670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200700,404315960,11110,11110,11110,11110,786
|
|
20240227,200600,404315960,11110,11110,11110,11110,0
|
|
20240227,200500,404315960,11110,11110,11110,11110,0
|
|
20240227,200400,404315960,11110,11110,11110,11110,0
|
|
20240227,200300,404315960,11110,11110,11110,11110,0
|
|
20240227,200200,404315960,11110,11110,11110,11110,0
|
|
20240227,200100,404315960,11110,11110,11110,11110,0
|
|
20240227,200000,404315960,11110,11110,11110,11110,0
|
|
20240227,195900,404315960,11110,11110,11110,11110,0
|
|
20240227,195800,404315960,11110,11110,11110,11110,0
|
|
20240227,195700,404315960,11110,11110,11110,11110,0
|
|
20240227,195600,404315960,11110,11110,11110,11110,0
|
|
20240227,195500,404315960,11110,11110,11110,11110,0
|
|
20240227,195400,404315960,11110,11110,11110,11110,0
|
|
20240227,195300,404315960,11110,11110,11110,11110,0
|
|
20240227,195200,404315960,11110,11110,11110,11110,0
|
|
20240227,195100,404315960,11110,11110,11110,11110,0
|
|
20240227,195000,404315960,11110,11110,11110,11110,0
|
|
20240227,194900,404315960,11110,11110,11110,11110,0
|
|
20240227,194800,404315960,11110,11110,11110,11110,0
|
|
20240227,194700,404315960,11110,11110,11110,11110,0
|
|
20240227,194600,404315960,11110,11110,11110,11110,0
|
|
20240227,194500,404315960,11110,11110,11110,11110,0
|
|
20240227,194400,404315960,11110,11110,11110,11110,0
|
|
20240227,194300,404315960,11110,11110,11110,11110,0
|
|
20240227,194200,404315960,11110,11110,11110,11110,0
|
|
20240227,194100,404315960,11110,11110,11110,11110,0
|
|
20240227,194000,404315960,11110,11110,11110,11110,0
|
|
20240227,193900,404315960,11110,11110,11110,11110,0
|
|
20240227,193800,404315960,11110,11110,11110,11110,0
|
|
20240227,193700,404315960,11110,11110,11110,11110,786
|
|
20240227,193600,404315960,11110,11110,11110,11110,0
|
|
20240227,193500,404315960,11110,11110,11110,11110,0
|
|
20240227,193400,404315960,11110,11110,11110,11110,0
|
|
20240227,193300,404315960,11110,11110,11110,11110,0
|
|
20240227,193200,404315960,11110,11110,11110,11110,0
|
|
20240227,193100,404315960,11110,11110,11110,11110,0
|
|
20240227,193000,404315960,11110,11110,11110,11110,0
|
|
20240227,192900,404315960,11110,11110,11110,11110,0
|
|
20240227,192800,404315960,11110,11110,11110,11110,0
|
|
20240227,192700,404315960,11110,11110,11110,11110,0
|
|
20240227,192600,404315960,11110,11110,11110,11110,0
|
|
20240227,192500,404315960,11110,11110,11110,11110,0
|
|
20240227,192400,404315960,11110,11110,11110,11110,0
|
|
20240227,192300,404315960,11110,11110,11110,11110,0
|
|
20240227,192200,404315960,11110,11110,11110,11110,0
|
|
20240227,192100,404315960,11110,11110,11110,11110,0
|
|
20240227,192000,404315960,11110,11110,11110,11110,0
|
|
20240227,191900,404315960,11110,11110,11110,11110,0
|
|
20240227,191800,404315960,11110,11110,11110,11110,0
|
|
20240227,191700,404315960,11110,11110,11110,11110,0
|
|
20240227,191600,404315960,11110,11110,11110,11110,0
|
|
20240227,191500,404315960,11110,11110,11110,11110,0
|
|
20240227,191400,404315960,11110,11110,11110,11110,0
|
|
20240227,191300,404315960,11110,11110,11110,11110,0
|
|
20240227,191200,404315960,11110,11110,11110,11110,0
|
|
20240227,191100,404315960,11110,11110,11110,11110,0
|
|
20240227,191000,404315960,11110,11110,11110,11110,0
|
|
20240227,190900,404315960,11110,11110,11110,11110,0
|
|
20240227,190800,404315960,11110,11110,11110,11110,0
|
|
20240227,190700,404315960,11110,11110,11110,11110,786
|
|
20240227,190600,404315960,11110,11110,11110,11110,0
|
|
20240227,190500,404315960,11110,11110,11110,11110,0
|
|
20240227,190400,404315960,11110,11110,11110,11110,0
|
|
20240227,190300,404315960,11110,11110,11110,11110,0
|
|
20240227,190200,404315960,11110,11110,11110,11110,0
|
|
20240227,190100,404315960,11110,11110,11110,11110,0
|
|
20240227,190000,404315960,11110,11110,11110,11110,0
|
|
20240227,185900,404315960,11110,11110,11110,11110,0
|
|
20240227,185800,404315960,11110,11110,11110,11110,0
|
|
20240227,185700,404315960,11110,11110,11110,11110,0
|
|
20240227,185600,404315960,11110,11110,11110,11110,0
|
|
20240227,185500,404315960,11110,11110,11110,11110,0
|
|
20240227,185400,404315960,11110,11110,11110,11110,0
|
|
20240227,185300,404315960,11110,11110,11110,11110,0
|
|
20240227,185200,404315960,11110,11110,11110,11110,0
|
|
20240227,185100,404315960,11110,11110,11110,11110,0
|
|
20240227,185000,404315960,11110,11110,11110,11110,0
|
|
20240227,184900,404315960,11110,11110,11110,11110,0
|
|
20240227,184800,404315960,11110,11110,11110,11110,0
|
|
20240227,184700,404315960,11110,11110,11110,11110,0
|
|
20240227,184600,404315960,11110,11110,11110,11110,0
|
|
20240227,184500,404315960,11110,11110,11110,11110,0
