695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,203200,50711900,6380,6380,6380,6380,201
|
|
20240227,203100,50711900,6380,6380,6380,6380,0
|
|
20240227,203000,50711900,6380,6380,6380,6380,0
|
|
20240227,202900,50711900,6380,6380,6380,6380,0
|
|
20240227,202800,50711900,6380,6380,6380,6380,0
|
|
20240227,202700,50711900,6380,6380,6380,6380,0
|
|
20240227,202600,50711900,6380,6380,6380,6380,0
|
|
20240227,202500,50711900,6380,6380,6380,6380,0
|
|
20240227,202400,50711900,6380,6380,6380,6380,0
|
|
20240227,202300,50711900,6380,6380,6380,6380,0
|
|
20240227,202200,50711900,6380,6380,6380,6380,0
|
|
20240227,202100,50711900,6380,6380,6380,6380,0
|
|
20240227,202000,50711900,6380,6380,6380,6380,0
|
|
20240227,201900,50711900,6380,6380,6380,6380,0
|
|
20240227,201800,50711900,6380,6380,6380,6380,0
|
|
20240227,201700,50711900,6380,6380,6380,6380,0
|
|
20240227,201600,50711900,6380,6380,6380,6380,0
|
|
20240227,201500,50711900,6380,6380,6380,6380,0
|
|
20240227,201400,50711900,6380,6380,6380,6380,0
|
|
20240227,201300,50711900,6380,6380,6380,6380,0
|
|
20240227,201200,50711900,6380,6380,6380,6380,0
|
|
20240227,201100,50711900,6380,6380,6380,6380,0
|
|
20240227,201000,50711900,6380,6380,6380,6380,0
|
|
20240227,200900,50711900,6380,6380,6380,6380,0
|
|
20240227,200800,50711900,6380,6380,6380,6380,0
|
|
20240227,200700,50711900,6380,6380,6380,6380,0
|
|
20240227,200600,50711900,6380,6380,6380,6380,0
|
|
20240227,200500,50711900,6380,6380,6380,6380,0
|
|
20240227,200400,50711900,6380,6380,6380,6380,0
|
|
20240227,200300,50711900,6380,6380,6380,6380,0
|
|
20240227,200200,50711900,6380,6380,6380,6380,201
|
|
20240227,200100,50711900,6380,6380,6380,6380,0
|
|
20240227,200000,50711900,6380,6380,6380,6380,0
|
|
20240227,195900,50711900,6380,6380,6380,6380,0
|
|
20240227,195800,50711900,6380,6380,6380,6380,0
|
|
20240227,195700,50711900,6380,6380,6380,6380,0
|
|
20240227,195600,50711900,6380,6380,6380,6380,0
|
|
20240227,195500,50711900,6380,6380,6380,6380,0
|
|
20240227,195400,50711900,6380,6380,6380,6380,0
|
|
20240227,195300,50711900,6380,6380,6380,6380,0
|
|
20240227,195200,50711900,6380,6380,6380,6380,0
|
|
20240227,195100,50711900,6380,6380,6380,6380,0
|
|
20240227,195000,50711900,6380,6380,6380,6380,0
|
|
20240227,194900,50711900,6380,6380,6380,6380,0
|
|
20240227,194800,50711900,6380,6380,6380,6380,0
|
|
20240227,194700,50711900,6380,6380,6380,6380,0
|
|
20240227,194600,50711900,6380,6380,6380,6380,0
|
|
20240227,194500,50711900,6380,6380,6380,6380,0
|
|
20240227,194400,50711900,6380,6380,6380,6380,0
|
|
20240227,194300,50711900,6380,6380,6380,6380,0
|
|
20240227,194200,50711900,6380,6380,6380,6380,0
|
|
20240227,194100,50711900,6380,6380,6380,6380,0
|
|
20240227,194000,50711900,6380,6380,6380,6380,0
|
|
20240227,193900,50711900,6380,6380,6380,6380,0
|
|
20240227,193800,50711900,6380,6380,6380,6380,0
|
|
20240227,193700,50711900,6380,6380,6380,6380,0
|
|
20240227,193600,50711900,6380,6380,6380,6380,0
|
|
20240227,193500,50711900,6380,6380,6380,6380,0
|
|
20240227,193400,50711900,6380,6380,6380,6380,0
|
|
20240227,193300,50711900,6380,6380,6380,6380,0
|
|
20240227,193200,50711900,6380,6380,6380,6380,201
|
|
20240227,193100,50711900,6380,6380,6380,6380,0
|
|
20240227,193000,50711900,6380,6380,6380,6380,0
|
|
20240227,192900,50711900,6380,6380,6380,6380,0
|
|
20240227,192800,50711900,6380,6380,6380,6380,0
|
|
20240227,192700,50711900,6380,6380,6380,6380,0
|
|
20240227,192600,50711900,6380,6380,6380,6380,0
|
|
20240227,192500,50711900,6380,6380,6380,6380,0
|
|
20240227,192400,50711900,6380,6380,6380,6380,0
|
|
20240227,192300,50711900,6380,6380,6380,6380,0
|
|
20240227,192200,50711900,6380,6380,6380,6380,0
|
|
20240227,192100,50711900,6380,6380,6380,6380,0
|
|
20240227,192000,50711900,6380,6380,6380,6380,0
|
|
20240227,191900,50711900,6380,6380,6380,6380,0
|
|
20240227,191800,50711900,6380,6380,6380,6380,0
|
|
20240227,191700,50711900,6380,6380,6380,6380,0
|
|
20240227,191600,50711900,6380,6380,6380,6380,0
|
|
20240227,191500,50711900,6380,6380,6380,6380,0
