704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,204100,215532850,11690,11690,11690,11690,646
|
|
20240227,204000,215532850,11690,11690,11690,11690,0
|
|
20240227,203900,215532850,11690,11690,11690,11690,0
|
|
20240227,203800,215532850,11690,11690,11690,11690,0
|
|
20240227,203700,215532850,11690,11690,11690,11690,0
|
|
20240227,203600,215532850,11690,11690,11690,11690,0
|
|
20240227,203500,215532850,11690,11690,11690,11690,0
|
|
20240227,203400,215532850,11690,11690,11690,11690,0
|
|
20240227,203300,215532850,11690,11690,11690,11690,0
|
|
20240227,203200,215532850,11690,11690,11690,11690,0
|
|
20240227,203100,215532850,11690,11690,11690,11690,0
|
|
20240227,203000,215532850,11690,11690,11690,11690,0
|
|
20240227,202900,215532850,11690,11690,11690,11690,0
|
|
20240227,202800,215532850,11690,11690,11690,11690,0
|
|
20240227,202700,215532850,11690,11690,11690,11690,0
|
|
20240227,202600,215532850,11690,11690,11690,11690,0
|
|
20240227,202500,215532850,11690,11690,11690,11690,0
|
|
20240227,202400,215532850,11690,11690,11690,11690,0
|
|
20240227,202300,215532850,11690,11690,11690,11690,0
|
|
20240227,202200,215532850,11690,11690,11690,11690,0
|
|
20240227,202100,215532850,11690,11690,11690,11690,0
|
|
20240227,202000,215532850,11690,11690,11690,11690,0
|
|
20240227,201900,215532850,11690,11690,11690,11690,0
|
|
20240227,201800,215532850,11690,11690,11690,11690,0
|
|
20240227,201700,215532850,11690,11690,11690,11690,0
|
|
20240227,201600,215532850,11690,11690,11690,11690,0
|
|
20240227,201500,215532850,11690,11690,11690,11690,0
|
|
20240227,201400,215532850,11690,11690,11690,11690,0
|
|
20240227,201300,215532850,11690,11690,11690,11690,0
|
|
20240227,201200,215532850,11690,11690,11690,11690,0
|
|
20240227,201100,215532850,11690,11690,11690,11690,646
|
|
20240227,201000,215532850,11690,11690,11690,11690,0
|
|
20240227,200900,215532850,11690,11690,11690,11690,0
|
|
20240227,200800,215532850,11690,11690,11690,11690,0
|
|
20240227,200700,215532850,11690,11690,11690,11690,0
|
|
20240227,200600,215532850,11690,11690,11690,11690,0
|
|
20240227,200500,215532850,11690,11690,11690,11690,0
|
|
20240227,200400,215532850,11690,11690,11690,11690,0
|
|
20240227,200300,215532850,11690,11690,11690,11690,0
|
|
20240227,200200,215532850,11690,11690,11690,11690,0
|
|
20240227,200100,215532850,11690,11690,11690,11690,0
|
|
20240227,200000,215532850,11690,11690,11690,11690,0
|
|
20240227,195900,215532850,11690,11690,11690,11690,0
|
|
20240227,195800,215532850,11690,11690,11690,11690,0
|
|
20240227,195700,215532850,11690,11690,11690,11690,0
|
|
20240227,195600,215532850,11690,11690,11690,11690,0
|
|
20240227,195500,215532850,11690,11690,11690,11690,0
|
|
20240227,195400,215532850,11690,11690,11690,11690,0
|
|
20240227,195300,215532850,11690,11690,11690,11690,0
|
|
20240227,195200,215532850,11690,11690,11690,11690,0
|
|
20240227,195100,215532850,11690,11690,11690,11690,0
|
|
20240227,195000,215532850,11690,11690,11690,11690,0
|
|
20240227,194900,215532850,11690,11690,11690,11690,0
|
|
20240227,194800,215532850,11690,11690,11690,11690,0
|
|
20240227,194700,215532850,11690,11690,11690,11690,0
|
|
20240227,194600,215532850,11690,11690,11690,11690,0
|
|
20240227,194500,215532850,11690,11690,11690,11690,0
|
|
20240227,194400,215532850,11690,11690,11690,11690,0
|
|
20240227,194300,215532850,11690,11690,11690,11690,0
|
|
20240227,194200,215532850,11690,11690,11690,11690,0
|
|
20240227,194100,215532850,11690,11690,11690,11690,646
|
|
20240227,194000,215532850,11690,11690,11690,11690,0
|
|
20240227,193900,215532850,11690,11690,11690,11690,0
|
|
20240227,193800,215532850,11690,11690,11690,11690,0
|
|
20240227,193700,215532850,11690,11690,11690,11690,0
|
|
20240227,193600,215532850,11690,11690,11690,11690,0
|
|
20240227,193500,215532850,11690,11690,11690,11690,0
|
|
20240227,193400,215532850,11690,11690,11690,11690,0
|
|
20240227,193300,215532850,11690,11690,11690,11690,0
|
|
20240227,193200,215532850,11690,11690,11690,11690,0
|
|
20240227,193100,215532850,11690,11690,11690,11690,0
|
|
20240227,193000,215532850,11690,11690,11690,11690,0
|
|
20240227,192900,215532850,11690,11690,11690,11690,0
|
|
20240227,192800,215532850,11690,11690,11690,11690,0
|
|
20240227,192700,215532850,11690,11690,11690,11690,0
|
|
20240227,192600,215532850,11690,11690,11690,11690,0
|
|
20240227,192500,215532850,11690,11690,11690,11690,0
|
|
20240227,192400,215532850,11690,11690,11690,11690,0
|
|
20240227,192300,215532850,11690,11690,11690,11690,0
|
|
20240227,192200,215532850,11690,11690,11690,11690,0
|
|
20240227,192100,215532850,11690,11690,11690,11690,0
|
|
20240227,192000,215532850,11690,11690,11690,11690,0
|
|
20240227,191900,215532850,11690,11690,11690,11690,0
|
|
20240227,191800,215532850,11690,11690,11690,11690,0
|
|
20240227,191700,215532850,11690,11690,11690,11690,0
|
|
20240227,191600,215532850,11690,11690,11690,11690,0
|
|
20240227,191500,215532850,11690,11690,11690,11690,0
|
|
