672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200900,266013290,10080,10080,10080,10080,407
|
|
20240227,200800,266013290,10080,10080,10080,10080,0
|
|
20240227,200700,266013290,10080,10080,10080,10080,0
|
|
20240227,200600,266013290,10080,10080,10080,10080,0
|
|
20240227,200500,266013290,10080,10080,10080,10080,0
|
|
20240227,200400,266013290,10080,10080,10080,10080,0
|
|
20240227,200300,266013290,10080,10080,10080,10080,0
|
|
20240227,200200,266013290,10080,10080,10080,10080,0
|
|
20240227,200100,266013290,10080,10080,10080,10080,0
|
|
20240227,200000,266013290,10080,10080,10080,10080,0
|
|
20240227,195900,266013290,10080,10080,10080,10080,0
|
|
20240227,195800,266013290,10080,10080,10080,10080,0
|
|
20240227,195700,266013290,10080,10080,10080,10080,0
|
|
20240227,195600,266013290,10080,10080,10080,10080,0
|
|
20240227,195500,266013290,10080,10080,10080,10080,0
|
|
20240227,195400,266013290,10080,10080,10080,10080,0
|
|
20240227,195300,266013290,10080,10080,10080,10080,0
|
|
20240227,195200,266013290,10080,10080,10080,10080,0
|
|
20240227,195100,266013290,10080,10080,10080,10080,0
|
|
20240227,195000,266013290,10080,10080,10080,10080,0
|
|
20240227,194900,266013290,10080,10080,10080,10080,0
|
|
20240227,194800,266013290,10080,10080,10080,10080,0
|
|
20240227,194700,266013290,10080,10080,10080,10080,0
|
|
20240227,194600,266013290,10080,10080,10080,10080,0
|
|
20240227,194500,266013290,10080,10080,10080,10080,0
|
|
20240227,194400,266013290,10080,10080,10080,10080,0
|
|
20240227,194300,266013290,10080,10080,10080,10080,0
|
|
20240227,194200,266013290,10080,10080,10080,10080,0
|
|
20240227,194100,266013290,10080,10080,10080,10080,0
|
|
20240227,194000,266013290,10080,10080,10080,10080,0
|
|
20240227,193900,266013290,10080,10080,10080,10080,407
|
|
20240227,193800,266013290,10080,10080,10080,10080,0
|
|
20240227,193700,266013290,10080,10080,10080,10080,0
|
|
20240227,193600,266013290,10080,10080,10080,10080,0
|
|
20240227,193500,266013290,10080,10080,10080,10080,0
|
|
20240227,193400,266013290,10080,10080,10080,10080,0
|
|
20240227,193300,266013290,10080,10080,10080,10080,0
|
|
20240227,193200,266013290,10080,10080,10080,10080,0
|
|
20240227,193100,266013290,10080,10080,10080,10080,0
|
|
20240227,193000,266013290,10080,10080,10080,10080,0
|
|
20240227,192900,266013290,10080,10080,10080,10080,0
|
|
20240227,192800,266013290,10080,10080,10080,10080,0
|
|
20240227,192700,266013290,10080,10080,10080,10080,0
|
|
20240227,192600,266013290,10080,10080,10080,10080,0
|
|
20240227,192500,266013290,10080,10080,10080,10080,0
|
|
20240227,192400,266013290,10080,10080,10080,10080,0
|
|
20240227,192300,266013290,10080,10080,10080,10080,0
|
|
20240227,192200,266013290,10080,10080,10080,10080,0
|
|
20240227,192100,266013290,10080,10080,10080,10080,0
|
|
20240227,192000,266013290,10080,10080,10080,10080,0
|
|
20240227,191900,266013290,10080,10080,10080,10080,0
|
|
20240227,191800,266013290,10080,10080,10080,10080,0
|
|
20240227,191700,266013290,10080,10080,10080,10080,0
|
|
20240227,191600,266013290,10080,10080,10080,10080,0
|
|
20240227,191500,266013290,10080,10080,10080,10080,0
|
|
20240227,191400,266013290,10080,10080,10080,10080,0
|
|
20240227,191300,266013290,10080,10080,10080,10080,0
|
|
20240227,191200,266013290,10080,10080,10080,10080,0
|
|
20240227,191100,266013290,10080,10080,10080,10080,0
|
|
20240227,191000,266013290,10080,10080,10080,10080,0
|
|
20240227,190900,266013290,10080,10080,10080,10080,407
|
|
20240227,190800,266013290,10080,10080,10080,10080,0
|
|
20240227,190700,266013290,10080,10080,10080,10080,0
|
|
20240227,190600,266013290,10080,10080,10080,10080,0
|
|
20240227,190500,266013290,10080,10080,10080,10080,0
|
|
20240227,190400,266013290,10080,10080,10080,10080,0
|
|
20240227,190300,266013290,10080,10080,10080,10080,0
|
|
20240227,190200,266013290,10080,10080,10080,10080,0
|
|
20240227,190100,266013290,10080,10080,10080,10080,0
|
|
20240227,190000,266013290,10080,10080,10080,10080,0
|
|
20240227,185900,266013290,10080,10080,10080,10080,0
|
|
20240227,185800,266013290,10080,10080,10080,10080,0
|
|
20240227,185700,266013290,10080,10080,10080,10080,0
|
|
20240227,185600,266013290,10080,10080,10080,10080,0
|
|
20240227,185500,266013290,10080,10080,10080,10080,0
|
|
20240227,185400,266013290,10080,10080,10080,10080,0
|
|
20240227,185300,266013290,10080,10080,10080,10080,0
|
|
20240227,185200,266013290,10080,10080,10080,10080,0
|
|
20240227,185100,266013290,10080,10080,10080,10080,0
|
|
20240227,185000,266013290,10080,10080,10080,10080,0
|
|
20240227,184900,266013290,10080,10080,10080,10080,0
|
|
20240227,184800,266013290,10080,10080,10080,10080,0
|
|
20240227,184700,266013290,10080,10080,10080,10080,0
|
|