|
|
20240227,191400,50711900,6380,6380,6380,6380,0
|
|
20240227,191300,50711900,6380,6380,6380,6380,0
|
|
20240227,191200,50711900,6380,6380,6380,6380,0
|
|
20240227,191100,50711900,6380,6380,6380,6380,0
|
|
20240227,191000,50711900,6380,6380,6380,6380,0
|
|
20240227,190900,50711900,6380,6380,6380,6380,0
|
|
20240227,190800,50711900,6380,6380,6380,6380,0
|
|
20240227,190700,50711900,6380,6380,6380,6380,0
|
|
20240227,190600,50711900,6380,6380,6380,6380,0
|
|
20240227,190500,50711900,6380,6380,6380,6380,0
|
|
20240227,190400,50711900,6380,6380,6380,6380,0
|
|
20240227,190300,50711900,6380,6380,6380,6380,0
|
|
20240227,190200,50711900,6380,6380,6380,6380,201
|
|
20240227,190100,50711900,6380,6380,6380,6380,0
|
|
20240227,190000,50711900,6380,6380,6380,6380,0
|
|
20240227,185900,50711900,6380,6380,6380,6380,0
|
|
20240227,185800,50711900,6380,6380,6380,6380,0
|
|
20240227,185700,50711900,6380,6380,6380,6380,0
|
|
20240227,185600,50711900,6380,6380,6380,6380,0
|
|
20240227,185500,50711900,6380,6380,6380,6380,0
|
|
20240227,185400,50711900,6380,6380,6380,6380,0
|
|
20240227,185300,50711900,6380,6380,6380,6380,0
|
|
20240227,185200,50711900,6380,6380,6380,6380,0
|
|
20240227,185100,50711900,6380,6380,6380,6380,0
|
|
20240227,185000,50711900,6380,6380,6380,6380,0
|
|
20240227,184900,50711900,6380,6380,6380,6380,0
|
|
20240227,184800,50711900,6380,6380,6380,6380,0
|
|
20240227,184700,50711900,6380,6380,6380,6380,0
|
|
20240227,184600,50711900,6380,6380,6380,6380,0
|
|
20240227,184500,50711900,6380,6380,6380,6380,0
|
|
20240227,184400,50711900,6380,6380,6380,6380,0
|
|
20240227,184300,50711900,6380,6380,6380,6380,0
|
|
20240227,184200,50711900,6380,6380,6380,6380,0
|
|
20240227,184100,50711900,6380,6380,6380,6380,0
|
|
20240227,184000,50711900,6380,6380,6380,6380,0
|
|
20240227,183900,50711900,6380,6380,6380,6380,0
|
|
20240227,183800,50711900,6380,6380,6380,6380,0
|
|
20240227,183700,50711900,6380,6380,6380,6380,0
|
|
20240227,183600,50711900,6380,6380,6380,6380,0
|
|
20240227,183500,50711900,6380,6380,6380,6380,0
|
|
20240227,183400,50711900,6380,6380,6380,6380,0
|
|
20240227,183300,50711900,6380,6380,6380,6380,0
|
|
20240227,183200,50711900,6380,6380,6380,6380,201
|
|
20240227,183100,50711900,6380,6380,6380,6380,0
|
|
20240227,183000,50711900,6380,6380,6380,6380,0
|
|
20240227,182900,50711900,6380,6380,6380,6380,0
|
|
20240227,182800,50711900,6380,6380,6380,6380,0
|
|
20240227,182700,50711900,6380,6380,6380,6380,0
|
|
20240227,182600,50711900,6380,6380,6380,6380,0
|
|
20240227,182500,50711900,6380,6380,6380,6380,0
|
|
20240227,182400,50711900,6380,6380,6380,6380,0
|
|
20240227,182300,50711900,6380,6380,6380,6380,0
|
|
20240227,182200,50711900,6380,6380,6380,6380,0
|
|
20240227,182100,50711900,6380,6380,6380,6380,0
|
|
20240227,182000,50711900,6380,6380,6380,6380,0
|
|
20240227,181900,50711900,6380,6380,6380,6380,0
|
|
20240227,181800,50711900,6380,6380,6380,6380,0
|
|
20240227,181700,50711900,6380,6380,6380,6380,0
|
|
20240227,181600,50711900,6380,6380,6380,6380,0
|
|
20240227,181500,50711900,6380,6380,6380,6380,0
|
|
20240227,181400,50711900,6380,6380,6380,6380,0
|
|
20240227,181300,50711900,6380,6380,6380,6380,0
|
|
20240227,181200,50711900,6380,6380,6380,6380,0
|
|
20240227,181100,50711900,6380,6380,6380,6380,0
|
|
20240227,181000,50711900,6380,6380,6380,6380,0
|
|
20240227,180900,50711900,6380,6380,6380,6380,0
|
|
20240227,180800,50711900,6380,6380,6380,6380,0
|
|
20240227,180700,50711900,6380,6380,6380,6380,0
|
|
20240227,180600,50711900,6380,6380,6380,6380,0
|
|
20240227,180500,50711900,6380,6380,6380,6380,0
|
|
20240227,180400,50711900,6380,6380,6380,6380,0
|
|
20240227,180300,50711900,6380,6380,6380,6380,0
|
|
20240227,180200,50711900,6380,6380,6380,6380,201
|
|
20240227,180100,50711900,6380,6380,6380,6380,0
|
|
20240227,180000,50711900,6380,6380,6380,6380,0
|
|
20240227,175900,50711900,6380,6380,6380,6380,0
|
|
20240227,175800,50711900,6380,6380,6380,6380,0
|
|
20240227,175700,50711900,6380,6380,6380,6380,0