20240227,191400,215532850,11690,11690,11690,11690,0
|
|
20240227,191300,215532850,11690,11690,11690,11690,0
|
|
20240227,191200,215532850,11690,11690,11690,11690,0
|
|
20240227,191100,215532850,11690,11690,11690,11690,646
|
|
20240227,191000,215532850,11690,11690,11690,11690,0
|
|
20240227,190900,215532850,11690,11690,11690,11690,0
|
|
20240227,190800,215532850,11690,11690,11690,11690,0
|
|
20240227,190700,215532850,11690,11690,11690,11690,0
|
|
20240227,190600,215532850,11690,11690,11690,11690,0
|
|
20240227,190500,215532850,11690,11690,11690,11690,0
|
|
20240227,190400,215532850,11690,11690,11690,11690,0
|
|
20240227,190300,215532850,11690,11690,11690,11690,0
|
|
20240227,190200,215532850,11690,11690,11690,11690,0
|
|
20240227,190100,215532850,11690,11690,11690,11690,0
|
|
20240227,190000,215532850,11690,11690,11690,11690,0
|
|
20240227,185900,215532850,11690,11690,11690,11690,0
|
|
20240227,185800,215532850,11690,11690,11690,11690,0
|
|
20240227,185700,215532850,11690,11690,11690,11690,0
|
|
20240227,185600,215532850,11690,11690,11690,11690,0
|
|
20240227,185500,215532850,11690,11690,11690,11690,0
|
|
20240227,185400,215532850,11690,11690,11690,11690,0
|
|
20240227,185300,215532850,11690,11690,11690,11690,0
|
|
20240227,185200,215532850,11690,11690,11690,11690,0
|
|
20240227,185100,215532850,11690,11690,11690,11690,0
|
|
20240227,185000,215532850,11690,11690,11690,11690,0
|
|
20240227,184900,215532850,11690,11690,11690,11690,0
|
|
20240227,184800,215532850,11690,11690,11690,11690,0
|
|
20240227,184700,215532850,11690,11690,11690,11690,0
|
|
20240227,184600,215532850,11690,11690,11690,11690,0
|
|
20240227,184500,215532850,11690,11690,11690,11690,0
|
|
20240227,184400,215532850,11690,11690,11690,11690,0
|
|
20240227,184300,215532850,11690,11690,11690,11690,0
|
|
20240227,184200,215532850,11690,11690,11690,11690,0
|
|
20240227,184100,215532850,11690,11690,11690,11690,646
|
|
20240227,184000,215532850,11690,11690,11690,11690,0
|
|
20240227,183900,215532850,11690,11690,11690,11690,0
|
|
20240227,183800,215532850,11690,11690,11690,11690,0
|
|
20240227,183700,215532850,11690,11690,11690,11690,0
|
|
20240227,183600,215532850,11690,11690,11690,11690,0
|
|
20240227,183500,215532850,11690,11690,11690,11690,0
|
|
20240227,183400,215532850,11690,11690,11690,11690,0
|
|
20240227,183300,215532850,11690,11690,11690,11690,0
|
|
20240227,183200,215532850,11690,11690,11690,11690,0
|
|
20240227,183100,215532850,11690,11690,11690,11690,0
|
|
20240227,183000,215532850,11690,11690,11690,11690,0
|
|
20240227,182900,215532850,11690,11690,11690,11690,0
|
|
20240227,182800,215532850,11690,11690,11690,11690,0
|
|
20240227,182700,215532850,11690,11690,11690,11690,0
|
|
20240227,182600,215532850,11690,11690,11690,11690,0
|
|
20240227,182500,215532850,11690,11690,11690,11690,0
|
|
20240227,182400,215532850,11690,11690,11690,11690,0
|
|
20240227,182300,215532850,11690,11690,11690,11690,0
|
|
20240227,182200,215532850,11690,11690,11690,11690,0
|
|
20240227,182100,215532850,11690,11690,11690,11690,0
|
|
20240227,182000,215532850,11690,11690,11690,11690,0
|
|
20240227,181900,215532850,11690,11690,11690,11690,0
|
|
20240227,181800,215532850,11690,11690,11690,11690,0
|
|
20240227,181700,215532850,11690,11690,11690,11690,0
|
|
20240227,181600,215532850,11690,11690,11690,11690,0
|
|
20240227,181500,215532850,11690,11690,11690,11690,0
|
|
20240227,181400,215532850,11690,11690,11690,11690,0
|
|
20240227,181300,215532850,11690,11690,11690,11690,0
|
|
20240227,181200,215532850,11690,11690,11690,11690,0
|
|
20240227,181100,215532850,11690,11690,11690,11690,646
|
|
20240227,181000,215532850,11690,11690,11690,11690,0
|
|
20240227,180900,215532850,11690,11690,11690,11690,0
|
|
20240227,180800,215532850,11690,11690,11690,11690,0
|
|
20240227,180700,215532850,11690,11690,11690,11690,0
|
|
20240227,180600,215532850,11690,11690,11690,11690,0
|
|
20240227,180500,215532850,11690,11690,11690,11690,0
|
|
20240227,180400,215532850,11690,11690,11690,11690,0
|
|
20240227,180300,215532850,11690,11690,11690,11690,0
|
|
20240227,180200,215532850,11690,11690,11690,11690,0
|
|
20240227,180100,215532850,11690,11690,11690,11690,0
|
|
20240227,180000,215532850,11690,11690,11690,11690,0
|
|
20240227,175900,215532850,11690,11690,11690,11690,0
|
|
20240227,175800,215532850,11690,11690,11690,11690,0
|
|
20240227,175700,215532850,11690,11690,11690,11690,0
|
|
20240227,175600,215532850,11690,11690,11690,11690,0
|
|
20240227,175500,215532850,11690,11690,11690,11690,0
|
|
20240227,175400,215532850,11690,11690,11690,11690,0
|
|
20240227,175300,215532850,11690,11690,11690,11690,0
|
|
20240227,175200,215532850,11690,11690,11690,11690,0
|
|
20240227,175100,215532850,11690,11690,11690,11690,0
|
|
20240227,175000,215532850,11690,11690,11690,11690,0
|
|
20240227,174900,215532850,11690,11690,11690,11690,0
|
|
20240227,174800,215532850,11690,11690,11690,11690,0
|
|
20240227,174700,215532850,11690,11690,11690,11690,0
