633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,193000,71267490,10500,10500,10500,10500,597
|
|
20240227,192900,71267490,10500,10500,10500,10500,0
|
|
20240227,192800,71267490,10500,10500,10500,10500,0
|
|
20240227,192700,71267490,10500,10500,10500,10500,0
|
|
20240227,192600,71267490,10500,10500,10500,10500,0
|
|
20240227,192500,71267490,10500,10500,10500,10500,0
|
|
20240227,192400,71267490,10500,10500,10500,10500,0
|
|
20240227,192300,71267490,10500,10500,10500,10500,0
|
|
20240227,192200,71267490,10500,10500,10500,10500,0
|
|
20240227,192100,71267490,10500,10500,10500,10500,0
|
|
20240227,192000,71267490,10500,10500,10500,10500,0
|
|
20240227,191900,71267490,10500,10500,10500,10500,0
|
|
20240227,191800,71267490,10500,10500,10500,10500,0
|
|
20240227,191700,71267490,10500,10500,10500,10500,0
|
|
20240227,191600,71267490,10500,10500,10500,10500,0
|
|
20240227,191500,71267490,10500,10500,10500,10500,0
|
|
20240227,191400,71267490,10500,10500,10500,10500,0
|
|
20240227,191300,71267490,10500,10500,10500,10500,0
|
|
20240227,191200,71267490,10500,10500,10500,10500,0
|
|
20240227,191100,71267490,10500,10500,10500,10500,0
|
|
20240227,191000,71267490,10500,10500,10500,10500,0
|
|
20240227,190900,71267490,10500,10500,10500,10500,0
|
|
20240227,190800,71267490,10500,10500,10500,10500,0
|
|
20240227,190700,71267490,10500,10500,10500,10500,0
|
|
20240227,190600,71267490,10500,10500,10500,10500,0
|
|
20240227,190500,71267490,10500,10500,10500,10500,0
|
|
20240227,190400,71267490,10500,10500,10500,10500,0
|
|
20240227,190300,71267490,10500,10500,10500,10500,0
|
|
20240227,190200,71267490,10500,10500,10500,10500,0
|
|
20240227,190100,71267490,10500,10500,10500,10500,0
|
|
20240227,190000,71267490,10500,10500,10500,10500,597
|
|
20240227,185900,71267490,10500,10500,10500,10500,0
|
|
20240227,185800,71267490,10500,10500,10500,10500,0
|
|
20240227,185700,71267490,10500,10500,10500,10500,0
|
|
20240227,185600,71267490,10500,10500,10500,10500,0
|
|
20240227,185500,71267490,10500,10500,10500,10500,0
|
|
20240227,185400,71267490,10500,10500,10500,10500,0
|
|
20240227,185300,71267490,10500,10500,10500,10500,0
|
|
20240227,185200,71267490,10500,10500,10500,10500,0
|
|
20240227,185100,71267490,10500,10500,10500,10500,0
|
|
20240227,185000,71267490,10500,10500,10500,10500,0
|
|
20240227,184900,71267490,10500,10500,10500,10500,0
|
|
20240227,184800,71267490,10500,10500,10500,10500,0
|
|
20240227,184700,71267490,10500,10500,10500,10500,0
|
|
20240227,184600,71267490,10500,10500,10500,10500,0
|
|
20240227,184500,71267490,10500,10500,10500,10500,0
|
|
20240227,184400,71267490,10500,10500,10500,10500,0
|
|
20240227,184300,71267490,10500,10500,10500,10500,0
|
|
20240227,184200,71267490,10500,10500,10500,10500,0
|
|
20240227,184100,71267490,10500,10500,10500,10500,0
|
|
20240227,184000,71267490,10500,10500,10500,10500,0
|
|
20240227,183900,71267490,10500,10500,10500,10500,0
|
|
20240227,183800,71267490,10500,10500,10500,10500,0
|
|
20240227,183700,71267490,10500,10500,10500,10500,0
|
|
20240227,183600,71267490,10500,10500,10500,10500,0
|
|
20240227,183500,71267490,10500,10500,10500,10500,0
|
|
20240227,183400,71267490,10500,10500,10500,10500,0
|
|
20240227,183300,71267490,10500,10500,10500,10500,0
|
|
20240227,183200,71267490,10500,10500,10500,10500,0
|
|
20240227,183100,71267490,10500,10500,10500,10500,0
|
|
20240227,183000,71267490,10500,10500,10500,10500,597
|
|
20240227,182900,71267490,10500,10500,10500,10500,0
|
|
20240227,182800,71267490,10500,10500,10500,10500,0
|
|
20240227,182700,71267490,10500,10500,10500,10500,0
|
|
20240227,182600,71267490,10500,10500,10500,10500,0
|
|
20240227,182500,71267490,10500,10500,10500,10500,0
|
|
20240227,182400,71267490,10500,10500,10500,10500,0
|
|
20240227,182300,71267490,10500,10500,10500,10500,0
|
|
20240227,182200,71267490,10500,10500,10500,10500,0
|
|
20240227,182100,71267490,10500,10500,10500,10500,0
|
|
20240227,182000,71267490,10500,10500,10500,10500,0
|
|
20240227,181900,71267490,10500,10500,10500,10500,0
|
|
20240227,181800,71267490,10500,10500,10500,10500,0
|
|
20240227,181700,71267490,10500,10500,10500,10500,0
|
|
20240227,181600,71267490,10500,10500,10500,10500,0
|
|
20240227,181500,71267490,10500,10500,10500,10500,0
|
|
20240227,181400,71267490,10500,10500,10500,10500,0
|
|
20240227,181300,71267490,10500,10500,10500,10500,0
|
|