20240227,184600,266013290,10080,10080,10080,10080,0
|
|
20240227,184500,266013290,10080,10080,10080,10080,0
|
|
20240227,184400,266013290,10080,10080,10080,10080,0
|
|
20240227,184300,266013290,10080,10080,10080,10080,0
|
|
20240227,184200,266013290,10080,10080,10080,10080,0
|
|
20240227,184100,266013290,10080,10080,10080,10080,0
|
|
20240227,184000,266013290,10080,10080,10080,10080,0
|
|
20240227,183900,266013290,10080,10080,10080,10080,407
|
|
20240227,183800,266013290,10080,10080,10080,10080,0
|
|
20240227,183700,266013290,10080,10080,10080,10080,0
|
|
20240227,183600,266013290,10080,10080,10080,10080,0
|
|
20240227,183500,266013290,10080,10080,10080,10080,0
|
|
20240227,183400,266013290,10080,10080,10080,10080,0
|
|
20240227,183300,266013290,10080,10080,10080,10080,0
|
|
20240227,183200,266013290,10080,10080,10080,10080,0
|
|
20240227,183100,266013290,10080,10080,10080,10080,0
|
|
20240227,183000,266013290,10080,10080,10080,10080,0
|
|
20240227,182900,266013290,10080,10080,10080,10080,0
|
|
20240227,182800,266013290,10080,10080,10080,10080,0
|
|
20240227,182700,266013290,10080,10080,10080,10080,0
|
|
20240227,182600,266013290,10080,10080,10080,10080,0
|
|
20240227,182500,266013290,10080,10080,10080,10080,0
|
|
20240227,182400,266013290,10080,10080,10080,10080,0
|
|
20240227,182300,266013290,10080,10080,10080,10080,0
|
|
20240227,182200,266013290,10080,10080,10080,10080,0
|
|
20240227,182100,266013290,10080,10080,10080,10080,0
|
|
20240227,182000,266013290,10080,10080,10080,10080,0
|
|
20240227,181900,266013290,10080,10080,10080,10080,0
|
|
20240227,181800,266013290,10080,10080,10080,10080,0
|
|
20240227,181700,266013290,10080,10080,10080,10080,0
|
|
20240227,181600,266013290,10080,10080,10080,10080,0
|
|
20240227,181500,266013290,10080,10080,10080,10080,0
|
|
20240227,181400,266013290,10080,10080,10080,10080,0
|
|
20240227,181300,266013290,10080,10080,10080,10080,0
|
|
20240227,181200,266013290,10080,10080,10080,10080,0
|
|
20240227,181100,266013290,10080,10080,10080,10080,0
|
|
20240227,181000,266013290,10080,10080,10080,10080,0
|
|
20240227,180900,266013290,10080,10080,10080,10080,407
|
|
20240227,180800,266013290,10080,10080,10080,10080,0
|
|
20240227,180700,266013290,10080,10080,10080,10080,0
|
|
20240227,180600,266013290,10080,10080,10080,10080,0
|
|
20240227,180500,266013290,10080,10080,10080,10080,0
|
|
20240227,180400,266013290,10080,10080,10080,10080,0
|
|
20240227,180300,266013290,10080,10080,10080,10080,0
|
|
20240227,180200,266013290,10080,10080,10080,10080,0
|
|
20240227,180100,266013290,10080,10080,10080,10080,0
|
|
20240227,180000,266013290,10080,10080,10080,10080,0
|
|
20240227,175900,266013290,10080,10080,10080,10080,0
|
|
20240227,175800,266013290,10080,10080,10080,10080,0
|
|
20240227,175700,266013290,10080,10080,10080,10080,0
|
|
20240227,175600,266013290,10080,10080,10080,10080,0
|
|
20240227,175500,266013290,10080,10080,10080,10080,0
|
|
20240227,175400,266013290,10080,10080,10080,10080,0
|
|
20240227,175300,266013290,10080,10080,10080,10080,0
|
|
20240227,175200,266013290,10080,10080,10080,10080,0
|
|
20240227,175100,266013290,10080,10080,10080,10080,0
|
|
20240227,175000,266013290,10080,10080,10080,10080,0
|
|
20240227,174900,266013290,10080,10080,10080,10080,0
|
|
20240227,174800,266013290,10080,10080,10080,10080,0
|
|
20240227,174700,266013290,10080,10080,10080,10080,0
|
|
20240227,174600,266013290,10080,10080,10080,10080,0
|
|
20240227,174500,266013290,10080,10080,10080,10080,0
|
|
20240227,174400,266013290,10080,10080,10080,10080,0
|
|
20240227,174300,266013290,10080,10080,10080,10080,0
|
|
20240227,174200,266013290,10080,10080,10080,10080,0
|
|
20240227,174100,266013290,10080,10080,10080,10080,0
|
|
20240227,174000,266013290,10080,10080,10080,10080,0
|
|
20240227,173900,266013290,10080,10080,10080,10080,407
|
|
20240227,173800,266013290,10080,10080,10080,10080,0
|
|
20240227,173700,266013290,10080,10080,10080,10080,0
|
|
20240227,173600,266013290,10080,10080,10080,10080,0
|
|
20240227,173500,266013290,10080,10080,10080,10080,0
|
|
20240227,173400,266013290,10080,10080,10080,10080,0
|
|
20240227,173300,266013290,10080,10080,10080,10080,0
|
|
20240227,173200,266013290,10080,10080,10080,10080,0
|
|
20240227,173100,266013290,10080,10080,10080,10080,0
|
|
20240227,173000,266013290,10080,10080,10080,10080,0
|
|
20240227,172900,266013290,10080,10080,10080,10080,0
|
|
20240227,172800,266013290,10080,10080,10080,10080,0
|
|
20240227,172700,266013290,10080,10080,10080,10080,0
|
|
20240227,172600,266013290,10080,10080,10080,10080,0
|
|
20240227,172500,266013290,10080,10080,10080,10080,0
|
|
20240227,172400,266013290,10080,10080,10080,10080,0
|
|
20240227,172300,266013290,10080,10080,10080,10080,0
|
|