|
|
20240227,174600,215532850,11690,11690,11690,11690,0
|
|
20240227,174500,215532850,11690,11690,11690,11690,0
|
|
20240227,174400,215532850,11690,11690,11690,11690,0
|
|
20240227,174300,215532850,11690,11690,11690,11690,0
|
|
20240227,174200,215532850,11690,11690,11690,11690,0
|
|
20240227,174100,215532850,11690,11690,11690,11690,646
|
|
20240227,174000,215532850,11690,11690,11690,11690,0
|
|
20240227,173900,215532850,11690,11690,11690,11690,0
|
|
20240227,173800,215532850,11690,11690,11690,11690,0
|
|
20240227,173700,215532850,11690,11690,11690,11690,0
|
|
20240227,173600,215532850,11690,11690,11690,11690,0
|
|
20240227,173500,215532850,11690,11690,11690,11690,0
|
|
20240227,173400,215532850,11690,11690,11690,11690,0
|
|
20240227,173300,215532850,11690,11690,11690,11690,0
|
|
20240227,173200,215532850,11690,11690,11690,11690,0
|
|
20240227,173100,215532850,11690,11690,11690,11690,0
|
|
20240227,173000,215532850,11690,11690,11690,11690,0
|
|
20240227,172900,215532850,11690,11690,11690,11690,0
|
|
20240227,172800,215532850,11690,11690,11690,11690,0
|
|
20240227,172700,215532850,11690,11690,11690,11690,0
|
|
20240227,172600,215532850,11690,11690,11690,11690,0
|
|
20240227,172500,215532850,11690,11690,11690,11690,0
|
|
20240227,172400,215532850,11690,11690,11690,11690,0
|
|
20240227,172300,215532850,11690,11690,11690,11690,0
|
|
20240227,172200,215532850,11690,11690,11690,11690,0
|
|
20240227,172100,215532850,11690,11690,11690,11690,0
|
|
20240227,172000,215532850,11690,11690,11690,11690,0
|
|
20240227,171900,215532850,11690,11690,11690,11690,0
|
|
20240227,171800,215532850,11690,11690,11690,11690,0
|
|
20240227,171700,215532850,11690,11690,11690,11690,0
|
|
20240227,171600,215532850,11690,11690,11690,11690,0
|
|
20240227,171500,215532850,11690,11690,11690,11690,0
|
|
20240227,171400,215532850,11690,11690,11690,11690,0
|
|
20240227,171300,215532850,11690,11690,11690,11690,0
|
|
20240227,171200,215532850,11690,11690,11690,11690,0
|
|
20240227,171100,215532850,11690,11690,11690,11690,646
|
|
20240227,171000,215532850,11690,11690,11690,11690,0
|
|
20240227,170900,215532850,11690,11690,11690,11690,0
|
|
20240227,170800,215532850,11690,11690,11690,11690,0
|
|
20240227,170700,215532850,11690,11690,11690,11690,0
|
|
20240227,170600,215532850,11690,11690,11690,11690,0
|
|
20240227,170500,215532850,11690,11690,11690,11690,0
|
|
20240227,170400,215532850,11690,11690,11690,11690,0
|
|
20240227,170300,215532850,11690,11690,11690,11690,0
|
|
20240227,170200,215532850,11690,11690,11690,11690,0
|
|
20240227,170100,215532850,11690,11690,11690,11690,0
|
|
20240227,170000,215532850,11690,11690,11690,11690,0
|
|
20240227,165900,215532850,11690,11690,11690,11690,0
|
|
20240227,165800,215532850,11690,11690,11690,11690,0
|
|
20240227,165700,215532850,11690,11690,11690,11690,0
|
|
20240227,165600,215532850,11690,11690,11690,11690,0
|
|
20240227,165500,215532850,11690,11690,11690,11690,0
|
|
20240227,165400,215532850,11690,11690,11690,11690,0
|
|
20240227,165300,215532850,11690,11690,11690,11690,0
|
|
20240227,165200,215532850,11690,11690,11690,11690,0
|
|
20240227,165100,215532850,11690,11690,11690,11690,0
|
|
20240227,165000,215532850,11690,11690,11690,11690,0
|
|
20240227,164900,215532850,11690,11690,11690,11690,0
|
|
20240227,164800,215532850,11690,11690,11690,11690,0
|
|
20240227,164700,215532850,11690,11690,11690,11690,0
|
|
20240227,164600,215532850,11690,11690,11690,11690,0
|
|
20240227,164500,215532850,11690,11690,11690,11690,0
|
|
20240227,164400,215532850,11690,11690,11690,11690,0
|
|
20240227,164300,215532850,11690,11690,11690,11690,0
|
|
20240227,164200,215532850,11690,11690,11690,11690,0
|
|
20240227,164100,215532850,11690,11690,11690,11690,646
|
|
20240227,164000,215532850,11690,11690,11690,11690,0
|
|
20240227,163900,215532850,11690,11690,11690,11690,0
|
|
20240227,163800,215532850,11690,11690,11690,11690,0
|
|
20240227,163700,215532850,11690,11690,11690,11690,0
|
|
20240227,163600,215532850,11690,11690,11690,11690,0
|
|
20240227,163500,215532850,11690,11690,11690,11690,0
|
|
20240227,163400,215532850,11690,11690,11690,11690,0
|
|
20240227,163300,215532850,11690,11690,11690,11690,0
|
|
20240227,163200,215532850,11690,11690,11690,11690,0
|
|
20240227,163100,215532850,11690,11690,11690,11690,0
|
|
20240227,163000,215532850,11690,11690,11690,11690,0
|
|
20240227,162900,215532850,11690,11690,11690,11690,0
|
|
20240227,162800,215532850,11690,11690,11690,11690,0
|
|
20240227,162700,215532850,11690,11690,11690,11690,0
|
|
20240227,162600,215532850,11690,11690,11690,11690,0
|
|
20240227,162500,215532850,11690,11690,11690,11690,0
|
|
20240227,162400,215532850,11690,11690,11690,11690,0
|
|
20240227,162300,215532850,11690,11690,11690,11690,0
|
|
20240227,162200,215532850,11690,11690,11690,11690,0
|
|
20240227,162100,215532850,11690,11690,11690,11690,0
|
|
20240227,162000,215532850,11690,11690,11690,11690,0
|
|
20240227,161900,215532850,11690,11690,11690,11690,0