20240227,181200,71267490,10500,10500,10500,10500,0
|
|
20240227,181100,71267490,10500,10500,10500,10500,0
|
|
20240227,181000,71267490,10500,10500,10500,10500,0
|
|
20240227,180900,71267490,10500,10500,10500,10500,0
|
|
20240227,180800,71267490,10500,10500,10500,10500,0
|
|
20240227,180700,71267490,10500,10500,10500,10500,0
|
|
20240227,180600,71267490,10500,10500,10500,10500,0
|
|
20240227,180500,71267490,10500,10500,10500,10500,0
|
|
20240227,180400,71267490,10500,10500,10500,10500,0
|
|
20240227,180300,71267490,10500,10500,10500,10500,0
|
|
20240227,180200,71267490,10500,10500,10500,10500,0
|
|
20240227,180100,71267490,10500,10500,10500,10500,0
|
|
20240227,180000,71267490,10500,10500,10500,10500,597
|
|
20240227,175900,71267490,10500,10500,10500,10500,0
|
|
20240227,175800,71267490,10500,10500,10500,10500,0
|
|
20240227,175700,71267490,10500,10500,10500,10500,0
|
|
20240227,175600,71267490,10500,10500,10500,10500,0
|
|
20240227,175500,71267490,10500,10500,10500,10500,0
|
|
20240227,175400,71267490,10500,10500,10500,10500,0
|
|
20240227,175300,71267490,10500,10500,10500,10500,0
|
|
20240227,175200,71267490,10500,10500,10500,10500,0
|
|
20240227,175100,71267490,10500,10500,10500,10500,0
|
|
20240227,175000,71267490,10500,10500,10500,10500,0
|
|
20240227,174900,71267490,10500,10500,10500,10500,0
|
|
20240227,174800,71267490,10500,10500,10500,10500,0
|
|
20240227,174700,71267490,10500,10500,10500,10500,0
|
|
20240227,174600,71267490,10500,10500,10500,10500,0
|
|
20240227,174500,71267490,10500,10500,10500,10500,0
|
|
20240227,174400,71267490,10500,10500,10500,10500,0
|
|
20240227,174300,71267490,10500,10500,10500,10500,0
|
|
20240227,174200,71267490,10500,10500,10500,10500,0
|
|
20240227,174100,71267490,10500,10500,10500,10500,0
|
|
20240227,174000,71267490,10500,10500,10500,10500,0
|
|
20240227,173900,71267490,10500,10500,10500,10500,0
|
|
20240227,173800,71267490,10500,10500,10500,10500,0
|
|
20240227,173700,71267490,10500,10500,10500,10500,0
|
|
20240227,173600,71267490,10500,10500,10500,10500,0
|
|
20240227,173500,71267490,10500,10500,10500,10500,0
|
|
20240227,173400,71267490,10500,10500,10500,10500,0
|
|
20240227,173300,71267490,10500,10500,10500,10500,0
|
|
20240227,173200,71267490,10500,10500,10500,10500,0
|
|
20240227,173100,71267490,10500,10500,10500,10500,0
|
|
20240227,173000,71267490,10500,10500,10500,10500,597
|
|
20240227,172900,71267490,10500,10500,10500,10500,0
|
|
20240227,172800,71267490,10500,10500,10500,10500,0
|
|
20240227,172700,71267490,10500,10500,10500,10500,0
|
|
20240227,172600,71267490,10500,10500,10500,10500,0
|
|
20240227,172500,71267490,10500,10500,10500,10500,0
|
|
20240227,172400,71267490,10500,10500,10500,10500,0
|
|
20240227,172300,71267490,10500,10500,10500,10500,0
|
|
20240227,172200,71267490,10500,10500,10500,10500,0
|
|
20240227,172100,71267490,10500,10500,10500,10500,0
|
|
20240227,172000,71267490,10500,10500,10500,10500,0
|
|
20240227,171900,71267490,10500,10500,10500,10500,0
|
|
20240227,171800,71267490,10500,10500,10500,10500,0
|
|
20240227,171700,71267490,10500,10500,10500,10500,0
|
|
20240227,171600,71267490,10500,10500,10500,10500,0
|
|
20240227,171500,71267490,10500,10500,10500,10500,0
|
|
20240227,171400,71267490,10500,10500,10500,10500,0
|
|
20240227,171300,71267490,10500,10500,10500,10500,0
|
|
20240227,171200,71267490,10500,10500,10500,10500,0
|
|
20240227,171100,71267490,10500,10500,10500,10500,0
|
|
20240227,171000,71267490,10500,10500,10500,10500,0
|
|
20240227,170900,71267490,10500,10500,10500,10500,0
|
|
20240227,170800,71267490,10500,10500,10500,10500,0
|
|
20240227,170700,71267490,10500,10500,10500,10500,0
|
|
20240227,170600,71267490,10500,10500,10500,10500,0
|
|
20240227,170500,71267490,10500,10500,10500,10500,0
|
|
20240227,170400,71267490,10500,10500,10500,10500,0
|
|
20240227,170300,71267490,10500,10500,10500,10500,0
|
|
20240227,170200,71267490,10500,10500,10500,10500,0
|
|
20240227,170100,71267490,10500,10500,10500,10500,0
|
|
20240227,170000,71267490,10500,10500,10500,10500,597
|
|
20240227,165900,71267490,10500,10500,10500,10500,0
|
|
20240227,165800,71267490,10500,10500,10500,10500,0
|
|
20240227,165700,71267490,10500,10500,10500,10500,0
|
|
20240227,165600,71267490,10500,10500,10500,10500,0
|
|
20240227,165500,71267490,10500,10500,10500,10500,0
|
|
20240227,165400,71267490,10500,10500,10500,10500,0
|
|
