679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,201600,271404560,18430,18430,18430,18430,798
|
|
20250227,201500,271404560,18430,18430,18430,18430,0
|
|
20250227,201400,271404560,18430,18430,18430,18430,0
|
|
20250227,201300,271404560,18430,18430,18430,18430,0
|
|
20250227,201200,271404560,18430,18430,18430,18430,0
|
|
20250227,201100,271404560,18430,18430,18430,18430,0
|
|
20250227,201000,271404560,18430,18430,18430,18430,0
|
|
20250227,200900,271404560,18430,18430,18430,18430,0
|
|
20250227,200800,271404560,18430,18430,18430,18430,0
|
|
20250227,200700,271404560,18430,18430,18430,18430,0
|
|
20250227,200600,271404560,18430,18430,18430,18430,0
|
|
20250227,200500,271404560,18430,18430,18430,18430,0
|
|
20250227,200400,271404560,18430,18430,18430,18430,0
|
|
20250227,200300,271404560,18430,18430,18430,18430,0
|
|
20250227,200200,271404560,18430,18430,18430,18430,0
|
|
20250227,200100,271404560,18430,18430,18430,18430,0
|
|
20250227,200000,271404560,18430,18430,18430,18430,0
|
|
20250227,195900,271404560,18430,18430,18430,18430,0
|
|
20250227,195800,271404560,18430,18430,18430,18430,0
|
|
20250227,195700,271404560,18430,18430,18430,18430,0
|
|
20250227,195600,271404560,18430,18430,18430,18430,0
|
|
20250227,195500,271404560,18430,18430,18430,18430,0
|
|
20250227,195400,271404560,18430,18430,18430,18430,0
|
|
20250227,195300,271404560,18430,18430,18430,18430,0
|
|
20250227,195200,271404560,18430,18430,18430,18430,0
|
|
20250227,195100,271404560,18430,18430,18430,18430,0
|
|
20250227,195000,271404560,18430,18430,18430,18430,0
|
|
20250227,194900,271404560,18430,18430,18430,18430,0
|
|
20250227,194800,271404560,18430,18430,18430,18430,0
|
|
20250227,194700,271404560,18430,18430,18430,18430,0
|
|
20250227,194600,271404560,18430,18430,18430,18430,798
|
|
20250227,194500,271404560,18430,18430,18430,18430,0
|
|
20250227,194400,271404560,18430,18430,18430,18430,0
|
|
20250227,194300,271404560,18430,18430,18430,18430,0
|
|
20250227,194200,271404560,18430,18430,18430,18430,0
|
|
20250227,194100,271404560,18430,18430,18430,18430,0
|
|
20250227,194000,271404560,18430,18430,18430,18430,0
|
|
20250227,193900,271404560,18430,18430,18430,18430,0
|
|
20250227,193800,271404560,18430,18430,18430,18430,0
|
|
20250227,193700,271404560,18430,18430,18430,18430,0
|
|
20250227,193600,271404560,18430,18430,18430,18430,0
|
|
20250227,193500,271404560,18430,18430,18430,18430,0
|
|
20250227,193400,271404560,18430,18430,18430,18430,0
|
|
20250227,193300,271404560,18430,18430,18430,18430,0
|
|
20250227,193200,271404560,18430,18430,18430,18430,0
|
|
20250227,193100,271404560,18430,18430,18430,18430,0
|
|
20250227,193000,271404560,18430,18430,18430,18430,0
|
|
20250227,192900,271404560,18430,18430,18430,18430,0
|
|
20250227,192800,271404560,18430,18430,18430,18430,0
|
|
20250227,192700,271404560,18430,18430,18430,18430,0
|
|
20250227,192600,271404560,18430,18430,18430,18430,0
|
|
20250227,192500,271404560,18430,18430,18430,18430,0
|
|
20250227,192400,271404560,18430,18430,18430,18430,0
|
|
20250227,192300,271404560,18430,18430,18430,18430,0
|
|
20250227,192200,271404560,18430,18430,18430,18430,0
|
|
20250227,192100,271404560,18430,18430,18430,18430,0
|
|
20250227,192000,271404560,18430,18430,18430,18430,0
|
|
20250227,191900,271404560,18430,18430,18430,18430,0
|
|
20250227,191800,271404560,18430,18430,18430,18430,0
|
|
20250227,191700,271404560,18430,18430,18430,18430,0
|
|
20250227,191600,271404560,18430,18430,18430,18430,798
|
|
20250227,191500,271404560,18430,18430,18430,18430,0
|
|
20250227,191400,271404560,18430,18430,18430,18430,0
|
|
20250227,191300,271404560,18430,18430,18430,18430,0
|
|
20250227,191200,271404560,18430,18430,18430,18430,0
|
|
20250227,191100,271404560,18430,18430,18430,18430,0
|
|
20250227,191000,271404560,18430,18430,18430,18430,0
|
|
20250227,190900,271404560,18430,18430,18430,18430,0
|
|
20250227,190800,271404560,18430,18430,18430,18430,0
|
|
20250227,190700,271404560,18430,18430,18430,18430,0
|
|
20250227,190600,271404560,18430,18430,18430,18430,0
|
|
20250227,190500,271404560,18430,18430,18430,18430,0
|
|
20250227,190400,271404560,18430,18430,18430,18430,0
|
|
20250227,190300,271404560,18430,18430,18430,18430,0
|
|
20250227,190200,271404560,18430,18430,18430,18430,0
|
|
20250227,190100,271404560,18430,18430,18430,18430,0
|
|
20250227,190000,271404560,18430,18430,18430,18430,0
|
|
20250227,185900,271404560,18430,18430,18430,18430,0
|
|
20250227,185800,271404560,18430,18430,18430,18430,0
|
|
20250227,185700,271404560,18430,18430,18430,18430,0
|
|
20250227,185600,271404560,18430,18430,18430,18430,0
|
|
20250227,185500,271404560,18430,18430,18430,18430,0
|
|
20250227,185400,271404560,18430,18430,18430,18430,0
|
|
20250227,185300,271404560,18430,18430,18430,18430,0