|
|
20240227,175600,50711900,6380,6380,6380,6380,0
|
|
20240227,175500,50711900,6380,6380,6380,6380,0
|
|
20240227,175400,50711900,6380,6380,6380,6380,0
|
|
20240227,175300,50711900,6380,6380,6380,6380,0
|
|
20240227,175200,50711900,6380,6380,6380,6380,0
|
|
20240227,175100,50711900,6380,6380,6380,6380,0
|
|
20240227,175000,50711900,6380,6380,6380,6380,0
|
|
20240227,174900,50711900,6380,6380,6380,6380,0
|
|
20240227,174800,50711900,6380,6380,6380,6380,0
|
|
20240227,174700,50711900,6380,6380,6380,6380,0
|
|
20240227,174600,50711900,6380,6380,6380,6380,0
|
|
20240227,174500,50711900,6380,6380,6380,6380,0
|
|
20240227,174400,50711900,6380,6380,6380,6380,0
|
|
20240227,174300,50711900,6380,6380,6380,6380,0
|
|
20240227,174200,50711900,6380,6380,6380,6380,0
|
|
20240227,174100,50711900,6380,6380,6380,6380,0
|
|
20240227,174000,50711900,6380,6380,6380,6380,0
|
|
20240227,173900,50711900,6380,6380,6380,6380,0
|
|
20240227,173800,50711900,6380,6380,6380,6380,0
|
|
20240227,173700,50711900,6380,6380,6380,6380,0
|
|
20240227,173600,50711900,6380,6380,6380,6380,0
|
|
20240227,173500,50711900,6380,6380,6380,6380,0
|
|
20240227,173400,50711900,6380,6380,6380,6380,0
|
|
20240227,173300,50711900,6380,6380,6380,6380,0
|
|
20240227,173200,50711900,6380,6380,6380,6380,201
|
|
20240227,173100,50711900,6380,6380,6380,6380,0
|
|
20240227,173000,50711900,6380,6380,6380,6380,0
|
|
20240227,172900,50711900,6380,6380,6380,6380,0
|
|
20240227,172800,50711900,6380,6380,6380,6380,0
|
|
20240227,172700,50711900,6380,6380,6380,6380,0
|
|
20240227,172600,50711900,6380,6380,6380,6380,0
|
|
20240227,172500,50711900,6380,6380,6380,6380,0
|
|
20240227,172400,50711900,6380,6380,6380,6380,0
|
|
20240227,172300,50711900,6380,6380,6380,6380,0
|
|
20240227,172200,50711900,6380,6380,6380,6380,0
|
|
20240227,172100,50711900,6380,6380,6380,6380,0
|
|
20240227,172000,50711900,6380,6380,6380,6380,0
|
|
20240227,171900,50711900,6380,6380,6380,6380,0
|
|
20240227,171800,50711900,6380,6380,6380,6380,0
|
|
20240227,171700,50711900,6380,6380,6380,6380,0
|
|
20240227,171600,50711900,6380,6380,6380,6380,0
|
|
20240227,171500,50711900,6380,6380,6380,6380,0
|
|
20240227,171400,50711900,6380,6380,6380,6380,0
|
|
20240227,171300,50711900,6380,6380,6380,6380,0
|
|
20240227,171200,50711900,6380,6380,6380,6380,0
|
|
20240227,171100,50711900,6380,6380,6380,6380,0
|
|
20240227,171000,50711900,6380,6380,6380,6380,0
|
|
20240227,170900,50711900,6380,6380,6380,6380,0
|
|
20240227,170800,50711900,6380,6380,6380,6380,0
|
|
20240227,170700,50711900,6380,6380,6380,6380,0
|
|
20240227,170600,50711900,6380,6380,6380,6380,0
|
|
20240227,170500,50711900,6380,6380,6380,6380,0
|
|
20240227,170400,50711900,6380,6380,6380,6380,0
|
|
20240227,170300,50711900,6380,6380,6380,6380,0
|
|
20240227,170200,50711900,6380,6380,6380,6380,201
|
|
20240227,170100,50711900,6380,6380,6380,6380,0
|
|
20240227,170000,50711900,6380,6380,6380,6380,0
|
|
20240227,165900,50711900,6380,6380,6380,6380,0
|
|
20240227,165800,50711900,6380,6380,6380,6380,0
|
|
20240227,165700,50711900,6380,6380,6380,6380,0
|
|
20240227,165600,50711900,6380,6380,6380,6380,0
|
|
20240227,165500,50711900,6380,6380,6380,6380,0
|
|
20240227,165400,50711900,6380,6380,6380,6380,0
|
|
20240227,165300,50711900,6380,6380,6380,6380,0
|
|
20240227,165200,50711900,6380,6380,6380,6380,0
|
|
20240227,165100,50711900,6380,6380,6380,6380,0
|
|
20240227,165000,50711900,6380,6380,6380,6380,0
|
|
20240227,164900,50711900,6380,6380,6380,6380,0
|
|
20240227,164800,50711900,6380,6380,6380,6380,0
|
|
20240227,164700,50711900,6380,6380,6380,6380,0
|
|
20240227,164600,50711900,6380,6380,6380,6380,0
|
|
20240227,164500,50711900,6380,6380,6380,6380,0
|
|
20240227,164400,50711900,6380,6380,6380,6380,0
|
|
20240227,164300,50711900,6380,6380,6380,6380,0
|
|
20240227,164200,50711900,6380,6380,6380,6380,0
|
|
20240227,164100,50711900,6380,6380,6380,6380,0
|
|
20240227,164000,50711900,6380,6380,6380,6380,0
|
|
20240227,163900,50711900,6380,6380,6380,6380,0
|
|
