
|
20240227,093100,10920910,13030,13040,13040,13030,108
|
|
20240227,093000,9512630,13050,13050,13050,13050,15
|
|
20240227,092900,9316880,13050,13050,13050,13050,0
|
|
20240227,092800,9316880,13050,13050,13050,13050,16
|
|
20240227,092700,9108080,13050,13050,13050,13050,0
|
|
20240227,092600,9108080,13050,13050,13050,13050,15
|
|
20240227,092500,8912330,13050,13050,13050,13050,1
|
|
20240227,092400,8899280,13050,13050,13060,13050,6
|
|
20240227,092300,8820970,13050,13050,13060,13050,20
|
|
20240227,092200,8559940,13040,13040,13040,13040,4
|
|
20240227,092100,8507780,13040,13040,13040,13040,6
|
|
20240227,092000,8429540,13040,13060,13060,13030,111
|
|
20240227,091900,6981410,13070,13090,13090,13070,479
|
|
20240227,091800,720280,13090,13090,13090,13090,0
|
|
20240227,091700,720280,13090,13090,13090,13090,0
|
|
20240227,091600,720280,13090,13090,13090,13090,1
|
|
20240227,091500,707190,13090,13090,13090,13090,0
|
|
20240227,091400,707190,13090,13090,13090,13090,0
|
|
20240227,091300,707190,13090,13090,13090,13090,0
|
|
20240227,091200,707190,13090,13090,13090,13090,0
|
|
20240227,091100,707190,13090,13090,13090,13090,0
|
|
20240227,091000,707190,13090,13090,13090,13090,0
|
|
20240227,090900,707190,13090,13090,13090,13090,0
|
|
20240227,090800,707190,13090,13100,13100,13090,13
|
|
20240227,090700,537000,13110,13100,13110,13090,40
|
|
20240227,090600,13100,13100,13100,13100,13100,0
|
|
20240227,090500,13100,13100,13100,13100,13100,0
|
|
20240227,090400,13100,13100,13100,13100,13100,0
|
|
20240227,090300,13100,13100,13100,13100,13100,0
|
|
20240227,090200,13100,13100,13100,13100,13100,0
|
|
20240227,090100,13100,13100,13100,13100,13100,0
|
|
20240227,090000,13100,13100,13100,13100,13100,1
|