20240227,172200,266013290,10080,10080,10080,10080,0
|
|
20240227,172100,266013290,10080,10080,10080,10080,0
|
|
20240227,172000,266013290,10080,10080,10080,10080,0
|
|
20240227,171900,266013290,10080,10080,10080,10080,0
|
|
20240227,171800,266013290,10080,10080,10080,10080,0
|
|
20240227,171700,266013290,10080,10080,10080,10080,0
|
|
20240227,171600,266013290,10080,10080,10080,10080,0
|
|
20240227,171500,266013290,10080,10080,10080,10080,0
|
|
20240227,171400,266013290,10080,10080,10080,10080,0
|
|
20240227,171300,266013290,10080,10080,10080,10080,0
|
|
20240227,171200,266013290,10080,10080,10080,10080,0
|
|
20240227,171100,266013290,10080,10080,10080,10080,0
|
|
20240227,171000,266013290,10080,10080,10080,10080,0
|
|
20240227,170900,266013290,10080,10080,10080,10080,407
|
|
20240227,170800,266013290,10080,10080,10080,10080,0
|
|
20240227,170700,266013290,10080,10080,10080,10080,0
|
|
20240227,170600,266013290,10080,10080,10080,10080,0
|
|
20240227,170500,266013290,10080,10080,10080,10080,0
|
|
20240227,170400,266013290,10080,10080,10080,10080,0
|
|
20240227,170300,266013290,10080,10080,10080,10080,0
|
|
20240227,170200,266013290,10080,10080,10080,10080,0
|
|
20240227,170100,266013290,10080,10080,10080,10080,0
|
|
20240227,170000,266013290,10080,10080,10080,10080,0
|
|
20240227,165900,266013290,10080,10080,10080,10080,0
|
|
20240227,165800,266013290,10080,10080,10080,10080,0
|
|
20240227,165700,266013290,10080,10080,10080,10080,0
|
|
20240227,165600,266013290,10080,10080,10080,10080,0
|
|
20240227,165500,266013290,10080,10080,10080,10080,0
|
|
20240227,165400,266013290,10080,10080,10080,10080,0
|
|
20240227,165300,266013290,10080,10080,10080,10080,0
|
|
20240227,165200,266013290,10080,10080,10080,10080,0
|
|
20240227,165100,266013290,10080,10080,10080,10080,0
|
|
20240227,165000,266013290,10080,10080,10080,10080,0
|
|
20240227,164900,266013290,10080,10080,10080,10080,0
|
|
20240227,164800,266013290,10080,10080,10080,10080,0
|
|
20240227,164700,266013290,10080,10080,10080,10080,0
|
|
20240227,164600,266013290,10080,10080,10080,10080,0
|
|
20240227,164500,266013290,10080,10080,10080,10080,0
|
|
20240227,164400,266013290,10080,10080,10080,10080,0
|
|
20240227,164300,266013290,10080,10080,10080,10080,0
|
|
20240227,164200,266013290,10080,10080,10080,10080,0
|
|
20240227,164100,266013290,10080,10080,10080,10080,0
|
|
20240227,164000,266013290,10080,10080,10080,10080,0
|
|
20240227,163900,266013290,10080,10080,10080,10080,407
|
|
20240227,163800,266013290,10080,10080,10080,10080,0
|
|
20240227,163700,266013290,10080,10080,10080,10080,0
|
|
20240227,163600,266013290,10080,10080,10080,10080,0
|
|
20240227,163500,266013290,10080,10080,10080,10080,0
|
|
20240227,163400,266013290,10080,10080,10080,10080,0
|
|
20240227,163300,266013290,10080,10080,10080,10080,0
|
|
20240227,163200,266013290,10080,10080,10080,10080,0
|
|
20240227,163100,266013290,10080,10080,10080,10080,0
|
|
20240227,163000,266013290,10080,10080,10080,10080,0
|
|
20240227,162900,266013290,10080,10080,10080,10080,0
|
|
20240227,162800,266013290,10080,10080,10080,10080,0
|
|
20240227,162700,266013290,10080,10080,10080,10080,0
|
|
20240227,162600,266013290,10080,10080,10080,10080,0
|
|
20240227,162500,266013290,10080,10080,10080,10080,0
|
|
20240227,162400,266013290,10080,10080,10080,10080,0
|
|
20240227,162300,266013290,10080,10080,10080,10080,0
|
|
20240227,162200,266013290,10080,10080,10080,10080,0
|
|
20240227,162100,266013290,10080,10080,10080,10080,0
|
|
20240227,162000,266013290,10080,10080,10080,10080,0
|
|
20240227,161900,266013290,10080,10080,10080,10080,0
|
|
20240227,161800,266013290,10080,10080,10080,10080,0
|
|
20240227,161700,266013290,10080,10080,10080,10080,0
|
|
20240227,161600,266013290,10080,10080,10080,10080,0
|
|
20240227,161500,266013290,10080,10080,10080,10080,0
|
|
20240227,161400,266013290,10080,10080,10080,10080,0
|
|
20240227,161300,266013290,10080,10080,10080,10080,0
|
|
20240227,161200,266013290,10080,10080,10080,10080,0
|
|
20240227,161100,266013290,10080,10080,10080,10080,0
|
|
20240227,161000,266013290,10080,10080,10080,10080,0
|
|
20240227,160900,266013290,10080,10080,10080,10080,407
|
|
20240227,160800,266013290,10080,10080,10080,10080,0
|
|
20240227,160700,266013290,10080,10080,10080,10080,0
|
|
20240227,160600,266013290,10080,10080,10080,10080,0
|
|
20240227,160500,266013290,10080,10080,10080,10080,0
|
|
20240227,160400,266013290,10080,10080,10080,10080,0
|
|
20240227,160300,266013290,10080,10080,10080,10080,0
|
|
20240227,160200,266013290,10080,10080,10080,10080,0
|
|
20240227,160100,266013290,10080,10080,10080,10080,0
|
|
20240227,160000,266013290,10080,10080,10080,10080,0
|
|
20240227,155900,266013290,10080,10080,10080,10080,0
|