|
|
20250227,185200,271404560,18430,18430,18430,18430,0
|
|
20250227,185100,271404560,18430,18430,18430,18430,0
|
|
20250227,185000,271404560,18430,18430,18430,18430,0
|
|
20250227,184900,271404560,18430,18430,18430,18430,0
|
|
20250227,184800,271404560,18430,18430,18430,18430,0
|
|
20250227,184700,271404560,18430,18430,18430,18430,0
|
|
20250227,184600,271404560,18430,18430,18430,18430,798
|
|
20250227,184500,271404560,18430,18430,18430,18430,0
|
|
20250227,184400,271404560,18430,18430,18430,18430,0
|
|
20250227,184300,271404560,18430,18430,18430,18430,0
|
|
20250227,184200,271404560,18430,18430,18430,18430,0
|
|
20250227,184100,271404560,18430,18430,18430,18430,0
|
|
20250227,184000,271404560,18430,18430,18430,18430,0
|
|
20250227,183900,271404560,18430,18430,18430,18430,0
|
|
20250227,183800,271404560,18430,18430,18430,18430,0
|
|
20250227,183700,271404560,18430,18430,18430,18430,0
|
|
20250227,183600,271404560,18430,18430,18430,18430,0
|
|
20250227,183500,271404560,18430,18430,18430,18430,0
|
|
20250227,183400,271404560,18430,18430,18430,18430,0
|
|
20250227,183300,271404560,18430,18430,18430,18430,0
|
|
20250227,183200,271404560,18430,18430,18430,18430,0
|
|
20250227,183100,271404560,18430,18430,18430,18430,0
|
|
20250227,183000,271404560,18430,18430,18430,18430,0
|
|
20250227,182900,271404560,18430,18430,18430,18430,0
|
|
20250227,182800,271404560,18430,18430,18430,18430,0
|
|
20250227,182700,271404560,18430,18430,18430,18430,0
|
|
20250227,182600,271404560,18430,18430,18430,18430,0
|
|
20250227,182500,271404560,18430,18430,18430,18430,0
|
|
20250227,182400,271404560,18430,18430,18430,18430,0
|
|
20250227,182300,271404560,18430,18430,18430,18430,0
|
|
20250227,182200,271404560,18430,18430,18430,18430,0
|
|
20250227,182100,271404560,18430,18430,18430,18430,0
|
|
20250227,182000,271404560,18430,18430,18430,18430,0
|
|
20250227,181900,271404560,18430,18430,18430,18430,0
|
|
20250227,181800,271404560,18430,18430,18430,18430,0
|
|
20250227,181700,271404560,18430,18430,18430,18430,0
|
|
20250227,181600,271404560,18430,18430,18430,18430,798
|
|
20250227,181500,271404560,18430,18430,18430,18430,0
|
|
20250227,181400,271404560,18430,18430,18430,18430,0
|
|
20250227,181300,271404560,18430,18430,18430,18430,0
|
|
20250227,181200,271404560,18430,18430,18430,18430,0
|
|
20250227,181100,271404560,18430,18430,18430,18430,0
|
|
20250227,181000,271404560,18430,18430,18430,18430,0
|
|
20250227,180900,271404560,18430,18430,18430,18430,0
|
|
20250227,180800,271404560,18430,18430,18430,18430,0
|
|
20250227,180700,271404560,18430,18430,18430,18430,0
|
|
20250227,180600,271404560,18430,18430,18430,18430,0
|
|
20250227,180500,271404560,18430,18430,18430,18430,0
|
|
20250227,180400,271404560,18430,18430,18430,18430,0
|
|
20250227,180300,271404560,18430,18430,18430,18430,0
|
|
20250227,180200,271404560,18430,18430,18430,18430,0
|
|
20250227,180100,271404560,18430,18430,18430,18430,0
|
|
20250227,180000,271404560,18430,18430,18430,18430,0
|
|
20250227,175900,271404560,18430,18430,18430,18430,0
|
|
20250227,175800,271404560,18430,18430,18430,18430,0
|
|
20250227,175700,271404560,18430,18430,18430,18430,0
|
|
20250227,175600,271404560,18430,18430,18430,18430,0
|
|
20250227,175500,271404560,18430,18430,18430,18430,0
|
|
20250227,175400,271404560,18430,18430,18430,18430,0
|
|
20250227,175300,271404560,18430,18430,18430,18430,0
|
|
20250227,175200,271404560,18430,18430,18430,18430,0
|
|
20250227,175100,271404560,18430,18430,18430,18430,0
|
|
20250227,175000,271404560,18430,18430,18430,18430,0
|
|
20250227,174900,271404560,18430,18430,18430,18430,0
|
|
20250227,174800,271404560,18430,18430,18430,18430,0
|
|
20250227,174700,271404560,18430,18430,18430,18430,0
|
|
20250227,174600,271404560,18430,18430,18430,18430,798
|
|
20250227,174500,271404560,18430,18430,18430,18430,0
|
|
20250227,174400,271404560,18430,18430,18430,18430,0
|
|
20250227,174300,271404560,18430,18430,18430,18430,0
|
|
20250227,174200,271404560,18430,18430,18430,18430,0
|
|
20250227,174100,271404560,18430,18430,18430,18430,0
|
|
20250227,174000,271404560,18430,18430,18430,18430,0
|
|
20250227,173900,271404560,18430,18430,18430,18430,0
|
|
20250227,173800,271404560,18430,18430,18430,18430,0
|
|
20250227,173700,271404560,18430,18430,18430,18430,0
|
|
20250227,173600,271404560,18430,18430,18430,18430,0
|
|
20250227,173500,271404560,18430,18430,18430,18430,0
|
|
20250227,173400,271404560,18430,18430,18430,18430,0
|
|
20250227,173300,271404560,18430,18430,18430,18430,0
|
|
20250227,173200,271404560,18430,18430,18430,18430,0
|
|
20250227,173100,271404560,18430,18430,18430,18430,0
|
|
20250227,173000,271404560,18430,18430,18430,18430,0
|
|
20250227,172900,271404560,18430,18430,18430,18430,0
|
|
20250227,172800,271404560,18430,18430,18430,18430,0