|
|
20240227,161800,215532850,11690,11690,11690,11690,0
|
|
20240227,161700,215532850,11690,11690,11690,11690,0
|
|
20240227,161600,215532850,11690,11690,11690,11690,0
|
|
20240227,161500,215532850,11690,11690,11690,11690,0
|
|
20240227,161400,215532850,11690,11690,11690,11690,0
|
|
20240227,161300,215532850,11690,11690,11690,11690,0
|
|
20240227,161200,215532850,11690,11690,11690,11690,0
|
|
20240227,161100,215532850,11690,11690,11690,11690,646
|
|
20240227,161000,215532850,11690,11690,11690,11690,0
|
|
20240227,160900,215532850,11690,11690,11690,11690,0
|
|
20240227,160800,215532850,11690,11690,11690,11690,0
|
|
20240227,160700,215532850,11690,11690,11690,11690,0
|
|
20240227,160600,215532850,11690,11690,11690,11690,0
|
|
20240227,160500,215532850,11690,11690,11690,11690,0
|
|
20240227,160400,215532850,11690,11690,11690,11690,0
|
|
20240227,160300,215532850,11690,11690,11690,11690,0
|
|
20240227,160200,215532850,11690,11690,11690,11690,0
|
|
20240227,160100,215532850,11690,11690,11690,11690,0
|
|
20240227,160000,215532850,11690,11690,11690,11690,0
|
|
20240227,155900,215532850,11690,11690,11690,11690,0
|
|
20240227,155800,215532850,11690,11690,11690,11690,0
|
|
20240227,155700,215532850,11690,11690,11690,11690,0
|
|
20240227,155600,215532850,11690,11690,11690,11690,0
|
|
20240227,155500,215532850,11690,11690,11690,11690,0
|
|
20240227,155400,215532850,11690,11690,11690,11690,0
|
|
20240227,155300,215532850,11690,11690,11690,11690,0
|
|
20240227,155200,215532850,11690,11690,11690,11690,0
|
|
20240227,155100,215532850,11690,11690,11690,11690,0
|
|
20240227,155000,215532850,11690,11690,11690,11690,0
|
|
20240227,154900,215532850,11690,11690,11690,11690,0
|
|
20240227,154800,215532850,11690,11690,11690,11690,0
|
|
20240227,154700,215532850,11690,11690,11690,11690,0
|
|
20240227,154600,215532850,11690,11690,11690,11690,0
|
|
20240227,154500,215532850,11690,11690,11690,11690,0
|
|
20240227,154400,215532850,11690,11690,11690,11690,0
|
|
20240227,154300,215532850,11690,11690,11690,11690,0
|
|
20240227,154200,215532850,11690,11690,11690,11690,0
|
|
20240227,154100,215532850,11690,11690,11690,11690,646
|
|
20240227,154000,215532850,11690,11690,11690,11690,0
|
|
20240227,153900,215532850,11690,11690,11690,11690,0
|
|
20240227,153800,215532850,11690,11690,11690,11690,0
|
|
20240227,153700,215532850,11690,11690,11690,11690,0
|
|
20240227,153600,215532850,11690,11690,11690,11690,0
|
|
20240227,153500,215532850,11690,11690,11690,11690,0
|
|
20240227,153400,215532850,11690,11690,11690,11690,0
|
|
20240227,153300,215532850,11690,11690,11690,11690,0
|
|
20240227,153200,215532850,11690,11690,11690,11690,0
|
|
20240227,153100,215532850,11690,11690,11690,11690,0
|
|
20240227,153000,215532850,11690,11690,11690,11690,646
|
|
20240227,152900,207981110,11680,11680,11680,11680,0
|
|
20240227,152800,207981110,11680,11680,11680,11680,0
|
|
20240227,152700,207981110,11680,11680,11680,11680,0
|
|
20240227,152600,207981110,11680,11680,11680,11680,0
|
|
20240227,152500,207981110,11680,11680,11680,11680,0
|
|
20240227,152400,207981110,11680,11680,11680,11680,0
|
|
20240227,152300,207981110,11680,11680,11680,11680,0
|
|
20240227,152200,207981110,11680,11680,11680,11680,0
|
|
20240227,152100,207981110,11680,11680,11680,11680,0
|
|
20240227,152000,207981110,11680,11680,11680,11680,0
|
|
20240227,151900,207981110,11680,11630,11680,11630,122
|
|
20240227,151800,206557720,11630,11630,11630,11630,0
|
|
20240227,151700,206557720,11630,11630,11630,11630,0
|
|
20240227,151600,206557720,11630,11690,11690,11630,26
|
|
20240227,151500,206254260,11680,11670,11680,11670,11
|
|
20240227,151400,206125800,11640,11640,11640,11630,76
|
|
20240227,151300,205241820,11640,11640,11640,11640,0
|
|
20240227,151200,205241820,11640,11640,11640,11640,250
|
|
20240227,151100,202331820,11620,11620,11630,11620,311
|
|
20240227,151000,198714990,11620,11620,11620,11620,2
|
|
20240227,150900,198691750,11620,11620,11620,11620,201
|
|
20240227,150800,196356130,11620,11620,11620,11620,100
|
|
20240227,150700,195194130,11620,11620,11620,11620,200
|
|
20240227,150600,192870130,11630,11630,11630,11630,0
|
|
20240227,150500,192870130,11630,11630,11630,11630,0
|
|
20240227,150400,192870130,11630,11630,11630,11630,13
|
|
20240227,150300,192718940,11630,11630,11630,11630,50
|
|
20240227,150200,192137440,11630,11630,11630,11630,0
|
|
20240227,150100,192137440,11630,11630,11630,11630,0
|
|
20240227,150000,192137440,11630,11630,11630,11630,0
|
|
20240227,145900,192137440,11630,11630,11630,11630,6
|
|
20240227,145800,192067660,11630,11630,11630,11630,0
|
|
20240227,145700,192067660,11630,11630,11630,11630,0
|
|
20240227,145600,192067660,11630,11630,11630,11630,3
|
|
20240227,145500,192032770,11620,11620,11620,11620,51
|
|
20240227,145400,191440150,11630,11630,11630,11630,12
|
|
20240227,145300,191300590,11630,11640,11640,11630,4
|
|
20240227,145200,191254060,11640,11640,11640,11640,0
|
|