20240227,165300,71267490,10500,10500,10500,10500,0
|
|
20240227,165200,71267490,10500,10500,10500,10500,0
|
|
20240227,165100,71267490,10500,10500,10500,10500,0
|
|
20240227,165000,71267490,10500,10500,10500,10500,0
|
|
20240227,164900,71267490,10500,10500,10500,10500,0
|
|
20240227,164800,71267490,10500,10500,10500,10500,0
|
|
20240227,164700,71267490,10500,10500,10500,10500,0
|
|
20240227,164600,71267490,10500,10500,10500,10500,0
|
|
20240227,164500,71267490,10500,10500,10500,10500,0
|
|
20240227,164400,71267490,10500,10500,10500,10500,0
|
|
20240227,164300,71267490,10500,10500,10500,10500,0
|
|
20240227,164200,71267490,10500,10500,10500,10500,0
|
|
20240227,164100,71267490,10500,10500,10500,10500,0
|
|
20240227,164000,71267490,10500,10500,10500,10500,0
|
|
20240227,163900,71267490,10500,10500,10500,10500,0
|
|
20240227,163800,71267490,10500,10500,10500,10500,0
|
|
20240227,163700,71267490,10500,10500,10500,10500,0
|
|
20240227,163600,71267490,10500,10500,10500,10500,0
|
|
20240227,163500,71267490,10500,10500,10500,10500,0
|
|
20240227,163400,71267490,10500,10500,10500,10500,0
|
|
20240227,163300,71267490,10500,10500,10500,10500,0
|
|
20240227,163200,71267490,10500,10500,10500,10500,0
|
|
20240227,163100,71267490,10500,10500,10500,10500,0
|
|
20240227,163000,71267490,10500,10500,10500,10500,597
|
|
20240227,162900,71267490,10500,10500,10500,10500,0
|
|
20240227,162800,71267490,10500,10500,10500,10500,0
|
|
20240227,162700,71267490,10500,10500,10500,10500,0
|
|
20240227,162600,71267490,10500,10500,10500,10500,0
|
|
20240227,162500,71267490,10500,10500,10500,10500,0
|
|
20240227,162400,71267490,10500,10500,10500,10500,0
|
|
20240227,162300,71267490,10500,10500,10500,10500,0
|
|
20240227,162200,71267490,10500,10500,10500,10500,0
|
|
20240227,162100,71267490,10500,10500,10500,10500,0
|
|
20240227,162000,71267490,10500,10500,10500,10500,0
|
|
20240227,161900,71267490,10500,10500,10500,10500,0
|
|
20240227,161800,71267490,10500,10500,10500,10500,0
|
|
20240227,161700,71267490,10500,10500,10500,10500,0
|
|
20240227,161600,71267490,10500,10500,10500,10500,0
|
|
20240227,161500,71267490,10500,10500,10500,10500,0
|
|
20240227,161400,71267490,10500,10500,10500,10500,0
|
|
20240227,161300,71267490,10500,10500,10500,10500,0
|
|
20240227,161200,71267490,10500,10500,10500,10500,0
|
|
20240227,161100,71267490,10500,10500,10500,10500,0
|
|
20240227,161000,71267490,10500,10500,10500,10500,0
|
|
20240227,160900,71267490,10500,10500,10500,10500,0
|
|
20240227,160800,71267490,10500,10500,10500,10500,0
|
|
20240227,160700,71267490,10500,10500,10500,10500,0
|
|
20240227,160600,71267490,10500,10500,10500,10500,0
|
|
20240227,160500,71267490,10500,10500,10500,10500,0
|
|
20240227,160400,71267490,10500,10500,10500,10500,0
|
|
20240227,160300,71267490,10500,10500,10500,10500,0
|
|
20240227,160200,71267490,10500,10500,10500,10500,0
|
|
20240227,160100,71267490,10500,10500,10500,10500,0
|
|
20240227,160000,71267490,10500,10500,10500,10500,597
|
|
20240227,155900,71267490,10500,10500,10500,10500,0
|
|
20240227,155800,71267490,10500,10500,10500,10500,0
|
|
20240227,155700,71267490,10500,10500,10500,10500,0
|
|
20240227,155600,71267490,10500,10500,10500,10500,0
|
|
20240227,155500,71267490,10500,10500,10500,10500,0
|
|
20240227,155400,71267490,10500,10500,10500,10500,0
|
|
20240227,155300,71267490,10500,10500,10500,10500,0
|
|
20240227,155200,71267490,10500,10500,10500,10500,0
|
|
20240227,155100,71267490,10500,10500,10500,10500,0
|
|
20240227,155000,71267490,10500,10500,10500,10500,0
|
|
20240227,154900,71267490,10500,10500,10500,10500,0
|
|
20240227,154800,71267490,10500,10500,10500,10500,0
|
|
20240227,154700,71267490,10500,10500,10500,10500,0
|
|
20240227,154600,71267490,10500,10500,10500,10500,0
|
|
20240227,154500,71267490,10500,10500,10500,10500,0
|
|
20240227,154400,71267490,10500,10500,10500,10500,0
|
|
20240227,154300,71267490,10500,10500,10500,10500,0
|
|
20240227,154200,71267490,10500,10500,10500,10500,0
|
|
20240227,154100,71267490,10500,10500,10500,10500,0
|
|
20240227,154000,71267490,10500,10500,10500,10500,0
|
|
20240227,153900,71267490,10500,10500,10500,10500,0
|
|
20240227,153800,71267490,10500,10500,10500,10500,0
|
|
20240227,153700,71267490,10500,10500,10500,10500,0
|
|
20240227,153600,71267490,10500,10500,10500,10500,0
|
|
20240227,153500,71267490,10500,10500,10500,10500,0
|
|
