610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190700,210894580,11050,11050,11050,11050,769
|
|
20240227,190600,210894580,11050,11050,11050,11050,0
|
|
20240227,190500,210894580,11050,11050,11050,11050,0
|
|
20240227,190400,210894580,11050,11050,11050,11050,0
|
|
20240227,190300,210894580,11050,11050,11050,11050,0
|
|
20240227,190200,210894580,11050,11050,11050,11050,0
|
|
20240227,190100,210894580,11050,11050,11050,11050,0
|
|
20240227,190000,210894580,11050,11050,11050,11050,0
|
|
20240227,185900,210894580,11050,11050,11050,11050,0
|
|
20240227,185800,210894580,11050,11050,11050,11050,0
|
|
20240227,185700,210894580,11050,11050,11050,11050,0
|
|
20240227,185600,210894580,11050,11050,11050,11050,0
|
|
20240227,185500,210894580,11050,11050,11050,11050,0
|
|
20240227,185400,210894580,11050,11050,11050,11050,0
|
|
20240227,185300,210894580,11050,11050,11050,11050,0
|
|
20240227,185200,210894580,11050,11050,11050,11050,0
|
|
20240227,185100,210894580,11050,11050,11050,11050,0
|
|
20240227,185000,210894580,11050,11050,11050,11050,0
|
|
20240227,184900,210894580,11050,11050,11050,11050,0
|
|
20240227,184800,210894580,11050,11050,11050,11050,0
|
|
20240227,184700,210894580,11050,11050,11050,11050,0
|
|
20240227,184600,210894580,11050,11050,11050,11050,0
|
|
20240227,184500,210894580,11050,11050,11050,11050,0
|
|
20240227,184400,210894580,11050,11050,11050,11050,0
|
|
20240227,184300,210894580,11050,11050,11050,11050,0
|
|
20240227,184200,210894580,11050,11050,11050,11050,0
|
|
20240227,184100,210894580,11050,11050,11050,11050,0
|
|
20240227,184000,210894580,11050,11050,11050,11050,0
|
|
20240227,183900,210894580,11050,11050,11050,11050,0
|
|
20240227,183800,210894580,11050,11050,11050,11050,0
|
|
20240227,183700,210894580,11050,11050,11050,11050,769
|
|
20240227,183600,210894580,11050,11050,11050,11050,0
|
|
20240227,183500,210894580,11050,11050,11050,11050,0
|
|
20240227,183400,210894580,11050,11050,11050,11050,0
|
|
20240227,183300,210894580,11050,11050,11050,11050,0
|
|
20240227,183200,210894580,11050,11050,11050,11050,0
|
|
20240227,183100,210894580,11050,11050,11050,11050,0
|
|
20240227,183000,210894580,11050,11050,11050,11050,0
|
|
20240227,182900,210894580,11050,11050,11050,11050,0
|
|
20240227,182800,210894580,11050,11050,11050,11050,0
|
|
20240227,182700,210894580,11050,11050,11050,11050,0
|
|
20240227,182600,210894580,11050,11050,11050,11050,0
|
|
20240227,182500,210894580,11050,11050,11050,11050,0
|
|
20240227,182400,210894580,11050,11050,11050,11050,0
|
|
20240227,182300,210894580,11050,11050,11050,11050,0
|
|
20240227,182200,210894580,11050,11050,11050,11050,0
|
|
20240227,182100,210894580,11050,11050,11050,11050,0
|
|
20240227,182000,210894580,11050,11050,11050,11050,0
|
|
20240227,181900,210894580,11050,11050,11050,11050,0
|
|
20240227,181800,210894580,11050,11050,11050,11050,0
|
|
20240227,181700,210894580,11050,11050,11050,11050,0
|
|
20240227,181600,210894580,11050,11050,11050,11050,0
|
|
20240227,181500,210894580,11050,11050,11050,11050,0
|
|
20240227,181400,210894580,11050,11050,11050,11050,0
|
|
20240227,181300,210894580,11050,11050,11050,11050,0
|
|
20240227,181200,210894580,11050,11050,11050,11050,0
|
|
20240227,181100,210894580,11050,11050,11050,11050,0
|
|
20240227,181000,210894580,11050,11050,11050,11050,0
|
|
20240227,180900,210894580,11050,11050,11050,11050,0
|
|
20240227,180800,210894580,11050,11050,11050,11050,0
|
|
20240227,180700,210894580,11050,11050,11050,11050,769
|
|
20240227,180600,210894580,11050,11050,11050,11050,0
|
|
20240227,180500,210894580,11050,11050,11050,11050,0
|
|
20240227,180400,210894580,11050,11050,11050,11050,0
|
|
20240227,180300,210894580,11050,11050,11050,11050,0
|
|
20240227,180200,210894580,11050,11050,11050,11050,0
|
|
20240227,180100,210894580,11050,11050,11050,11050,0
|
|
20240227,180000,210894580,11050,11050,11050,11050,0
|
|
20240227,175900,210894580,11050,11050,11050,11050,0
|
|
20240227,175800,210894580,11050,11050,11050,11050,0
|
|
20240227,175700,210894580,11050,11050,11050,11050,0
|
|
20240227,175600,210894580,11050,11050,11050,11050,0
|
|
20240227,175500,210894580,11050,11050,11050,11050,0
|
|
20240227,175400,210894580,11050,11050,11050,11050,0
|
|
20240227,175300,210894580,11050,11050,11050,11050,0