20240227,145100,191254060,11640,11640,11640,11640,0
|
|
20240227,145000,191254060,11640,11640,11640,11640,1
|
|
20240227,144900,191242420,11640,11640,11640,11640,0
|
|
20240227,144800,191242420,11640,11640,11640,11640,0
|
|
20240227,144700,191242420,11640,11640,11640,11640,0
|
|
20240227,144600,191242420,11640,11640,11640,11640,0
|
|
20240227,144500,191242420,11640,11640,11640,11640,0
|
|
20240227,144400,191242420,11640,11640,11640,11640,0
|
|
20240227,144300,191242420,11640,11640,11640,11640,0
|
|
20240227,144200,191242420,11640,11620,11640,11620,16
|
|
20240227,144100,191056260,11620,11620,11620,11620,190
|
|
20240227,144000,188848460,11630,11630,11630,11630,10
|
|
20240227,143900,188732160,11630,11630,11630,11630,1
|
|
20240227,143800,188720530,11640,11640,11640,11640,0
|
|
20240227,143700,188720530,11640,11640,11640,11640,0
|
|
20240227,143600,188720530,11640,11640,11640,11640,0
|
|
20240227,143500,188720530,11640,11640,11640,11640,0
|
|
20240227,143400,188720530,11640,11640,11640,11640,40
|
|
20240227,143300,188254930,11640,11640,11640,11640,0
|
|
20240227,143200,188254930,11640,11640,11640,11640,0
|
|
20240227,143100,188254930,11640,11640,11640,11640,0
|
|
20240227,143000,188254930,11640,11630,11640,11630,4
|
|
20240227,142900,188208400,11630,11630,11630,11630,14
|
|
20240227,142800,188045580,11620,11620,11620,11620,200
|
|
20240227,142700,185721580,11630,11630,11630,11630,53
|
|
20240227,142600,185105190,11640,11640,11640,11640,0
|
|
20240227,142500,185105190,11640,11640,11640,11640,0
|
|
20240227,142400,185105190,11640,11640,11640,11640,10
|
|
20240227,142300,184988790,11640,11640,11640,11640,1
|
|
20240227,142200,184977150,11640,11640,11640,11640,10
|
|
20240227,142100,184860750,11640,11640,11640,11640,0
|
|
20240227,142000,184860750,11640,11640,11640,11640,34
|
|
20240227,141900,184464990,11630,11630,11630,11630,0
|
|
20240227,141800,184464990,11630,11630,11630,11630,430
|
|
20240227,141700,179464090,11640,11640,11640,11640,0
|
|
20240227,141600,179464090,11640,11640,11640,11640,0
|
|
20240227,141500,179464090,11640,11640,11640,11640,0
|
|
20240227,141400,179464090,11640,11640,11640,11640,43
|
|
20240227,141300,178963570,11640,11640,11640,11640,39
|
|
20240227,141200,178509610,11660,11660,11660,11660,0
|
|
20240227,141100,178509610,11660,11660,11660,11660,1
|
|
20240227,141000,178497950,11650,11650,11650,11650,0
|
|
20240227,140900,178497950,11650,11650,11650,11650,0
|
|
20240227,140800,178497950,11650,11650,11650,11650,0
|
|
20240227,140700,178497950,11650,11650,11650,11650,9
|
|
20240227,140600,178393100,11660,11660,11660,11660,0
|
|
20240227,140500,178393100,11660,11660,11660,11660,0
|
|
20240227,140400,178393100,11660,11660,11660,11660,0
|
|
20240227,140300,178393100,11660,11660,11660,11660,0
|
|
20240227,140200,178393100,11660,11660,11660,11660,0
|
|
20240227,140100,178393100,11660,11660,11660,11660,10
|
|
20240227,140000,178276500,11630,11630,11630,11630,0
|
|
20240227,135900,178276500,11630,11630,11630,11630,0
|
|
20240227,135800,178276500,11630,11630,11630,11630,0
|
|
20240227,135700,178276500,11630,11630,11630,11630,6
|
|
20240227,135600,178206720,11620,11620,11620,11620,0
|
|
20240227,135500,178206720,11620,11640,11640,11620,1859
|
|
20240227,135400,156591700,11640,11660,11660,11640,402
|
|
20240227,135300,151907940,11660,11660,11660,11660,0
|
|
20240227,135200,151907940,11660,11660,11660,11660,0
|
|
20240227,135100,151907940,11660,11660,11660,11660,0
|
|
20240227,135000,151907940,11660,11660,11660,11660,0
|
|
20240227,134900,151907940,11660,11660,11660,11660,0
|
|
20240227,134800,151907940,11660,11660,11660,11660,16
|
|
20240227,134700,151721380,11660,11680,11680,11660,184
|
|
20240227,134600,149575060,11680,11680,11680,11680,0
|
|
20240227,134500,149575060,11680,11680,11680,11680,0
|
|
20240227,134400,149575060,11680,11680,11680,11680,0
|
|
20240227,134300,149575060,11680,11680,11680,11680,1
|
|
20240227,134200,149563380,11690,11690,11690,11690,0
|
|
20240227,134100,149563380,11690,11690,11690,11690,0
|
|
20240227,134000,149563380,11690,11690,11690,11690,0
|
|
20240227,133900,149563380,11690,11690,11690,11690,0
|
|
20240227,133800,149563380,11690,11680,11690,11680,50
|
|
20240227,133700,148978910,11670,11670,11670,11670,0
|
|
20240227,133600,148978910,11670,11670,11670,11670,0
|
|
20240227,133500,148978910,11670,11670,11670,11670,0
|
|
20240227,133400,148978910,11670,11670,11670,11670,0
|
|
20240227,133300,148978910,11670,11670,11670,11670,0
|
|
20240227,133200,148978910,11670,11670,11670,11670,0
|
|
20240227,133100,148978910,11670,11670,11670,11670,0
|
|
20240227,133000,148978910,11670,11670,11670,11670,0
|
|
20240227,132900,148978910,11670,11670,11670,11670,0
|
|
20240227,132800,148978910,11670,11670,11670,11670,0
|
|
20240227,132700,148978910,11670,11670,11670,11670,1
|
|
20240227,132600,148967240,11690,11690,11690,11690,0
|
|
20240227,132500,148967240,11690,11690,11690,11690,0
|
|
20240227,132400,148967240,11690,11690,11690,11690,0