|
20240227,155800,266013290,10080,10080,10080,10080,0
|
|
20240227,155700,266013290,10080,10080,10080,10080,0
|
|
20240227,155600,266013290,10080,10080,10080,10080,0
|
|
20240227,155500,266013290,10080,10080,10080,10080,0
|
|
20240227,155400,266013290,10080,10080,10080,10080,0
|
|
20240227,155300,266013290,10080,10080,10080,10080,0
|
|
20240227,155200,266013290,10080,10080,10080,10080,0
|
|
20240227,155100,266013290,10080,10080,10080,10080,0
|
|
20240227,155000,266013290,10080,10080,10080,10080,0
|
|
20240227,154900,266013290,10080,10080,10080,10080,0
|
|
20240227,154800,266013290,10080,10080,10080,10080,0
|
|
20240227,154700,266013290,10080,10080,10080,10080,0
|
|
20240227,154600,266013290,10080,10080,10080,10080,0
|
|
20240227,154500,266013290,10080,10080,10080,10080,0
|
|
20240227,154400,266013290,10080,10080,10080,10080,0
|
|
20240227,154300,266013290,10080,10080,10080,10080,0
|
|
20240227,154200,266013290,10080,10080,10080,10080,0
|
|
20240227,154100,266013290,10080,10080,10080,10080,0
|
|
20240227,154000,266013290,10080,10080,10080,10080,0
|
|
20240227,153900,266013290,10080,10080,10080,10080,407
|
|
20240227,153800,266013290,10080,10080,10080,10080,0
|
|
20240227,153700,266013290,10080,10080,10080,10080,0
|
|
20240227,153600,266013290,10080,10080,10080,10080,0
|
|
20240227,153500,266013290,10080,10080,10080,10080,0
|
|
20240227,153400,266013290,10080,10080,10080,10080,0
|
|
20240227,153300,266013290,10080,10080,10080,10080,0
|
|
20240227,153200,266013290,10080,10080,10080,10080,0
|
|
20240227,153100,266013290,10080,10080,10080,10080,0
|
|
20240227,153000,266013290,10080,10080,10080,10080,407
|
|
20240227,152900,261910730,10050,10050,10050,10050,0
|
|
20240227,152800,261910730,10050,10050,10050,10050,0
|
|
20240227,152700,261910730,10050,10050,10050,10050,0
|
|
20240227,152600,261910730,10050,10050,10050,10050,0
|
|
20240227,152500,261910730,10050,10050,10050,10050,0
|
|
20240227,152400,261910730,10050,10050,10050,10050,0
|
|
20240227,152300,261910730,10050,10050,10050,10050,0
|
|
20240227,152200,261910730,10050,10050,10050,10050,0
|
|
20240227,152100,261910730,10050,10050,10050,10050,0
|
|
20240227,152000,261910730,10050,10050,10050,10050,0
|
|
20240227,151900,261910730,10050,10060,10060,10050,68
|
|
20240227,151800,261226730,10060,10060,10060,10060,14
|
|
20240227,151700,261085890,10060,10060,10060,10060,218
|
|
20240227,151600,258892810,10090,10090,10090,10090,0
|
|
20240227,151500,258892810,10090,10090,10090,10090,1
|
|
20240227,151400,258882720,10090,10090,10090,10090,0
|
|
20240227,151300,258882720,10090,10090,10090,10090,0
|
|
20240227,151200,258882720,10090,10090,10090,10090,0
|
|
20240227,151100,258882720,10090,10090,10090,10090,1
|
|
20240227,151000,258872630,10060,10060,10060,10060,1
|
|
20240227,150900,258862570,10090,10090,10090,10090,1
|
|
20240227,150800,258852480,10070,10070,10090,10070,3
|
|
20240227,150700,258822250,10070,10070,10070,10070,0
|
|
20240227,150600,258822250,10070,10070,10070,10070,1
|
|
20240227,150500,258812180,10060,10070,10070,10060,376
|
|
20240227,150400,255029130,10070,10070,10070,10070,1
|
|
20240227,150300,255019060,10060,10060,10060,10060,0
|
|
20240227,150200,255019060,10060,10060,10060,10060,0
|
|
20240227,150100,255019060,10060,10060,10060,10060,0
|
|
20240227,150000,255019060,10060,10060,10060,10060,0
|
|
20240227,145900,255019060,10060,10060,10060,10060,3
|
|
20240227,145800,254988880,10050,10050,10050,10050,0
|
|
20240227,145700,254988880,10050,10050,10050,10050,0
|
|
20240227,145600,254988880,10050,10050,10050,10050,300
|
|
20240227,145500,251973880,10070,10070,10070,10070,12
|
|
20240227,145400,251853040,10050,10060,10060,10050,461
|
|
20240227,145300,247219200,10060,10060,10060,10060,600
|
|
20240227,145200,241183200,10080,10080,10080,10080,0
|
|
20240227,145100,241183200,10080,10080,10080,10080,1
|
|
20240227,145000,241173120,10060,10060,10060,10060,0
|
|
20240227,144900,241173120,10060,10060,10060,10060,30
|
|
20240227,144800,240871320,10070,10070,10070,10070,100
|
|
20240227,144700,239864320,10060,10060,10060,10060,9
|
|
20240227,144600,239773780,10070,10070,10070,10070,1
|
|
20240227,144500,239763710,10060,10060,10060,10060,0
|
|
20240227,144400,239763710,10060,10060,10060,10060,0
|
|
20240227,144300,239763710,10060,10060,10060,10060,9
|
|
20240227,144200,239673170,10070,10070,10070,10070,0
|
|
20240227,144100,239673170,10070,10070,10070,10070,20
|
|
20240227,144000,239471770,10080,10080,10080,10080,60
|
|
20240227,143900,238866970,10060,10070,10070,10060,212
|
|
20240227,143800,236734240,10060,10060,10060,10060,1
|
|
20240227,143700,236724180,10080,10080,10080,10080,16
|
|
20240227,143600,236562900,10060,10060,10060,10060,24
|
|
20240227,143500,236321460,10090,10090,10090,10090,1