|
|
20240227,175200,210894580,11050,11050,11050,11050,0
|
|
20240227,175100,210894580,11050,11050,11050,11050,0
|
|
20240227,175000,210894580,11050,11050,11050,11050,0
|
|
20240227,174900,210894580,11050,11050,11050,11050,0
|
|
20240227,174800,210894580,11050,11050,11050,11050,0
|
|
20240227,174700,210894580,11050,11050,11050,11050,0
|
|
20240227,174600,210894580,11050,11050,11050,11050,0
|
|
20240227,174500,210894580,11050,11050,11050,11050,0
|
|
20240227,174400,210894580,11050,11050,11050,11050,0
|
|
20240227,174300,210894580,11050,11050,11050,11050,0
|
|
20240227,174200,210894580,11050,11050,11050,11050,0
|
|
20240227,174100,210894580,11050,11050,11050,11050,0
|
|
20240227,174000,210894580,11050,11050,11050,11050,0
|
|
20240227,173900,210894580,11050,11050,11050,11050,0
|
|
20240227,173800,210894580,11050,11050,11050,11050,0
|
|
20240227,173700,210894580,11050,11050,11050,11050,769
|
|
20240227,173600,210894580,11050,11050,11050,11050,0
|
|
20240227,173500,210894580,11050,11050,11050,11050,0
|
|
20240227,173400,210894580,11050,11050,11050,11050,0
|
|
20240227,173300,210894580,11050,11050,11050,11050,0
|
|
20240227,173200,210894580,11050,11050,11050,11050,0
|
|
20240227,173100,210894580,11050,11050,11050,11050,0
|
|
20240227,173000,210894580,11050,11050,11050,11050,0
|
|
20240227,172900,210894580,11050,11050,11050,11050,0
|
|
20240227,172800,210894580,11050,11050,11050,11050,0
|
|
20240227,172700,210894580,11050,11050,11050,11050,0
|
|
20240227,172600,210894580,11050,11050,11050,11050,0
|
|
20240227,172500,210894580,11050,11050,11050,11050,0
|
|
20240227,172400,210894580,11050,11050,11050,11050,0
|
|
20240227,172300,210894580,11050,11050,11050,11050,0
|
|
20240227,172200,210894580,11050,11050,11050,11050,0
|
|
20240227,172100,210894580,11050,11050,11050,11050,0
|
|
20240227,172000,210894580,11050,11050,11050,11050,0
|
|
20240227,171900,210894580,11050,11050,11050,11050,0
|
|
20240227,171800,210894580,11050,11050,11050,11050,0
|
|
20240227,171700,210894580,11050,11050,11050,11050,0
|
|
20240227,171600,210894580,11050,11050,11050,11050,0
|
|
20240227,171500,210894580,11050,11050,11050,11050,0
|
|
20240227,171400,210894580,11050,11050,11050,11050,0
|
|
20240227,171300,210894580,11050,11050,11050,11050,0
|
|
20240227,171200,210894580,11050,11050,11050,11050,0
|
|
20240227,171100,210894580,11050,11050,11050,11050,0
|
|
20240227,171000,210894580,11050,11050,11050,11050,0
|
|
20240227,170900,210894580,11050,11050,11050,11050,0
|
|
20240227,170800,210894580,11050,11050,11050,11050,0
|
|
20240227,170700,210894580,11050,11050,11050,11050,769
|
|
20240227,170600,210894580,11050,11050,11050,11050,0
|
|
20240227,170500,210894580,11050,11050,11050,11050,0
|
|
20240227,170400,210894580,11050,11050,11050,11050,0
|
|
20240227,170300,210894580,11050,11050,11050,11050,0
|
|
20240227,170200,210894580,11050,11050,11050,11050,0
|
|
20240227,170100,210894580,11050,11050,11050,11050,0
|
|
20240227,170000,210894580,11050,11050,11050,11050,0
|
|
20240227,165900,210894580,11050,11050,11050,11050,0
|
|
20240227,165800,210894580,11050,11050,11050,11050,0
|
|
20240227,165700,210894580,11050,11050,11050,11050,0
|
|
20240227,165600,210894580,11050,11050,11050,11050,0
|
|
20240227,165500,210894580,11050,11050,11050,11050,0
|
|
20240227,165400,210894580,11050,11050,11050,11050,0
|
|
20240227,165300,210894580,11050,11050,11050,11050,0
|
|
20240227,165200,210894580,11050,11050,11050,11050,0
|
|
20240227,165100,210894580,11050,11050,11050,11050,0
|
|
20240227,165000,210894580,11050,11050,11050,11050,0
|
|
20240227,164900,210894580,11050,11050,11050,11050,0
|
|
20240227,164800,210894580,11050,11050,11050,11050,0
|
|
20240227,164700,210894580,11050,11050,11050,11050,0
|
|
20240227,164600,210894580,11050,11050,11050,11050,0
|
|
20240227,164500,210894580,11050,11050,11050,11050,0
|
|
20240227,164400,210894580,11050,11050,11050,11050,0
|
|
20240227,164300,210894580,11050,11050,11050,11050,0
|
|
20240227,164200,210894580,11050,11050,11050,11050,0
|
|
20240227,164100,210894580,11050,11050,11050,11050,0
|
|
20240227,164000,210894580,11050,11050,11050,11050,0
|
|
20240227,163900,210894580,11050,11050,11050,11050,0
|
|
20240227,163800,210894580,11050,11050,11050,11050,0
|
|