20240227,163800,50711900,6380,6380,6380,6380,0
|
|
20240227,163700,50711900,6380,6380,6380,6380,0
|
|
20240227,163600,50711900,6380,6380,6380,6380,0
|
|
20240227,163500,50711900,6380,6380,6380,6380,0
|
|
20240227,163400,50711900,6380,6380,6380,6380,0
|
|
20240227,163300,50711900,6380,6380,6380,6380,0
|
|
20240227,163200,50711900,6380,6380,6380,6380,201
|
|
20240227,163100,50711900,6380,6380,6380,6380,0
|
|
20240227,163000,50711900,6380,6380,6380,6380,0
|
|
20240227,162900,50711900,6380,6380,6380,6380,0
|
|
20240227,162800,50711900,6380,6380,6380,6380,0
|
|
20240227,162700,50711900,6380,6380,6380,6380,0
|
|
20240227,162600,50711900,6380,6380,6380,6380,0
|
|
20240227,162500,50711900,6380,6380,6380,6380,0
|
|
20240227,162400,50711900,6380,6380,6380,6380,0
|
|
20240227,162300,50711900,6380,6380,6380,6380,0
|
|
20240227,162200,50711900,6380,6380,6380,6380,0
|
|
20240227,162100,50711900,6380,6380,6380,6380,0
|
|
20240227,162000,50711900,6380,6380,6380,6380,0
|
|
20240227,161900,50711900,6380,6380,6380,6380,0
|
|
20240227,161800,50711900,6380,6380,6380,6380,0
|
|
20240227,161700,50711900,6380,6380,6380,6380,0
|
|
20240227,161600,50711900,6380,6380,6380,6380,0
|
|
20240227,161500,50711900,6380,6380,6380,6380,0
|
|
20240227,161400,50711900,6380,6380,6380,6380,0
|
|
20240227,161300,50711900,6380,6380,6380,6380,0
|
|
20240227,161200,50711900,6380,6380,6380,6380,0
|
|
20240227,161100,50711900,6380,6380,6380,6380,0
|
|
20240227,161000,50711900,6380,6380,6380,6380,0
|
|
20240227,160900,50711900,6380,6380,6380,6380,0
|
|
20240227,160800,50711900,6380,6380,6380,6380,0
|
|
20240227,160700,50711900,6380,6380,6380,6380,0
|
|
20240227,160600,50711900,6380,6380,6380,6380,0
|
|
20240227,160500,50711900,6380,6380,6380,6380,0
|
|
20240227,160400,50711900,6380,6380,6380,6380,0
|
|
20240227,160300,50711900,6380,6380,6380,6380,0
|
|
20240227,160200,50711900,6380,6380,6380,6380,201
|
|
20240227,160100,50711900,6380,6380,6380,6380,0
|
|
20240227,160000,50711900,6380,6380,6380,6380,0
|
|
20240227,155900,50711900,6380,6380,6380,6380,0
|
|
20240227,155800,50711900,6380,6380,6380,6380,0
|
|
20240227,155700,50711900,6380,6380,6380,6380,0
|
|
20240227,155600,50711900,6380,6380,6380,6380,0
|
|
20240227,155500,50711900,6380,6380,6380,6380,0
|
|
20240227,155400,50711900,6380,6380,6380,6380,0
|
|
20240227,155300,50711900,6380,6380,6380,6380,0
|
|
20240227,155200,50711900,6380,6380,6380,6380,0
|
|
20240227,155100,50711900,6380,6380,6380,6380,0
|
|
20240227,155000,50711900,6380,6380,6380,6380,0
|
|
20240227,154900,50711900,6380,6380,6380,6380,0
|
|
20240227,154800,50711900,6380,6380,6380,6380,0
|
|
20240227,154700,50711900,6380,6380,6380,6380,0
|
|
20240227,154600,50711900,6380,6380,6380,6380,0
|
|
20240227,154500,50711900,6380,6380,6380,6380,0
|
|
20240227,154400,50711900,6380,6380,6380,6380,0
|
|
20240227,154300,50711900,6380,6380,6380,6380,0
|
|
20240227,154200,50711900,6380,6380,6380,6380,0
|
|
20240227,154100,50711900,6380,6380,6380,6380,0
|
|
20240227,154000,50711900,6380,6380,6380,6380,0
|
|
20240227,153900,50711900,6380,6380,6380,6380,0
|
|
20240227,153800,50711900,6380,6380,6380,6380,0
|
|
20240227,153700,50711900,6380,6380,6380,6380,0
|
|
20240227,153600,50711900,6380,6380,6380,6380,0
|
|
20240227,153500,50711900,6380,6380,6380,6380,0
|
|
20240227,153400,50711900,6380,6380,6380,6380,0
|
|
20240227,153300,50711900,6380,6380,6380,6380,0
|
|
20240227,153200,50711900,6380,6380,6380,6380,201
|
|
20240227,153100,50711900,6380,6380,6380,6380,0
|
|
20240227,153000,50711900,6380,6380,6380,6380,201
|
|
20240227,152900,49429520,6440,6440,6440,6440,0
|
|
20240227,152800,49429520,6440,6440,6440,6440,0
|
|
20240227,152700,49429520,6440,6440,6440,6440,0
|
|
20240227,152600,49429520,6440,6440,6440,6440,0
|
|
20240227,152500,49429520,6440,6440,6440,6440,0
|
|
20240227,152400,49429520,6440,6440,6440,6440,0
|
|
20240227,152300,49429520,6440,6440,6440,6440,0
|
|
20240227,152200,49429520,6440,6440,6440,6440,0
|
|
20240227,152100,49429520,6440,6440,6440,6440,0
|
|
20240227,152000,49429520,6440,6440,6440,6440,0