|
|
20240227,143400,236311370,10060,10060,10060,10060,10
|
|
20240227,143300,236210770,10060,10060,10060,10060,0
|
|
20240227,143200,236210770,10060,10060,10060,10060,30
|
|
20240227,143100,235908970,10090,10090,10090,10090,0
|
|
20240227,143000,235908970,10090,10090,10090,10090,0
|
|
20240227,142900,235908970,10090,10090,10090,10090,1
|
|
20240227,142800,235898880,10070,10070,10070,10070,0
|
|
20240227,142700,235898880,10070,10070,10070,10070,1
|
|
20240227,142600,235888810,10060,10060,10060,10060,30
|
|
20240227,142500,235587010,10060,10060,10060,10060,0
|
|
20240227,142400,235587010,10060,10070,10070,10060,2
|
|
20240227,142300,235566880,10090,10090,10090,10090,1
|
|
20240227,142200,235556790,10090,10090,10090,10090,0
|
|
20240227,142100,235556790,10090,10090,10090,10090,0
|
|
20240227,142000,235556790,10090,10090,10090,10090,0
|
|
20240227,141900,235556790,10090,10090,10090,10090,0
|
|
20240227,141800,235556790,10090,10090,10090,10090,0
|
|
20240227,141700,235556790,10090,10090,10090,10090,0
|
|
20240227,141600,235556790,10090,10090,10090,10090,0
|
|
20240227,141500,235556790,10090,10090,10090,10090,0
|
|
20240227,141400,235556790,10090,10070,10090,10070,4
|
|
20240227,141300,235516490,10070,10070,10070,10070,0
|
|
20240227,141200,235516490,10070,10070,10070,10070,0
|
|
20240227,141100,235516490,10070,10070,10070,10070,119
|
|
20240227,141000,234318160,10100,10100,10100,10100,1
|
|
20240227,140900,234308060,10080,10080,10080,10080,1
|
|
20240227,140800,234297980,10080,10080,10080,10080,1
|
|
20240227,140700,234287900,10070,10070,10070,10070,20
|
|
20240227,140600,234086500,10060,10060,10060,10060,500
|
|
20240227,140500,229056500,10070,10070,10070,10070,10
|
|
20240227,140400,228955800,10100,10100,10100,10100,0
|
|
20240227,140300,228955800,10100,10100,10100,10100,2
|
|
20240227,140200,228935600,10100,10100,10100,10100,1
|
|
20240227,140100,228925500,10080,10080,10080,10080,0
|
|
20240227,140000,228925500,10080,10080,10080,10080,0
|
|
20240227,135900,228925500,10080,10080,10080,10080,4
|
|
20240227,135800,228885180,10090,10090,10090,10090,0
|
|
20240227,135700,228885180,10090,10090,10090,10090,0
|
|
20240227,135600,228885180,10090,10090,10090,10090,0
|
|
20240227,135500,228885180,10090,10090,10090,10090,0
|
|
20240227,135400,228885180,10090,10090,10090,10090,2
|
|
20240227,135300,228865000,10090,10090,10090,10090,0
|
|
20240227,135200,228865000,10090,10090,10090,10090,0
|
|
20240227,135100,228865000,10090,10060,10090,10060,201
|
|
20240227,135000,226842910,10060,10060,10060,10060,292
|
|
20240227,134900,223905390,10090,10090,10090,10090,0
|
|
20240227,134800,223905390,10090,10100,10100,10070,102
|
|
20240227,134700,222878200,10070,10100,10110,10070,16
|
|
20240227,134600,222717010,10100,10070,10100,10070,8
|
|
20240227,134500,222636420,10100,10100,10100,10100,0
|
|
20240227,134400,222636420,10100,10100,10100,10100,0
|
|
20240227,134300,222636420,10100,10100,10100,10100,0
|
|
20240227,134200,222636420,10100,10100,10100,10100,4
|
|
20240227,134100,222596020,10100,10100,10100,10100,0
|
|
20240227,134000,222596020,10100,10100,10100,10100,1
|
|
20240227,133900,222585920,10070,10070,10070,10070,0
|
|
20240227,133800,222585920,10070,10070,10070,10070,5
|
|
20240227,133700,222535570,10100,10100,10100,10100,0
|
|
20240227,133600,222535570,10100,10100,10100,10100,1
|
|
20240227,133500,222525470,10100,10100,10100,10100,0
|
|
20240227,133400,222525470,10100,10100,10100,10100,1
|
|
20240227,133300,222515370,10100,10100,10100,10100,0
|
|
20240227,133200,222515370,10100,10100,10100,10100,0
|
|
20240227,133100,222515370,10100,10100,10100,10100,0
|
|
20240227,133000,222515370,10100,10100,10100,10100,1
|
|
20240227,132900,222505270,10100,10100,10100,10100,0
|
|
20240227,132800,222505270,10100,10100,10100,10100,1
|
|
20240227,132700,222495170,10090,10090,10090,10090,0
|
|
20240227,132600,222495170,10090,10090,10090,10090,3
|
|
20240227,132500,222464900,10100,10100,10100,10100,0
|
|
20240227,132400,222464900,10100,10090,10100,10090,8
|
|
20240227,132300,222384170,10080,10080,10080,10080,0
|
|
20240227,132200,222384170,10080,10090,10090,10080,518
|
|
20240227,132100,217157730,10090,10090,10090,10090,0
|
|
20240227,132000,217157730,10090,10090,10090,10090,0
|
|
20240227,131900,217157730,10090,10090,10090,10090,0
|
|
20240227,131800,217157730,10090,10090,10090,10090,1
|
|
20240227,131700,217147640,10060,10060,10060,10060,0
|
|
20240227,131600,217147640,10060,10060,10060,10060,0
|
|
20240227,131500,217147640,10060,10060,10060,10060,221
|
|
20240227,131400,214924380,10050,10050,10050,10050,65
|
|
20240227,131300,214271130,10050,10050,10050,10050,0
|
|
20240227,131200,214271130,10050,10050,10050,10050,1
|
|