|
|
20250227,172700,271404560,18430,18430,18430,18430,0
|
|
20250227,172600,271404560,18430,18430,18430,18430,0
|
|
20250227,172500,271404560,18430,18430,18430,18430,0
|
|
20250227,172400,271404560,18430,18430,18430,18430,0
|
|
20250227,172300,271404560,18430,18430,18430,18430,0
|
|
20250227,172200,271404560,18430,18430,18430,18430,0
|
|
20250227,172100,271404560,18430,18430,18430,18430,0
|
|
20250227,172000,271404560,18430,18430,18430,18430,0
|
|
20250227,171900,271404560,18430,18430,18430,18430,0
|
|
20250227,171800,271404560,18430,18430,18430,18430,0
|
|
20250227,171700,271404560,18430,18430,18430,18430,0
|
|
20250227,171600,271404560,18430,18430,18430,18430,798
|
|
20250227,171500,271404560,18430,18430,18430,18430,0
|
|
20250227,171400,271404560,18430,18430,18430,18430,0
|
|
20250227,171300,271404560,18430,18430,18430,18430,0
|
|
20250227,171200,271404560,18430,18430,18430,18430,0
|
|
20250227,171100,271404560,18430,18430,18430,18430,0
|
|
20250227,171000,271404560,18430,18430,18430,18430,0
|
|
20250227,170900,271404560,18430,18430,18430,18430,0
|
|
20250227,170800,271404560,18430,18430,18430,18430,0
|
|
20250227,170700,271404560,18430,18430,18430,18430,0
|
|
20250227,170600,271404560,18430,18430,18430,18430,0
|
|
20250227,170500,271404560,18430,18430,18430,18430,0
|
|
20250227,170400,271404560,18430,18430,18430,18430,0
|
|
20250227,170300,271404560,18430,18430,18430,18430,0
|
|
20250227,170200,271404560,18430,18430,18430,18430,0
|
|
20250227,170100,271404560,18430,18430,18430,18430,0
|
|
20250227,170000,271404560,18430,18430,18430,18430,0
|
|
20250227,165900,271404560,18430,18430,18430,18430,0
|
|
20250227,165800,271404560,18430,18430,18430,18430,0
|
|
20250227,165700,271404560,18430,18430,18430,18430,0
|
|
20250227,165600,271404560,18430,18430,18430,18430,0
|
|
20250227,165500,271404560,18430,18430,18430,18430,0
|
|
20250227,165400,271404560,18430,18430,18430,18430,0
|
|
20250227,165300,271404560,18430,18430,18430,18430,0
|
|
20250227,165200,271404560,18430,18430,18430,18430,0
|
|
20250227,165100,271404560,18430,18430,18430,18430,0
|
|
20250227,165000,271404560,18430,18430,18430,18430,0
|
|
20250227,164900,271404560,18430,18430,18430,18430,0
|
|
20250227,164800,271404560,18430,18430,18430,18430,0
|
|
20250227,164700,271404560,18430,18430,18430,18430,0
|
|
20250227,164600,271404560,18430,18430,18430,18430,798
|
|
20250227,164500,271404560,18430,18430,18430,18430,0
|
|
20250227,164400,271404560,18430,18430,18430,18430,0
|
|
20250227,164300,271404560,18430,18430,18430,18430,0
|
|
20250227,164200,271404560,18430,18430,18430,18430,0
|
|
20250227,164100,271404560,18430,18430,18430,18430,0
|
|
20250227,164000,271404560,18430,18430,18430,18430,0
|
|
20250227,163900,271404560,18430,18430,18430,18430,0
|
|
20250227,163800,271404560,18430,18430,18430,18430,0
|
|
20250227,163700,271404560,18430,18430,18430,18430,0
|
|
20250227,163600,271404560,18430,18430,18430,18430,0
|
|
20250227,163500,271404560,18430,18430,18430,18430,0
|
|
20250227,163400,271404560,18430,18430,18430,18430,0
|
|
20250227,163300,271404560,18430,18430,18430,18430,0
|
|
20250227,163200,271404560,18430,18430,18430,18430,0
|
|
20250227,163100,271404560,18430,18430,18430,18430,0
|
|
20250227,163000,271404560,18430,18430,18430,18430,0
|
|
20250227,162900,271404560,18430,18430,18430,18430,0
|
|
20250227,162800,271404560,18430,18430,18430,18430,0
|
|
20250227,162700,271404560,18430,18430,18430,18430,0
|
|
20250227,162600,271404560,18430,18430,18430,18430,0
|
|
20250227,162500,271404560,18430,18430,18430,18430,0
|
|
20250227,162400,271404560,18430,18430,18430,18430,0
|
|
20250227,162300,271404560,18430,18430,18430,18430,0
|
|
20250227,162200,271404560,18430,18430,18430,18430,0
|
|
20250227,162100,271404560,18430,18430,18430,18430,0
|
|
20250227,162000,271404560,18430,18430,18430,18430,0
|
|
20250227,161900,271404560,18430,18430,18430,18430,0
|
|
20250227,161800,271404560,18430,18430,18430,18430,0
|
|
20250227,161700,271404560,18430,18430,18430,18430,0
|
|
20250227,161600,271404560,18430,18430,18430,18430,798
|
|
20250227,161500,271404560,18430,18430,18430,18430,0
|
|
20250227,161400,271404560,18430,18430,18430,18430,0
|
|
20250227,161300,271404560,18430,18430,18430,18430,0
|
|
20250227,161200,271404560,18430,18430,18430,18430,0
|
|
20250227,161100,271404560,18430,18430,18430,18430,0
|
|
20250227,161000,271404560,18430,18430,18430,18430,0
|
|
20250227,160900,271404560,18430,18430,18430,18430,0
|
|
20250227,160800,271404560,18430,18430,18430,18430,0
|
|
20250227,160700,271404560,18430,18430,18430,18430,0
|
|
20250227,160600,271404560,18430,18430,18430,18430,0
|
|
20250227,160500,271404560,18430,18430,18430,18430,0
|
|
20250227,160400,271404560,18430,18430,18430,18430,0
|
|