20240227,153400,71267490,10500,10500,10500,10500,0
|
|
20240227,153300,71267490,10500,10500,10500,10500,0
|
|
20240227,153200,71267490,10500,10500,10500,10500,0
|
|
20240227,153100,71267490,10500,10500,10500,10500,0
|
|
20240227,153000,71267490,10500,10500,10500,10500,1194
|
|
20240227,152900,64998990,10490,10490,10490,10490,0
|
|
20240227,152800,64998990,10490,10490,10490,10490,0
|
|
20240227,152700,64998990,10490,10490,10490,10490,0
|
|
20240227,152600,64998990,10490,10490,10490,10490,0
|
|
20240227,152500,64998990,10490,10490,10490,10490,0
|
|
20240227,152400,64998990,10490,10490,10490,10490,0
|
|
20240227,152300,64998990,10490,10490,10490,10490,0
|
|
20240227,152200,64998990,10490,10490,10490,10490,0
|
|
20240227,152100,64998990,10490,10490,10490,10490,0
|
|
20240227,152000,64998990,10490,10490,10490,10490,0
|
|
20240227,151900,64998990,10490,10490,10490,10490,4
|
|
20240227,151800,64957030,10490,10490,10490,10490,0
|
|
20240227,151700,64957030,10490,10490,10490,10490,0
|
|
20240227,151600,64957030,10490,10490,10490,10490,0
|
|
20240227,151500,64957030,10490,10490,10490,10490,0
|
|
20240227,151400,64957030,10490,10490,10490,10490,2
|
|
20240227,151300,64936050,10490,10460,10490,10460,6
|
|
20240227,151200,64873200,10430,10430,10430,10430,0
|
|
20240227,151100,64873200,10430,10430,10430,10430,0
|
|
20240227,151000,64873200,10430,10430,10430,10430,0
|
|
20240227,150900,64873200,10430,10430,10430,10430,0
|
|
20240227,150800,64873200,10430,10430,10430,10430,17
|
|
20240227,150700,64695890,10440,10440,10440,10440,0
|
|
20240227,150600,64695890,10440,10440,10440,10440,0
|
|
20240227,150500,64695890,10440,10440,10440,10420,730
|
|
20240227,150400,57087570,10460,10460,10460,10460,0
|
|
20240227,150300,57087570,10460,10460,10460,10460,0
|
|
20240227,150200,57087570,10460,10460,10460,10460,2
|
|
20240227,150100,57066650,10440,10440,10440,10440,1
|
|
20240227,150000,57056210,10440,10440,10440,10440,0
|
|
20240227,145900,57056210,10440,10440,10440,10440,0
|
|
20240227,145800,57056210,10440,10440,10440,10440,0
|
|
20240227,145700,57056210,10440,10440,10440,10440,0
|
|
20240227,145600,57056210,10440,10440,10440,10440,277
|
|
20240227,145500,54164330,10440,10440,10440,10440,52
|
|
20240227,145400,53621450,10440,10440,10440,10440,0
|
|
20240227,145300,53621450,10440,10450,10450,10440,101
|
|
20240227,145200,52566680,10460,10460,10460,10460,3
|
|
20240227,145100,52535300,10450,10460,10460,10450,4
|
|
20240227,145000,52493470,10460,10480,10480,10460,42
|
|
20240227,144900,52053650,10500,10500,10500,10500,0
|
|
20240227,144800,52053650,10500,10500,10500,10500,0
|
|
20240227,144700,52053650,10500,10500,10500,10500,1
|
|
20240227,144600,52043150,10470,10470,10470,10470,0
|
|
20240227,144500,52043150,10470,10470,10470,10470,0
|
|
20240227,144400,52043150,10470,10470,10470,10470,0
|
|
20240227,144300,52043150,10470,10470,10470,10470,0
|
|
20240227,144200,52043150,10470,10470,10470,10470,0
|
|
20240227,144100,52043150,10470,10470,10470,10470,19
|
|
20240227,144000,51844220,10550,10550,10550,10550,0
|
|
20240227,143900,51844220,10550,10550,10550,10550,0
|
|
20240227,143800,51844220,10550,10550,10550,10550,0
|
|
20240227,143700,51844220,10550,10550,10550,10550,0
|
|
20240227,143600,51844220,10550,10550,10550,10550,10
|
|
20240227,143500,51738720,10500,10500,10500,10500,0
|
|
20240227,143400,51738720,10500,10500,10500,10500,0
|
|
20240227,143300,51738720,10500,10500,10500,10500,0
|
|
20240227,143200,51738720,10500,10500,10500,10500,0
|
|
20240227,143100,51738720,10500,10500,10500,10500,14
|
|
20240227,143000,51591720,10500,10500,10500,10500,0
|
|
20240227,142900,51591720,10500,10500,10500,10500,0
|
|
20240227,142800,51591720,10500,10500,10500,10500,0
|
|
20240227,142700,51591720,10500,10500,10500,10500,0
|
|
20240227,142600,51591720,10500,10500,10500,10500,0
|
|
20240227,142500,51591720,10500,10500,10500,10500,0
|
|
20240227,142400,51591720,10500,10500,10500,10500,95
|
|
20240227,142300,50594220,10500,10500,10500,10500,0
|
|
20240227,142200,50594220,10500,10500,10500,10500,0
|
|
20240227,142100,50594220,10500,10500,10500,10500,0
|
|
20240227,142000,50594220,10500,10500,10500,10500,0
|
|
20240227,141900,50594220,10500,10500,10500,10500,0
|
|
20240227,141800,50594220,10500,10500,10500,10500,12
|
|
20240227,141700,50468220,10500,10540,10540,10500,97
|
|
20240227,141600,49445960,10540,10540,10540,10540,0
|
|
