619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191600,355731730,7950,7950,7950,7950,88
|
|
20240227,191500,355731730,7950,7950,7950,7950,0
|
|
20240227,191400,355731730,7950,7950,7950,7950,0
|
|
20240227,191300,355731730,7950,7950,7950,7950,0
|
|
20240227,191200,355731730,7950,7950,7950,7950,0
|
|
20240227,191100,355731730,7950,7950,7950,7950,0
|
|
20240227,191000,355731730,7950,7950,7950,7950,0
|
|
20240227,190900,355731730,7950,7950,7950,7950,0
|
|
20240227,190800,355731730,7950,7950,7950,7950,0
|
|
20240227,190700,355731730,7950,7950,7950,7950,0
|
|
20240227,190600,355731730,7950,7950,7950,7950,0
|
|
20240227,190500,355731730,7950,7950,7950,7950,0
|
|
20240227,190400,355731730,7950,7950,7950,7950,0
|
|
20240227,190300,355731730,7950,7950,7950,7950,0
|
|
20240227,190200,355731730,7950,7950,7950,7950,0
|
|
20240227,190100,355731730,7950,7950,7950,7950,0
|
|
20240227,190000,355731730,7950,7950,7950,7950,0
|
|
20240227,185900,355731730,7950,7950,7950,7950,0
|
|
20240227,185800,355731730,7950,7950,7950,7950,0
|
|
20240227,185700,355731730,7950,7950,7950,7950,0
|
|
20240227,185600,355731730,7950,7950,7950,7950,0
|
|
20240227,185500,355731730,7950,7950,7950,7950,0
|
|
20240227,185400,355731730,7950,7950,7950,7950,0
|
|
20240227,185300,355731730,7950,7950,7950,7950,0
|
|
20240227,185200,355731730,7950,7950,7950,7950,0
|
|
20240227,185100,355731730,7950,7950,7950,7950,0
|
|
20240227,185000,355731730,7950,7950,7950,7950,0
|
|
20240227,184900,355731730,7950,7950,7950,7950,0
|
|
20240227,184800,355731730,7950,7950,7950,7950,0
|
|
20240227,184700,355731730,7950,7950,7950,7950,0
|
|
20240227,184600,355731730,7950,7950,7950,7950,88
|
|
20240227,184500,355731730,7950,7950,7950,7950,0
|
|
20240227,184400,355731730,7950,7950,7950,7950,0
|
|
20240227,184300,355731730,7950,7950,7950,7950,0
|
|
20240227,184200,355731730,7950,7950,7950,7950,0
|
|
20240227,184100,355731730,7950,7950,7950,7950,0
|
|
20240227,184000,355731730,7950,7950,7950,7950,0
|
|
20240227,183900,355731730,7950,7950,7950,7950,0
|
|
20240227,183800,355731730,7950,7950,7950,7950,0
|
|
20240227,183700,355731730,7950,7950,7950,7950,0
|
|
20240227,183600,355731730,7950,7950,7950,7950,0
|
|
20240227,183500,355731730,7950,7950,7950,7950,0
|
|
20240227,183400,355731730,7950,7950,7950,7950,0
|
|
20240227,183300,355731730,7950,7950,7950,7950,0
|
|
20240227,183200,355731730,7950,7950,7950,7950,0
|
|
20240227,183100,355731730,7950,7950,7950,7950,0
|
|
20240227,183000,355731730,7950,7950,7950,7950,0
|
|
20240227,182900,355731730,7950,7950,7950,7950,0
|
|
20240227,182800,355731730,7950,7950,7950,7950,0
|
|
20240227,182700,355731730,7950,7950,7950,7950,0
|
|
20240227,182600,355731730,7950,7950,7950,7950,0
|
|
20240227,182500,355731730,7950,7950,7950,7950,0
|
|
20240227,182400,355731730,7950,7950,7950,7950,0
|
|
20240227,182300,355731730,7950,7950,7950,7950,0
|
|
20240227,182200,355731730,7950,7950,7950,7950,0
|
|
20240227,182100,355731730,7950,7950,7950,7950,0
|
|
20240227,182000,355731730,7950,7950,7950,7950,0
|
|
20240227,181900,355731730,7950,7950,7950,7950,0
|
|
20240227,181800,355731730,7950,7950,7950,7950,0
|
|
20240227,181700,355731730,7950,7950,7950,7950,0
|
|
20240227,181600,355731730,7950,7950,7950,7950,88
|
|
20240227,181500,355731730,7950,7950,7950,7950,0
|
|
20240227,181400,355731730,7950,7950,7950,7950,0
|
|
20240227,181300,355731730,7950,7950,7950,7950,0
|
|
20240227,181200,355731730,7950,7950,7950,7950,0
|
|
20240227,181100,355731730,7950,7950,7950,7950,0
|
|
20240227,181000,355731730,7950,7950,7950,7950,0
|
|
20240227,180900,355731730,7950,7950,7950,7950,0
|
|
20240227,180800,355731730,7950,7950,7950,7950,0
|
|
20240227,180700,355731730,7950,7950,7950,7950,0
|
|
20240227,180600,355731730,7950,7950,7950,7950,0
|
|
20240227,180500,355731730,7950,7950,7950,7950,0
|
|
20240227,180400,355731730,7950,7950,7950,7950,0
|
|
20240227,180300,355731730,7950,7950,7950,7950,0
|
|
20240227,180200,355731730,7950,7950,7950,7950,0
|
|
20240227,180100,355731730,7950,7950,7950,7950,0
|
|