|
|
20240227,184400,404315960,11110,11110,11110,11110,0
|
|
20240227,184300,404315960,11110,11110,11110,11110,0
|
|
20240227,184200,404315960,11110,11110,11110,11110,0
|
|
20240227,184100,404315960,11110,11110,11110,11110,0
|
|
20240227,184000,404315960,11110,11110,11110,11110,0
|
|
20240227,183900,404315960,11110,11110,11110,11110,0
|
|
20240227,183800,404315960,11110,11110,11110,11110,0
|
|
20240227,183700,404315960,11110,11110,11110,11110,786
|
|
20240227,183600,404315960,11110,11110,11110,11110,0
|
|
20240227,183500,404315960,11110,11110,11110,11110,0
|
|
20240227,183400,404315960,11110,11110,11110,11110,0
|
|
20240227,183300,404315960,11110,11110,11110,11110,0
|
|
20240227,183200,404315960,11110,11110,11110,11110,0
|
|
20240227,183100,404315960,11110,11110,11110,11110,0
|
|
20240227,183000,404315960,11110,11110,11110,11110,0
|
|
20240227,182900,404315960,11110,11110,11110,11110,0
|
|
20240227,182800,404315960,11110,11110,11110,11110,0
|
|
20240227,182700,404315960,11110,11110,11110,11110,0
|
|
20240227,182600,404315960,11110,11110,11110,11110,0
|
|
20240227,182500,404315960,11110,11110,11110,11110,0
|
|
20240227,182400,404315960,11110,11110,11110,11110,0
|
|
20240227,182300,404315960,11110,11110,11110,11110,0
|
|
20240227,182200,404315960,11110,11110,11110,11110,0
|
|
20240227,182100,404315960,11110,11110,11110,11110,0
|
|
20240227,182000,404315960,11110,11110,11110,11110,0
|
|
20240227,181900,404315960,11110,11110,11110,11110,0
|
|
20240227,181800,404315960,11110,11110,11110,11110,0
|
|
20240227,181700,404315960,11110,11110,11110,11110,0
|
|
20240227,181600,404315960,11110,11110,11110,11110,0
|
|
20240227,181500,404315960,11110,11110,11110,11110,0
|
|
20240227,181400,404315960,11110,11110,11110,11110,0
|
|
20240227,181300,404315960,11110,11110,11110,11110,0
|
|
20240227,181200,404315960,11110,11110,11110,11110,0
|
|
20240227,181100,404315960,11110,11110,11110,11110,0
|
|
20240227,181000,404315960,11110,11110,11110,11110,0
|
|
20240227,180900,404315960,11110,11110,11110,11110,0
|
|
20240227,180800,404315960,11110,11110,11110,11110,0
|
|
20240227,180700,404315960,11110,11110,11110,11110,786
|
|
20240227,180600,404315960,11110,11110,11110,11110,0
|
|
20240227,180500,404315960,11110,11110,11110,11110,0
|
|
20240227,180400,404315960,11110,11110,11110,11110,0
|
|
20240227,180300,404315960,11110,11110,11110,11110,0
|
|
20240227,180200,404315960,11110,11110,11110,11110,0
|
|
20240227,180100,404315960,11110,11110,11110,11110,0
|
|
20240227,180000,404315960,11110,11110,11110,11110,0
|
|
20240227,175900,404315960,11110,11110,11110,11110,0
|
|
20240227,175800,404315960,11110,11110,11110,11110,0
|
|
20240227,175700,404315960,11110,11110,11110,11110,0
|
|
20240227,175600,404315960,11110,11110,11110,11110,0
|
|
20240227,175500,404315960,11110,11110,11110,11110,0
|
|
20240227,175400,404315960,11110,11110,11110,11110,0
|
|
20240227,175300,404315960,11110,11110,11110,11110,0
|
|
20240227,175200,404315960,11110,11110,11110,11110,0
|
|
20240227,175100,404315960,11110,11110,11110,11110,0
|
|
20240227,175000,404315960,11110,11110,11110,11110,0
|
|
20240227,174900,404315960,11110,11110,11110,11110,0
|
|
20240227,174800,404315960,11110,11110,11110,11110,0
|
|
20240227,174700,404315960,11110,11110,11110,11110,0
|
|
20240227,174600,404315960,11110,11110,11110,11110,0
|
|
20240227,174500,404315960,11110,11110,11110,11110,0
|
|
20240227,174400,404315960,11110,11110,11110,11110,0
|
|
20240227,174300,404315960,11110,11110,11110,11110,0
|
|
20240227,174200,404315960,11110,11110,11110,11110,0
|
|
20240227,174100,404315960,11110,11110,11110,11110,0
|
|
20240227,174000,404315960,11110,11110,11110,11110,0
|
|
20240227,173900,404315960,11110,11110,11110,11110,0
|
|
20240227,173800,404315960,11110,11110,11110,11110,0
|
|
20240227,173700,404315960,11110,11110,11110,11110,786
|
|
20240227,173600,404315960,11110,11110,11110,11110,0
|
|
20240227,173500,404315960,11110,11110,11110,11110,0
|
|
20240227,173400,404315960,11110,11110,11110,11110,0
|
|
20240227,173300,404315960,11110,11110,11110,11110,0
|
|
20240227,173200,404315960,11110,11110,11110,11110,0
|
|
20240227,173100,404315960,11110,11110,11110,11110,0
|
|
20240227,173000,404315960,11110,11110,11110,11110,0
|
|
20240227,172900,404315960,11110,11110,11110,11110,0
|
|
20240227,172800,404315960,11110,11110,11110,11110,0
|
|
20240227,172700,404315960,11110,11110,11110,11110,0
|
|
20240227,172600,404315960,11110,11110,11110,11110,0
|
|
20240227,172500,404315960,11110,11110,11110,11110,0
|
|
20240227,172400,404315960,11110,11110,11110,11110,0
|
|
20240227,172300,404315960,11110,11110,11110,11110,0
|
|
20240227,172200,404315960,11110,11110,11110,11110,0
|
|
20240227,172100,404315960,11110,11110,11110,11110,0