20240227,163700,210894580,11050,11050,11050,11050,769
|
|
20240227,163600,210894580,11050,11050,11050,11050,0
|
|
20240227,163500,210894580,11050,11050,11050,11050,0
|
|
20240227,163400,210894580,11050,11050,11050,11050,0
|
|
20240227,163300,210894580,11050,11050,11050,11050,0
|
|
20240227,163200,210894580,11050,11050,11050,11050,0
|
|
20240227,163100,210894580,11050,11050,11050,11050,0
|
|
20240227,163000,210894580,11050,11050,11050,11050,0
|
|
20240227,162900,210894580,11050,11050,11050,11050,0
|
|
20240227,162800,210894580,11050,11050,11050,11050,0
|
|
20240227,162700,210894580,11050,11050,11050,11050,0
|
|
20240227,162600,210894580,11050,11050,11050,11050,0
|
|
20240227,162500,210894580,11050,11050,11050,11050,0
|
|
20240227,162400,210894580,11050,11050,11050,11050,0
|
|
20240227,162300,210894580,11050,11050,11050,11050,0
|
|
20240227,162200,210894580,11050,11050,11050,11050,0
|
|
20240227,162100,210894580,11050,11050,11050,11050,0
|
|
20240227,162000,210894580,11050,11050,11050,11050,0
|
|
20240227,161900,210894580,11050,11050,11050,11050,0
|
|
20240227,161800,210894580,11050,11050,11050,11050,0
|
|
20240227,161700,210894580,11050,11050,11050,11050,0
|
|
20240227,161600,210894580,11050,11050,11050,11050,0
|
|
20240227,161500,210894580,11050,11050,11050,11050,0
|
|
20240227,161400,210894580,11050,11050,11050,11050,0
|
|
20240227,161300,210894580,11050,11050,11050,11050,0
|
|
20240227,161200,210894580,11050,11050,11050,11050,0
|
|
20240227,161100,210894580,11050,11050,11050,11050,0
|
|
20240227,161000,210894580,11050,11050,11050,11050,0
|
|
20240227,160900,210894580,11050,11050,11050,11050,0
|
|
20240227,160800,210894580,11050,11050,11050,11050,0
|
|
20240227,160700,210894580,11050,11050,11050,11050,769
|
|
20240227,160600,210894580,11050,11050,11050,11050,0
|
|
20240227,160500,210894580,11050,11050,11050,11050,0
|
|
20240227,160400,210894580,11050,11050,11050,11050,0
|
|
20240227,160300,210894580,11050,11050,11050,11050,0
|
|
20240227,160200,210894580,11050,11050,11050,11050,0
|
|
20240227,160100,210894580,11050,11050,11050,11050,0
|
|
20240227,160000,210894580,11050,11050,11050,11050,0
|
|
20240227,155900,210894580,11050,11050,11050,11050,0
|
|
20240227,155800,210894580,11050,11050,11050,11050,0
|
|
20240227,155700,210894580,11050,11050,11050,11050,0
|
|
20240227,155600,210894580,11050,11050,11050,11050,0
|
|
20240227,155500,210894580,11050,11050,11050,11050,0
|
|
20240227,155400,210894580,11050,11050,11050,11050,0
|
|
20240227,155300,210894580,11050,11050,11050,11050,0
|
|
20240227,155200,210894580,11050,11050,11050,11050,0
|
|
20240227,155100,210894580,11050,11050,11050,11050,0
|
|
20240227,155000,210894580,11050,11050,11050,11050,0
|
|
20240227,154900,210894580,11050,11050,11050,11050,0
|
|
20240227,154800,210894580,11050,11050,11050,11050,0
|
|
20240227,154700,210894580,11050,11050,11050,11050,0
|
|
20240227,154600,210894580,11050,11050,11050,11050,0
|
|
20240227,154500,210894580,11050,11050,11050,11050,0
|
|
20240227,154400,210894580,11050,11050,11050,11050,0
|
|
20240227,154300,210894580,11050,11050,11050,11050,0
|
|
20240227,154200,210894580,11050,11050,11050,11050,0
|
|
20240227,154100,210894580,11050,11050,11050,11050,0
|
|
20240227,154000,210894580,11050,11050,11050,11050,0
|
|
20240227,153900,210894580,11050,11050,11050,11050,0
|
|
20240227,153800,210894580,11050,11050,11050,11050,0
|
|
20240227,153700,210894580,11050,11050,11050,11050,769
|
|
20240227,153600,210894580,11050,11050,11050,11050,0
|
|
20240227,153500,210894580,11050,11050,11050,11050,0
|
|
20240227,153400,210894580,11050,11050,11050,11050,0
|
|
20240227,153300,210894580,11050,11050,11050,11050,0
|
|
20240227,153200,210894580,11050,11050,11050,11050,0
|
|
20240227,153100,210894580,11050,11050,11050,11050,0
|
|
20240227,153000,210894580,11050,11050,11050,11050,769
|
|
20240227,152900,202397130,11110,11110,11110,11110,0
|
|
20240227,152800,202397130,11110,11110,11110,11110,0
|
|
20240227,152700,202397130,11110,11110,11110,11110,0
|
|
20240227,152600,202397130,11110,11110,11110,11110,0
|
|
20240227,152500,202397130,11110,11110,11110,11110,0
|
|
20240227,152400,202397130,11110,11110,11110,11110,0
|
|
20240227,152300,202397130,11110,11110,11110,11110,0
|
|
20240227,152200,202397130,11110,11110,11110,11110,0