|
|
20240227,132300,148967240,11690,11690,11690,11690,2
|
|
20240227,132200,148943860,11670,11670,11670,11670,10
|
|
20240227,132100,148827160,11670,11670,11670,11670,0
|
|
20240227,132000,148827160,11670,11670,11670,11670,0
|
|
20240227,131900,148827160,11670,11670,11670,11670,0
|
|
20240227,131800,148827160,11670,11670,11670,11670,0
|
|
20240227,131700,148827160,11670,11670,11670,11670,5
|
|
20240227,131600,148768810,11670,11670,11670,11670,34
|
|
20240227,131500,148372030,11670,11670,11670,11670,0
|
|
20240227,131400,148372030,11670,11670,11670,11670,0
|
|
20240227,131300,148372030,11670,11670,11670,11670,0
|
|
20240227,131200,148372030,11670,11670,11670,11670,31
|
|
20240227,131100,148010260,11650,11650,11650,11650,0
|
|
20240227,131000,148010260,11650,11650,11650,11650,0
|
|
20240227,130900,148010260,11650,11650,11650,11650,0
|
|
20240227,130800,148010260,11650,11650,11650,11650,3
|
|
20240227,130700,147975310,11640,11640,11640,11640,0
|
|
20240227,130600,147975310,11640,11640,11640,11640,0
|
|
20240227,130500,147975310,11640,11640,11640,11640,0
|
|
20240227,130400,147975310,11640,11640,11640,11640,0
|
|
20240227,130300,147975310,11640,11640,11640,11640,0
|
|
20240227,130200,147975310,11640,11640,11640,11640,1
|
|
20240227,130100,147963670,11640,11640,11640,11640,10
|
|
20240227,130000,147847270,11640,11640,11640,11640,0
|
|
20240227,125900,147847270,11640,11650,11650,11640,104
|
|
20240227,125800,146635690,11650,11660,11660,11650,300
|
|
20240227,125700,143139690,11660,11660,11660,11660,0
|
|
20240227,125600,143139690,11660,11660,11660,11660,10
|
|
20240227,125500,143023090,11660,11660,11660,11660,0
|
|
20240227,125400,143023090,11660,11660,11660,11660,482
|
|
20240227,125300,137402970,11660,11660,11660,11660,0
|
|
20240227,125200,137402970,11660,11660,11660,11660,99
|
|
20240227,125100,136248630,11670,11670,11670,11670,163
|
|
20240227,125000,134346420,11680,11680,11680,11680,18
|
|
20240227,124900,134136180,11690,11690,11690,11690,0
|
|
20240227,124800,134136180,11690,11690,11690,11690,0
|
|
20240227,124700,134136180,11690,11690,11690,11690,0
|
|
20240227,124600,134136180,11690,11690,11690,11690,0
|
|
20240227,124500,134136180,11690,11690,11690,11690,0
|
|
20240227,124400,134136180,11690,11690,11690,11690,0
|
|
20240227,124300,134136180,11690,11690,11690,11690,0
|
|
20240227,124200,134136180,11690,11690,11690,11690,0
|
|
20240227,124100,134136180,11690,11690,11690,11690,1
|
|
20240227,124000,134124490,11680,11680,11680,11680,0
|
|
20240227,123900,134124490,11680,11680,11680,11680,0
|
|
20240227,123800,134124490,11680,11680,11680,11680,0
|
|
20240227,123700,134124490,11680,11680,11680,11680,5
|
|
20240227,123600,134066090,11680,11690,11690,11680,1000
|
|
20240227,123500,122384550,11700,11700,11700,11700,0
|
|
20240227,123400,122384550,11700,11700,11700,11700,0
|
|
20240227,123300,122384550,11700,11700,11700,11700,0
|
|
20240227,123200,122384550,11700,11700,11700,11700,0
|
|
20240227,123100,122384550,11700,11700,11700,11700,0
|
|
20240227,123000,122384550,11700,11700,11700,11700,34
|
|
20240227,122900,121986750,11700,11700,11700,11700,10
|
|
20240227,122800,121869750,11700,11700,11700,11700,6
|
|
20240227,122700,121799550,11700,11700,11700,11700,0
|
|
20240227,122600,121799550,11700,11700,11700,11700,8
|
|
20240227,122500,121705950,11700,11700,11700,11700,0
|
|
20240227,122400,121705950,11700,11700,11700,11700,0
|
|
20240227,122300,121705950,11700,11700,11700,11700,0
|
|
20240227,122200,121705950,11700,11700,11700,11700,0
|
|
20240227,122100,121705950,11700,11700,11700,11700,0
|
|
20240227,122000,121705950,11700,11700,11700,11700,100
|
|
20240227,121900,120535950,11700,11700,11700,11700,0
|
|
20240227,121800,120535950,11700,11700,11700,11700,1
|
|
20240227,121700,120524250,11700,11700,11700,11700,0
|
|
20240227,121600,120524250,11700,11700,11700,11700,0
|
|
20240227,121500,120524250,11700,11700,11700,11700,0
|
|
20240227,121400,120524250,11700,11700,11700,11700,20
|
|
20240227,121300,120290250,11700,11700,11700,11700,0
|
|
20240227,121200,120290250,11700,11700,11700,11700,0
|
|
20240227,121100,120290250,11700,11700,11700,11700,0
|
|
20240227,121000,120290250,11700,11700,11700,11700,0
|
|
20240227,120900,120290250,11700,11700,11700,11700,0
|
|
20240227,120800,120290250,11700,11700,11700,11700,0
|
|
20240227,120700,120290250,11700,11700,11700,11700,0
|
|
20240227,120600,120290250,11700,11700,11700,11700,0
|
|
20240227,120500,120290250,11700,11700,11700,11700,0
|
|
20240227,120400,120290250,11700,11700,11700,11700,0
|
|
20240227,120300,120290250,11700,11700,11700,11700,0
|
|
20240227,120200,120290250,11700,11700,11700,11700,0
|
|
20240227,120100,120290250,11700,11700,11700,11700,0
|
|
20240227,120000,120290250,11700,11700,11700,11700,0
|
|
20240227,115900,120290250,11700,11700,11700,11700,1
|
|
20240227,115800,120278550,11720,11720,11720,11720,0
|
|
20240227,115700,120278550,11720,11720,11720,11720,5
|
|