|
|
20240227,172000,404315960,11110,11110,11110,11110,0
|
|
20240227,171900,404315960,11110,11110,11110,11110,0
|
|
20240227,171800,404315960,11110,11110,11110,11110,0
|
|
20240227,171700,404315960,11110,11110,11110,11110,0
|
|
20240227,171600,404315960,11110,11110,11110,11110,0
|
|
20240227,171500,404315960,11110,11110,11110,11110,0
|
|
20240227,171400,404315960,11110,11110,11110,11110,0
|
|
20240227,171300,404315960,11110,11110,11110,11110,0
|
|
20240227,171200,404315960,11110,11110,11110,11110,0
|
|
20240227,171100,404315960,11110,11110,11110,11110,0
|
|
20240227,171000,404315960,11110,11110,11110,11110,0
|
|
20240227,170900,404315960,11110,11110,11110,11110,0
|
|
20240227,170800,404315960,11110,11110,11110,11110,0
|
|
20240227,170700,404315960,11110,11110,11110,11110,786
|
|
20240227,170600,404315960,11110,11110,11110,11110,0
|
|
20240227,170500,404315960,11110,11110,11110,11110,0
|
|
20240227,170400,404315960,11110,11110,11110,11110,0
|
|
20240227,170300,404315960,11110,11110,11110,11110,0
|
|
20240227,170200,404315960,11110,11110,11110,11110,0
|
|
20240227,170100,404315960,11110,11110,11110,11110,0
|
|
20240227,170000,404315960,11110,11110,11110,11110,0
|
|
20240227,165900,404315960,11110,11110,11110,11110,0
|
|
20240227,165800,404315960,11110,11110,11110,11110,0
|
|
20240227,165700,404315960,11110,11110,11110,11110,0
|
|
20240227,165600,404315960,11110,11110,11110,11110,0
|
|
20240227,165500,404315960,11110,11110,11110,11110,0
|
|
20240227,165400,404315960,11110,11110,11110,11110,0
|
|
20240227,165300,404315960,11110,11110,11110,11110,0
|
|
20240227,165200,404315960,11110,11110,11110,11110,0
|
|
20240227,165100,404315960,11110,11110,11110,11110,0
|
|
20240227,165000,404315960,11110,11110,11110,11110,0
|
|
20240227,164900,404315960,11110,11110,11110,11110,0
|
|
20240227,164800,404315960,11110,11110,11110,11110,0
|
|
20240227,164700,404315960,11110,11110,11110,11110,0
|
|
20240227,164600,404315960,11110,11110,11110,11110,0
|
|
20240227,164500,404315960,11110,11110,11110,11110,0
|
|
20240227,164400,404315960,11110,11110,11110,11110,0
|
|
20240227,164300,404315960,11110,11110,11110,11110,0
|
|
20240227,164200,404315960,11110,11110,11110,11110,0
|
|
20240227,164100,404315960,11110,11110,11110,11110,0
|
|
20240227,164000,404315960,11110,11110,11110,11110,0
|
|
20240227,163900,404315960,11110,11110,11110,11110,0
|
|
20240227,163800,404315960,11110,11110,11110,11110,0
|
|
20240227,163700,404315960,11110,11110,11110,11110,786
|
|
20240227,163600,404315960,11110,11110,11110,11110,0
|
|
20240227,163500,404315960,11110,11110,11110,11110,0
|
|
20240227,163400,404315960,11110,11110,11110,11110,0
|
|
20240227,163300,404315960,11110,11110,11110,11110,0
|
|
20240227,163200,404315960,11110,11110,11110,11110,0
|
|
20240227,163100,404315960,11110,11110,11110,11110,0
|
|
20240227,163000,404315960,11110,11110,11110,11110,0
|
|
20240227,162900,404315960,11110,11110,11110,11110,0
|
|
20240227,162800,404315960,11110,11110,11110,11110,0
|
|
20240227,162700,404315960,11110,11110,11110,11110,0
|
|
20240227,162600,404315960,11110,11110,11110,11110,0
|
|
20240227,162500,404315960,11110,11110,11110,11110,0
|
|
20240227,162400,404315960,11110,11110,11110,11110,0
|
|
20240227,162300,404315960,11110,11110,11110,11110,0
|
|
20240227,162200,404315960,11110,11110,11110,11110,0
|
|
20240227,162100,404315960,11110,11110,11110,11110,0
|
|
20240227,162000,404315960,11110,11110,11110,11110,0
|
|
20240227,161900,404315960,11110,11110,11110,11110,0
|
|
20240227,161800,404315960,11110,11110,11110,11110,0
|
|
20240227,161700,404315960,11110,11110,11110,11110,0
|
|
20240227,161600,404315960,11110,11110,11110,11110,0
|
|
20240227,161500,404315960,11110,11110,11110,11110,0
|
|
20240227,161400,404315960,11110,11110,11110,11110,0
|
|
20240227,161300,404315960,11110,11110,11110,11110,0
|
|
20240227,161200,404315960,11110,11110,11110,11110,0
|
|
20240227,161100,404315960,11110,11110,11110,11110,0
|
|
20240227,161000,404315960,11110,11110,11110,11110,0
|
|
20240227,160900,404315960,11110,11110,11110,11110,0
|
|
20240227,160800,404315960,11110,11110,11110,11110,0
|
|
20240227,160700,404315960,11110,11110,11110,11110,786
|
|
20240227,160600,404315960,11110,11110,11110,11110,0
|
|
20240227,160500,404315960,11110,11110,11110,11110,0
|
|
20240227,160400,404315960,11110,11110,11110,11110,0
|
|
20240227,160300,404315960,11110,11110,11110,11110,0
|
|
20240227,160200,404315960,11110,11110,11110,11110,0
|
|
20240227,160100,404315960,11110,11110,11110,11110,0
|
|
20240227,160000,404315960,11110,11110,11110,11110,0
|
|
20240227,155900,404315960,11110,11110,11110,11110,0
|
|
20240227,155800,404315960,11110,11110,11110,11110,0
|
|