20250227,160300,271404560,18430,18430,18430,18430,0
|
|
20250227,160200,271404560,18430,18430,18430,18430,0
|
|
20250227,160100,271404560,18430,18430,18430,18430,0
|
|
20250227,160000,271404560,18430,18430,18430,18430,0
|
|
20250227,155900,271404560,18430,18430,18430,18430,0
|
|
20250227,155800,271404560,18430,18430,18430,18430,0
|
|
20250227,155700,271404560,18430,18430,18430,18430,0
|
|
20250227,155600,271404560,18430,18430,18430,18430,0
|
|
20250227,155500,271404560,18430,18430,18430,18430,0
|
|
20250227,155400,271404560,18430,18430,18430,18430,0
|
|
20250227,155300,271404560,18430,18430,18430,18430,0
|
|
20250227,155200,271404560,18430,18430,18430,18430,0
|
|
20250227,155100,271404560,18430,18430,18430,18430,0
|
|
20250227,155000,271404560,18430,18430,18430,18430,0
|
|
20250227,154900,271404560,18430,18430,18430,18430,0
|
|
20250227,154800,271404560,18430,18430,18430,18430,0
|
|
20250227,154700,271404560,18430,18430,18430,18430,0
|
|
20250227,154600,271404560,18430,18430,18430,18430,798
|
|
20250227,154500,271404560,18430,18430,18430,18430,0
|
|
20250227,154400,271404560,18430,18430,18430,18430,0
|
|
20250227,154300,271404560,18430,18430,18430,18430,0
|
|
20250227,154200,271404560,18430,18430,18430,18430,0
|
|
20250227,154100,271404560,18430,18430,18430,18430,0
|
|
20250227,154000,271404560,18430,18430,18430,18430,0
|
|
20250227,153900,271404560,18430,18430,18430,18430,0
|
|
20250227,153800,271404560,18430,18430,18430,18430,0
|
|
20250227,153700,271404560,18430,18430,18430,18430,0
|
|
20250227,153600,271404560,18430,18430,18430,18430,0
|
|
20250227,153500,271404560,18430,18430,18430,18430,0
|
|
20250227,153400,271404560,18430,18430,18430,18430,0
|
|
20250227,153300,271404560,18430,18430,18430,18430,0
|
|
20250227,153200,271404560,18430,18430,18430,18430,0
|
|
20250227,153100,271404560,18430,18430,18430,18430,0
|
|
20250227,153000,271404560,18430,18430,18430,18430,798
|
|
20250227,152900,256697420,18440,18440,18440,18440,0
|
|
20250227,152800,256697420,18440,18440,18440,18440,0
|
|
20250227,152700,256697420,18440,18440,18440,18440,0
|
|
20250227,152600,256697420,18440,18440,18440,18440,0
|
|
20250227,152500,256697420,18440,18440,18440,18440,0
|
|
20250227,152400,256697420,18440,18440,18440,18440,0
|
|
20250227,152300,256697420,18440,18440,18440,18440,0
|
|
20250227,152200,256697420,18440,18440,18440,18440,0
|
|
20250227,152100,256697420,18440,18440,18440,18440,0
|
|
20250227,152000,256697420,18440,18440,18440,18440,0
|
|
20250227,151900,256697420,18440,18440,18440,18440,40
|
|
20250227,151800,255959820,18440,18450,18460,18440,224
|
|
20250227,151700,251827600,18450,18470,18470,18450,6
|
|
20250227,151600,251716800,18450,18450,18450,18450,11
|
|
20250227,151500,251513850,18430,18430,18430,18430,0
|
|
20250227,151400,251513850,18430,18430,18430,18430,65
|
|
20250227,151300,250315900,18430,18430,18430,18430,35
|
|
20250227,151200,249670850,18440,18440,18440,18440,6
|
|
20250227,151100,249560210,18430,18430,18430,18430,0
|
|
20250227,151000,249560210,18430,18430,18430,18430,0
|
|
20250227,150900,249560210,18430,18430,18430,18430,0
|
|
20250227,150800,249560210,18430,18430,18430,18430,0
|
|
20250227,150700,249560210,18430,18430,18430,18430,34
|
|
20250227,150600,248933590,18430,18430,18430,18430,2
|
|
20250227,150500,248896730,18430,18430,18430,18430,0
|
|
20250227,150400,248896730,18430,18440,18440,18430,30
|
|
20250227,150300,248343820,18470,18470,18470,18470,0
|
|
20250227,150200,248343820,18470,18470,18470,18470,0
|
|
20250227,150100,248343820,18470,18470,18470,18470,0
|
|
20250227,150000,248343820,18470,18470,18470,18470,0
|
|
20250227,145900,248343820,18470,18470,18470,18470,0
|
|
20250227,145800,248343820,18470,18470,18470,18470,5
|
|
20250227,145700,248251470,18480,18440,18480,18430,31
|
|
20250227,145600,247679800,18440,18440,18440,18440,0
|
|
20250227,145500,247679800,18440,18480,18480,18440,39
|
|
20250227,145400,246959920,18480,18480,18480,18480,0
|
|
20250227,145300,246959920,18480,18480,18480,18480,0
|
|
20250227,145200,246959920,18480,18480,18480,18480,38
|
|
20250227,145100,246257680,18480,18480,18480,18480,0
|
|
20250227,145000,246257680,18480,18480,18480,18480,0
|
|
20250227,144900,246257680,18480,18480,18480,18480,10
|
|
20250227,144800,246072880,18490,18490,18490,18490,4
|
|
20250227,144700,245998920,18480,18490,18490,18480,2
|
|
20250227,144600,245961950,18420,18420,18420,18420,0
|
|
20250227,144500,245961950,18420,18420,18420,18420,0
|
|
20250227,144400,245961950,18420,18420,18420,18420,0
|
|
20250227,144300,245961950,18420,18410,18420,18410,23
|
|
20250227,144200,245538330,18420,18420,18420,18420,1
|
|
20250227,144100,245519910,18410,18410,18410,18410,0
|
|
20250227,144000,245519910,18410,18410,18410,18410,0
|
|
20250227,143900,245519910,18410,18410,18410,18410,0