20240227,141500,49445960,10540,10540,10540,10540,0
|
|
20240227,141400,49445960,10540,10550,10560,10540,11
|
|
20240227,141300,49329830,10510,10510,10510,10510,20
|
|
20240227,141200,49119630,10510,10510,10510,10510,1
|
|
20240227,141100,49109120,10550,10550,10550,10550,0
|
|
20240227,141000,49109120,10550,10550,10550,10550,0
|
|
20240227,140900,49109120,10550,10550,10550,10550,0
|
|
20240227,140800,49109120,10550,10550,10550,10550,0
|
|
20240227,140700,49109120,10550,10550,10550,10550,0
|
|
20240227,140600,49109120,10550,10550,10550,10550,0
|
|
20240227,140500,49109120,10550,10550,10550,10550,0
|
|
20240227,140400,49109120,10550,10550,10550,10550,0
|
|
20240227,140300,49109120,10550,10550,10550,10550,0
|
|
20240227,140200,49109120,10550,10550,10550,10550,10
|
|
20240227,140100,49003620,10570,10570,10570,10570,0
|
|
20240227,140000,49003620,10570,10570,10570,10570,0
|
|
20240227,135900,49003620,10570,10570,10570,10570,0
|
|
20240227,135800,49003620,10570,10570,10570,10570,0
|
|
20240227,135700,49003620,10570,10570,10570,10570,0
|
|
20240227,135600,49003620,10570,10500,10570,10500,378
|
|
20240227,135500,45027000,10500,10500,10500,10500,16
|
|
20240227,135400,44859000,10510,10510,10510,10510,0
|
|
20240227,135300,44859000,10510,10510,10510,10510,0
|
|
20240227,135200,44859000,10510,10510,10510,10510,0
|
|
20240227,135100,44859000,10510,10510,10510,10510,0
|
|
20240227,135000,44859000,10510,10510,10510,10510,0
|
|
20240227,134900,44859000,10510,10510,10510,10510,0
|
|
20240227,134800,44859000,10510,10510,10510,10510,0
|
|
20240227,134700,44859000,10510,10510,10510,10510,0
|
|
20240227,134600,44859000,10510,10510,10510,10510,0
|
|
20240227,134500,44859000,10510,10510,10510,10510,0
|
|
20240227,134400,44859000,10510,10510,10510,10510,0
|
|
20240227,134300,44859000,10510,10510,10510,10510,0
|
|
20240227,134200,44859000,10510,10510,10510,10510,0
|
|
20240227,134100,44859000,10510,10510,10510,10510,0
|
|
20240227,134000,44859000,10510,10510,10510,10510,0
|
|
20240227,133900,44859000,10510,10510,10510,10510,0
|
|
20240227,133800,44859000,10510,10510,10510,10510,0
|
|
20240227,133700,44859000,10510,10510,10510,10510,0
|
|
20240227,133600,44859000,10510,10510,10510,10510,0
|
|
20240227,133500,44859000,10510,10510,10510,10510,0
|
|
20240227,133400,44859000,10510,10510,10510,10510,0
|
|
20240227,133300,44859000,10510,10510,10510,10510,1
|
|
20240227,133200,44848490,10440,10440,10440,10440,0
|
|
20240227,133100,44848490,10440,10440,10440,10440,0
|
|
20240227,133000,44848490,10440,10440,10440,10440,0
|
|
20240227,132900,44848490,10440,10440,10440,10440,0
|
|
20240227,132800,44848490,10440,10490,10490,10440,20
|
|
20240227,132700,44639030,10510,10500,10510,10500,20
|
|
20240227,132600,44428840,10500,10500,10500,10500,149
|
|
20240227,132500,42864340,10500,10500,10500,10500,98
|
|
20240227,132400,41835340,10500,10500,10500,10500,0
|
|
20240227,132300,41835340,10500,10500,10500,10500,0
|
|
20240227,132200,41835340,10500,10500,10500,10500,0
|
|
20240227,132100,41835340,10500,10500,10500,10500,0
|
|
20240227,132000,41835340,10500,10500,10500,10500,0
|
|
20240227,131900,41835340,10500,10500,10500,10500,1
|
|
20240227,131800,41824840,10480,10480,10480,10480,0
|
|
20240227,131700,41824840,10480,10480,10480,10480,0
|
|
20240227,131600,41824840,10480,10480,10480,10480,0
|
|
20240227,131500,41824840,10480,10480,10480,10480,94
|
|
20240227,131400,40839720,10480,10480,10480,10480,0
|
|
20240227,131300,40839720,10480,10480,10480,10480,0
|
|
20240227,131200,40839720,10480,10480,10480,10480,0
|
|
20240227,131100,40839720,10480,10480,10480,10480,95
|
|
20240227,131000,39844120,10500,10500,10500,10500,0
|
|
20240227,130900,39844120,10500,10500,10500,10500,0
|
|
20240227,130800,39844120,10500,10500,10500,10500,0
|
|
20240227,130700,39844120,10500,10500,10500,10500,0
|
|
20240227,130600,39844120,10500,10500,10500,10500,0
|
|
20240227,130500,39844120,10500,10500,10500,10500,0
|
|
20240227,130400,39844120,10500,10500,10500,10500,0
|
|
20240227,130300,39844120,10500,10500,10500,10500,0
|
|
20240227,130200,39844120,10500,10500,10500,10500,1
|
|
20240227,130100,39833620,10480,10480,10480,10480,0
|
|
20240227,130000,39833620,10480,10480,10480,10480,0
|
|
20240227,125900,39833620,10480,10480,10480,10480,0
|
|
20240227,125800,39833620,10480,10480,10480,10480,0
|
|
20240227,125700,39833620,10480,10480,10480,10480,0