20240227,115600,120219950,11700,11700,11700,11700,0
|
|
20240227,115500,120219950,11700,11700,11700,11700,1
|
|
20240227,115400,120208250,11720,11720,11720,11720,0
|
|
20240227,115300,120208250,11720,11720,11720,11720,0
|
|
20240227,115200,120208250,11720,11720,11720,11720,2
|
|
20240227,115100,120184810,11710,11710,11710,11710,0
|
|
20240227,115000,120184810,11710,11710,11710,11710,0
|
|
20240227,114900,120184810,11710,11710,11710,11710,0
|
|
20240227,114800,120184810,11710,11710,11710,11710,1
|
|
20240227,114700,120173100,11710,11710,11710,11710,0
|
|
20240227,114600,120173100,11710,11710,11710,11710,0
|
|
20240227,114500,120173100,11710,11710,11710,11710,0
|
|
20240227,114400,120173100,11710,11710,11710,11710,0
|
|
20240227,114300,120173100,11710,11710,11710,11710,1
|
|
20240227,114200,120161390,11720,11720,11720,11720,10
|
|
20240227,114100,120044190,11720,11720,11720,11720,0
|
|
20240227,114000,120044190,11720,11720,11720,11720,0
|
|
20240227,113900,120044190,11720,11720,11720,11720,4
|
|
20240227,113800,119997310,11690,11690,11690,11690,0
|
|
20240227,113700,119997310,11690,11690,11690,11690,0
|
|
20240227,113600,119997310,11690,11700,11700,11690,40
|
|
20240227,113500,119529510,11690,11690,11690,11690,0
|
|
20240227,113400,119529510,11690,11690,11690,11690,0
|
|
20240227,113300,119529510,11690,11690,11690,11690,0
|
|
20240227,113200,119529510,11690,11690,11690,11690,0
|
|
20240227,113100,119529510,11690,11690,11690,11690,0
|
|
20240227,113000,119529510,11690,11690,11690,11690,0
|
|
20240227,112900,119529510,11690,11700,11700,11690,114
|
|
20240227,112800,118195750,11700,11700,11700,11700,0
|
|
20240227,112700,118195750,11700,11700,11700,11700,0
|
|
20240227,112600,118195750,11700,11700,11700,11700,134
|
|
20240227,112500,116627950,11700,11700,11700,11700,3
|
|
20240227,112400,116592850,11700,11700,11700,11700,0
|
|
20240227,112300,116592850,11700,11700,11700,11700,0
|
|
20240227,112200,116592850,11700,11700,11700,11700,50
|
|
20240227,112100,116007850,11690,11720,11720,11690,439
|
|
20240227,112000,110875550,11720,11720,11720,11720,0
|
|
20240227,111900,110875550,11720,11720,11720,11720,3
|
|
20240227,111800,110840390,11720,11720,11720,11720,14
|
|
20240227,111700,110676310,11720,11720,11720,11720,30
|
|
20240227,111600,110324710,11720,11720,11720,11720,20
|
|
20240227,111500,110090310,11720,11720,11720,11720,30
|
|
20240227,111400,109738710,11720,11720,11720,11720,10
|
|
20240227,111300,109621510,11720,11720,11720,11720,0
|
|
20240227,111200,109621510,11720,11700,11720,11700,378
|
|
20240227,111100,105191530,11700,11700,11700,11700,0
|
|
20240227,111000,105191530,11700,11700,11700,11700,5
|
|
20240227,110900,105133030,11700,11700,11700,11700,6
|
|
20240227,110800,105062830,11700,11700,11700,11700,0
|
|
20240227,110700,105062830,11700,11700,11700,11700,0
|
|
20240227,110600,105062830,11700,11700,11700,11700,16
|
|
20240227,110500,104875630,11700,11700,11700,11700,11
|
|
20240227,110400,104746930,11700,11700,11700,11700,2
|
|
20240227,110300,104723530,11700,11700,11700,11700,2
|
|
20240227,110200,104700130,11700,11700,11700,11700,0
|
|
20240227,110100,104700130,11700,11690,11700,11690,8
|
|
20240227,110000,104606600,11690,11720,11720,11690,2
|
|
20240227,105900,104583190,11710,11710,11710,11710,0
|
|
20240227,105800,104583190,11710,11710,11710,11710,0
|
|
20240227,105700,104583190,11710,11710,11710,11710,70
|
|
20240227,105600,103763490,11690,11690,11690,11690,0
|
|
20240227,105500,103763490,11690,11690,11690,11690,122
|
|
20240227,105400,102337310,11690,11690,11690,11690,0
|
|
20240227,105300,102337310,11690,11690,11690,11690,31
|
|
20240227,105200,101974920,11690,11690,11690,11690,0
|
|
20240227,105100,101974920,11690,11690,11690,11690,0
|
|
20240227,105000,101974920,11690,11690,11690,11690,1
|
|
20240227,104900,101963230,11710,11710,11710,11710,1
|
|
20240227,104800,101951520,11710,11710,11710,11710,0
|
|
20240227,104700,101951520,11710,11710,11710,11710,6
|
|
20240227,104600,101881260,11710,11710,11710,11710,0
|
|
20240227,104500,101881260,11710,11710,11710,11710,1
|
|
20240227,104400,101869550,11690,11690,11690,11690,0
|
|
20240227,104300,101869550,11690,11710,11710,11690,1000
|
|
20240227,104200,90163810,11710,11710,11710,11710,10
|
|
20240227,104100,90046710,11710,11710,11710,11710,104
|
|
20240227,104000,88828870,11710,11710,11710,11710,0
|
|
20240227,103900,88828870,11710,11710,11710,11710,15
|
|
20240227,103800,88653220,11710,11710,11710,11710,34
|
|
20240227,103700,88255080,11710,11710,11710,11710,47
|
|
20240227,103600,87704710,11680,11680,11680,11680,0
|
|
20240227,103500,87704710,11680,11680,11680,11680,70
|
|
20240227,103400,86887110,11680,11680,11680,11680,0
|
|
20240227,103300,86887110,11680,11680,11680,11680,0
|
|
20240227,103200,86887110,11680,11680,11680,11680,0
|
|
20240227,103100,86887110,11680,11680,11680,11680,0
|
|
20240227,103000,86887110,11680,11680,11680,11680,0
|
|
20240227,102900,86887110,11680,11680,11680,11680,11