20240227,180000,355731730,7950,7950,7950,7950,0
|
|
20240227,175900,355731730,7950,7950,7950,7950,0
|
|
20240227,175800,355731730,7950,7950,7950,7950,0
|
|
20240227,175700,355731730,7950,7950,7950,7950,0
|
|
20240227,175600,355731730,7950,7950,7950,7950,0
|
|
20240227,175500,355731730,7950,7950,7950,7950,0
|
|
20240227,175400,355731730,7950,7950,7950,7950,0
|
|
20240227,175300,355731730,7950,7950,7950,7950,0
|
|
20240227,175200,355731730,7950,7950,7950,7950,0
|
|
20240227,175100,355731730,7950,7950,7950,7950,0
|
|
20240227,175000,355731730,7950,7950,7950,7950,0
|
|
20240227,174900,355731730,7950,7950,7950,7950,0
|
|
20240227,174800,355731730,7950,7950,7950,7950,0
|
|
20240227,174700,355731730,7950,7950,7950,7950,0
|
|
20240227,174600,355731730,7950,7950,7950,7950,88
|
|
20240227,174500,355731730,7950,7950,7950,7950,0
|
|
20240227,174400,355731730,7950,7950,7950,7950,0
|
|
20240227,174300,355731730,7950,7950,7950,7950,0
|
|
20240227,174200,355731730,7950,7950,7950,7950,0
|
|
20240227,174100,355731730,7950,7950,7950,7950,0
|
|
20240227,174000,355731730,7950,7950,7950,7950,0
|
|
20240227,173900,355731730,7950,7950,7950,7950,0
|
|
20240227,173800,355731730,7950,7950,7950,7950,0
|
|
20240227,173700,355731730,7950,7950,7950,7950,0
|
|
20240227,173600,355731730,7950,7950,7950,7950,0
|
|
20240227,173500,355731730,7950,7950,7950,7950,0
|
|
20240227,173400,355731730,7950,7950,7950,7950,0
|
|
20240227,173300,355731730,7950,7950,7950,7950,0
|
|
20240227,173200,355731730,7950,7950,7950,7950,0
|
|
20240227,173100,355731730,7950,7950,7950,7950,0
|
|
20240227,173000,355731730,7950,7950,7950,7950,0
|
|
20240227,172900,355731730,7950,7950,7950,7950,0
|
|
20240227,172800,355731730,7950,7950,7950,7950,0
|
|
20240227,172700,355731730,7950,7950,7950,7950,0
|
|
20240227,172600,355731730,7950,7950,7950,7950,0
|
|
20240227,172500,355731730,7950,7950,7950,7950,0
|
|
20240227,172400,355731730,7950,7950,7950,7950,0
|
|
20240227,172300,355731730,7950,7950,7950,7950,0
|
|
20240227,172200,355731730,7950,7950,7950,7950,0
|
|
20240227,172100,355731730,7950,7950,7950,7950,0
|
|
20240227,172000,355731730,7950,7950,7950,7950,0
|
|
20240227,171900,355731730,7950,7950,7950,7950,0
|
|
20240227,171800,355731730,7950,7950,7950,7950,0
|
|
20240227,171700,355731730,7950,7950,7950,7950,0
|
|
20240227,171600,355731730,7950,7950,7950,7950,88
|
|
20240227,171500,355731730,7950,7950,7950,7950,0
|
|
20240227,171400,355731730,7950,7950,7950,7950,0
|
|
20240227,171300,355731730,7950,7950,7950,7950,0
|
|
20240227,171200,355731730,7950,7950,7950,7950,0
|
|
20240227,171100,355731730,7950,7950,7950,7950,0
|
|
20240227,171000,355731730,7950,7950,7950,7950,0
|
|
20240227,170900,355731730,7950,7950,7950,7950,0
|
|
20240227,170800,355731730,7950,7950,7950,7950,0
|
|
20240227,170700,355731730,7950,7950,7950,7950,0
|
|
20240227,170600,355731730,7950,7950,7950,7950,0
|
|
20240227,170500,355731730,7950,7950,7950,7950,0
|
|
20240227,170400,355731730,7950,7950,7950,7950,0
|
|
20240227,170300,355731730,7950,7950,7950,7950,0
|
|
20240227,170200,355731730,7950,7950,7950,7950,0
|
|
20240227,170100,355731730,7950,7950,7950,7950,0
|
|
20240227,170000,355731730,7950,7950,7950,7950,0
|
|
20240227,165900,355731730,7950,7950,7950,7950,0
|
|
20240227,165800,355731730,7950,7950,7950,7950,0
|
|
20240227,165700,355731730,7950,7950,7950,7950,0
|
|
20240227,165600,355731730,7950,7950,7950,7950,0
|
|
20240227,165500,355731730,7950,7950,7950,7950,0
|
|
20240227,165400,355731730,7950,7950,7950,7950,0
|
|
20240227,165300,355731730,7950,7950,7950,7950,0
|
|
20240227,165200,355731730,7950,7950,7950,7950,0
|
|
20240227,165100,355731730,7950,7950,7950,7950,0
|
|
20240227,165000,355731730,7950,7950,7950,7950,0
|
|
20240227,164900,355731730,7950,7950,7950,7950,0
|
|
20240227,164800,355731730,7950,7950,7950,7950,0
|
|
20240227,164700,355731730,7950,7950,7950,7950,0
|
|
20240227,164600,355731730,7950,7950,7950,7950,88
|
|
20240227,164500,355731730,7950,7950,7950,7950,0
|
|
20240227,164400,355731730,7950,7950,7950,7950,0
|
|
20240227,164300,355731730,7950,7950,7950,7950,0