|
|
20240227,151900,49429520,6440,6440,6440,6440,0
|
|
20240227,151800,49429520,6440,6440,6440,6440,0
|
|
20240227,151700,49429520,6440,6440,6440,6440,0
|
|
20240227,151600,49429520,6440,6440,6440,6440,0
|
|
20240227,151500,49429520,6440,6440,6440,6440,0
|
|
20240227,151400,49429520,6440,6440,6440,6440,0
|
|
20240227,151300,49429520,6440,6440,6440,6440,0
|
|
20240227,151200,49429520,6440,6440,6440,6440,0
|
|
20240227,151100,49429520,6440,6440,6440,6440,0
|
|
20240227,151000,49429520,6440,6440,6440,6440,2
|
|
20240227,150900,49416640,6440,6440,6440,6440,0
|
|
20240227,150800,49416640,6440,6440,6440,6440,3
|
|
20240227,150700,49397320,6440,6440,6440,6440,0
|
|
20240227,150600,49397320,6440,6440,6440,6440,0
|
|
20240227,150500,49397320,6440,6440,6440,6440,0
|
|
20240227,150400,49397320,6440,6440,6440,6440,0
|
|
20240227,150300,49397320,6440,6440,6440,6440,0
|
|
20240227,150200,49397320,6440,6440,6440,6440,0
|
|
20240227,150100,49397320,6440,6440,6440,6440,0
|
|
20240227,150000,49397320,6440,6440,6440,6440,0
|
|
20240227,145900,49397320,6440,6440,6440,6440,0
|
|
20240227,145800,49397320,6440,6440,6440,6440,0
|
|
20240227,145700,49397320,6440,6440,6440,6440,0
|
|
20240227,145600,49397320,6440,6440,6440,6440,0
|
|
20240227,145500,49397320,6440,6440,6440,6440,0
|
|
20240227,145400,49397320,6440,6440,6440,6440,0
|
|
20240227,145300,49397320,6440,6440,6440,6440,0
|
|
20240227,145200,49397320,6440,6440,6440,6440,0
|
|
20240227,145100,49397320,6440,6440,6440,6440,3
|
|
20240227,145000,49378000,6400,6400,6400,6400,0
|
|
20240227,144900,49378000,6400,6400,6400,6400,0
|
|
20240227,144800,49378000,6400,6400,6400,6400,0
|
|
20240227,144700,49378000,6400,6400,6400,6400,0
|
|
20240227,144600,49378000,6400,6400,6400,6400,0
|
|
20240227,144500,49378000,6400,6400,6400,6400,0
|
|
20240227,144400,49378000,6400,6400,6400,6400,0
|
|
20240227,144300,49378000,6400,6400,6400,6400,0
|
|
20240227,144200,49378000,6400,6400,6400,6400,0
|
|
20240227,144100,49378000,6400,6410,6410,6400,192
|
|
20240227,144000,48148100,6440,6440,6440,6440,0
|
|
20240227,143900,48148100,6440,6440,6440,6440,0
|
|
20240227,143800,48148100,6440,6440,6440,6440,0
|
|
20240227,143700,48148100,6440,6440,6440,6440,1
|
|
20240227,143600,48141660,6400,6410,6410,6400,30
|
|
20240227,143500,47949390,6430,6430,6430,6430,0
|
|
20240227,143400,47949390,6430,6430,6430,6430,44
|
|
20240227,143300,47666470,6440,6440,6440,6440,33
|
|
20240227,143200,47453950,6440,6440,6440,6440,11
|
|
20240227,143100,47383110,6440,6440,6440,6440,222
|
|
20240227,143000,45953430,6440,6440,6440,6440,0
|
|
20240227,142900,45953430,6440,6440,6440,6440,1
|
|
20240227,142800,45946990,6440,6440,6440,6440,0
|
|
20240227,142700,45946990,6440,6440,6440,6440,0
|
|
20240227,142600,45946990,6440,6440,6440,6440,0
|
|
20240227,142500,45946990,6440,6440,6440,6440,0
|
|
20240227,142400,45946990,6440,6440,6440,6440,0
|
|
20240227,142300,45946990,6440,6440,6440,6440,0
|
|
20240227,142200,45946990,6440,6440,6440,6440,0
|
|
20240227,142100,45946990,6440,6440,6440,6440,0
|
|
20240227,142000,45946990,6440,6440,6440,6440,0
|
|
20240227,141900,45946990,6440,6440,6440,6440,0
|
|
20240227,141800,45946990,6440,6440,6440,6440,0
|
|
20240227,141700,45946990,6440,6440,6440,6440,0
|
|
20240227,141600,45946990,6440,6440,6440,6440,0
|
|
20240227,141500,45946990,6440,6440,6440,6440,0
|
|
20240227,141400,45946990,6440,6440,6440,6440,0
|
|
20240227,141300,45946990,6440,6440,6440,6440,0
|
|
20240227,141200,45946990,6440,6440,6440,6440,0
|
|
20240227,141100,45946990,6440,6440,6440,6440,0
|
|
20240227,141000,45946990,6440,6440,6440,6440,0
|
|
20240227,140900,45946990,6440,6440,6440,6440,0
|
|
20240227,140800,45946990,6440,6440,6440,6440,0
|
|
20240227,140700,45946990,6440,6440,6440,6440,0
|
|
20240227,140600,45946990,6440,6440,6440,6440,0
|
|
20240227,140500,45946990,6440,6440,6440,6440,0
|
|
20240227,140400,45946990,6440,6440,6440,6440,0
|
|
20240227,140300,45946990,6440,6440,6440,6440,0
|
|
20240227,140200,45946990,6440,6440,6440,6440,0
|
|