|
|
20240227,102800,86758630,11680,11680,11680,11680,0
|
|
20240227,102700,86758630,11680,11680,11680,11680,0
|
|
20240227,102600,86758630,11680,11720,11720,11680,7
|
|
20240227,102500,86676830,11720,11720,11720,11720,5
|
|
20240227,102400,86618230,11680,11680,11680,11680,0
|
|
20240227,102300,86618230,11680,11680,11680,11680,0
|
|
20240227,102200,86618230,11680,11680,11680,11680,0
|
|
20240227,102100,86618230,11680,11680,11680,11680,0
|
|
20240227,102000,86618230,11680,11680,11680,11680,0
|
|
20240227,101900,86618230,11680,11680,11680,11680,0
|
|
20240227,101800,86618230,11680,11680,11680,11680,0
|
|
20240227,101700,86618230,11680,11680,11680,11680,11
|
|
20240227,101600,86489750,11720,11720,11720,11720,0
|
|
20240227,101500,86489750,11720,11720,11720,11720,0
|
|
20240227,101400,86489750,11720,11720,11720,11720,0
|
|
20240227,101300,86489750,11720,11720,11720,11720,0
|
|
20240227,101200,86489750,11720,11710,11720,11710,20
|
|
20240227,101100,86255430,11670,11670,11670,11670,0
|
|
20240227,101000,86255430,11670,11670,11670,11670,0
|
|
20240227,100900,86255430,11670,11670,11670,11670,0
|
|
20240227,100800,86255430,11670,11670,11670,11670,0
|
|
20240227,100700,86255430,11670,11670,11670,11670,20
|
|
20240227,100600,86022030,11670,11670,11670,11670,21
|
|
20240227,100500,85776960,11660,11670,11670,11660,19
|
|
20240227,100400,85555350,11670,11660,11670,11660,204
|
|
20240227,100300,83176540,11660,11660,11660,11660,1
|
|
20240227,100200,83164880,11660,11660,11660,11660,0
|
|
20240227,100100,83164880,11660,11660,11660,11660,0
|
|
20240227,100000,83164880,11660,11660,11660,11660,253
|
|
20240227,095900,80214900,11660,11660,11660,11660,6
|
|
20240227,095800,80144940,11660,11650,11660,11650,6
|
|
20240227,095700,80074990,11660,11660,11660,11660,4
|
|
20240227,095600,80028350,11660,11660,11660,11660,1
|
|
20240227,095500,80016690,11660,11660,11660,11660,0
|
|
20240227,095400,80016690,11660,11660,11660,11660,0
|
|
20240227,095300,80016690,11660,11660,11660,11660,64
|
|
20240227,095200,79270450,11660,11660,11660,11660,0
|
|
20240227,095100,79270450,11660,11660,11660,11660,2
|
|
20240227,095000,79247130,11670,11670,11670,11670,2
|
|
20240227,094900,79223790,11670,11670,11670,11670,0
|
|
20240227,094800,79223790,11670,11670,11670,11670,0
|
|
20240227,094700,79223790,11670,11670,11670,11670,0
|
|
20240227,094600,79223790,11670,11670,11670,11670,0
|
|
20240227,094500,79223790,11670,11670,11670,11670,0
|
|
20240227,094400,79223790,11670,11670,11670,11670,11
|
|
20240227,094300,79095420,11670,11670,11670,11670,4
|
|
20240227,094200,79048740,11670,11670,11670,11670,0
|
|
20240227,094100,79048740,11670,11670,11670,11670,0
|
|
20240227,094000,79048740,11670,11670,11670,11670,1
|
|
20240227,093900,79037070,11670,11670,11670,11670,3
|
|
20240227,093800,79002060,11670,11670,11670,11670,56
|
|
20240227,093700,78348540,11670,11670,11670,11670,0
|
|
20240227,093600,78348540,11670,11670,11670,11670,5
|
|
20240227,093500,78290190,11610,11730,11730,11610,3036
|
|
20240227,093400,43002930,11630,11660,11660,11630,991
|
|
20240227,093300,31464380,11730,11730,11730,11730,0
|
|
20240227,093200,31464380,11730,11730,11730,11730,1
|
|
20240227,093100,31452650,11730,11730,11730,11730,2
|
|
20240227,093000,31429190,11650,11660,11660,11650,130
|
|
20240227,092900,29914140,11650,11750,11750,11650,397
|
|
20240227,092800,25276610,11760,11670,11810,11660,327
|
|
20240227,092700,21461590,11660,11750,11750,11660,125
|
|
20240227,092600,20003640,11750,11750,11750,11750,0
|
|
20240227,092500,20003640,11750,11750,11750,11750,3
|
|
20240227,092400,19968390,11660,11680,11680,11660,138
|
|
20240227,092300,18357350,11760,11680,11760,11680,68
|
|
20240227,092200,17561590,11670,11670,11670,11670,0
|
|
20240227,092100,17561590,11670,11680,11680,11670,559
|
|
20240227,092000,11037200,11680,11680,11680,11680,0
|
|
20240227,091900,11037200,11680,11690,11690,11680,149
|
|
20240227,091800,9296590,11690,11690,11690,11690,70
|
|
20240227,091700,8478290,11680,11680,11680,11680,0
|
|
20240227,091600,8478290,11680,11680,11680,11680,100
|
|
20240227,091500,7310290,11680,11690,11690,11680,90
|
|
20240227,091400,6258870,11690,11690,11690,11690,16
|
|
20240227,091300,6071830,11690,11690,11690,11690,5
|
|
20240227,091200,6013380,11690,11690,11690,11690,68
|
|
20240227,091100,5218460,11690,11690,11690,11690,0
|
|
20240227,091000,5218460,11690,11690,11690,11690,0
|
|
20240227,090900,5218460,11690,11700,11700,11690,170
|
|
20240227,090800,3230660,11700,11710,11710,11700,78
|
|
20240227,090700,2318020,11750,11750,11750,11750,0
|
|
20240227,090600,2318020,11750,11730,11750,11720,19
|
|
20240227,090500,2094960,11730,11730,11730,11730,1
|
|
20240227,090400,2083230,11740,11740,11740,11740,0
|
|
20240227,090300,2083230,11740,11750,11750,11740,3
|
|
20240227,090200,2048000,11760,11700,11770,11700,105
|
|
20240227,090100,819190,11710,11830,11830,11710,7
|
|
20240227,090000,737100,11700,11700,11700,11700,63
|