|
|
20240227,164200,355731730,7950,7950,7950,7950,0
|
|
20240227,164100,355731730,7950,7950,7950,7950,0
|
|
20240227,164000,355731730,7950,7950,7950,7950,0
|
|
20240227,163900,355731730,7950,7950,7950,7950,0
|
|
20240227,163800,355731730,7950,7950,7950,7950,0
|
|
20240227,163700,355731730,7950,7950,7950,7950,0
|
|
20240227,163600,355731730,7950,7950,7950,7950,0
|
|
20240227,163500,355731730,7950,7950,7950,7950,0
|
|
20240227,163400,355731730,7950,7950,7950,7950,0
|
|
20240227,163300,355731730,7950,7950,7950,7950,0
|
|
20240227,163200,355731730,7950,7950,7950,7950,0
|
|
20240227,163100,355731730,7950,7950,7950,7950,0
|
|
20240227,163000,355731730,7950,7950,7950,7950,0
|
|
20240227,162900,355731730,7950,7950,7950,7950,0
|
|
20240227,162800,355731730,7950,7950,7950,7950,0
|
|
20240227,162700,355731730,7950,7950,7950,7950,0
|
|
20240227,162600,355731730,7950,7950,7950,7950,0
|
|
20240227,162500,355731730,7950,7950,7950,7950,0
|
|
20240227,162400,355731730,7950,7950,7950,7950,0
|
|
20240227,162300,355731730,7950,7950,7950,7950,0
|
|
20240227,162200,355731730,7950,7950,7950,7950,0
|
|
20240227,162100,355731730,7950,7950,7950,7950,0
|
|
20240227,162000,355731730,7950,7950,7950,7950,0
|
|
20240227,161900,355731730,7950,7950,7950,7950,0
|
|
20240227,161800,355731730,7950,7950,7950,7950,0
|
|
20240227,161700,355731730,7950,7950,7950,7950,0
|
|
20240227,161600,355731730,7950,7950,7950,7950,88
|
|
20240227,161500,355731730,7950,7950,7950,7950,0
|
|
20240227,161400,355731730,7950,7950,7950,7950,0
|
|
20240227,161300,355731730,7950,7950,7950,7950,0
|
|
20240227,161200,355731730,7950,7950,7950,7950,0
|
|
20240227,161100,355731730,7950,7950,7950,7950,0
|
|
20240227,161000,355731730,7950,7950,7950,7950,0
|
|
20240227,160900,355731730,7950,7950,7950,7950,0
|
|
20240227,160800,355731730,7950,7950,7950,7950,0
|
|
20240227,160700,355731730,7950,7950,7950,7950,0
|
|
20240227,160600,355731730,7950,7950,7950,7950,0
|
|
20240227,160500,355731730,7950,7950,7950,7950,0
|
|
20240227,160400,355731730,7950,7950,7950,7950,0
|
|
20240227,160300,355731730,7950,7950,7950,7950,0
|
|
20240227,160200,355731730,7950,7950,7950,7950,0
|
|
20240227,160100,355731730,7950,7950,7950,7950,0
|
|
20240227,160000,355731730,7950,7950,7950,7950,0
|
|
20240227,155900,355731730,7950,7950,7950,7950,0
|
|
20240227,155800,355731730,7950,7950,7950,7950,0
|
|
20240227,155700,355731730,7950,7950,7950,7950,0
|
|
20240227,155600,355731730,7950,7950,7950,7950,0
|
|
20240227,155500,355731730,7950,7950,7950,7950,0
|
|
20240227,155400,355731730,7950,7950,7950,7950,0
|
|
20240227,155300,355731730,7950,7950,7950,7950,0
|
|
20240227,155200,355731730,7950,7950,7950,7950,0
|
|
20240227,155100,355731730,7950,7950,7950,7950,0
|
|
20240227,155000,355731730,7950,7950,7950,7950,0
|
|
20240227,154900,355731730,7950,7950,7950,7950,0
|
|
20240227,154800,355731730,7950,7950,7950,7950,0
|
|
20240227,154700,355731730,7950,7950,7950,7950,0
|
|
20240227,154600,355731730,7950,7950,7950,7950,88
|
|
20240227,154500,355731730,7950,7950,7950,7950,0
|
|
20240227,154400,355731730,7950,7950,7950,7950,0
|
|
20240227,154300,355731730,7950,7950,7950,7950,0
|
|
20240227,154200,355731730,7950,7950,7950,7950,0
|
|
20240227,154100,355731730,7950,7950,7950,7950,0
|
|
20240227,154000,355731730,7950,7950,7950,7950,0
|
|
20240227,153900,355731730,7950,7950,7950,7950,0
|
|
20240227,153800,355731730,7950,7950,7950,7950,0
|
|
20240227,153700,355731730,7950,7950,7950,7950,0
|
|
20240227,153600,355731730,7950,7950,7950,7950,0
|
|
20240227,153500,355731730,7950,7950,7950,7950,0
|
|
20240227,153400,355731730,7950,7950,7950,7950,0
|
|
20240227,153300,355731730,7950,7950,7950,7950,0
|
|
20240227,153200,355731730,7950,7950,7950,7950,0
|
|
20240227,153100,355731730,7950,7950,7950,7950,0
|
|
20240227,153000,355731730,7950,7950,7950,7950,88
|
|
20240227,152900,355032130,7920,7920,7920,7920,0
|
|
20240227,152800,355032130,7920,7920,7920,7920,0
|
|
20240227,152700,355032130,7920,7920,7920,7920,0
|
|
20240227,152600,355032130,7920,7920,7920,7920,0
|
|