20240227,155700,404315960,11110,11110,11110,11110,0
|
|
20240227,155600,404315960,11110,11110,11110,11110,0
|
|
20240227,155500,404315960,11110,11110,11110,11110,0
|
|
20240227,155400,404315960,11110,11110,11110,11110,0
|
|
20240227,155300,404315960,11110,11110,11110,11110,0
|
|
20240227,155200,404315960,11110,11110,11110,11110,0
|
|
20240227,155100,404315960,11110,11110,11110,11110,0
|
|
20240227,155000,404315960,11110,11110,11110,11110,0
|
|
20240227,154900,404315960,11110,11110,11110,11110,0
|
|
20240227,154800,404315960,11110,11110,11110,11110,0
|
|
20240227,154700,404315960,11110,11110,11110,11110,0
|
|
20240227,154600,404315960,11110,11110,11110,11110,0
|
|
20240227,154500,404315960,11110,11110,11110,11110,0
|
|
20240227,154400,404315960,11110,11110,11110,11110,0
|
|
20240227,154300,404315960,11110,11110,11110,11110,0
|
|
20240227,154200,404315960,11110,11110,11110,11110,0
|
|
20240227,154100,404315960,11110,11110,11110,11110,0
|
|
20240227,154000,404315960,11110,11110,11110,11110,0
|
|
20240227,153900,404315960,11110,11110,11110,11110,0
|
|
20240227,153800,404315960,11110,11110,11110,11110,0
|
|
20240227,153700,404315960,11110,11110,11110,11110,786
|
|
20240227,153600,404315960,11110,11110,11110,11110,0
|
|
20240227,153500,404315960,11110,11110,11110,11110,0
|
|
20240227,153400,404315960,11110,11110,11110,11110,0
|
|
20240227,153300,404315960,11110,11110,11110,11110,0
|
|
20240227,153200,404315960,11110,11110,11110,11110,0
|
|
20240227,153100,404315960,11110,11110,11110,11110,0
|
|
20240227,153000,404315960,11110,11110,11110,11110,786
|
|
20240227,152900,395583500,11120,11120,11120,11120,0
|
|
20240227,152800,395583500,11120,11120,11120,11120,0
|
|
20240227,152700,395583500,11120,11120,11120,11120,0
|
|
20240227,152600,395583500,11120,11120,11120,11120,0
|
|
20240227,152500,395583500,11120,11120,11120,11120,0
|
|
20240227,152400,395583500,11120,11120,11120,11120,0
|
|
20240227,152300,395583500,11120,11120,11120,11120,0
|
|
20240227,152200,395583500,11120,11120,11120,11120,0
|
|
20240227,152100,395583500,11120,11120,11120,11120,0
|
|
20240227,152000,395583500,11120,11120,11120,11120,0
|
|
20240227,151900,395583500,11120,11120,11120,11120,0
|
|
20240227,151800,395583500,11120,11120,11120,11120,245
|
|
20240227,151700,392859100,11120,11120,11120,11120,84
|
|
20240227,151600,391925020,11120,11130,11130,11120,994
|
|
20240227,151500,380870330,11140,11140,11140,11140,120
|
|
20240227,151400,379533530,11120,11120,11120,11120,0
|
|
20240227,151300,379533530,11120,11120,11120,11120,500
|
|
20240227,151200,373973530,11140,11140,11140,11140,85
|
|
20240227,151100,373026630,11120,11120,11120,11120,741
|
|
20240227,151000,364786710,11120,11120,11120,11120,0
|
|
20240227,150900,364786710,11120,11120,11120,11120,1
|
|
20240227,150800,364775590,11120,11120,11120,11120,1
|
|
20240227,150700,364764470,11120,11120,11120,11120,102
|
|
20240227,150600,363630230,11120,11120,11120,11120,0
|
|
20240227,150500,363630230,11120,11120,11120,11120,0
|
|
20240227,150400,363630230,11120,11120,11120,11120,20
|
|
20240227,150300,363407830,11120,11120,11120,11120,0
|
|
20240227,150200,363407830,11120,11130,11130,11120,302
|
|
20240227,150100,360048340,11130,11130,11130,11130,0
|
|
20240227,150000,360048340,11130,11130,11130,11130,23
|
|
20240227,145900,359792350,11130,11130,11130,11130,0
|
|
20240227,145800,359792350,11130,11130,11130,11130,20
|
|
20240227,145700,359569750,11130,11130,11130,11130,0
|
|
20240227,145600,359569750,11130,11130,11130,11130,0
|
|
20240227,145500,359569750,11130,11130,11130,11130,0
|
|
20240227,145400,359569750,11130,11100,11130,11100,21
|
|
20240227,145300,359336620,11100,11110,11110,11100,801
|
|
20240227,145200,350445270,11110,11110,11110,11110,21
|
|
20240227,145100,350211960,11110,11110,11110,11110,0
|
|
20240227,145000,350211960,11110,11120,11120,11110,308
|
|
20240227,144900,346789800,11120,11120,11120,11120,18
|
|
20240227,144800,346589640,11120,11120,11120,11120,243
|
|
20240227,144700,343887480,11110,11110,11110,11110,190
|
|
20240227,144600,341776580,11100,11120,11130,11100,1418
|
|
20240227,144500,326032910,11120,11140,11140,11120,325
|
|
20240227,144400,322416050,11140,11150,11150,11140,57
|
|
20240227,144300,321780730,11150,11150,11150,11150,181
|
|
20240227,144200,319762580,11160,11210,11210,11160,6705
|
|
20240227,144100,244742960,11210,11210,11210,11210,0
|
|
20240227,144000,244742960,11210,11210,11210,11210,0
|
|
20240227,143900,244742960,11210,11210,11210,11210,0
|
|
20240227,143800,244742960,11210,11210,11210,11210,1
|
|
20240227,143700,244731750,11210,11210,11210,11210,0
|
|
20240227,143600,244731750,11210,11220,11220,11210,27
|
|
20240227,143500,244428820,11220,11220,11220,11220,0
|
|