|
|
20250227,143800,245519910,18410,18410,18410,18410,0
|
|
20250227,143700,245519910,18410,18430,18430,18410,117
|
|
20250227,143600,243365450,18430,18480,18480,18430,9
|
|
20250227,143500,243199530,18480,18460,18480,18430,804
|
|
20250227,143400,228359810,18470,18470,18470,18470,0
|
|
20250227,143300,228359810,18470,18470,18470,18470,66
|
|
20250227,143200,227140790,18470,18470,18470,18470,0
|
|
20250227,143100,227140790,18470,18470,18470,18470,4
|
|
20250227,143000,227066910,18470,18470,18470,18470,12
|
|
20250227,142900,226845270,18470,18470,18470,18470,136
|
|
20250227,142800,224333350,18470,18470,18470,18470,0
|
|
20250227,142700,224333350,18470,18470,18470,18470,79
|
|
20250227,142600,222874220,18480,18480,18480,18480,15
|
|
20250227,142500,222597020,18470,18470,18470,18470,0
|
|
20250227,142400,222597020,18470,18490,18490,18470,219
|
|
20250227,142300,218551430,18500,18500,18500,18500,0
|
|
20250227,142200,218551430,18500,18490,18500,18490,12
|
|
20250227,142100,218329540,18490,18490,18490,18490,0
|
|
20250227,142000,218329540,18490,18490,18490,18490,0
|
|
20250227,141900,218329540,18490,18490,18490,18490,0
|
|
20250227,141800,218329540,18490,18490,18490,18490,0
|
|
20250227,141700,218329540,18490,18490,18490,18490,31
|
|
20250227,141600,217756350,18490,18490,18490,18490,0
|
|
20250227,141500,217756350,18490,18490,18490,18490,11
|
|
20250227,141400,217552960,18490,18490,18490,18490,1
|
|
20250227,141300,217534470,18480,18480,18480,18480,1
|
|
20250227,141200,217515990,18480,18480,18480,18480,0
|
|
20250227,141100,217515990,18480,18480,18480,18480,0
|
|
20250227,141000,217515990,18480,18480,18480,18480,0
|
|
20250227,140900,217515990,18480,18480,18480,18480,0
|
|
20250227,140800,217515990,18480,18480,18480,18480,0
|
|
20250227,140700,217515990,18480,18480,18480,18480,18
|
|
20250227,140600,217183350,18480,18480,18480,18480,14
|
|
20250227,140500,216924630,18470,18480,18480,18470,22
|
|
20250227,140400,216518080,18480,18480,18480,18480,36
|
|
20250227,140300,215852800,18490,18490,18490,18490,0
|
|
20250227,140200,215852800,18490,18490,18490,18490,1
|
|
20250227,140100,215834310,18490,18490,18490,18490,7
|
|
20250227,140000,215704880,18490,18490,18490,18490,75
|
|
20250227,135900,214318130,18490,18490,18490,18490,0
|
|
20250227,135800,214318130,18490,18490,18490,18490,0
|
|
20250227,135700,214318130,18490,18490,18490,18490,0
|
|
20250227,135600,214318130,18490,18490,18490,18490,0
|
|
20250227,135500,214318130,18490,18490,18490,18490,0
|
|
20250227,135400,214318130,18490,18490,18490,18490,16
|
|
20250227,135300,214022290,18480,18480,18480,18480,0
|
|
20250227,135200,214022290,18480,18480,18480,18480,0
|
|
20250227,135100,214022290,18480,18480,18480,18480,0
|
|
20250227,135000,214022290,18480,18480,18480,18480,0
|
|
20250227,134900,214022290,18480,18480,18480,18480,0
|
|
20250227,134800,214022290,18480,18480,18480,18480,40
|
|
20250227,134700,213283090,18550,18550,18550,18550,0
|
|
20250227,134600,213283090,18550,18480,18550,18480,33
|
|
20250227,134500,212673040,18480,18480,18480,18480,0
|
|
20250227,134400,212673040,18480,18480,18480,18480,18
|
|
20250227,134300,212340400,18480,18490,18490,18480,131
|
|
20250227,134200,209918990,18500,18570,18570,18500,2006
|
|
20250227,134100,172785970,18570,18570,18570,18570,1
|
|
20250227,134000,172767400,18600,18600,18600,18600,0
|
|
20250227,133900,172767400,18600,18600,18600,18600,0
|
|
20250227,133800,172767400,18600,18600,18600,18600,1
|
|
20250227,133700,172748800,18520,18520,18520,18520,0
|
|
20250227,133600,172748800,18520,18520,18520,18520,0
|
|
20250227,133500,172748800,18520,18530,18530,18520,55
|
|
20250227,133400,171730190,18530,18530,18530,18530,121
|
|
20250227,133300,169488060,18540,18540,18540,18540,3
|
|
20250227,133200,169432440,18540,18540,18540,18540,0
|
|
20250227,133100,169432440,18540,18540,18540,18540,86
|
|
20250227,133000,167838000,18540,18560,18570,18540,160
|
|
20250227,132900,164868670,18660,18660,18660,18660,0
|
|
20250227,132800,164868670,18660,18660,18660,18660,0
|
|
20250227,132700,164868670,18660,18660,18660,18660,0
|
|
20250227,132600,164868670,18660,18660,18660,18660,0
|
|
20250227,132500,164868670,18660,18660,18660,18660,0
|
|
20250227,132400,164868670,18660,18660,18660,18660,0
|
|
20250227,132300,164868670,18660,18660,18660,18660,1
|
|
20250227,132200,164850010,18560,18560,18560,18560,0
|
|
20250227,132100,164850010,18560,18560,18560,18560,7
|
|
20250227,132000,164720090,18600,18600,18600,18600,83
|
|
20250227,131900,163176290,18560,18570,18570,18560,36
|
|
20250227,131800,162508100,18570,18570,18600,18570,63
|
|
20250227,131700,161338160,18580,18590,18590,18580,36
|
|
20250227,131600,160669150,18600,18600,18600,18600,43
|
|
20250227,131500,159869350,18600,18600,18600,18600,2
|
|