20240227,152500,355032130,7920,7920,7920,7920,0
|
|
20240227,152400,355032130,7920,7920,7920,7920,0
|
|
20240227,152300,355032130,7920,7920,7920,7920,0
|
|
20240227,152200,355032130,7920,7920,7920,7920,0
|
|
20240227,152100,355032130,7920,7920,7920,7920,0
|
|
20240227,152000,355032130,7920,7920,7920,7920,0
|
|
20240227,151900,355032130,7920,7920,7920,7920,0
|
|
20240227,151800,355032130,7920,7920,7920,7920,6
|
|
20240227,151700,354984610,7930,7930,7930,7930,0
|
|
20240227,151600,354984610,7930,7930,7930,7930,10
|
|
20240227,151500,354905310,7930,7930,7930,7930,251
|
|
20240227,151400,352914880,7940,7940,7940,7940,0
|
|
20240227,151300,352914880,7940,7950,7950,7940,254
|
|
20240227,151200,350897830,7980,7980,7980,7980,0
|
|
20240227,151100,350897830,7980,7980,7980,7980,0
|
|
20240227,151000,350897830,7980,7980,7980,7980,0
|
|
20240227,150900,350897830,7980,7980,7980,7980,0
|
|
20240227,150800,350897830,7980,7980,7980,7980,0
|
|
20240227,150700,350897830,7980,7980,7980,7980,0
|
|
20240227,150600,350897830,7980,7980,7980,7980,5
|
|
20240227,150500,350857930,7960,7960,7960,7960,30
|
|
20240227,150400,350619130,7960,7960,7960,7960,0
|
|
20240227,150300,350619130,7960,7960,7960,7960,0
|
|
20240227,150200,350619130,7960,7960,7960,7960,5
|
|
20240227,150100,350579330,7960,7960,7960,7960,4
|
|
20240227,150000,350547490,7960,7950,7960,7950,15
|
|
20240227,145900,350428190,7960,7960,7960,7960,0
|
|
20240227,145800,350428190,7960,7960,7960,7960,0
|
|
20240227,145700,350428190,7960,7970,8000,7960,213
|
|
20240227,145600,348727010,7960,7960,7960,7960,0
|
|
20240227,145500,348727010,7960,7960,7960,7960,2
|
|
20240227,145400,348711090,8000,7940,8000,7930,410
|
|
20240227,145300,345438480,7940,7930,7940,7930,3
|
|
20240227,145200,345414680,7930,7930,7930,7930,80
|
|
20240227,145100,344780280,7920,7920,7920,7920,0
|
|
20240227,145000,344780280,7920,7910,7920,7910,50
|
|
20240227,144900,344384510,7980,7980,7980,7980,0
|
|
20240227,144800,344384510,7980,7980,7980,7980,0
|
|
20240227,144700,344384510,7980,7920,7980,7910,2439
|
|
20240227,144600,325075270,8000,7930,8000,7920,4025
|
|
20240227,144500,293193720,7980,7980,7980,7980,0
|
|
20240227,144400,293193720,7980,7980,7980,7980,5
|
|
20240227,144300,293153820,8010,8010,8010,8010,0
|
|
20240227,144200,293153820,8010,8010,8010,8010,0
|
|
20240227,144100,293153820,8010,8010,8010,8010,0
|
|
20240227,144000,293153820,8010,8010,8010,8010,0
|
|
20240227,143900,293153820,8010,7980,8010,7920,5225
|
|
20240227,143800,251687050,7980,7980,7980,7980,0
|
|
20240227,143700,251687050,7980,7980,7980,7980,0
|
|
20240227,143600,251687050,7980,7980,7980,7980,0
|
|
20240227,143500,251687050,7980,7950,7980,7940,251
|
|
20240227,143400,249693200,7950,7960,7960,7950,135
|
|
20240227,143300,248619690,7970,7970,7970,7970,0
|
|
20240227,143200,248619690,7970,7970,7970,7970,0
|
|
20240227,143100,248619690,7970,7970,7970,7970,51
|
|
20240227,143000,248213220,7980,7980,7980,7980,0
|
|
20240227,142900,248213220,7980,7980,7980,7980,0
|
|
20240227,142800,248213220,7980,7980,7980,7980,0
|
|
20240227,142700,248213220,7980,8000,8000,7980,132
|
|
20240227,142600,247159260,8000,8000,8000,8000,0
|
|
20240227,142500,247159260,8000,8000,8000,8000,0
|
|
20240227,142400,247159260,8000,8000,8000,8000,0
|
|
20240227,142300,247159260,8000,8000,8000,8000,0
|
|
20240227,142200,247159260,8000,8000,8000,8000,0
|
|
20240227,142100,247159260,8000,8000,8000,8000,0
|
|
20240227,142000,247159260,8000,8000,8000,8000,0
|
|
20240227,141900,247159260,8000,8000,8000,8000,0
|
|
20240227,141800,247159260,8000,8000,8000,8000,0
|
|
20240227,141700,247159260,8000,8000,8000,8000,0
|
|
20240227,141600,247159260,8000,8000,8000,8000,0
|
|
20240227,141500,247159260,8000,8000,8000,8000,0
|
|
20240227,141400,247159260,8000,8000,8000,8000,0
|
|
20240227,141300,247159260,8000,8000,8000,8000,0
|
|
20240227,141200,247159260,8000,8000,8000,8000,0
|
|
20240227,141100,247159260,8000,8000,8000,8000,0
|
|
20240227,141000,247159260,8000,8000,8000,8000,0
|
|
20240227,140900,247159260,8000,8000,8000,8000,0