20240227,143400,244428820,11220,11220,11220,11220,0
|
|
20240227,143300,244428820,11220,11220,11220,11220,750
|
|
20240227,143200,236013820,11220,11220,11220,11220,100
|
|
20240227,143100,234891820,11220,11220,11220,11220,0
|
|
20240227,143000,234891820,11220,11230,11230,11220,38
|
|
20240227,142900,234465440,11230,11230,11230,11230,5
|
|
20240227,142800,234409290,11230,11230,11230,11230,4
|
|
20240227,142700,234364370,11210,11210,11210,11210,0
|
|
20240227,142600,234364370,11210,11210,11210,11210,0
|
|
20240227,142500,234364370,11210,11210,11210,11210,1209
|
|
20240227,142400,220811480,11220,11220,11220,11220,1
|
|
20240227,142300,220800260,11220,11230,11230,11220,2414
|
|
20240227,142200,193709480,11230,11230,11230,11230,0
|
|
20240227,142100,193709480,11230,11230,11230,11230,33
|
|
20240227,142000,193338890,11230,11230,11230,11230,0
|
|
20240227,141900,193338890,11230,11230,11230,11230,0
|
|
20240227,141800,193338890,11230,11240,11240,11230,500
|
|
20240227,141700,187723610,11250,11260,11260,11250,815
|
|
20240227,141600,178550680,11260,11260,11260,11260,0
|
|
20240227,141500,178550680,11260,11260,11260,11260,0
|
|
20240227,141400,178550680,11260,11260,11260,11260,0
|
|
20240227,141300,178550680,11260,11260,11260,11260,0
|
|
20240227,141200,178550680,11260,11260,11260,11260,0
|
|
20240227,141100,178550680,11260,11260,11260,11260,0
|
|
20240227,141000,178550680,11260,11260,11260,11260,0
|
|
20240227,140900,178550680,11260,11260,11260,11260,169
|
|
20240227,140800,176647740,11280,11280,11280,11280,0
|
|
20240227,140700,176647740,11280,11280,11280,11280,0
|
|
20240227,140600,176647740,11280,11280,11280,11280,0
|
|
20240227,140500,176647740,11280,11280,11280,11280,1
|
|
20240227,140400,176636460,11280,11280,11280,11280,2
|
|
20240227,140300,176613900,11290,11290,11290,11290,60
|
|
20240227,140200,175936500,11270,11270,11270,11270,1
|
|
20240227,140100,175925230,11250,11250,11250,11250,0
|
|
20240227,140000,175925230,11250,11250,11250,11250,0
|
|
20240227,135900,175925230,11250,11250,11250,11250,0
|
|
20240227,135800,175925230,11250,11250,11250,11250,0
|
|
20240227,135700,175925230,11250,11250,11250,11250,0
|
|
20240227,135600,175925230,11250,11250,11250,11250,0
|
|
20240227,135500,175925230,11250,11250,11250,11250,0
|
|
20240227,135400,175925230,11250,11250,11250,11250,0
|
|
20240227,135300,175925230,11250,11250,11250,11250,155
|
|
20240227,135200,174181480,11250,11250,11250,11250,359
|
|
20240227,135100,170142730,11260,11260,11260,11260,0
|
|
20240227,135000,170142730,11260,11260,11260,11260,0
|
|
20240227,134900,170142730,11260,11260,11260,11260,0
|
|
20240227,134800,170142730,11260,11280,11280,11260,3
|
|
20240227,134700,170108920,11260,11260,11260,11260,0
|
|
20240227,134600,170108920,11260,11260,11260,11260,32
|
|
20240227,134500,169748600,11270,11270,11270,11270,0
|
|
20240227,134400,169748600,11270,11270,11270,11270,56
|
|
20240227,134300,169117480,11270,11270,11270,11270,1
|
|
20240227,134200,169106210,11270,11270,11270,11270,0
|
|
20240227,134100,169106210,11270,11270,11270,11270,22
|
|
20240227,134000,168858270,11270,11270,11270,11270,0
|
|
20240227,133900,168858270,11270,11270,11270,11270,0
|
|
20240227,133800,168858270,11270,11270,11270,11270,0
|
|
20240227,133700,168858270,11270,11270,11270,11270,0
|
|
20240227,133600,168858270,11270,11270,11270,11270,0
|
|
20240227,133500,168858270,11270,11270,11270,11270,1
|
|
20240227,133400,168847000,11270,11290,11290,11270,64
|
|
20240227,133300,168124580,11290,11290,11290,11290,0
|
|
20240227,133200,168124580,11290,11290,11290,11290,2
|
|
20240227,133100,168102000,11290,11290,11290,11290,0
|
|
20240227,133000,168102000,11290,11290,11290,11290,0
|
|
20240227,132900,168102000,11290,11290,11290,11290,0
|
|
20240227,132800,168102000,11290,11290,11290,11290,0
|
|
20240227,132700,168102000,11290,11290,11290,11290,0
|
|
20240227,132600,168102000,11290,11290,11290,11290,0
|
|
20240227,132500,168102000,11290,11290,11290,11290,0
|
|
20240227,132400,168102000,11290,11290,11290,11290,0
|
|
20240227,132300,168102000,11290,11290,11290,11290,0
|
|
20240227,132200,168102000,11290,11290,11290,11290,0
|
|
20240227,132100,168102000,11290,11290,11290,11290,0
|
|
20240227,132000,168102000,11290,11290,11290,11290,0
|
|
20240227,131900,168102000,11290,11290,11290,11290,0
|
|
20240227,131800,168102000,11290,11290,11290,11290,100
|
|
20240227,131700,166973000,11280,11280,11280,11280,0
|
|
20240227,131600,166973000,11280,11280,11280,11280,0
|
|
20240227,131500,166973000,11280,11280,11280,11280,0
|
|
20240227,131400,166973000,11280,11280,11280,11280,0
|
|
20240227,131300,166973000,11280,11280,11280,11280,0
|
|
20240227,131200,166973000,11280,11280,11280,11280,0
|
|
20240227,131100,166973000,11280,11280,11280,11280,0