|
|
20240227,152100,202397130,11110,11110,11110,11110,0
|
|
20240227,152000,202397130,11110,11110,11110,11110,0
|
|
20240227,151900,202397130,11110,11110,11110,11050,25
|
|
20240227,151800,202120640,11050,11100,11100,11050,49
|
|
20240227,151700,201578840,11120,11100,11120,11100,2
|
|
20240227,151600,201556620,11100,11100,11100,11100,40
|
|
20240227,151500,201112620,11120,11120,11120,11120,1
|
|
20240227,151400,201101500,11100,11100,11100,11100,5
|
|
20240227,151300,201046000,11120,11120,11120,11120,0
|
|
20240227,151200,201046000,11120,11120,11120,11120,27
|
|
20240227,151100,200745760,11100,11080,11100,11060,168
|
|
20240227,151000,198881790,11090,11090,11090,11090,0
|
|
20240227,150900,198881790,11090,11090,11090,11090,0
|
|
20240227,150800,198881790,11090,11090,11090,11090,0
|
|
20240227,150700,198881790,11090,11090,11090,11090,1
|
|
20240227,150600,198870700,11080,11080,11080,11080,7
|
|
20240227,150500,198793140,11080,11080,11080,11080,0
|
|
20240227,150400,198793140,11080,11080,11080,11080,0
|
|
20240227,150300,198793140,11080,11080,11080,11080,141
|
|
20240227,150200,197230860,11050,11050,11050,11050,0
|
|
20240227,150100,197230860,11050,11050,11050,11050,10
|
|
20240227,150000,197120360,11080,11080,11080,11080,0
|
|
20240227,145900,197120360,11080,11080,11080,11080,1
|
|
20240227,145800,197109280,11050,11050,11050,11050,4
|
|
20240227,145700,197065080,11050,11050,11050,11050,10
|
|
20240227,145600,196954580,11080,11080,11080,11080,0
|
|
20240227,145500,196954580,11080,11080,11080,11080,0
|
|
20240227,145400,196954580,11080,11080,11080,11080,0
|
|
20240227,145300,196954580,11080,11040,11080,11040,2
|
|
20240227,145200,196932460,11080,11080,11080,11080,16
|
|
20240227,145100,196755180,11050,11050,11050,11050,0
|
|
20240227,145000,196755180,11050,11050,11050,11050,700
|
|
20240227,144900,189020180,11050,11080,11080,11050,2100
|
|
20240227,144800,165781760,11080,11080,11080,11080,2
|
|
20240227,144700,165759600,11080,11080,11080,11080,3
|
|
20240227,144600,165726360,11080,11080,11080,11080,0
|
|
20240227,144500,165726360,11080,11080,11080,11080,46
|
|
20240227,144400,165216680,11080,11080,11080,11080,5
|
|
20240227,144300,165161280,11070,11070,11070,11070,0
|
|
20240227,144200,165161280,11070,11070,11070,11070,0
|
|
20240227,144100,165161280,11070,11070,11070,11070,5
|
|
20240227,144000,165105930,11110,11110,11110,11110,0
|
|
20240227,143900,165105930,11110,11110,11110,11110,0
|
|
20240227,143800,165105930,11110,11110,11110,11110,0
|
|
20240227,143700,165105930,11110,11110,11110,11110,2
|
|
20240227,143600,165083710,11110,11110,11110,11110,0
|
|
20240227,143500,165083710,11110,11110,11110,11110,1
|
|
20240227,143400,165072600,11070,11070,11070,11070,0
|
|
20240227,143300,165072600,11070,11070,11070,11070,0
|
|
20240227,143200,165072600,11070,11100,11100,11070,100
|
|
20240227,143100,163964620,11100,11100,11100,11100,0
|
|
20240227,143000,163964620,11100,11100,11100,11100,0
|
|
20240227,142900,163964620,11100,11100,11100,11100,0
|
|
20240227,142800,163964620,11100,11100,11100,11100,0
|
|
20240227,142700,163964620,11100,11100,11100,11100,0
|
|
20240227,142600,163964620,11100,11110,11120,11100,22
|
|
20240227,142500,163720290,11120,11120,11120,11120,0
|
|
20240227,142400,163720290,11120,11120,11120,11120,11
|
|
20240227,142300,163597970,11130,11130,11130,11130,0
|
|
20240227,142200,163597970,11130,11130,11130,11130,0
|
|
20240227,142100,163597970,11130,11130,11130,11130,0
|
|
20240227,142000,163597970,11130,11130,11130,11130,2
|
|
20240227,141900,163575710,11130,11130,11130,11130,0
|
|
20240227,141800,163575710,11130,11130,11130,11130,0
|
|
20240227,141700,163575710,11130,11130,11130,11130,0
|
|
20240227,141600,163575710,11130,11130,11130,11130,10
|
|
20240227,141500,163464410,11130,11130,11130,11130,10
|
|
20240227,141400,163353110,11120,11120,11120,11120,3
|
|
20240227,141300,163319750,11080,11080,11080,11080,0
|
|
20240227,141200,163319750,11080,11080,11080,11080,0
|
|
20240227,141100,163319750,11080,11130,11180,11070,2023
|
|
20240227,141000,140886640,11130,11170,11170,11110,1965
|
|
20240227,140900,118977610,11200,11200,11200,11200,1
|
|
20240227,140800,118966410,11200,11200,11200,11200,0
|
|
20240227,140700,118966410,11200,11200,11200,11200,0
|