|
|
20240227,125600,39833620,10480,10480,10480,10480,0
|
|
20240227,125500,39833620,10480,10480,10480,10480,0
|
|
20240227,125400,39833620,10480,10480,10480,10480,1
|
|
20240227,125300,39823140,10500,10500,10500,10500,0
|
|
20240227,125200,39823140,10500,10500,10500,10500,0
|
|
20240227,125100,39823140,10500,10500,10500,10500,0
|
|
20240227,125000,39823140,10500,10500,10500,10500,0
|
|
20240227,124900,39823140,10500,10500,10500,10500,0
|
|
20240227,124800,39823140,10500,10500,10500,10500,0
|
|
20240227,124700,39823140,10500,10500,10500,10500,0
|
|
20240227,124600,39823140,10500,10500,10500,10500,0
|
|
20240227,124500,39823140,10500,10490,10500,10490,4
|
|
20240227,124400,39781170,10480,10480,10480,10480,1
|
|
20240227,124300,39770690,10490,10490,10490,10490,0
|
|
20240227,124200,39770690,10490,10490,10490,10490,0
|
|
20240227,124100,39770690,10490,10490,10490,10490,0
|
|
20240227,124000,39770690,10490,10490,10490,10490,0
|
|
20240227,123900,39770690,10490,10490,10490,10490,0
|
|
20240227,123800,39770690,10490,10490,10490,10490,1
|
|
20240227,123700,39760200,10500,10500,10500,10500,0
|
|
20240227,123600,39760200,10500,10500,10500,10500,0
|
|
20240227,123500,39760200,10500,10500,10500,10500,0
|
|
20240227,123400,39760200,10500,10500,10500,10500,0
|
|
20240227,123300,39760200,10500,10480,10500,10480,78
|
|
20240227,123200,38942740,10480,10480,10480,10480,0
|
|
20240227,123100,38942740,10480,10480,10480,10480,0
|
|
20240227,123000,38942740,10480,10470,10480,10470,4
|
|
20240227,122900,38900850,10470,10470,10470,10470,0
|
|
20240227,122800,38900850,10470,10470,10470,10470,0
|
|
20240227,122700,38900850,10470,10470,10470,10470,0
|
|
20240227,122600,38900850,10470,10470,10470,10470,1
|
|
20240227,122500,38890380,10470,10470,10470,10470,0
|
|
20240227,122400,38890380,10470,10470,10470,10470,0
|
|
20240227,122300,38890380,10470,10470,10470,10470,1
|
|
20240227,122200,38879910,10480,10480,10480,10480,0
|
|
20240227,122100,38879910,10480,10480,10480,10480,0
|
|
20240227,122000,38879910,10480,10480,10480,10480,0
|
|
20240227,121900,38879910,10480,10480,10480,10480,0
|
|
20240227,121800,38879910,10480,10480,10480,10480,0
|
|
20240227,121700,38879910,10480,10480,10480,10480,0
|
|
20240227,121600,38879910,10480,10480,10480,10480,1
|
|
20240227,121500,38869430,10480,10480,10480,10480,0
|
|
20240227,121400,38869430,10480,10480,10480,10480,0
|
|
20240227,121300,38869430,10480,10480,10480,10480,0
|
|
20240227,121200,38869430,10480,10480,10480,10480,0
|
|
20240227,121100,38869430,10480,10480,10480,10480,20
|
|
20240227,121000,38659830,10480,10480,10480,10480,0
|
|
20240227,120900,38659830,10480,10480,10480,10480,0
|
|
20240227,120800,38659830,10480,10480,10480,10480,0
|
|
20240227,120700,38659830,10480,10480,10480,10480,0
|
|
20240227,120600,38659830,10480,10480,10480,10480,0
|
|
20240227,120500,38659830,10480,10480,10480,10480,0
|
|
20240227,120400,38659830,10480,10480,10480,10480,0
|
|
20240227,120300,38659830,10480,10480,10480,10480,0
|
|
20240227,120200,38659830,10480,10480,10480,10480,0
|
|
20240227,120100,38659830,10480,10470,10480,10470,5
|
|
20240227,120000,38607470,10470,10470,10470,10470,0
|
|
20240227,115900,38607470,10470,10470,10470,10470,0
|
|
20240227,115800,38607470,10470,10470,10470,10470,0
|
|
20240227,115700,38607470,10470,10470,10470,10470,0
|
|
20240227,115600,38607470,10470,10470,10470,10470,0
|
|
20240227,115500,38607470,10470,10470,10470,10470,0
|
|
20240227,115400,38607470,10470,10470,10470,10470,0
|
|
20240227,115300,38607470,10470,10470,10470,10470,0
|
|
20240227,115200,38607470,10470,10470,10470,10470,0
|
|
20240227,115100,38607470,10470,10440,10470,10430,292
|
|
20240227,115000,35560070,10470,10470,10470,10470,0
|
|
20240227,114900,35560070,10470,10470,10470,10470,1
|
|
20240227,114800,35549600,10440,10440,10440,10440,0
|
|
20240227,114700,35549600,10440,10440,10440,10440,0
|
|
20240227,114600,35549600,10440,10440,10440,10440,0
|
|
20240227,114500,35549600,10440,10440,10440,10440,27
|
|
20240227,114400,35267720,10440,10440,10440,10440,100
|
|
20240227,114300,34223720,10470,10470,10470,10470,0
|
|
20240227,114200,34223720,10470,10470,10470,10470,0
|
|
20240227,114100,34223720,10470,10470,10470,10470,0
|
|
20240227,114000,34223720,10470,10470,10470,10470,0
|
|
20240227,113900,34223720,10470,10470,10470,10470,0
|
|
20240227,113800,34223720,10470,10470,10470,10470,0