20250227,131400,159832150,18600,18600,18600,18590,418
|
|
20250227,131300,152057820,18600,18600,18600,18600,0
|
|
20250227,131200,152057820,18600,18600,18600,18600,0
|
|
20250227,131100,152057820,18600,18600,18600,18600,200
|
|
20250227,131000,148337820,18600,18600,18600,18600,0
|
|
20250227,130900,148337820,18600,18600,18600,18600,2
|
|
20250227,130800,148300620,18600,18600,18600,18600,0
|
|
20250227,130700,148300620,18600,18600,18600,18600,0
|
|
20250227,130600,148300620,18600,18600,18600,18600,0
|
|
20250227,130500,148300620,18600,18600,18600,18600,4
|
|
20250227,130400,148226220,18680,18680,18680,18680,0
|
|
20250227,130300,148226220,18680,18680,18680,18680,1
|
|
20250227,130200,148207540,18680,18680,18680,18680,0
|
|
20250227,130100,148207540,18680,18680,18680,18680,0
|
|
20250227,130000,148207540,18680,18680,18680,18680,200
|
|
20250227,125900,144471540,18680,18680,18680,18680,1
|
|
20250227,125800,144452860,18610,18610,18610,18610,43
|
|
20250227,125700,143652630,18700,18700,18700,18700,0
|
|
20250227,125600,143652630,18700,18700,18700,18700,0
|
|
20250227,125500,143652630,18700,18700,18700,18700,0
|
|
20250227,125400,143652630,18700,18700,18700,18700,0
|
|
20250227,125300,143652630,18700,18700,18700,18700,0
|
|
20250227,125200,143652630,18700,18700,18700,18700,1
|
|
20250227,125100,143633930,18700,18700,18700,18700,0
|
|
20250227,125000,143633930,18700,18700,18700,18700,1
|
|
20250227,124900,143615230,18630,18630,18630,18630,0
|
|
20250227,124800,143615230,18630,18630,18630,18630,0
|
|
20250227,124700,143615230,18630,18630,18630,18630,0
|
|
20250227,124600,143615230,18630,18630,18630,18630,0
|
|
20250227,124500,143615230,18630,18630,18630,18630,0
|
|
20250227,124400,143615230,18630,18630,18630,18630,0
|
|
20250227,124300,143615230,18630,18630,18630,18630,0
|
|
20250227,124200,143615230,18630,18630,18630,18630,2
|
|
20250227,124100,143577970,18600,18600,18600,18600,50
|
|
20250227,124000,142647970,18600,18600,18600,18600,40
|
|
20250227,123900,141903970,18600,18630,18630,18590,100
|
|
20250227,123800,140042650,18610,18600,18610,18600,47
|
|
20250227,123700,139168220,18610,18610,18610,18610,3
|
|
20250227,123600,139112390,18620,18620,18620,18620,0
|
|
20250227,123500,139112390,18620,18620,18620,18620,0
|
|
20250227,123400,139112390,18620,18590,18620,18590,23
|
|
20250227,123300,138684730,18600,18600,18600,18600,0
|
|
20250227,123200,138684730,18600,18600,18600,18600,1
|
|
20250227,123100,138666130,18630,18630,18630,18630,0
|
|
20250227,123000,138666130,18630,18630,18630,18630,0
|
|
20250227,122900,138666130,18630,18630,18630,18630,0
|
|
20250227,122800,138666130,18630,18630,18630,18630,1
|
|
20250227,122700,138647500,18630,18630,18630,18630,0
|
|
20250227,122600,138647500,18630,18630,18630,18630,0
|
|
20250227,122500,138647500,18630,18610,18630,18610,2
|
|
20250227,122400,138610260,18610,18610,18610,18610,0
|
|
20250227,122300,138610260,18610,18630,18630,18610,2
|
|
20250227,122200,138573020,18630,18630,18630,18630,0
|
|
20250227,122100,138573020,18630,18630,18630,18630,0
|
|
20250227,122000,138573020,18630,18650,18650,18630,12
|
|
20250227,121900,138349280,18650,18650,18650,18650,0
|
|
20250227,121800,138349280,18650,18700,18700,18650,72
|
|
20250227,121700,137006430,18720,18720,18720,18720,0
|
|
20250227,121600,137006430,18720,18720,18720,18720,0
|
|
20250227,121500,137006430,18720,18720,18720,18720,0
|
|
20250227,121400,137006430,18720,18720,18720,18720,0
|
|
20250227,121300,137006430,18720,18720,18720,18720,0
|
|
20250227,121200,137006430,18720,18710,18720,18650,5
|
|
20250227,121100,136912990,18720,18720,18720,18720,1
|
|
20250227,121000,136894270,18650,18650,18650,18650,7
|
|
20250227,120900,136763720,18650,18650,18650,18650,23
|
|
20250227,120800,136334770,18650,18650,18650,18650,0
|
|
20250227,120700,136334770,18650,18650,18650,18650,0
|
|
20250227,120600,136334770,18650,18650,18650,18650,0
|
|
20250227,120500,136334770,18650,18650,18650,18650,0
|
|
20250227,120400,136334770,18650,18650,18650,18650,0
|
|
20250227,120300,136334770,18650,18650,18650,18650,0
|
|
20250227,120200,136334770,18650,18650,18650,18650,5
|
|
20250227,120100,136241520,18580,18580,18580,18580,1
|
|
20250227,120000,136222940,18690,18690,18690,18690,0
|
|
20250227,115900,136222940,18690,18690,18690,18690,0
|
|
20250227,115800,136222940,18690,18690,18690,18690,0
|
|
20250227,115700,136222940,18690,18690,18690,18690,0
|
|
20250227,115600,136222940,18690,18690,18690,18690,0
|
|
20250227,115500,136222940,18690,18690,18690,18690,0
|
|
20250227,115400,136222940,18690,18690,18690,18690,51
|
|
20250227,115300,135269750,18630,18630,18630,18630,28
|
|
20250227,115200,134748110,18720,18720,18720,18720,0
|
|
20250227,115100,134748110,18720,18720,18720,18720,0
|
|
20250227,115000,134748110,18720,18720,18720,18720,0