|
20240227,140600,118966410,11200,11200,11200,11200,0
|
|
20240227,140500,118966410,11200,11200,11200,11200,0
|
|
20240227,140400,118966410,11200,11200,11200,11200,0
|
|
20240227,140300,118966410,11200,11200,11200,11200,0
|
|
20240227,140200,118966410,11200,11200,11200,11200,0
|
|
20240227,140100,118966410,11200,11200,11200,11200,0
|
|
20240227,140000,118966410,11200,11200,11200,11200,0
|
|
20240227,135900,118966410,11200,11200,11200,11200,0
|
|
20240227,135800,118966410,11200,11170,11200,11170,2
|
|
20240227,135700,118944040,11170,11170,11170,11170,0
|
|
20240227,135600,118944040,11170,11170,11170,11170,0
|
|
20240227,135500,118944040,11170,11170,11170,11170,0
|
|
20240227,135400,118944040,11170,11170,11170,11170,0
|
|
20240227,135300,118944040,11170,11170,11170,11170,0
|
|
20240227,135200,118944040,11170,11170,11170,11170,0
|
|
20240227,135100,118944040,11170,11170,11170,11170,0
|
|
20240227,135000,118944040,11170,11170,11170,11170,0
|
|
20240227,134900,118944040,11170,11190,11190,11170,39
|
|
20240227,134800,118508260,11240,11240,11240,11240,0
|
|
20240227,134700,118508260,11240,11240,11240,11240,0
|
|
20240227,134600,118508260,11240,11240,11240,11240,0
|
|
20240227,134500,118508260,11240,11240,11240,11240,0
|
|
20240227,134400,118508260,11240,11240,11240,11240,101
|
|
20240227,134300,117373020,11260,11240,11260,11240,40
|
|
20240227,134200,116923000,11180,11240,11240,11180,2100
|
|
20240227,134100,93411290,11270,11270,11270,11270,0
|
|
20240227,134000,93411290,11270,11270,11270,11270,0
|
|
20240227,133900,93411290,11270,11270,11270,11270,0
|
|
20240227,133800,93411290,11270,11270,11270,11270,0
|
|
20240227,133700,93411290,11270,11270,11270,11270,0
|
|
20240227,133600,93411290,11270,11270,11270,11270,0
|
|
20240227,133500,93411290,11270,11270,11270,11270,0
|
|
20240227,133400,93411290,11270,11270,11270,11270,0
|
|
20240227,133300,93411290,11270,11270,11270,11270,0
|
|
20240227,133200,93411290,11270,11270,11270,11270,0
|
|
20240227,133100,93411290,11270,11270,11270,11270,0
|
|
20240227,133000,93411290,11270,11270,11270,11270,0
|
|
20240227,132900,93411290,11270,11270,11270,11270,0
|
|
20240227,132800,93411290,11270,11270,11270,11270,0
|
|
20240227,132700,93411290,11270,11270,11270,11270,0
|
|
20240227,132600,93411290,11270,11270,11270,11270,0
|
|
20240227,132500,93411290,11270,11270,11270,11270,0
|
|
20240227,132400,93411290,11270,11270,11270,11270,0
|
|
20240227,132300,93411290,11270,11270,11270,11270,0
|
|
20240227,132200,93411290,11270,11270,11270,11270,0
|
|
20240227,132100,93411290,11270,11270,11270,11270,0
|
|
20240227,132000,93411290,11270,11270,11270,11270,0
|
|
20240227,131900,93411290,11270,11270,11270,11270,0
|
|
20240227,131800,93411290,11270,11270,11270,11270,0
|
|
20240227,131700,93411290,11270,11270,11270,11270,0
|
|
20240227,131600,93411290,11270,11270,11270,11270,0
|
|
20240227,131500,93411290,11270,11270,11270,11270,0
|
|
20240227,131400,93411290,11270,11270,11270,11270,0
|
|
20240227,131300,93411290,11270,11270,11270,11270,0
|
|
20240227,131200,93411290,11270,11270,11270,11270,0
|
|
20240227,131100,93411290,11270,11270,11270,11270,0
|
|
20240227,131000,93411290,11270,11270,11270,11270,0
|
|
20240227,130900,93411290,11270,11270,11270,11270,0
|
|
20240227,130800,93411290,11270,11270,11270,11270,0
|
|
20240227,130700,93411290,11270,11270,11270,11270,1
|
|
20240227,130600,93400020,11230,11230,11230,11230,0
|
|
20240227,130500,93400020,11230,11240,11240,11230,2
|
|
20240227,130400,93377550,11230,11230,11230,11230,0
|
|
20240227,130300,93377550,11230,11230,11230,11230,0
|
|
20240227,130200,93377550,11230,11230,11230,11230,0
|
|
20240227,130100,93377550,11230,11230,11230,11230,0
|
|
20240227,130000,93377550,11230,11230,11230,11230,0
|
|
20240227,125900,93377550,11230,11230,11230,11230,0
|
|
20240227,125800,93377550,11230,11230,11230,11230,1
|
|
20240227,125700,93366320,11280,11280,11280,11280,0
|
|
20240227,125600,93366320,11280,11280,11280,11280,0
|
|
20240227,125500,93366320,11280,11280,11280,11280,0
|
|
20240227,125400,93366320,11280,11280,11280,11280,0
|
|
20240227,125300,93366320,11280,11280,11280,11280,0
|
|
20240227,125200,93366320,11280,11280,11280,11280,0
|
|
20240227,125100,93366320,11280,11280,11280,11280,0
|
|