20240227,140100,45946990,6440,6440,6440,6440,0
|
|
20240227,140000,45946990,6440,6440,6440,6440,0
|
|
20240227,135900,45946990,6440,6440,6440,6440,2
|
|
20240227,135800,45934110,6440,6440,6440,6440,0
|
|
20240227,135700,45934110,6440,6440,6440,6440,0
|
|
20240227,135600,45934110,6440,6440,6440,6440,0
|
|
20240227,135500,45934110,6440,6440,6440,6440,0
|
|
20240227,135400,45934110,6440,6440,6440,6440,1
|
|
20240227,135300,45927670,6440,6440,6440,6440,9
|
|
20240227,135200,45869710,6440,6440,6440,6440,0
|
|
20240227,135100,45869710,6440,6440,6440,6440,0
|
|
20240227,135000,45869710,6440,6440,6440,6440,0
|
|
20240227,134900,45869710,6440,6440,6440,6440,0
|
|
20240227,134800,45869710,6440,6440,6440,6440,0
|
|
20240227,134700,45869710,6440,6440,6440,6440,0
|
|
20240227,134600,45869710,6440,6440,6440,6440,0
|
|
20240227,134500,45869710,6440,6440,6440,6440,0
|
|
20240227,134400,45869710,6440,6440,6440,6440,0
|
|
20240227,134300,45869710,6440,6440,6440,6440,0
|
|
20240227,134200,45869710,6440,6440,6440,6440,0
|
|
20240227,134100,45869710,6440,6440,6440,6440,100
|
|
20240227,134000,45225710,6440,6440,6440,6440,0
|
|
20240227,133900,45225710,6440,6440,6440,6440,18
|
|
20240227,133800,45109790,6440,6440,6440,6440,0
|
|
20240227,133700,45109790,6440,6440,6440,6440,0
|
|
20240227,133600,45109790,6440,6440,6440,6440,0
|
|
20240227,133500,45109790,6440,6440,6440,6440,0
|
|
20240227,133400,45109790,6440,6440,6440,6440,0
|
|
20240227,133300,45109790,6440,6440,6440,6440,0
|
|
20240227,133200,45109790,6440,6440,6440,6440,0
|
|
20240227,133100,45109790,6440,6440,6440,6440,0
|
|
20240227,133000,45109790,6440,6440,6440,6440,0
|
|
20240227,132900,45109790,6440,6440,6440,6440,0
|
|
20240227,132800,45109790,6440,6440,6440,6440,0
|
|
20240227,132700,45109790,6440,6440,6440,6440,0
|
|
20240227,132600,45109790,6440,6440,6440,6440,0
|
|
20240227,132500,45109790,6440,6440,6440,6440,0
|
|
20240227,132400,45109790,6440,6440,6440,6440,0
|
|
20240227,132300,45109790,6440,6440,6440,6440,0
|
|
20240227,132200,45109790,6440,6440,6440,6440,0
|
|
20240227,132100,45109790,6440,6440,6440,6440,1
|
|
20240227,132000,45103350,6400,6400,6400,6400,0
|
|
20240227,131900,45103350,6400,6400,6400,6400,0
|
|
20240227,131800,45103350,6400,6400,6400,6400,0
|
|
20240227,131700,45103350,6400,6400,6400,6400,2
|
|
20240227,131600,45090550,6430,6430,6430,6430,0
|
|
20240227,131500,45090550,6430,6430,6430,6430,0
|
|
20240227,131400,45090550,6430,6430,6430,6430,1
|
|
20240227,131300,45084120,6410,6410,6410,6410,0
|
|
20240227,131200,45084120,6410,6410,6410,6410,26
|
|
20240227,131100,44917460,6410,6410,6410,6410,0
|
|
20240227,131000,44917460,6410,6410,6410,6410,0
|
|
20240227,130900,44917460,6410,6410,6410,6410,0
|
|
20240227,130800,44917460,6410,6410,6410,6410,0
|
|
20240227,130700,44917460,6410,6410,6410,6410,1
|
|
20240227,130600,44911050,6410,6410,6410,6410,0
|
|
20240227,130500,44911050,6410,6410,6410,6410,0
|
|
20240227,130400,44911050,6410,6410,6410,6410,3
|
|
20240227,130300,44891820,6410,6410,6410,6410,0
|
|
20240227,130200,44891820,6410,6410,6410,6410,0
|
|
20240227,130100,44891820,6410,6410,6410,6410,0
|
|
20240227,130000,44891820,6410,6410,6410,6410,0
|
|
20240227,125900,44891820,6410,6410,6410,6410,0
|
|
20240227,125800,44891820,6410,6410,6410,6410,0
|
|
20240227,125700,44891820,6410,6410,6410,6410,0
|
|
20240227,125600,44891820,6410,6410,6410,6410,698
|
|
20240227,125500,40417640,6370,6370,6370,6370,0
|
|
20240227,125400,40417640,6370,6370,6370,6370,0
|
|
20240227,125300,40417640,6370,6370,6370,6370,0
|
|
20240227,125200,40417640,6370,6400,6400,6370,822
|
|
20240227,125100,35164640,6400,6400,6400,6400,240
|
|
20240227,125000,33628640,6410,6410,6410,6410,0
|
|
20240227,124900,33628640,6410,6410,6410,6410,0
|
|
20240227,124800,33628640,6410,6410,6410,6410,164
|
|
20240227,124700,32577400,6420,6420,6420,6420,0
|
|
20240227,124600,32577400,6420,6420,6420,6420,0
|
|
20240227,124500,32577400,6420,6420,6420,6420,0
|
|
20240227,124400,32577400,6420,6420,6420,6420,0
|
|