|
|
20240227,131000,166973000,11280,11280,11280,11280,0
|
|
20240227,130900,166973000,11280,11280,11280,11280,0
|
|
20240227,130800,166973000,11280,11280,11280,11280,0
|
|
20240227,130700,166973000,11280,11280,11280,11280,0
|
|
20240227,130600,166973000,11280,11280,11280,11280,0
|
|
20240227,130500,166973000,11280,11280,11280,11280,99
|
|
20240227,130400,165856280,11280,11280,11280,11280,0
|
|
20240227,130300,165856280,11280,11280,11280,11280,4
|
|
20240227,130200,165811160,11280,11280,11280,11280,0
|
|
20240227,130100,165811160,11280,11280,11280,11280,1
|
|
20240227,130000,165799880,11280,11280,11280,11280,3
|
|
20240227,125900,165766040,11230,11230,11230,11230,0
|
|
20240227,125800,165766040,11230,11230,11230,11230,0
|
|
20240227,125700,165766040,11230,11230,11230,11230,0
|
|
20240227,125600,165766040,11230,11230,11230,11230,0
|
|
20240227,125500,165766040,11230,11230,11230,11230,0
|
|
20240227,125400,165766040,11230,11230,11230,11230,0
|
|
20240227,125300,165766040,11230,11230,11230,11230,0
|
|
20240227,125200,165766040,11230,11230,11230,11230,0
|
|
20240227,125100,165766040,11230,11230,11230,11230,0
|
|
20240227,125000,165766040,11230,11230,11230,11230,0
|
|
20240227,124900,165766040,11230,11230,11230,11230,0
|
|
20240227,124800,165766040,11230,11230,11230,11230,0
|
|
20240227,124700,165766040,11230,11230,11230,11230,0
|
|
20240227,124600,165766040,11230,11230,11230,11230,0
|
|
20240227,124500,165766040,11230,11230,11230,11230,0
|
|
20240227,124400,165766040,11230,11230,11230,11230,0
|
|
20240227,124300,165766040,11230,11230,11230,11230,0
|
|
20240227,124200,165766040,11230,11240,11240,11230,50
|
|
20240227,124100,165204490,11260,11260,11260,11260,0
|
|
20240227,124000,165204490,11260,11260,11260,11260,0
|
|
20240227,123900,165204490,11260,11260,11260,11260,0
|
|
20240227,123800,165204490,11260,11260,11260,11260,58
|
|
20240227,123700,164551410,11260,11260,11260,11260,2
|
|
20240227,123600,164528890,11260,11240,11260,11240,91
|
|
20240227,123500,163505990,11220,11220,11220,11220,0
|
|
20240227,123400,163505990,11220,11220,11220,11220,0
|
|
20240227,123300,163505990,11220,11220,11220,11220,0
|
|
20240227,123200,163505990,11220,11220,11220,11220,0
|
|
20240227,123100,163505990,11220,11220,11220,11220,0
|
|
20240227,123000,163505990,11220,11220,11220,11220,0
|
|
20240227,122900,163505990,11220,11220,11220,11220,0
|
|
20240227,122800,163505990,11220,11220,11220,11220,0
|
|
20240227,122700,163505990,11220,11220,11220,11220,0
|
|
20240227,122600,163505990,11220,11220,11220,11220,0
|
|
20240227,122500,163505990,11220,11220,11220,11220,0
|
|
20240227,122400,163505990,11220,11220,11220,11220,90
|
|
20240227,122300,162496190,11220,11220,11220,11220,0
|
|
20240227,122200,162496190,11220,11220,11220,11220,0
|
|
20240227,122100,162496190,11220,11220,11220,11220,0
|
|
20240227,122000,162496190,11220,11220,11220,11220,0
|
|
20240227,121900,162496190,11220,11220,11220,11220,0
|
|
20240227,121800,162496190,11220,11220,11220,11220,0
|
|
20240227,121700,162496190,11220,11220,11220,11220,0
|
|
20240227,121600,162496190,11220,11230,11230,11220,104
|
|
20240227,121500,161328780,11240,11240,11240,11240,50
|
|
20240227,121400,160766780,11240,11240,11240,11240,50
|
|
20240227,121300,160204780,11230,11230,11230,11230,2
|
|
20240227,121200,160182320,11230,11230,11230,11230,9
|
|
20240227,121100,160081250,11240,11240,11240,11240,0
|
|
20240227,121000,160081250,11240,11240,11240,11240,0
|
|
20240227,120900,160081250,11240,11240,11240,11240,0
|
|
20240227,120800,160081250,11240,11240,11240,11220,117
|
|
20240227,120700,158767910,11240,11240,11240,11240,0
|
|
20240227,120600,158767910,11240,11240,11240,11240,0
|
|
20240227,120500,158767910,11240,11240,11240,11240,0
|
|
20240227,120400,158767910,11240,11240,11240,11240,0
|
|
20240227,120300,158767910,11240,11240,11240,11240,0
|
|
20240227,120200,158767910,11240,11240,11240,11240,0
|
|
20240227,120100,158767910,11240,11240,11240,11240,0
|
|
20240227,120000,158767910,11240,11220,11240,11220,16
|
|
20240227,115900,158588150,11240,11240,11240,11240,1
|
|
20240227,115800,158576910,11240,11220,11240,11220,195
|
|
20240227,115700,156388790,11220,11220,11220,11220,39
|
|
20240227,115600,155951210,11230,11230,11230,11230,0
|
|
20240227,115500,155951210,11230,11230,11230,11230,178
|
|
20240227,115400,153952270,11240,11240,11240,11240,97
|
|
20240227,115300,152861990,11240,11240,11240,11240,0
|
|
20240227,115200,152861990,11240,11240,11240,11240,0
|
|
20240227,115100,152861990,11240,11240,11240,11240,3
|
|
20240227,115000,152828270,11260,11260,11260,11260,0
|
|
20240227,114900,152828270,11260,11260,11260,11260,0
|
|
20240227,114800,152828270,11260,11260,11260,11260,0
|
|