20240227,125000,93366320,11280,11280,11280,11280,0
|
|
20240227,124900,93366320,11280,11280,11280,11280,0
|
|
20240227,124800,93366320,11280,11280,11280,11280,0
|
|
20240227,124700,93366320,11280,11280,11280,11280,0
|
|
20240227,124600,93366320,11280,11280,11280,11280,0
|
|
20240227,124500,93366320,11280,11280,11280,11280,0
|
|
20240227,124400,93366320,11280,11280,11280,11280,0
|
|
20240227,124300,93366320,11280,11280,11280,11280,0
|
|
20240227,124200,93366320,11280,11280,11280,11280,0
|
|
20240227,124100,93366320,11280,11280,11280,11280,0
|
|
20240227,124000,93366320,11280,11280,11280,11280,0
|
|
20240227,123900,93366320,11280,11280,11280,11280,0
|
|
20240227,123800,93366320,11280,11280,11280,11280,0
|
|
20240227,123700,93366320,11280,11280,11280,11280,3
|
|
20240227,123600,93332480,11280,11280,11280,11280,0
|
|
20240227,123500,93332480,11280,11280,11280,11280,0
|
|
20240227,123400,93332480,11280,11280,11280,11280,0
|
|
20240227,123300,93332480,11280,11280,11280,11280,0
|
|
20240227,123200,93332480,11280,11280,11280,11280,0
|
|
20240227,123100,93332480,11280,11280,11280,11280,0
|
|
20240227,123000,93332480,11280,11280,11280,11280,0
|
|
20240227,122900,93332480,11280,11280,11280,11280,0
|
|
20240227,122800,93332480,11280,11280,11280,11280,0
|
|
20240227,122700,93332480,11280,11280,11280,11280,0
|
|
20240227,122600,93332480,11280,11280,11280,11280,0
|
|
20240227,122500,93332480,11280,11280,11280,11280,0
|
|
20240227,122400,93332480,11280,11280,11280,11280,0
|
|
20240227,122300,93332480,11280,11280,11280,11280,0
|
|
20240227,122200,93332480,11280,11280,11280,11280,0
|
|
20240227,122100,93332480,11280,11280,11280,11280,0
|
|
20240227,122000,93332480,11280,11280,11280,11280,0
|
|
20240227,121900,93332480,11280,11280,11280,11280,0
|
|
20240227,121800,93332480,11280,11280,11280,11280,0
|
|
20240227,121700,93332480,11280,11280,11280,11280,0
|
|
20240227,121600,93332480,11280,11280,11280,11280,0
|
|
20240227,121500,93332480,11280,11280,11280,11280,0
|
|
20240227,121400,93332480,11280,11280,11280,11280,0
|
|
20240227,121300,93332480,11280,11280,11280,11280,0
|
|
20240227,121200,93332480,11280,11280,11280,11280,1
|
|
20240227,121100,93321200,11280,11280,11280,11280,0
|
|
20240227,121000,93321200,11280,11280,11280,11280,0
|
|
20240227,120900,93321200,11280,11280,11280,11280,0
|
|
20240227,120800,93321200,11280,11280,11280,11280,1
|
|
20240227,120700,93309920,11200,11210,11230,11200,15
|
|
20240227,120600,93141770,11210,11210,11210,11210,12
|
|
20240227,120500,93007250,11210,11210,11210,11210,200
|
|
20240227,120400,90765250,11210,11210,11210,11210,0
|
|
20240227,120300,90765250,11210,11210,11210,11210,4
|
|
20240227,120200,90720410,11210,11210,11210,11210,0
|
|
20240227,120100,90720410,11210,11210,11210,11210,0
|
|
20240227,120000,90720410,11210,11210,11210,11210,1
|
|
20240227,115900,90709200,11210,11210,11210,11210,0
|
|
20240227,115800,90709200,11210,11210,11210,11210,0
|
|
20240227,115700,90709200,11210,11210,11210,11210,2
|
|
20240227,115600,90686780,11210,11210,11210,11210,5
|
|
20240227,115500,90630730,11210,11210,11210,11210,2
|
|
20240227,115400,90608310,11210,11210,11210,11210,103
|
|
20240227,115300,89453680,11210,11210,11210,11210,0
|
|
20240227,115200,89453680,11210,11210,11210,11210,0
|
|
20240227,115100,89453680,11210,11210,11210,11210,0
|
|
20240227,115000,89453680,11210,11210,11210,11210,22
|
|
20240227,114900,89207060,11210,11210,11210,11210,0
|
|
20240227,114800,89207060,11210,11210,11210,11210,2
|
|
20240227,114700,89184640,11210,11210,11210,11210,0
|
|
20240227,114600,89184640,11210,11210,11210,11210,0
|
|
20240227,114500,89184640,11210,11210,11210,11210,0
|
|
20240227,114400,89184640,11210,11210,11210,11210,1
|
|
20240227,114300,89173430,11220,11220,11220,11220,0
|
|
20240227,114200,89173430,11220,11220,11220,11220,0
|
|
20240227,114100,89173430,11220,11220,11220,11220,1
|
|
20240227,114000,89162210,11190,11200,11200,11190,150
|
|
20240227,113900,87482470,11220,11220,11220,11220,0
|
|
20240227,113800,87482470,11220,11220,11220,11220,1
|
|
20240227,113700,87471250,11200,11250,11250,11200,500
|
|
20240227,113600,81862920,11250,11250,11250,11250,0
|
|
20240227,113500,81862920,11250,11250,11250,11250,0
|
|
20240227,113400,81862920,11250,11250,11250,11250,0
|
|