20240227,131100,214261080,10050,10050,10050,10050,1
|
|
20240227,131000,214251030,10040,10050,10050,10040,9
|
|
20240227,130900,214160590,10050,10050,10050,10050,137
|
|
20240227,130800,212783740,10050,10050,10050,10050,0
|
|
20240227,130700,212783740,10050,10050,10050,10050,0
|
|
20240227,130600,212783740,10050,10050,10050,10050,1
|
|
20240227,130500,212773690,10020,10020,10020,10020,46
|
|
20240227,130400,212312770,10030,10030,10030,10030,221
|
|
20240227,130300,210096140,10040,10040,10040,10040,0
|
|
20240227,130200,210096140,10040,10040,10040,10040,0
|
|
20240227,130100,210096140,10040,10040,10040,10040,100
|
|
20240227,130000,209092140,10070,10070,10070,10070,1
|
|
20240227,125900,209082070,10070,10070,10070,10070,0
|
|
20240227,125800,209082070,10070,10030,10070,10030,4
|
|
20240227,125700,209041910,10070,10070,10070,10070,0
|
|
20240227,125600,209041910,10070,10070,10070,10070,0
|
|
20240227,125500,209041910,10070,10070,10070,10070,0
|
|
20240227,125400,209041910,10070,10070,10070,10070,0
|
|
20240227,125300,209041910,10070,10070,10070,10070,0
|
|
20240227,125200,209041910,10070,10070,10070,10070,1
|
|
20240227,125100,209031840,10030,10030,10030,10030,0
|
|
20240227,125000,209031840,10030,10030,10030,10030,48
|
|
20240227,124900,208550400,10030,10030,10030,10030,0
|
|
20240227,124800,208550400,10030,10030,10030,10030,0
|
|
20240227,124700,208550400,10030,10030,10030,10030,0
|
|
20240227,124600,208550400,10030,10030,10030,10030,0
|
|
20240227,124500,208550400,10030,10030,10030,10030,0
|
|
20240227,124400,208550400,10030,10030,10030,10030,0
|
|
20240227,124300,208550400,10030,10030,10030,10030,0
|
|
20240227,124200,208550400,10030,10030,10030,10030,0
|
|
20240227,124100,208550400,10030,10030,10030,10030,15
|
|
20240227,124000,208399950,10020,10040,10040,10020,118
|
|
20240227,123900,207216990,10030,10050,10050,10030,403
|
|
20240227,123800,203173450,10070,10070,10070,10070,0
|
|
20240227,123700,203173450,10070,10070,10070,10070,2
|
|
20240227,123600,203153310,10070,10070,10070,10070,1
|
|
20240227,123500,203143240,10070,10070,10070,10070,0
|
|
20240227,123400,203143240,10070,10070,10070,10070,0
|
|
20240227,123300,203143240,10070,10070,10070,10070,0
|
|
20240227,123200,203143240,10070,10070,10070,10070,0
|
|
20240227,123100,203143240,10070,10070,10070,10070,1
|
|
20240227,123000,203133170,10040,10070,10070,10040,691
|
|
20240227,122900,196189780,10070,10070,10070,10070,0
|
|
20240227,122800,196189780,10070,10040,10070,10030,301
|
|
20240227,122700,193170590,10040,10050,10050,10040,250
|
|
20240227,122600,190660190,10040,10040,10040,10040,0
|
|
20240227,122500,190660190,10040,10040,10040,10040,0
|
|
20240227,122400,190660190,10040,10040,10040,10040,0
|
|
20240227,122300,190660190,10040,10060,10060,10040,182
|
|
20240227,122200,188831790,10070,10070,10070,10070,1
|
|
20240227,122100,188821720,10050,10050,10050,10050,0
|
|
20240227,122000,188821720,10050,10050,10050,10050,0
|
|
20240227,121900,188821720,10050,10050,10050,10050,0
|
|
20240227,121800,188821720,10050,10060,10070,10050,7
|
|
20240227,121700,188751270,10070,10070,10070,10070,0
|
|
20240227,121600,188751270,10070,10070,10070,10070,0
|
|
20240227,121500,188751270,10070,10070,10070,10070,0
|
|
20240227,121400,188751270,10070,10070,10070,10070,2
|
|
20240227,121300,188731130,10070,10070,10070,10070,10
|
|
20240227,121200,188630430,10030,10030,10030,10030,0
|
|
20240227,121100,188630430,10030,10050,10050,10030,1200
|
|
20240227,121000,176574950,10070,10070,10070,10070,1
|
|
20240227,120900,176564880,10080,10080,10080,10080,2
|
|
20240227,120800,176544720,10080,10080,10080,10080,1
|
|
20240227,120700,176534640,10080,10080,10080,10080,1
|
|
20240227,120600,176524560,10050,10050,10050,10050,0
|
|
20240227,120500,176524560,10050,10080,10080,10050,606
|
|
20240227,120400,170432830,10080,10080,10080,10080,0
|
|
20240227,120300,170432830,10080,10080,10080,10080,0
|
|
20240227,120200,170432830,10080,10080,10080,10080,0
|
|
20240227,120100,170432830,10080,10080,10080,10080,0
|
|
20240227,120000,170432830,10080,10080,10080,10080,0
|
|
20240227,115900,170432830,10080,10080,10080,10080,1
|
|
20240227,115800,170422750,10060,10060,10060,10060,188
|
|
20240227,115700,168531470,10060,10060,10060,10060,320
|
|
20240227,115600,165312270,10070,10070,10070,10070,310
|
|
20240227,115500,162190570,10080,10080,10080,10080,0
|
|
20240227,115400,162190570,10080,10080,10080,10080,262
|
|
20240227,115300,159549610,10090,10100,10100,10090,224
|
|
20240227,115200,157288440,10130,10130,10130,10130,0
|
|
20240227,115100,157288440,10130,10130,10130,10130,0
|
|
20240227,115000,157288440,10130,10130,10130,10130,0
|
|
20240227,114900,157288440,10130,10130,10130,10130,0
|
|
20240227,114800,157288440,10130,10130,10130,10130,1