20240227,114700,152828270,11260,11260,11260,11260,0
|
|
20240227,114600,152828270,11260,11260,11260,11260,0
|
|
20240227,114500,152828270,11260,11260,11260,11260,0
|
|
20240227,114400,152828270,11260,11260,11260,11260,0
|
|
20240227,114300,152828270,11260,11260,11260,11260,1
|
|
20240227,114200,152817010,11260,11260,11260,11260,0
|
|
20240227,114100,152817010,11260,11260,11260,11260,0
|
|
20240227,114000,152817010,11260,11260,11260,11260,0
|
|
20240227,113900,152817010,11260,11240,11260,11230,83
|
|
20240227,113800,151884810,11240,11240,11240,11240,0
|
|
20240227,113700,151884810,11240,11250,11250,11240,2278
|
|
20240227,113600,126276090,11260,11260,11260,11260,20
|
|
20240227,113500,126050890,11260,11260,11260,11260,1
|
|
20240227,113400,126039630,11260,11260,11260,11260,0
|
|
20240227,113300,126039630,11260,11260,11260,11260,0
|
|
20240227,113200,126039630,11260,11250,11260,11250,9
|
|
20240227,113100,125938350,11250,11250,11250,11250,6
|
|
20240227,113000,125870850,11250,11250,11260,11250,178
|
|
20240227,112900,123868050,11250,11250,11250,11250,3
|
|
20240227,112800,123834300,11250,11250,11250,11250,3
|
|
20240227,112700,123800550,11250,11250,11250,11250,103
|
|
20240227,112600,122641800,11260,11260,11260,11260,0
|
|
20240227,112500,122641800,11260,11260,11260,11260,0
|
|
20240227,112400,122641800,11260,11260,11260,11260,0
|
|
20240227,112300,122641800,11260,11260,11260,11260,0
|
|
20240227,112200,122641800,11260,11260,11260,11260,0
|
|
20240227,112100,122641800,11260,11260,11260,11260,200
|
|
20240227,112000,120389800,11250,11260,11260,11250,110
|
|
20240227,111900,119151240,11260,11260,11260,11260,0
|
|
20240227,111800,119151240,11260,11260,11260,11260,4
|
|
20240227,111700,119106200,11260,11260,11260,11260,0
|
|
20240227,111600,119106200,11260,11260,11260,11260,0
|
|
20240227,111500,119106200,11260,11260,11260,11260,141
|
|
20240227,111400,117518540,11250,11260,11260,11250,429
|
|
20240227,111300,112688150,11260,11260,11260,11260,0
|
|
20240227,111200,112688150,11260,11260,11260,11260,0
|
|
20240227,111100,112688150,11260,11260,11260,11260,0
|
|
20240227,111000,112688150,11260,11260,11260,11260,0
|
|
20240227,110900,112688150,11260,11260,11260,11260,0
|
|
20240227,110800,112688150,11260,11260,11260,11260,0
|
|
20240227,110700,112688150,11260,11260,11260,11260,0
|
|
20240227,110600,112688150,11260,11260,11260,11260,0
|
|
20240227,110500,112688150,11260,11260,11260,11260,0
|
|
20240227,110400,112688150,11260,11260,11260,11260,0
|
|
20240227,110300,112688150,11260,11260,11260,11260,75
|
|
20240227,110200,111843650,11280,11280,11280,11280,0
|
|
20240227,110100,111843650,11280,11280,11280,11280,0
|
|
20240227,110000,111843650,11280,11280,11280,11280,0
|
|
20240227,105900,111843650,11280,11280,11280,11280,0
|
|
20240227,105800,111843650,11280,11280,11280,11280,0
|
|
20240227,105700,111843650,11280,11280,11280,11280,0
|
|
20240227,105600,111843650,11280,11280,11280,11280,0
|
|
20240227,105500,111843650,11280,11280,11280,11280,148
|
|
20240227,105400,110174210,11310,11310,11310,11310,1
|
|
20240227,105300,110162900,11280,11280,11280,11280,0
|
|
20240227,105200,110162900,11280,11280,11280,11280,0
|
|
20240227,105100,110162900,11280,11280,11280,11280,15
|
|
20240227,105000,109993700,11280,11280,11280,11280,4
|
|
20240227,104900,109948580,11260,11280,11280,11260,502
|
|
20240227,104800,104292650,11290,11290,11290,11290,6
|
|
20240227,104700,104224910,11290,11290,11290,11290,0
|
|
20240227,104600,104224910,11290,11290,11290,11290,0
|
|
20240227,104500,104224910,11290,11290,11290,11290,0
|
|
20240227,104400,104224910,11290,11290,11290,11290,0
|
|
20240227,104300,104224910,11290,11290,11290,11290,0
|
|
20240227,104200,104224910,11290,11290,11290,11290,0
|
|
20240227,104100,104224910,11290,11290,11290,11290,0
|
|
20240227,104000,104224910,11290,11290,11290,11290,20
|
|
20240227,103900,103999110,11290,11290,11290,11290,10
|
|
20240227,103800,103886210,11260,11260,11260,11260,0
|
|
20240227,103700,103886210,11260,11260,11260,11260,30
|
|
20240227,103600,103548410,11260,11260,11260,11260,0
|
|
20240227,103500,103548410,11260,11260,11260,11260,0
|
|
20240227,103400,103548410,11260,11260,11260,11260,0
|
|
20240227,103300,103548410,11260,11260,11260,11260,0
|
|
20240227,103200,103548410,11260,11260,11260,11260,0
|
|
20240227,103100,103548410,11260,11260,11260,11260,0
|
|
20240227,103000,103548410,11260,11260,11260,11260,0
|
|
20240227,102900,103548410,11260,11260,11260,11260,0
|
|
20240227,102800,103548410,11260,11260,11260,11260,0
|
|
20240227,102700,103548410,11260,11260,11260,11260,0
|
|
20240227,102600,103548410,11260,11260,11260,11260,1
|
|
20240227,102500,103537150,11290,11290,11290,11290,67
|
|
20240227,102400,102780720,11260,11260,11260,11260,176