|
|
20250227,114900,134748110,18720,18720,18720,18720,0
|
|
20250227,114800,134748110,18720,18720,18720,18720,0
|
|
20250227,114700,134748110,18720,18720,18720,18720,4
|
|
20250227,114600,134673230,18720,18720,18720,18720,0
|
|
20250227,114500,134673230,18720,18720,18720,18720,50
|
|
20250227,114400,133737230,18720,18720,18720,18720,0
|
|
20250227,114300,133737230,18720,18720,18720,18720,0
|
|
20250227,114200,133737230,18720,18720,18720,18720,0
|
|
20250227,114100,133737230,18720,18720,18720,18720,1
|
|
20250227,114000,133718510,18740,18740,18740,18740,0
|
|
20250227,113900,133718510,18740,18740,18740,18740,0
|
|
20250227,113800,133718510,18740,18580,18740,18580,313
|
|
20250227,113700,127886240,18570,18570,18570,18570,10
|
|
20250227,113600,127700540,18580,18580,18580,18580,0
|
|
20250227,113500,127700540,18580,18580,18580,18580,1
|
|
20250227,113400,127681960,18580,18580,18580,18580,1
|
|
20250227,113300,127663380,18580,18580,18580,18580,1
|
|
20250227,113200,127644800,18580,18580,18580,18580,1
|
|
20250227,113100,127626220,18580,18580,18580,18580,0
|
|
20250227,113000,127626220,18580,18580,18580,18580,0
|
|
20250227,112900,127626220,18580,18580,18580,18580,0
|
|
20250227,112800,127626220,18580,18580,18580,18580,0
|
|
20250227,112700,127626220,18580,18580,18580,18580,0
|
|
20250227,112600,127626220,18580,18510,18580,18510,31
|
|
20250227,112500,127052340,18560,18560,18560,18560,22
|
|
20250227,112400,126644020,18510,18510,18510,18510,0
|
|
20250227,112300,126644020,18510,18510,18510,18510,10
|
|
20250227,112200,126458920,18510,18510,18510,18510,0
|
|
20250227,112100,126458920,18510,18520,18520,18510,80
|
|
20250227,112000,124977910,18520,18520,18520,18520,12
|
|
20250227,111900,124755670,18520,18520,18520,18520,40
|
|
20250227,111800,124014870,18510,18560,18560,18510,22
|
|
20250227,111700,123607050,18520,18520,18520,18520,5
|
|
20250227,111600,123514450,18520,18520,18520,18520,10
|
|
20250227,111500,123329250,18520,18520,18520,18520,57
|
|
20250227,111400,122273610,18520,18560,18560,18520,101
|
|
20250227,111300,120403050,18510,18510,18510,18510,8
|
|
20250227,111200,120254970,18500,18500,18500,18500,0
|
|
20250227,111100,120254970,18500,18500,18500,18500,0
|
|
20250227,111000,120254970,18500,18500,18500,18500,150
|
|
20250227,110900,117479970,18500,18510,18510,18500,50
|
|
20250227,110800,116554660,18510,18510,18510,18510,108
|
|
20250227,110700,114555580,18510,18510,18510,18510,0
|
|
20250227,110600,114555580,18510,18510,18510,18510,0
|
|
20250227,110500,114555580,18510,18520,18520,18510,118
|
|
20250227,110400,112371250,18590,18510,18590,18510,11
|
|
20250227,110300,112167160,18510,18550,18550,18510,341
|
|
20250227,110200,105847140,18640,18560,18640,18560,97
|
|
20250227,110100,104046740,18650,18650,18650,18650,0
|
|
20250227,110000,104046740,18650,18580,18650,18560,50
|
|
20250227,105900,103118190,18580,18600,18610,18580,549
|
|
20250227,105800,92909790,18600,18630,18630,18600,1004
|
|
20250227,105700,74219860,18640,18750,18750,18640,15
|
|
20250227,105600,73939710,18760,18760,18760,18760,0
|
|
20250227,105500,73939710,18760,18700,18760,18630,62
|
|
20250227,105400,72781020,18760,18760,18760,18760,50
|
|
20250227,105300,71843020,18760,18760,18760,18760,1
|
|
20250227,105200,71824260,18640,18640,18640,18640,66
|
|
20250227,105100,70594020,18760,18760,18760,18760,0
|
|
20250227,105000,70594020,18760,18760,18760,18760,0
|
|
20250227,104900,70594020,18760,18760,18760,18760,0
|
|
20250227,104800,70594020,18760,18760,18760,18760,0
|
|
20250227,104700,70594020,18760,18760,18760,18760,0
|
|
20250227,104600,70594020,18760,18760,18760,18760,0
|
|
20250227,104500,70594020,18760,18760,18760,18760,0
|
|
20250227,104400,70594020,18760,18640,18760,18640,5
|
|
20250227,104300,70500700,18750,18750,18750,18750,0
|
|
20250227,104200,70500700,18750,18750,18750,18750,100
|
|
20250227,104100,68625700,18750,18750,18750,18750,0
|
|
20250227,104000,68625700,18750,18750,18750,18750,0
|
|
20250227,103900,68625700,18750,18690,18750,18690,11
|
|
20250227,103800,68420050,18690,18690,18690,18690,0
|
|
20250227,103700,68420050,18690,18690,18690,18690,0
|
|
20250227,103600,68420050,18690,18690,18690,18690,1
|
|
20250227,103500,68401360,18690,18690,18690,18690,0
|
|
20250227,103400,68401360,18690,18680,18690,18680,19
|
|
20250227,103300,68046260,18650,18650,18650,18650,105
|
|
20250227,103200,66088010,18660,18660,18660,18660,19
|
|
20250227,103100,65733470,18660,18660,18660,18660,1
|
|
20250227,103000,65714810,18750,18750,18750,18750,0
|
|
20250227,102900,65714810,18750,18750,18750,18750,0
|
|
20250227,102800,65714810,18750,18750,18750,18750,1
|
|
20250227,102700,65696060,18670,18700,18700,18670,53
|
|
20250227,102600,64706520,18750,18750,18750,18750,0
|
|