20240227,124300,32577400,6420,6420,6420,6420,0
|
|
20240227,124200,32577400,6420,6420,6420,6420,0
|
|
20240227,124100,32577400,6420,6420,6420,6420,0
|
|
20240227,124000,32577400,6420,6420,6420,6420,0
|
|
20240227,123900,32577400,6420,6420,6420,6420,0
|
|
20240227,123800,32577400,6420,6420,6420,6420,0
|
|
20240227,123700,32577400,6420,6420,6420,6420,0
|
|
20240227,123600,32577400,6420,6420,6420,6420,0
|
|
20240227,123500,32577400,6420,6420,6420,6420,100
|
|
20240227,123400,31935400,6430,6430,6430,6430,0
|
|
20240227,123300,31935400,6430,6430,6430,6430,0
|
|
20240227,123200,31935400,6430,6430,6430,6430,0
|
|
20240227,123100,31935400,6430,6430,6430,6430,0
|
|
20240227,123000,31935400,6430,6430,6430,6430,0
|
|
20240227,122900,31935400,6430,6430,6430,6430,0
|
|
20240227,122800,31935400,6430,6430,6430,6430,0
|
|
20240227,122700,31935400,6430,6430,6430,6430,1
|
|
20240227,122600,31928970,6430,6430,6430,6430,0
|
|
20240227,122500,31928970,6430,6430,6430,6430,0
|
|
20240227,122400,31928970,6430,6430,6430,6430,0
|
|
20240227,122300,31928970,6430,6430,6430,6430,0
|
|
20240227,122200,31928970,6430,6430,6430,6430,0
|
|
20240227,122100,31928970,6430,6430,6430,6430,0
|
|
20240227,122000,31928970,6430,6430,6430,6430,0
|
|
20240227,121900,31928970,6430,6430,6430,6430,0
|
|
20240227,121800,31928970,6430,6410,6430,6410,15
|
|
20240227,121700,31832750,6410,6420,6420,6410,259
|
|
20240227,121600,30170720,6430,6420,6430,6420,2
|
|
20240227,121500,30157870,6430,6430,6430,6430,0
|
|
20240227,121400,30157870,6430,6430,6430,6430,55
|
|
20240227,121300,29804220,6440,6440,6440,6440,0
|
|
20240227,121200,29804220,6440,6440,6440,6440,0
|
|
20240227,121100,29804220,6440,6440,6440,6440,1
|
|
20240227,121000,29797780,6430,6430,6430,6430,0
|
|
20240227,120900,29797780,6430,6430,6430,6430,0
|
|
20240227,120800,29797780,6430,6430,6430,6430,7
|
|
20240227,120700,29752770,6430,6430,6430,6430,6
|
|
20240227,120600,29714190,6430,6440,6440,6430,183
|
|
20240227,120500,28536490,6480,6480,6480,6480,0
|
|
20240227,120400,28536490,6480,6480,6480,6480,0
|
|
20240227,120300,28536490,6480,6480,6480,6480,0
|
|
20240227,120200,28536490,6480,6480,6480,6480,0
|
|
20240227,120100,28536490,6480,6480,6480,6480,0
|
|
20240227,120000,28536490,6480,6480,6480,6480,0
|
|
20240227,115900,28536490,6480,6480,6480,6480,0
|
|
20240227,115800,28536490,6480,6460,6480,6460,19
|
|
20240227,115700,28413730,6460,6460,6460,6460,3
|
|
20240227,115600,28394350,6480,6480,6480,6480,0
|
|
20240227,115500,28394350,6480,6480,6480,6480,0
|
|
20240227,115400,28394350,6480,6480,6480,6480,0
|
|
20240227,115300,28394350,6480,6480,6480,6480,0
|
|
20240227,115200,28394350,6480,6480,6480,6480,0
|
|
20240227,115100,28394350,6480,6480,6480,6480,0
|
|
20240227,115000,28394350,6480,6480,6480,6480,0
|
|
20240227,114900,28394350,6480,6480,6480,6480,0
|
|
20240227,114800,28394350,6480,6480,6480,6480,0
|
|
20240227,114700,28394350,6480,6480,6480,6480,0
|
|
20240227,114600,28394350,6480,6480,6480,6480,0
|
|
20240227,114500,28394350,6480,6480,6480,6480,0
|
|
20240227,114400,28394350,6480,6480,6480,6480,0
|
|
20240227,114300,28394350,6480,6480,6480,6480,0
|
|
20240227,114200,28394350,6480,6480,6480,6480,0
|
|
20240227,114100,28394350,6480,6480,6480,6480,0
|
|
20240227,114000,28394350,6480,6480,6480,6480,0
|
|
20240227,113900,28394350,6480,6480,6480,6480,0
|
|
20240227,113800,28394350,6480,6480,6480,6480,0
|
|
20240227,113700,28394350,6480,6480,6480,6480,0
|
|
20240227,113600,28394350,6480,6480,6480,6480,0
|
|
20240227,113500,28394350,6480,6480,6480,6480,0
|
|
20240227,113400,28394350,6480,6480,6480,6480,0
|
|
20240227,113300,28394350,6480,6480,6480,6480,0
|
|
20240227,113200,28394350,6480,6480,6480,6480,0
|
|
20240227,113100,28394350,6480,6480,6480,6480,0
|
|
20240227,113000,28394350,6480,6480,6480,6480,0
|
|
20240227,112900,28394350,6480,6460,6480,6460,70
|
|
20240227,112800,27942130,6460,6460,6460,6460,0
|
|
20240227,112700,27942130,6460,6460,6460,6460,0
|
|
20240227,112600,27942130,6460,6460,6460,6460,0
|
|
20240227,112500,27942130,6460,6460,6460,6460,0