|
|
20240227,140800,247159260,8000,8000,8000,8000,0
|
|
20240227,140700,247159260,8000,8000,8000,8000,0
|
|
20240227,140600,247159260,8000,8000,8000,8000,0
|
|
20240227,140500,247159260,8000,8000,8000,8000,0
|
|
20240227,140400,247159260,8000,8000,8000,8000,6
|
|
20240227,140300,247111260,8000,8000,8000,8000,0
|
|
20240227,140200,247111260,8000,8000,8000,8000,0
|
|
20240227,140100,247111260,8000,8000,8000,8000,0
|
|
20240227,140000,247111260,8000,8000,8000,8000,0
|
|
20240227,135900,247111260,8000,8000,8000,8000,1
|
|
20240227,135800,247103260,7980,7980,7980,7980,0
|
|
20240227,135700,247103260,7980,7980,7980,7980,0
|
|
20240227,135600,247103260,7980,7980,7980,7980,0
|
|
20240227,135500,247103260,7980,7980,7980,7980,0
|
|
20240227,135400,247103260,7980,7980,7980,7980,0
|
|
20240227,135300,247103260,7980,7980,7980,7980,4
|
|
20240227,135200,247071340,7980,7980,7980,7980,4
|
|
20240227,135100,247039420,7980,7990,7990,7980,127
|
|
20240227,135000,246025750,8010,8010,8010,8010,0
|
|
20240227,134900,246025750,8010,8010,8010,8010,0
|
|
20240227,134800,246025750,8010,8010,8010,8010,0
|
|
20240227,134700,246025750,8010,8010,8010,8010,0
|
|
20240227,134600,246025750,8010,8010,8010,8010,0
|
|
20240227,134500,246025750,8010,8010,8010,8010,0
|
|
20240227,134400,246025750,8010,8010,8010,8010,1
|
|
20240227,134300,246017740,7990,7990,7990,7990,0
|
|
20240227,134200,246017740,7990,7990,7990,7990,0
|
|
20240227,134100,246017740,7990,7990,7990,7990,0
|
|
20240227,134000,246017740,7990,7990,7990,7990,0
|
|
20240227,133900,246017740,7990,7990,7990,7990,0
|
|
20240227,133800,246017740,7990,7990,7990,7990,0
|
|
20240227,133700,246017740,7990,7990,7990,7990,0
|
|
20240227,133600,246017740,7990,7990,7990,7990,0
|
|
20240227,133500,246017740,7990,8000,8000,7990,15
|
|
20240227,133400,245897860,8010,8010,8010,8010,1
|
|
20240227,133300,245889850,8010,8010,8010,8010,0
|
|
20240227,133200,245889850,8010,8010,8010,8010,0
|
|
20240227,133100,245889850,8010,8010,8010,8010,0
|
|
20240227,133000,245889850,8010,8010,8010,8010,0
|
|
20240227,132900,245889850,8010,8010,8010,8010,0
|
|
20240227,132800,245889850,8010,8010,8010,8010,0
|
|
20240227,132700,245889850,8010,8010,8010,8010,0
|
|
20240227,132600,245889850,8010,8010,8010,8010,0
|
|
20240227,132500,245889850,8010,8010,8010,8010,0
|
|
20240227,132400,245889850,8010,8010,8010,8010,0
|
|
20240227,132300,245889850,8010,8010,8010,8010,0
|
|
20240227,132200,245889850,8010,8010,8010,8010,545
|
|
20240227,132100,241524400,8010,8010,8010,8010,0
|
|
20240227,132000,241524400,8010,8010,8010,8010,0
|
|
20240227,131900,241524400,8010,8010,8010,8010,0
|
|
20240227,131800,241524400,8010,8010,8010,8010,0
|
|
20240227,131700,241524400,8010,8010,8010,8010,0
|
|
20240227,131600,241524400,8010,8010,8010,8010,0
|
|
20240227,131500,241524400,8010,8010,8010,8010,0
|
|
20240227,131400,241524400,8010,8010,8010,8010,0
|
|
20240227,131300,241524400,8010,8010,8010,8010,0
|
|
20240227,131200,241524400,8010,8010,8010,8010,0
|
|
20240227,131100,241524400,8010,8010,8010,8010,0
|
|
20240227,131000,241524400,8010,8010,8010,8010,0
|
|
20240227,130900,241524400,8010,8010,8010,8010,0
|
|
20240227,130800,241524400,8010,8010,8010,8010,0
|
|
20240227,130700,241524400,8010,8010,8010,8010,0
|
|
20240227,130600,241524400,8010,8010,8010,8010,0
|
|
20240227,130500,241524400,8010,8010,8010,8010,0
|
|
20240227,130400,241524400,8010,8010,8010,8010,0
|
|
20240227,130300,241524400,8010,8010,8010,8010,0
|
|
20240227,130200,241524400,8010,8010,8010,8010,0
|
|
20240227,130100,241524400,8010,8010,8010,8010,0
|
|
20240227,130000,241524400,8010,8010,8010,8010,0
|
|
20240227,125900,241524400,8010,8010,8010,8010,0
|
|
20240227,125800,241524400,8010,8010,8010,8010,0
|
|
20240227,125700,241524400,8010,8010,8010,8010,0
|
|
20240227,125600,241524400,8010,8010,8010,8010,4
|
|
20240227,125500,241492360,8010,7980,8010,7950,1346
|
|
20240227,125400,230765450,7990,7990,7990,7990,325
|
|
20240227,125300,228168700,7990,7990,7990,7990,0
|
|
20240227,125200,228168700,7990,7990,7990,7990,0
|