20240227,113300,81862920,11250,11250,11250,11250,0
|
|
20240227,113200,81862920,11250,11250,11250,11250,0
|
|
20240227,113100,81862920,11250,11250,11250,11250,50
|
|
20240227,113000,81300420,11280,11280,11280,11280,0
|
|
20240227,112900,81300420,11280,11280,11280,11280,0
|
|
20240227,112800,81300420,11280,11280,11280,11280,0
|
|
20240227,112700,81300420,11280,11280,11280,11280,0
|
|
20240227,112600,81300420,11280,11280,11280,11280,0
|
|
20240227,112500,81300420,11280,11280,11280,11280,0
|
|
20240227,112400,81300420,11280,11280,11280,11280,0
|
|
20240227,112300,81300420,11280,11280,11280,11280,0
|
|
20240227,112200,81300420,11280,11280,11280,11280,0
|
|
20240227,112100,81300420,11280,11280,11280,11280,0
|
|
20240227,112000,81300420,11280,11280,11280,11280,0
|
|
20240227,111900,81300420,11280,11280,11280,11280,0
|
|
20240227,111800,81300420,11280,11280,11280,11280,0
|
|
20240227,111700,81300420,11280,11280,11280,11280,1
|
|
20240227,111600,81289140,11250,11250,11250,11250,0
|
|
20240227,111500,81289140,11250,11250,11250,11250,1
|
|
20240227,111400,81277890,11220,11230,11230,11220,265
|
|
20240227,111300,78302860,11240,11240,11240,11240,2
|
|
20240227,111200,78280380,11270,11270,11270,11270,0
|
|
20240227,111100,78280380,11270,11270,11270,11270,0
|
|
20240227,111000,78280380,11270,11270,11270,11270,0
|
|
20240227,110900,78280380,11270,11270,11270,11270,0
|
|
20240227,110800,78280380,11270,11270,11270,11270,0
|
|
20240227,110700,78280380,11270,11270,11270,11270,0
|
|
20240227,110600,78280380,11270,11240,11270,11240,41
|
|
20240227,110500,77818610,11270,11270,11270,11270,0
|
|
20240227,110400,77818610,11270,11270,11270,11270,0
|
|
20240227,110300,77818610,11270,11270,11270,11270,11
|
|
20240227,110200,77694640,11250,11250,11250,11250,0
|
|
20240227,110100,77694640,11250,11250,11250,11250,0
|
|
20240227,110000,77694640,11250,11280,11280,11250,40
|
|
20240227,105900,77244260,11290,11290,11290,11290,0
|
|
20240227,105800,77244260,11290,11290,11290,11290,0
|
|
20240227,105700,77244260,11290,11290,11290,11290,0
|
|
20240227,105600,77244260,11290,11290,11290,11290,0
|
|
20240227,105500,77244260,11290,11290,11290,11290,0
|
|
20240227,105400,77244260,11290,11290,11290,11290,0
|
|
20240227,105300,77244260,11290,11290,11290,11290,0
|
|
20240227,105200,77244260,11290,11290,11290,11290,0
|
|
20240227,105100,77244260,11290,11290,11290,11290,0
|
|
20240227,105000,77244260,11290,11290,11290,11290,0
|
|
20240227,104900,77244260,11290,11290,11290,11290,0
|
|
20240227,104800,77244260,11290,11290,11290,11290,0
|
|
20240227,104700,77244260,11290,11290,11290,11290,0
|
|
20240227,104600,77244260,11290,11290,11290,11290,0
|
|
20240227,104500,77244260,11290,11290,11290,11290,1
|
|
20240227,104400,77232970,11290,11290,11290,11290,0
|
|
20240227,104300,77232970,11290,11290,11290,11290,0
|
|
20240227,104200,77232970,11290,11290,11290,11290,0
|
|
20240227,104100,77232970,11290,11290,11290,11290,0
|
|
20240227,104000,77232970,11290,11290,11290,11290,0
|
|
20240227,103900,77232970,11290,11280,11290,11280,13
|
|
20240227,103800,77086230,11270,11270,11270,11270,0
|
|
20240227,103700,77086230,11270,11250,11270,11250,64
|
|
20240227,103600,76366210,11250,11250,11250,11250,0
|
|
20240227,103500,76366210,11250,11250,11250,11250,41
|
|
20240227,103400,75904960,11250,11250,11250,11250,6
|
|
20240227,103300,75837460,11250,11250,11250,11250,0
|
|
20240227,103200,75837460,11250,11250,11250,11250,0
|
|
20240227,103100,75837460,11250,11250,11250,11250,0
|
|
20240227,103000,75837460,11250,11250,11250,11250,0
|
|
20240227,102900,75837460,11250,11250,11250,11250,0
|
|
20240227,102800,75837460,11250,11250,11250,11250,0
|
|
20240227,102700,75837460,11250,11250,11250,11250,0
|
|
20240227,102600,75837460,11250,11250,11250,11250,203
|
|
20240227,102500,73553710,11230,11250,11250,11230,662
|
|
20240227,102400,66111850,11220,11220,11220,11220,0
|
|
20240227,102300,66111850,11220,11250,11250,11220,500
|
|
20240227,102200,60497780,11250,11250,11250,11250,0
|
|
20240227,102100,60497780,11250,11250,11250,11250,0
|
|
20240227,102000,60497780,11250,11250,11250,11250,0
|
|
20240227,101900,60497780,11250,11250,11250,11250,9
|
|
20240227,101800,60396530,11270,11270,11270,11270,0
|
|
20240227,101700,60396530,11270,11270,11270,11270,0
|
|