|
|
20240227,114700,157278310,10120,10120,10120,10120,0
|
|
20240227,114600,157278310,10120,10120,10120,10120,0
|
|
20240227,114500,157278310,10120,10120,10120,10120,0
|
|
20240227,114400,157278310,10120,10120,10120,10120,0
|
|
20240227,114300,157278310,10120,10120,10120,10120,0
|
|
20240227,114200,157278310,10120,10120,10120,10120,0
|
|
20240227,114100,157278310,10120,10120,10120,10120,30
|
|
20240227,114000,156974710,10120,10120,10120,10120,1
|
|
20240227,113900,156964590,10110,10110,10110,10110,0
|
|
20240227,113800,156964590,10110,10110,10110,10110,2
|
|
20240227,113700,156944370,10120,10120,10120,10120,0
|
|
20240227,113600,156944370,10120,10120,10120,10120,0
|
|
20240227,113500,156944370,10120,10120,10120,10120,0
|
|
20240227,113400,156944370,10120,10120,10120,10120,0
|
|
20240227,113300,156944370,10120,10090,10120,10080,98
|
|
20240227,113200,155956480,10080,10080,10080,10080,47
|
|
20240227,113100,155482720,10080,10080,10080,10080,0
|
|
20240227,113000,155482720,10080,10080,10080,10080,50
|
|
20240227,112900,154978720,10120,10080,10120,10080,94
|
|
20240227,112800,154031160,10120,10090,10120,10090,2
|
|
20240227,112700,154010950,10090,10090,10090,10090,294
|
|
20240227,112600,151044490,10090,10090,10090,10090,0
|
|
20240227,112500,151044490,10090,10090,10090,10090,0
|
|
20240227,112400,151044490,10090,10110,10110,10090,868
|
|
20240227,112300,142277510,10100,10100,10100,10100,0
|
|
20240227,112200,142277510,10100,10100,10100,10100,0
|
|
20240227,112100,142277510,10100,10110,10110,10100,203
|
|
20240227,112000,140225210,10100,10100,10100,10100,0
|
|
20240227,111900,140225210,10100,10100,10100,10100,0
|
|
20240227,111800,140225210,10100,10120,10120,10100,821
|
|
20240227,111700,131930660,10150,10150,10150,10150,3
|
|
20240227,111600,131900210,10120,10120,10120,10120,0
|
|
20240227,111500,131900210,10120,10120,10120,10120,10
|
|
20240227,111400,131799010,10150,10150,10160,10150,17
|
|
20240227,111300,131626450,10110,10110,10110,10110,0
|
|
20240227,111200,131626450,10110,10110,10110,10110,0
|
|
20240227,111100,131626450,10110,10110,10110,10110,0
|
|
20240227,111000,131626450,10110,10120,10120,10110,500
|
|
20240227,110900,126570340,10120,10120,10120,10120,0
|
|
20240227,110800,126570340,10120,10120,10120,10120,150
|
|
20240227,110700,125052340,10140,10140,10140,10140,0
|
|
20240227,110600,125052340,10140,10140,10140,10140,1
|
|
20240227,110500,125042200,10140,10140,10140,10140,0
|
|
20240227,110400,125042200,10140,10110,10150,10110,3
|
|
20240227,110300,125011800,10110,10110,10110,10110,0
|
|
20240227,110200,125011800,10110,10110,10110,10110,0
|
|
20240227,110100,125011800,10110,10110,10110,10110,50
|
|
20240227,110000,124506300,10130,10130,10130,10130,0
|
|
20240227,105900,124506300,10130,10110,10130,10110,285
|
|
20240227,105800,121621410,10130,10110,10130,10110,300
|
|
20240227,105700,118586410,10110,10110,10110,10110,40
|
|
20240227,105600,118182010,10130,10130,10130,10130,0
|
|
20240227,105500,118182010,10130,10120,10130,10120,259
|
|
20240227,105400,115560920,10150,10150,10150,10150,1
|
|
20240227,105300,115550770,10120,10120,10120,10120,200
|
|
20240227,105200,113526770,10130,10130,10130,10130,0
|
|
20240227,105100,113526770,10130,10130,10130,10130,17
|
|
20240227,105000,113354560,10120,10120,10120,10120,58
|
|
20240227,104900,112767600,10130,10130,10130,10130,0
|
|
20240227,104800,112767600,10130,10130,10130,10130,1
|
|
20240227,104700,112757470,10140,10140,10140,10130,152
|
|
20240227,104600,111217560,10140,10140,10140,10140,0
|
|
20240227,104500,111217560,10140,10140,10140,10140,0
|
|
20240227,104400,111217560,10140,10140,10140,10140,0
|
|
20240227,104300,111217560,10140,10140,10140,10140,2
|
|
20240227,104200,111197280,10140,10140,10140,10140,0
|
|
20240227,104100,111197280,10140,10140,10140,10140,0
|
|
20240227,104000,111197280,10140,10140,10140,10140,0
|
|
20240227,103900,111197280,10140,10140,10140,10140,138
|
|
20240227,103800,109797960,10120,10120,10120,10120,0
|
|
20240227,103700,109797960,10120,10120,10120,10120,0
|
|
20240227,103600,109797960,10120,10120,10120,10120,0
|
|
20240227,103500,109797960,10120,10120,10120,10120,0
|
|
20240227,103400,109797960,10120,10120,10120,10120,0
|
|
20240227,103300,109797960,10120,10130,10130,10120,1522
|
|
20240227,103200,94394820,10130,10130,10130,10130,101
|
|
20240227,103100,93371690,10130,10130,10130,10130,19
|
|
20240227,103000,93179220,10130,10130,10130,10130,0
|
|
20240227,102900,93179220,10130,10130,10130,10130,0
|
|
20240227,102800,93179220,10130,10130,10130,10130,30
|
|
20240227,102700,92875320,10130,10140,10140,10130,354
|
|
20240227,102600,89289200,10140,10140,10140,10140,17
|
|
20240227,102500,89116820,10140,10140,10140,10140,32
|