|
20240227,125100,228168700,7990,8000,8000,7990,343
|
|
20240227,125000,225426380,8000,8000,8000,8000,0
|
|
20240227,124900,225426380,8000,8000,8000,8000,0
|
|
20240227,124800,225426380,8000,8000,8000,8000,0
|
|
20240227,124700,225426380,8000,8000,8000,8000,0
|
|
20240227,124600,225426380,8000,8000,8000,8000,0
|
|
20240227,124500,225426380,8000,8000,8000,8000,0
|
|
20240227,124400,225426380,8000,8000,8000,8000,0
|
|
20240227,124300,225426380,8000,8000,8000,8000,0
|
|
20240227,124200,225426380,8000,8000,8000,8000,3
|
|
20240227,124100,225402380,8000,8000,8000,8000,0
|
|
20240227,124000,225402380,8000,8000,8000,8000,0
|
|
20240227,123900,225402380,8000,8000,8000,8000,0
|
|
20240227,123800,225402380,8000,8000,8000,8000,0
|
|
20240227,123700,225402380,8000,8000,8000,8000,0
|
|
20240227,123600,225402380,8000,8000,8000,8000,0
|
|
20240227,123500,225402380,8000,8000,8000,8000,1
|
|
20240227,123400,225394380,8000,8000,8000,8000,0
|
|
20240227,123300,225394380,8000,8000,8000,8000,0
|
|
20240227,123200,225394380,8000,8000,8000,8000,0
|
|
20240227,123100,225394380,8000,8000,8000,8000,0
|
|
20240227,123000,225394380,8000,8000,8000,8000,0
|
|
20240227,122900,225394380,8000,8000,8000,8000,300
|
|
20240227,122800,222994380,8000,8000,8000,8000,0
|
|
20240227,122700,222994380,8000,8000,8000,8000,0
|
|
20240227,122600,222994380,8000,8000,8000,8000,0
|
|
20240227,122500,222994380,8000,8000,8000,8000,0
|
|
20240227,122400,222994380,8000,8000,8000,8000,300
|
|
20240227,122300,220594380,8000,8000,8000,8000,0
|
|
20240227,122200,220594380,8000,8000,8000,8000,0
|
|
20240227,122100,220594380,8000,8000,8000,8000,0
|
|
20240227,122000,220594380,8000,8000,8000,8000,1
|
|
20240227,121900,220586380,7980,7980,7980,7980,2
|
|
20240227,121800,220570420,7980,8000,8000,7980,61
|
|
20240227,121700,220082460,8000,8000,8000,8000,5
|
|
20240227,121600,220042460,8000,8000,8000,8000,0
|
|
20240227,121500,220042460,8000,8000,8000,8000,0
|
|
20240227,121400,220042460,8000,8000,8000,8000,0
|
|
20240227,121300,220042460,8000,8000,8000,8000,200
|
|
20240227,121200,218442460,8000,8000,8000,8000,0
|
|
20240227,121100,218442460,8000,8000,8000,8000,1
|
|
20240227,121000,218434460,7980,7980,7980,7980,0
|
|
20240227,120900,218434460,7980,7980,7980,7980,0
|
|
20240227,120800,218434460,7980,7980,7980,7980,0
|
|
20240227,120700,218434460,7980,7980,7980,7980,0
|
|
20240227,120600,218434460,7980,7980,7980,7980,0
|
|
20240227,120500,218434460,7980,7980,7980,7980,0
|
|
20240227,120400,218434460,7980,7980,7980,7980,0
|
|
20240227,120300,218434460,7980,7980,7980,7980,0
|
|
20240227,120200,218434460,7980,7980,7980,7980,0
|
|
20240227,120100,218434460,7980,7990,7990,7980,66
|
|
20240227,120000,217907130,7980,7980,7980,7980,0
|
|
20240227,115900,217907130,7980,7980,7980,7980,0
|
|
20240227,115800,217907130,7980,7980,7980,7980,0
|
|
20240227,115700,217907130,7980,7980,7980,7980,0
|
|
20240227,115600,217907130,7980,7980,7980,7980,3
|
|
20240227,115500,217883190,7980,7980,7980,7980,0
|
|
20240227,115400,217883190,7980,7980,7980,7980,0
|
|
20240227,115300,217883190,7980,7980,7980,7980,0
|
|
20240227,115200,217883190,7980,7990,7990,7980,13
|
|
20240227,115100,217779440,7990,7990,7990,7990,0
|
|
20240227,115000,217779440,7990,7990,7990,7990,282
|
|
20240227,114900,215526260,8010,8010,8010,8010,0
|
|
20240227,114800,215526260,8010,8010,8010,8010,0
|
|
20240227,114700,215526260,8010,8010,8010,8010,0
|
|
20240227,114600,215526260,8010,8010,8010,8010,0
|
|
20240227,114500,215526260,8010,8010,8010,8010,0
|
|
20240227,114400,215526260,8010,8010,8010,8010,0
|
|
20240227,114300,215526260,8010,8010,8010,8010,0
|
|
20240227,114200,215526260,8010,8010,8010,8010,0
|
|
20240227,114100,215526260,8010,8010,8010,8010,1
|
|
20240227,114000,215518250,7980,7980,7980,7980,0
|
|
20240227,113900,215518250,7980,7980,7980,7980,0
|
|
20240227,113800,215518250,7980,7980,7980,7980,0
|
|
20240227,113700,215518250,7980,7980,7980,7980,0
|
|
20240227,113600,215518250,7980,7980,7980,7980,0
|
|
20240227,113500,215518250,7980,7980,7980,7980,46
|
|