|
|
20240227,113700,34223720,10470,10470,10470,10470,0
|
|
20240227,113600,34223720,10470,10470,10470,10470,0
|
|
20240227,113500,34223720,10470,10470,10470,10470,0
|
|
20240227,113400,34223720,10470,10470,10470,10470,0
|
|
20240227,113300,34223720,10470,10470,10470,10470,0
|
|
20240227,113200,34223720,10470,10470,10470,10470,0
|
|
20240227,113100,34223720,10470,10470,10470,10470,0
|
|
20240227,113000,34223720,10470,10470,10470,10470,0
|
|
20240227,112900,34223720,10470,10470,10470,10470,0
|
|
20240227,112800,34223720,10470,10470,10470,10470,0
|
|
20240227,112700,34223720,10470,10470,10470,10470,0
|
|
20240227,112600,34223720,10470,10470,10470,10470,0
|
|
20240227,112500,34223720,10470,10470,10470,10470,0
|
|
20240227,112400,34223720,10470,10470,10470,10470,268
|
|
20240227,112300,31417760,10460,10460,10460,10460,709
|
|
20240227,112200,24001620,10460,10460,10460,10460,0
|
|
20240227,112100,24001620,10460,10460,10460,10460,0
|
|
20240227,112000,24001620,10460,10460,10460,10460,0
|
|
20240227,111900,24001620,10460,10460,10460,10460,0
|
|
20240227,111800,24001620,10460,10460,10460,10460,0
|
|
20240227,111700,24001620,10460,10460,10460,10460,0
|
|
20240227,111600,24001620,10460,10460,10460,10460,0
|
|
20240227,111500,24001620,10460,10460,10460,10460,0
|
|
20240227,111400,24001620,10460,10460,10460,10460,0
|
|
20240227,111300,24001620,10460,10460,10460,10460,0
|
|
20240227,111200,24001620,10460,10460,10460,10460,0
|
|
20240227,111100,24001620,10460,10460,10460,10460,0
|
|
20240227,111000,24001620,10460,10460,10460,10460,0
|
|
20240227,110900,24001620,10460,10460,10460,10460,0
|
|
20240227,110800,24001620,10460,10460,10460,10460,0
|
|
20240227,110700,24001620,10460,10460,10460,10460,0
|
|
20240227,110600,24001620,10460,10460,10460,10460,0
|
|
20240227,110500,24001620,10460,10460,10460,10460,0
|
|
20240227,110400,24001620,10460,10460,10460,10460,0
|
|
20240227,110300,24001620,10460,10460,10460,10460,0
|
|
20240227,110200,24001620,10460,10460,10460,10460,1
|
|
20240227,110100,23991160,10420,10420,10420,10420,0
|
|
20240227,110000,23991160,10420,10420,10420,10420,0
|
|
20240227,105900,23991160,10420,10420,10420,10420,0
|
|
20240227,105800,23991160,10420,10430,10430,10420,373
|
|
20240227,105700,20102400,10430,10440,10440,10430,59
|
|
20240227,105600,19486900,10450,10450,10450,10450,9
|
|
20240227,105500,19392850,10470,10470,10470,10470,0
|
|
20240227,105400,19392850,10470,10470,10470,10470,0
|
|
20240227,105300,19392850,10470,10470,10470,10470,0
|
|
20240227,105200,19392850,10470,10470,10470,10470,0
|
|
20240227,105100,19392850,10470,10470,10470,10470,0
|
|
20240227,105000,19392850,10470,10470,10470,10470,0
|
|
20240227,104900,19392850,10470,10470,10470,10470,0
|
|
20240227,104800,19392850,10470,10470,10470,10470,0
|
|
20240227,104700,19392850,10470,10470,10470,10470,0
|
|
20240227,104600,19392850,10470,10470,10470,10470,0
|
|
20240227,104500,19392850,10470,10470,10470,10470,0
|
|
20240227,104400,19392850,10470,10470,10470,10470,0
|
|
20240227,104300,19392850,10470,10470,10470,10470,0
|
|
20240227,104200,19392850,10470,10470,10470,10470,0
|
|
20240227,104100,19392850,10470,10470,10470,10470,60
|
|
20240227,104000,18764650,10440,10440,10440,10440,0
|
|
20240227,103900,18764650,10440,10440,10440,10440,0
|
|
20240227,103800,18764650,10440,10440,10440,10440,0
|
|
20240227,103700,18764650,10440,10440,10440,10440,0
|
|
20240227,103600,18764650,10440,10440,10440,10440,0
|
|
20240227,103500,18764650,10440,10440,10440,10440,7
|
|
20240227,103400,18691570,10440,10430,10440,10430,197
|
|
20240227,103300,16634930,10430,10420,10430,10420,65
|
|
20240227,103200,15957020,10420,10420,10420,10420,20
|
|
20240227,103100,15748620,10410,10410,10410,10410,0
|
|
20240227,103000,15748620,10410,10410,10410,10410,0
|
|
20240227,102900,15748620,10410,10410,10410,10410,0
|
|
20240227,102800,15748620,10410,10410,10410,10410,0
|
|
20240227,102700,15748620,10410,10410,10410,10410,0
|
|
20240227,102600,15748620,10410,10410,10410,10410,0
|
|
20240227,102500,15748620,10410,10410,10410,10410,0
|
|
20240227,102400,15748620,10410,10410,10410,10410,0
|
|
20240227,102300,15748620,10410,10410,10410,10410,2
|
|
20240227,102200,15727800,10410,10410,10410,10410,0
|
|
20240227,102100,15727800,10410,10410,10410,10410,0
|
|
20240227,102000,15727800,10410,10410,10410,10410,0
|
|
20240227,101900,15727800,10410,10410,10410,10410,0