|
20240227,102400,88792340,10140,10140,10140,10140,154
|
|
20240227,102300,87230780,10150,10150,10150,10150,110
|
|
20240227,102200,86114280,10190,10190,10190,10190,0
|
|
20240227,102100,86114280,10190,10190,10190,10190,0
|
|
20240227,102000,86114280,10190,10190,10190,10190,0
|
|
20240227,101900,86114280,10190,10190,10190,10190,1
|
|
20240227,101800,86104090,10180,10180,10180,10180,0
|
|
20240227,101700,86104090,10180,10180,10180,10180,0
|
|
20240227,101600,86104090,10180,10180,10180,10180,0
|
|
20240227,101500,86104090,10180,10180,10180,10180,1
|
|
20240227,101400,86093910,10210,10210,10210,10210,0
|
|
20240227,101300,86093910,10210,10210,10210,10210,0
|
|
20240227,101200,86093910,10210,10210,10210,10210,0
|
|
20240227,101100,86093910,10210,10210,10210,10210,0
|
|
20240227,101000,86093910,10210,10210,10210,10210,0
|
|
20240227,100900,86093910,10210,10210,10210,10210,0
|
|
20240227,100800,86093910,10210,10210,10210,10210,0
|
|
20240227,100700,86093910,10210,10210,10210,10210,0
|
|
20240227,100600,86093910,10210,10210,10210,10210,0
|
|
20240227,100500,86093910,10210,10210,10210,10210,0
|
|
20240227,100400,86093910,10210,10210,10210,10210,0
|
|
20240227,100300,86093910,10210,10140,10210,10140,29
|
|
20240227,100200,85799780,10130,10160,10160,10130,125
|
|
20240227,100100,84532160,10230,10230,10230,10230,0
|
|
20240227,100000,84532160,10230,10230,10230,10230,2
|
|
20240227,095900,84511700,10200,10200,10200,10200,0
|
|
20240227,095800,84511700,10200,10200,10200,10200,0
|
|
20240227,095700,84511700,10200,10200,10200,10200,0
|
|
20240227,095600,84511700,10200,10200,10200,10200,0
|
|
20240227,095500,84511700,10200,10200,10200,10200,2
|
|
20240227,095400,84491300,10250,10250,10250,10250,0
|
|
20240227,095300,84491300,10250,10250,10250,10250,0
|
|
20240227,095200,84491300,10250,10250,10250,10250,139
|
|
20240227,095100,83066550,10250,10200,10250,10200,4
|
|
20240227,095000,83025600,10180,10180,10180,10180,50
|
|
20240227,094900,82516600,10120,10120,10120,10120,0
|
|
20240227,094800,82516600,10120,10140,10140,10120,1000
|
|
20240227,094700,72391370,10180,10180,10180,10180,0
|
|
20240227,094600,72391370,10180,10180,10180,10180,0
|
|
20240227,094500,72391370,10180,10180,10180,10180,0
|
|
20240227,094400,72391370,10180,10180,10180,10180,0
|
|
20240227,094300,72391370,10180,10180,10180,10180,0
|
|
20240227,094200,72391370,10180,10180,10180,10180,2
|
|
20240227,094100,72371010,10180,10180,10180,10180,1
|
|
20240227,094000,72360830,10180,10180,10180,10180,0
|
|
20240227,093900,72360830,10180,10180,10180,10180,0
|
|
20240227,093800,72360830,10180,10180,10180,10180,2
|
|
20240227,093700,72340470,10100,10130,10130,10100,1524
|
|
20240227,093600,56920420,10130,10130,10130,10130,52
|
|
20240227,093500,56393660,10130,10130,10130,10130,77
|
|
20240227,093400,55613650,10130,10130,10130,10130,0
|
|
20240227,093300,55613650,10130,10130,10130,10130,81
|
|
20240227,093200,54793120,10130,10130,10130,10130,0
|
|
20240227,093100,54793120,10130,10130,10130,10130,0
|
|
20240227,093000,54793120,10130,10130,10130,10130,0
|
|
20240227,092900,54793120,10130,10130,10130,10130,0
|
|
20240227,092800,54793120,10130,10130,10130,10130,0
|
|
20240227,092700,54793120,10130,10140,10140,10130,26
|
|
20240227,092600,54529670,10130,10140,10140,10130,126
|
|
20240227,092500,53253240,10150,10160,10160,10150,2309
|
|
20240227,092400,29816790,10160,10180,10190,10160,375
|
|
20240227,092300,26006200,10180,10200,10200,10180,90
|
|
20240227,092200,25089200,10210,10210,10210,10200,422
|
|
20240227,092100,20784610,10210,10210,10210,10210,157
|
|
20240227,092000,19181640,10210,10210,10210,10210,0
|
|
20240227,091900,19181640,10210,10220,10220,10210,6
|
|
20240227,091800,19120330,10210,10210,10210,10210,76
|
|
20240227,091700,18344370,10210,10210,10210,10210,100
|
|
20240227,091600,17323370,10220,10220,10220,10220,350
|
|
20240227,091500,13746370,10210,10210,10210,10210,0
|
|
20240227,091400,13746370,10210,10210,10210,10210,0
|
|
20240227,091300,13746370,10210,10210,10210,10210,0
|
|
20240227,091200,13746370,10210,10220,10220,10210,608
|
|
20240227,091100,7538580,10210,10240,10240,10210,467
|
|
20240227,091000,2769390,10290,10290,10290,10290,0
|
|
20240227,090900,2769390,10290,10260,10290,10260,10
|
|
20240227,090800,2666550,10250,10250,10250,10250,17
|
|
20240227,090700,2492300,10250,10250,10250,10250,0
|
|
20240227,090600,2492300,10250,10250,10250,10250,0
|
|
20240227,090500,2492300,10250,10250,10250,10250,0
|
|
20240227,090400,2492300,10250,10250,10250,10250,0
|
|
20240227,090300,2492300,10250,10250,10250,10250,0
|
|
20240227,090200,2492300,10250,10250,10250,10250,0
|
|
20240227,090100,2492300,10250,10250,10250,10250,0
|
|
20240227,090000,2492300,10250,10210,10250,10210,244
|