20240227,101600,60396530,11270,11250,11270,11250,2
|
|
20240227,101500,60374010,11230,11230,11230,11230,0
|
|
20240227,101400,60374010,11230,11230,11230,11230,0
|
|
20240227,101300,60374010,11230,11230,11230,11230,0
|
|
20240227,101200,60374010,11230,11230,11230,11230,1
|
|
20240227,101100,60362780,11240,11240,11240,11240,5
|
|
20240227,101000,60306580,11240,11240,11240,11240,5
|
|
20240227,100900,60250380,11240,11240,11240,11240,3
|
|
20240227,100800,60216660,11240,11260,11280,11240,7
|
|
20240227,100700,60137920,11250,11250,11250,11250,0
|
|
20240227,100600,60137920,11250,11250,11250,11240,5
|
|
20240227,100500,60081690,11240,11240,11240,11230,474
|
|
20240227,100400,54754430,11200,11200,11200,11200,0
|
|
20240227,100300,54754430,11200,11200,11200,11200,0
|
|
20240227,100200,54754430,11200,11200,11200,11200,0
|
|
20240227,100100,54754430,11200,11200,11200,11200,0
|
|
20240227,100000,54754430,11200,11200,11200,11200,0
|
|
20240227,095900,54754430,11200,11240,11240,11200,100
|
|
20240227,095800,53633920,11250,11250,11250,11250,1
|
|
20240227,095700,53622670,11250,11250,11250,11250,0
|
|
20240227,095600,53622670,11250,11250,11250,11250,10
|
|
20240227,095500,53510170,11250,11250,11250,11250,20
|
|
20240227,095400,53285170,11240,11240,11240,11240,0
|
|
20240227,095300,53285170,11240,11240,11240,11240,50
|
|
20240227,095200,52723170,11230,11250,11250,11230,10
|
|
20240227,095100,52610840,11170,11270,11270,11170,468
|
|
20240227,095000,47360870,11280,11280,11280,11280,0
|
|
20240227,094900,47360870,11280,11280,11280,11280,1
|
|
20240227,094800,47349590,11240,11240,11240,11240,21
|
|
20240227,094700,47113550,11230,11230,11230,11230,0
|
|
20240227,094600,47113550,11230,11230,11230,11230,0
|
|
20240227,094500,47113550,11230,11230,11230,11230,7
|
|
20240227,094400,47034940,11200,11200,11200,11200,0
|
|
20240227,094300,47034940,11200,11200,11200,11200,1
|
|
20240227,094200,47023740,11200,11200,11200,11200,48
|
|
20240227,094100,46486140,11180,11200,11200,11180,24
|
|
20240227,094000,46217800,11200,11210,11210,11200,188
|
|
20240227,093900,44111530,11280,11280,11280,11280,0
|
|
20240227,093800,44111530,11280,11280,11280,11280,0
|
|
20240227,093700,44111530,11280,11280,11280,11280,0
|
|
20240227,093600,44111530,11280,11280,11280,11280,0
|
|
20240227,093500,44111530,11280,11230,11280,11210,348
|
|
20240227,093400,40207700,11230,11270,11270,11230,101
|
|
20240227,093300,39073300,11280,11280,11280,11280,0
|
|
20240227,093200,39073300,11280,11280,11280,11280,0
|
|
20240227,093100,39073300,11280,11260,11280,11240,407
|
|
20240227,093000,34494720,11270,11270,11270,11270,50
|
|
20240227,092900,33931220,11270,11280,11280,11270,420
|
|
20240227,092800,29193720,11270,11270,11270,11270,0
|
|
20240227,092700,29193720,11270,11270,11270,11270,88
|
|
20240227,092600,28201960,11280,11280,11280,11280,2
|
|
20240227,092500,28179400,11280,11320,11320,11240,1220
|
|
20240227,092400,14410350,11320,11350,11350,11320,403
|
|
20240227,092300,9843810,11360,11360,11360,11350,102
|
|
20240227,092200,8685940,11370,11370,11370,11370,2
|
|
20240227,092100,8663200,11380,11380,11380,11380,3
|
|
20240227,092000,8629060,11380,11420,11420,11380,365
|
|
20240227,091900,4475080,11420,11400,11430,11400,6
|
|
20240227,091800,4406540,11390,11390,11390,11390,2
|
|
20240227,091700,4383760,11430,11400,11430,11400,171
|
|
20240227,091600,2434330,11400,11400,11400,11400,0
|
|
20240227,091500,2434330,11400,11400,11400,11400,0
|
|
20240227,091400,2434330,11400,11400,11400,11400,0
|
|
20240227,091300,2434330,11400,11400,11400,11400,0
|
|
20240227,091200,2434330,11400,11400,11400,11400,0
|
|
20240227,091100,2434330,11400,11400,11400,11400,0
|
|
20240227,091000,2434330,11400,11400,11400,11400,120
|
|
20240227,090900,1066330,11380,11380,11380,11380,5
|
|
20240227,090800,1009430,11350,11350,11350,11350,13
|
|
20240227,090700,861880,11350,11350,11350,11350,2
|
|
20240227,090600,839180,11350,11350,11350,11350,0
|
|
20240227,090500,839180,11350,11350,11350,11350,0
|
|
20240227,090400,839180,11350,11350,11350,11350,2
|
|
20240227,090300,816480,11340,11340,11340,11340,0
|
|
20240227,090200,816480,11340,11340,11340,11340,0
|
|
20240227,090100,816480,11340,11340,11340,11340,0
|
|
20240227,090000,816480,11340,11340,11340,11340,72
|