20250227,102500,64706520,18750,18750,18750,18750,0
|
|
20250227,102400,64706520,18750,18750,18750,18750,1
|
|
20250227,102300,64687770,18670,18670,18670,18670,13
|
|
20250227,102200,64445060,18750,18750,18750,18750,0
|
|
20250227,102100,64445060,18750,18750,18750,18750,0
|
|
20250227,102000,64445060,18750,18750,18750,18750,5
|
|
20250227,101900,64351310,18750,18750,18750,18750,0
|
|
20250227,101800,64351310,18750,18750,18750,18750,0
|
|
20250227,101700,64351310,18750,18750,18750,18750,1
|
|
20250227,101600,64332560,18640,18750,18750,18640,45
|
|
20250227,101500,63492830,18750,18750,18750,18750,42
|
|
20250227,101400,62705330,18750,18750,18750,18750,1
|
|
20250227,101300,62686580,18750,18750,18750,18750,0
|
|
20250227,101200,62686580,18750,18750,18750,18750,1
|
|
20250227,101100,62667830,18750,18750,18750,18750,0
|
|
20250227,101000,62667830,18750,18750,18750,18750,1
|
|
20250227,100900,62649080,18750,18750,18750,18750,1
|
|
20250227,100800,62630330,18760,18760,18760,18760,1
|
|
20250227,100700,62611570,18760,18760,18760,18760,4
|
|
20250227,100600,62536530,18760,18640,18760,18640,81
|
|
20250227,100500,61025370,18640,18670,18670,18640,77
|
|
20250227,100400,59589350,18800,18790,18800,18670,144
|
|
20250227,100300,56896920,18790,18790,18790,18790,1
|
|
20250227,100200,56878130,18690,18680,18690,18680,9
|
|
20250227,100100,56710000,18680,18680,18680,18680,10
|
|
20250227,100000,56523200,18680,18680,18680,18680,0
|
|
20250227,095900,56523200,18680,18680,18680,18680,0
|
|
20250227,095800,56523200,18680,18690,18800,18680,8
|
|
20250227,095700,56373510,18800,18800,18800,18800,0
|
|
20250227,095600,56373510,18800,18800,18800,18800,0
|
|
20250227,095500,56373510,18800,18800,18800,18800,1
|
|
20250227,095400,56354710,18670,18700,18700,18670,45
|
|
20250227,095300,55513300,18700,18730,18730,18700,24
|
|
20250227,095200,55064360,18800,18800,18800,18800,0
|
|
20250227,095100,55064360,18800,18800,18800,18800,2
|
|
20250227,095000,55026760,18800,18800,18800,18800,0
|
|
20250227,094900,55026760,18800,18800,18800,18800,0
|
|
20250227,094800,55026760,18800,18800,18800,18800,501
|
|
20250227,094700,45607960,18800,18800,18800,18800,1
|
|
20250227,094600,45589160,18800,18800,18800,18800,10
|
|
20250227,094500,45401160,18800,18800,18800,18800,2
|
|
20250227,094400,45363560,18800,18800,18800,18790,8
|
|
20250227,094300,45213170,18810,18810,18810,18810,0
|
|
20250227,094200,45213170,18810,18650,18810,18650,51
|
|
20250227,094100,44261860,18880,18880,18880,18880,0
|
|
20250227,094000,44261860,18880,18880,18880,18880,0
|
|
20250227,093900,44261860,18880,18880,18880,18880,1
|
|
20250227,093800,44242980,18650,18710,18710,18650,142
|
|
20250227,093700,41592360,18900,18900,18900,18900,1
|
|
20250227,093600,41573460,18920,18920,18920,18920,0
|
|
20250227,093500,41573460,18920,18920,18920,18920,0
|
|
20250227,093400,41573460,18920,18920,18920,18920,1
|
|
20250227,093300,41554540,18700,18700,18700,18700,300
|
|
20250227,093200,35944540,18700,18700,18700,18700,1
|
|
20250227,093100,35925840,18650,18650,18650,18650,19
|
|
20250227,093000,35571490,18650,18650,18650,18650,1
|
|
20250227,092900,35552840,18700,18690,18700,18690,133
|
|
20250227,092800,33065750,18700,18700,18700,18700,25
|
|
20250227,092700,32598250,18700,18750,18750,18700,68
|
|
20250227,092600,31324030,18760,18770,18770,18700,51
|
|
20250227,092500,30369030,18940,18760,18940,18760,60
|
|
20250227,092400,29242530,18970,18970,18970,18970,11
|
|
20250227,092300,29033860,18990,18720,18990,18700,20
|
|
20250227,092200,28659000,18630,18630,18630,18630,0
|
|
20250227,092100,28659000,18630,18630,18630,18630,9
|
|
20250227,092000,28491330,18720,18720,18720,18720,1
|
|
20250227,091900,28472610,18720,18720,18720,18720,1
|
|
20250227,091800,28453890,18610,18680,18680,18610,163
|
|
20250227,091700,25417790,18750,18860,18860,18700,524
|
|
20250227,091600,15572890,18860,18860,18860,18860,1
|
|
20250227,091500,15554030,18990,18990,18990,18990,0
|
|
20250227,091400,15554030,18990,18990,18990,18990,0
|
|
20250227,091300,15554030,18990,18990,18990,18990,0
|
|
20250227,091200,15554030,18990,18990,18990,18990,0
|
|
20250227,091100,15554030,18990,18990,18990,18990,3
|
|
20250227,091000,15497060,18990,18850,18990,18850,3
|
|
20250227,090900,15440370,19020,18850,19020,18850,92
|
|
20250227,090800,13705150,18850,18820,18850,18810,166
|
|
20250227,090700,10581220,19030,19170,19170,18820,220
|
|
20250227,090600,6437510,19170,19170,19170,19170,1
|
|
20250227,090500,6418340,18960,18960,18960,18960,0
|
|
20250227,090400,6418340,18960,18960,18960,18960,44
|
|
20250227,090300,5584100,18810,18960,18960,18810,11
|
|
20250227,090200,5377040,18810,18830,18830,18800,85
|
|
20250227,090100,3777590,18850,19210,19210,18850,127
|
|
20250227,090000,1379700,18900,18900,18900,18900,73
|