|
|
20240227,101800,15727800,10410,10410,10410,10410,0
|
|
20240227,101700,15727800,10410,10410,10410,10410,0
|
|
20240227,101600,15727800,10410,10410,10410,10410,0
|
|
20240227,101500,15727800,10410,10410,10410,10410,0
|
|
20240227,101400,15727800,10410,10410,10410,10410,0
|
|
20240227,101300,15727800,10410,10410,10410,10410,0
|
|
20240227,101200,15727800,10410,10410,10410,10410,48
|
|
20240227,101100,15228120,10400,10400,10400,10400,0
|
|
20240227,101000,15228120,10400,10400,10400,10400,0
|
|
20240227,100900,15228120,10400,10400,10400,10400,0
|
|
20240227,100800,15228120,10400,10400,10400,10400,50
|
|
20240227,100700,14708120,10400,10400,10400,10400,0
|
|
20240227,100600,14708120,10400,10400,10400,10400,0
|
|
20240227,100500,14708120,10400,10400,10400,10400,0
|
|
20240227,100400,14708120,10400,10400,10400,10400,0
|
|
20240227,100300,14708120,10400,10400,10400,10400,0
|
|
20240227,100200,14708120,10400,10400,10400,10400,0
|
|
20240227,100100,14708120,10400,10400,10400,10400,0
|
|
20240227,100000,14708120,10400,10400,10400,10400,0
|
|
20240227,095900,14708120,10400,10400,10400,10400,0
|
|
20240227,095800,14708120,10400,10400,10400,10400,0
|
|
20240227,095700,14708120,10400,10400,10400,10400,0
|
|
20240227,095600,14708120,10400,10400,10400,10400,0
|
|
20240227,095500,14708120,10400,10400,10400,10400,0
|
|
20240227,095400,14708120,10400,10400,10400,10400,0
|
|
20240227,095300,14708120,10400,10400,10400,10400,0
|
|
20240227,095200,14708120,10400,10400,10400,10400,0
|
|
20240227,095100,14708120,10400,10400,10400,10400,0
|
|
20240227,095000,14708120,10400,10400,10400,10400,0
|
|
20240227,094900,14708120,10400,10400,10400,10400,0
|
|
20240227,094800,14708120,10400,10400,10400,10400,0
|
|
20240227,094700,14708120,10400,10400,10400,10400,13
|
|
20240227,094600,14572920,10390,10390,10390,10390,0
|
|
20240227,094500,14572920,10390,10390,10390,10390,0
|
|
20240227,094400,14572920,10390,10390,10390,10390,1
|
|
20240227,094300,14562530,10440,10440,10440,10440,0
|
|
20240227,094200,14562530,10440,10440,10440,10440,0
|
|
20240227,094100,14562530,10440,10440,10440,10440,0
|
|
20240227,094000,14562530,10440,10440,10440,10440,1
|
|
20240227,093900,14552090,10440,10440,10440,10440,0
|
|
20240227,093800,14552090,10440,10440,10440,10390,90
|
|
20240227,093700,13616840,10390,10390,10390,10390,130
|
|
20240227,093600,12266140,10390,10390,10390,10390,96
|
|
20240227,093500,11268700,10400,10400,10400,10400,0
|
|
20240227,093400,11268700,10400,10400,10400,10400,0
|
|
20240227,093300,11268700,10400,10400,10400,10400,0
|
|
20240227,093200,11268700,10400,10400,10400,10400,2
|
|
20240227,093100,11247900,10400,10400,10400,10400,102
|
|
20240227,093000,10187100,10400,10400,10400,10400,0
|
|
20240227,092900,10187100,10400,10400,10400,10400,0
|
|
20240227,092800,10187100,10400,10400,10400,10400,0
|
|
20240227,092700,10187100,10400,10400,10400,10400,0
|
|
20240227,092600,10187100,10400,10400,10400,10400,0
|
|
20240227,092500,10187100,10400,10400,10400,10400,0
|
|
20240227,092400,10187100,10400,10400,10400,10400,0
|
|
20240227,092300,10187100,10400,10400,10400,10400,0
|
|
20240227,092200,10187100,10400,10400,10400,10400,0
|
|
20240227,092100,10187100,10400,10400,10400,10400,0
|
|
20240227,092000,10187100,10400,10400,10400,10400,0
|
|
20240227,091900,10187100,10400,10400,10400,10400,50
|
|
20240227,091800,9667100,10450,10450,10450,10450,0
|
|
20240227,091700,9667100,10450,10440,10450,10440,2
|
|
20240227,091600,9646210,10390,10390,10390,10390,6
|
|
20240227,091500,9583870,10390,10390,10390,10390,12
|
|
20240227,091400,9459190,10390,10390,10390,10390,6
|
|
20240227,091300,9396850,10390,10390,10390,10390,82
|
|
20240227,091200,8544870,10400,10400,10400,10400,14
|
|
20240227,091100,8399270,10400,10400,10400,10400,0
|
|
20240227,091000,8399270,10400,10400,10400,10400,49
|
|
20240227,090900,7889670,10410,10410,10410,10410,0
|
|
20240227,090800,7889670,10410,10410,10410,10410,0
|
|
20240227,090700,7889670,10410,10410,10410,10410,0
|
|
20240227,090600,7889670,10410,10400,10410,10400,118
|
|
20240227,090500,6662460,10480,10480,10480,10480,14
|
|
20240227,090400,6515740,10490,10490,10490,10490,0
|
|
20240227,090300,6515740,10490,10490,10490,10490,200
|
|
20240227,090200,4417740,10490,10490,10490,10490,1
|
|
20240227,090100,4407250,10370,10370,10370,10370,0
|
|
20240227,090000,4407250,10370,10370,10370,10370,425
|