20240227,113400,215151170,7970,7970,7970,7970,91
|
|
20240227,113300,214425900,7970,7970,7970,7970,0
|
|
20240227,113200,214425900,7970,7970,7970,7970,18
|
|
20240227,113100,214282440,7970,7990,7990,7970,478
|
|
20240227,113000,210468050,7990,7990,7990,7990,26
|
|
20240227,112900,210260310,7990,7990,7990,7990,172
|
|
20240227,112800,208886030,8000,8000,8000,8000,0
|
|
20240227,112700,208886030,8000,8000,8000,8000,136
|
|
20240227,112600,207798030,8000,8000,8000,8000,0
|
|
20240227,112500,207798030,8000,8000,8000,8000,0
|
|
20240227,112400,207798030,8000,8000,8000,8000,3
|
|
20240227,112300,207774030,8000,8000,8000,8000,8
|
|
20240227,112200,207710030,8000,8000,8000,8000,214
|
|
20240227,112100,205998030,8020,8020,8020,8020,0
|
|
20240227,112000,205998030,8020,8020,8020,8020,0
|
|
20240227,111900,205998030,8020,8020,8020,8020,0
|
|
20240227,111800,205998030,8020,8020,8020,8020,0
|
|
20240227,111700,205998030,8020,8020,8020,8020,0
|
|
20240227,111600,205998030,8020,8020,8020,8020,0
|
|
20240227,111500,205998030,8020,8020,8020,8020,0
|
|
20240227,111400,205998030,8020,8020,8020,8020,0
|
|
20240227,111300,205998030,8020,8020,8020,8020,0
|
|
20240227,111200,205998030,8020,8020,8020,8020,0
|
|
20240227,111100,205998030,8020,8020,8020,8020,0
|
|
20240227,111000,205998030,8020,8020,8020,8020,0
|
|
20240227,110900,205998030,8020,8020,8020,8020,26
|
|
20240227,110800,205789510,8020,8020,8020,8020,0
|
|
20240227,110700,205789510,8020,8000,8020,8000,29
|
|
20240227,110600,205557490,8020,8020,8020,8020,0
|
|
20240227,110500,205557490,8020,8020,8020,8020,0
|
|
20240227,110400,205557490,8020,8020,8020,8020,6
|
|
20240227,110300,205509370,8000,8000,8000,8000,68
|
|
20240227,110200,204965370,8000,8000,8000,8000,0
|
|
20240227,110100,204965370,8000,8000,8000,8000,0
|
|
20240227,110000,204965370,8000,8000,8000,8000,66
|
|
20240227,105900,204437370,8020,8020,8020,8020,0
|
|
20240227,105800,204437370,8020,8020,8020,8020,18
|
|
20240227,105700,204293010,8020,8020,8020,8020,2
|
|
20240227,105600,204276970,8020,8020,8020,8020,0
|
|
20240227,105500,204276970,8020,8020,8020,8020,0
|
|
20240227,105400,204276970,8020,8020,8020,8020,0
|
|
20240227,105300,204276970,8020,8020,8020,8020,5
|
|
20240227,105200,204236870,8020,8020,8020,8020,1
|
|
20240227,105100,204228850,8020,8020,8020,8020,0
|
|
20240227,105000,204228850,8020,8020,8020,8020,0
|
|
20240227,104900,204228850,8020,8020,8020,8020,0
|
|
20240227,104800,204228850,8020,8020,8020,8020,0
|
|
20240227,104700,204228850,8020,8020,8020,8020,0
|
|
20240227,104600,204228850,8020,8020,8020,8020,0
|
|
20240227,104500,204228850,8020,8020,8020,8020,0
|
|
20240227,104400,204228850,8020,8020,8020,8020,0
|
|
20240227,104300,204228850,8020,8020,8020,8020,2
|
|
20240227,104200,204212810,7980,7980,7980,7980,0
|
|
20240227,104100,204212810,7980,7980,7980,7980,0
|
|
20240227,104000,204212810,7980,8000,8000,7980,544
|
|
20240227,103900,199861950,8020,8020,8020,8020,0
|
|
20240227,103800,199861950,8020,8020,8020,8020,0
|
|
20240227,103700,199861950,8020,8020,8020,8020,0
|
|
20240227,103600,199861950,8020,8020,8020,8020,0
|
|
20240227,103500,199861950,8020,8020,8020,8020,1
|
|
20240227,103400,199853930,8000,8000,8000,8000,3
|
|
20240227,103300,199829930,8000,8000,8000,8000,5
|
|
20240227,103200,199789930,8000,8010,8010,8000,293
|
|
20240227,103100,197445810,8020,8020,8020,8020,0
|
|
20240227,103000,197445810,8020,8020,8020,8020,0
|
|
20240227,102900,197445810,8020,8020,8020,8020,0
|
|
20240227,102800,197445810,8020,8020,8020,8020,0
|
|
20240227,102700,197445810,8020,8020,8020,8020,0
|
|
20240227,102600,197445810,8020,8020,8020,8020,0
|
|
20240227,102500,197445810,8020,8020,8020,8020,0
|
|
20240227,102400,197445810,8020,8020,8020,8020,0
|
|
20240227,102300,197445810,8020,8020,8020,8020,0
|
|
20240227,102200,197445810,8020,8020,8020,8020,0
|
|
20240227,102100,197445810,8020,8020,8020,8020,0
|
|
20240227,102000,197445810,8020,8020,8020,8020,8
|
|
20240227,101900,197381650,8010,8010,8010,8010,94
|
|
20240227,101800,196628710,8010,8010,8010,8010,0
|
|