|
|
20240227,102300,100798960,11270,11270,11270,11270,0
|
|
20240227,102200,100798960,11270,11270,11270,11270,104
|
|
20240227,102100,99626880,11270,11270,11270,11270,4
|
|
20240227,102000,99581800,11250,11250,11250,11250,0
|
|
20240227,101900,99581800,11250,11250,11250,11250,0
|
|
20240227,101800,99581800,11250,11250,11250,11250,0
|
|
20240227,101700,99581800,11250,11250,11250,11250,0
|
|
20240227,101600,99581800,11250,11250,11250,11250,0
|
|
20240227,101500,99581800,11250,11250,11250,11250,0
|
|
20240227,101400,99581800,11250,11250,11250,11250,0
|
|
20240227,101300,99581800,11250,11250,11250,11250,0
|
|
20240227,101200,99581800,11250,11250,11250,11250,0
|
|
20240227,101100,99581800,11250,11250,11250,11250,0
|
|
20240227,101000,99581800,11250,11250,11250,11250,0
|
|
20240227,100900,99581800,11250,11250,11250,11250,0
|
|
20240227,100800,99581800,11250,11260,11260,11250,10
|
|
20240227,100700,99469290,11250,11250,11250,11250,2
|
|
20240227,100600,99446790,11250,11250,11250,11250,100
|
|
20240227,100500,98321790,11260,11260,11260,11260,21
|
|
20240227,100400,98085330,11250,11260,11260,11250,190
|
|
20240227,100300,95947810,11320,11320,11320,11320,100
|
|
20240227,100200,94815810,11320,11300,11320,11300,65
|
|
20240227,100100,94080910,11300,11300,11300,11300,0
|
|
20240227,100000,94080910,11300,11300,11300,11300,1
|
|
20240227,095900,94069610,11300,11300,11300,11300,0
|
|
20240227,095800,94069610,11300,11290,11300,11290,10
|
|
20240227,095700,93956700,11290,11290,11290,11290,0
|
|
20240227,095600,93956700,11290,11260,11290,11250,290
|
|
20240227,095500,90693340,11220,11220,11220,11220,0
|
|
20240227,095400,90693340,11220,11220,11220,11220,0
|
|
20240227,095300,90693340,11220,11220,11220,11220,0
|
|
20240227,095200,90693340,11220,11220,11220,11220,0
|
|
20240227,095100,90693340,11220,11220,11220,11220,0
|
|
20240227,095000,90693340,11220,11220,11220,11220,0
|
|
20240227,094900,90693340,11220,11220,11220,11220,0
|
|
20240227,094800,90693340,11220,11220,11220,11220,0
|
|
20240227,094700,90693340,11220,11220,11220,11220,0
|
|
20240227,094600,90693340,11220,11220,11220,11220,0
|
|
20240227,094500,90693340,11220,11220,11220,11220,0
|
|
20240227,094400,90693340,11220,11220,11220,11220,15
|
|
20240227,094300,90525040,11350,11350,11350,11350,0
|
|
20240227,094200,90525040,11350,11350,11350,11350,0
|
|
20240227,094100,90525040,11350,11350,11350,11350,40
|
|
20240227,094000,90071040,11350,11350,11350,11350,2
|
|
20240227,093900,90048340,11360,11370,11370,11360,2
|
|
20240227,093800,90025610,11370,11370,11370,11370,103
|
|
20240227,093700,88854500,11380,11260,11380,11260,1000
|
|
20240227,093600,77493260,11200,11210,11210,11200,176
|
|
20240227,093500,75521910,11200,11210,11210,11200,11
|
|
20240227,093400,75398660,11200,11200,11200,11200,0
|
|
20240227,093300,75398660,11200,11200,11200,11200,0
|
|
20240227,093200,75398660,11200,11260,11260,11200,862
|
|
20240227,093100,65732490,11270,11260,11270,11260,15
|
|
20240227,093000,65563580,11260,11260,11260,11260,16
|
|
20240227,092900,65383420,11200,11250,11250,11200,384
|
|
20240227,092800,61081980,11250,11310,11310,11250,433
|
|
20240227,092700,56197850,11320,11320,11320,11320,0
|
|
20240227,092600,56197850,11320,11340,11340,11320,128
|
|
20240227,092500,54747500,11340,11340,11340,11340,0
|
|
20240227,092400,54747500,11340,11380,11380,11340,1515
|
|
20240227,092300,37534420,11380,11380,11380,11380,0
|
|
20240227,092200,37534420,11380,11380,11380,11380,0
|
|
20240227,092100,37534420,11380,11380,11380,11380,8
|
|
20240227,092000,37443380,11380,11380,11380,11380,0
|
|
20240227,091900,37443380,11380,11380,11380,11380,0
|
|
20240227,091800,37443380,11380,11380,11380,11380,0
|
|
20240227,091700,37443380,11380,11380,11380,11380,1
|
|
20240227,091600,37432000,11380,11380,11380,11380,0
|
|
20240227,091500,37432000,11380,11380,11380,11380,0
|
|
20240227,091400,37432000,11380,11380,11380,11380,0
|
|
20240227,091300,37432000,11380,11380,11380,11370,33
|
|
20240227,091200,37056760,11380,11380,11380,11360,41
|
|
20240227,091100,36590940,11370,11380,11380,11370,647
|
|
20240227,091000,29231860,11430,11430,11430,11430,0
|
|
20240227,090900,29231860,11430,11400,11430,11390,247
|
|
20240227,090800,26409350,11400,11400,11400,11380,321
|
|
20240227,090700,22753510,11440,11440,11440,11440,100
|
|
20240227,090600,21609510,11440,11440,11440,11440,0
|
|
20240227,090500,21609510,11440,11440,11440,11440,0
|
|
20240227,090400,21609510,11440,11440,11440,11440,0
|
|
20240227,090300,21609510,11440,11440,11440,11440,1
|
|
20240227,090200,21598070,11390,11390,11390,11390,0
|
|
20240227,090100,21598070,11390,11430,11430,11390,1664
|
|
20240227,090000,2617470,11430,11430,11430,11430,229
|