20240227,101700,196628710,8010,8010,8010,8010,0
|
|
20240227,101600,196628710,8010,8010,8010,8010,0
|
|
20240227,101500,196628710,8010,8010,8010,8010,0
|
|
20240227,101400,196628710,8010,8010,8010,8010,11
|
|
20240227,101300,196540600,8000,8000,8000,8000,0
|
|
20240227,101200,196540600,8000,8000,8000,8000,3
|
|
20240227,101100,196516600,8000,8000,8000,8000,311
|
|
20240227,101000,194028600,8000,8000,8000,8000,0
|
|
20240227,100900,194028600,8000,8000,8000,8000,0
|
|
20240227,100800,194028600,8000,8000,8000,8000,0
|
|
20240227,100700,194028600,8000,8000,8000,8000,0
|
|
20240227,100600,194028600,8000,8000,8000,8000,0
|
|
20240227,100500,194028600,8000,8000,8000,8000,50
|
|
20240227,100400,193628600,8000,8000,8000,8000,0
|
|
20240227,100300,193628600,8000,8000,8000,8000,0
|
|
20240227,100200,193628600,8000,8000,8000,8000,1
|
|
20240227,100100,193620600,8000,8000,8000,8000,0
|
|
20240227,100000,193620600,8000,8000,8000,8000,0
|
|
20240227,095900,193620600,8000,8000,8000,8000,0
|
|
20240227,095800,193620600,8000,8000,8000,8000,9
|
|
20240227,095700,193548600,8000,8000,8000,8000,20
|
|
20240227,095600,193388600,8000,7980,8000,7930,3369
|
|
20240227,095500,166598140,7990,7990,7990,7990,2
|
|
20240227,095400,166582160,8000,8000,8000,8000,0
|
|
20240227,095300,166582160,8000,8000,8000,8000,0
|
|
20240227,095200,166582160,8000,8000,8000,8000,2086
|
|
20240227,095100,149894160,8000,8000,8000,7970,9618
|
|
20240227,095000,73219990,8010,8010,8010,8010,0
|
|
20240227,094900,73219990,8010,8010,8010,8010,0
|
|
20240227,094800,73219990,8010,7990,8010,7990,4871
|
|
20240227,094700,34255440,8000,8010,8010,8000,489
|
|
20240227,094600,30341940,8020,8020,8020,8020,10
|
|
20240227,094500,30261740,8020,8020,8020,8020,0
|
|
20240227,094400,30261740,8020,8020,8020,8020,0
|
|
20240227,094300,30261740,8020,8020,8020,8020,20
|
|
20240227,094200,30101340,8020,8020,8020,8020,10
|
|
20240227,094100,30021140,8000,8010,8010,8000,1100
|
|
20240227,094000,21217650,8010,8020,8020,8010,331
|
|
20240227,093900,18566290,8020,8020,8020,8020,2
|
|
20240227,093800,18550250,8020,8020,8020,8020,1
|
|
20240227,093700,18542230,8020,8020,8020,8020,0
|
|
20240227,093600,18542230,8020,8020,8020,8020,0
|
|
20240227,093500,18542230,8020,8020,8020,8020,50
|
|
20240227,093400,18141230,8020,8020,8020,8010,375
|
|
20240227,093300,15135540,8030,8030,8030,8030,31
|
|
20240227,093200,14886610,8050,8050,8050,8050,0
|
|
20240227,093100,14886610,8050,8050,8050,8050,0
|
|
20240227,093000,14886610,8050,8050,8050,8050,0
|
|
20240227,092900,14886610,8050,8030,8050,8030,141
|
|
20240227,092800,13751660,8050,8050,8050,8050,0
|
|
20240227,092700,13751660,8050,8050,8050,8050,0
|
|
20240227,092600,13751660,8050,8020,8050,8020,25
|
|
20240227,092500,13550440,8030,8030,8030,8030,0
|
|
20240227,092400,13550440,8030,8030,8030,8030,74
|
|
20240227,092300,12956220,8030,8050,8050,8030,1019
|
|
20240227,092200,4753630,8040,8040,8040,8040,40
|
|
20240227,092100,4432030,8040,8040,8040,8040,66
|
|
20240227,092000,3901390,8050,8050,8050,8050,0
|
|
20240227,091900,3901390,8050,8050,8050,8050,10
|
|
20240227,091800,3820890,8050,8050,8050,8050,0
|
|
20240227,091700,3820890,8050,8050,8050,8050,0
|
|
20240227,091600,3820890,8050,8050,8050,8050,0
|
|
20240227,091500,3820890,8050,8050,8050,8050,50
|
|
20240227,091400,3418390,8050,8050,8050,8050,0
|
|
20240227,091300,3418390,8050,8050,8050,8050,0
|
|
20240227,091200,3418390,8050,8050,8050,8050,0
|
|
20240227,091100,3418390,8050,8050,8050,8050,0
|
|
20240227,091000,3418390,8050,8050,8050,8050,0
|
|
20240227,090900,3418390,8050,8070,8070,8050,266
|
|
20240227,090800,1273820,8040,8040,8040,8040,13
|
|
20240227,090700,1169300,8080,8080,8080,8080,0
|
|
20240227,090600,1169300,8080,8080,8080,8050,75
|
|
20240227,090500,564770,8060,8060,8060,8060,10
|
|
20240227,090400,484170,8080,8080,8080,8080,0
|
|
20240227,090300,484170,8080,8080,8080,8080,0
|
|
20240227,090200,484170,8080,8080,8080,8080,1
|
|
20240227,090100,476090,8060,8070,8070,8060,10
|
|
20240227,090000,395430,8070,8070,8070,8070,49
|