|
|
20240227,112400,27942130,6460,6460,6460,6460,0
|
|
20240227,112300,27942130,6460,6440,6460,6430,89
|
|
20240227,112200,27369510,6470,6470,6470,6470,0
|
|
20240227,112100,27369510,6470,6470,6470,6470,0
|
|
20240227,112000,27369510,6470,6470,6470,6470,0
|
|
20240227,111900,27369510,6470,6470,6470,6470,0
|
|
20240227,111800,27369510,6470,6470,6470,6470,0
|
|
20240227,111700,27369510,6470,6470,6470,6470,0
|
|
20240227,111600,27369510,6470,6470,6470,6470,0
|
|
20240227,111500,27369510,6470,6470,6470,6470,0
|
|
20240227,111400,27369510,6470,6470,6470,6470,0
|
|
20240227,111300,27369510,6470,6470,6470,6470,0
|
|
20240227,111200,27369510,6470,6470,6470,6470,0
|
|
20240227,111100,27369510,6470,6470,6470,6470,0
|
|
20240227,111000,27369510,6470,6470,6470,6470,0
|
|
20240227,110900,27369510,6470,6470,6470,6470,0
|
|
20240227,110800,27369510,6470,6470,6470,6470,0
|
|
20240227,110700,27369510,6470,6470,6470,6470,0
|
|
20240227,110600,27369510,6470,6470,6470,6470,0
|
|
20240227,110500,27369510,6470,6470,6470,6470,0
|
|
20240227,110400,27369510,6470,6470,6470,6470,0
|
|
20240227,110300,27369510,6470,6470,6470,6470,0
|
|
20240227,110200,27369510,6470,6470,6470,6470,6
|
|
20240227,110100,27330690,6470,6470,6470,6470,0
|
|
20240227,110000,27330690,6470,6470,6470,6470,0
|
|
20240227,105900,27330690,6470,6470,6470,6470,1
|
|
20240227,105800,27324220,6450,6450,6450,6450,0
|
|
20240227,105700,27324220,6450,6450,6450,6450,1
|
|
20240227,105600,27317770,6450,6450,6450,6450,50
|
|
20240227,105500,26995270,6480,6480,6480,6480,0
|
|
20240227,105400,26995270,6480,6480,6480,6480,0
|
|
20240227,105300,26995270,6480,6480,6480,6480,0
|
|
20240227,105200,26995270,6480,6480,6480,6480,0
|
|
20240227,105100,26995270,6480,6480,6480,6480,0
|
|
20240227,105000,26995270,6480,6480,6480,6480,0
|
|
20240227,104900,26995270,6480,6480,6480,6480,97
|
|
20240227,104800,26366710,6480,6480,6480,6480,25
|
|
20240227,104700,26204710,6480,6480,6480,6480,300
|
|
20240227,104600,24260710,6480,6480,6480,6480,0
|
|
20240227,104500,24260710,6480,6480,6480,6480,0
|
|
20240227,104400,24260710,6480,6480,6480,6480,0
|
|
20240227,104300,24260710,6480,6480,6480,6480,0
|
|
20240227,104200,24260710,6480,6480,6480,6480,0
|
|
20240227,104100,24260710,6480,6480,6480,6480,0
|
|
20240227,104000,24260710,6480,6480,6480,6480,0
|
|
20240227,103900,24260710,6480,6480,6480,6480,0
|
|
20240227,103800,24260710,6480,6480,6480,6480,1
|
|
20240227,103700,24254230,6440,6440,6440,6440,75
|
|
20240227,103600,23771230,6480,6480,6480,6480,0
|
|
20240227,103500,23771230,6480,6480,6480,6480,0
|
|
20240227,103400,23771230,6480,6480,6480,6480,200
|
|
20240227,103300,22475230,6480,6480,6480,6480,400
|
|
20240227,103200,19883230,6480,6480,6480,6480,0
|
|
20240227,103100,19883230,6480,6480,6480,6480,0
|
|
20240227,103000,19883230,6480,6480,6480,6480,0
|
|
20240227,102900,19883230,6480,6480,6480,6480,300
|
|
20240227,102800,17939230,6480,6480,6480,6480,100
|
|
20240227,102700,17291230,6480,6480,6480,6480,500
|
|
20240227,102600,14051230,6480,6470,6480,6470,27
|
|
20240227,102500,13876300,6480,6480,6480,6480,0
|
|
20240227,102400,13876300,6480,6480,6480,6480,0
|
|
20240227,102300,13876300,6480,6470,6480,6470,100
|
|
20240227,102200,13228330,6480,6480,6480,6480,100
|
|
20240227,102100,12580330,6480,6460,6480,6460,13
|
|
20240227,102000,12496230,6460,6460,6460,6460,0
|
|
20240227,101900,12496230,6460,6460,6460,6460,0
|
|
20240227,101800,12496230,6460,6460,6460,6460,0
|
|
20240227,101700,12496230,6460,6460,6460,6460,0
|
|
20240227,101600,12496230,6460,6460,6460,6460,0
|
|
20240227,101500,12496230,6460,6460,6460,6460,0
|
|
20240227,101400,12496230,6460,6470,6470,6460,101
|
|
20240227,101300,11842770,6470,6470,6470,6470,0
|
|
20240227,101200,11842770,6470,6470,6470,6470,0
|
|
20240227,101100,11842770,6470,6470,6470,6470,0
|
|
20240227,101000,11842770,6470,6470,6470,6470,0
|
|
20240227,100900,11842770,6470,6470,6470,6470,0
|
|
20240227,100800,11842770,6470,6470,6470,6470,0
|
|
20240227,100700,11842770,6470,6470,6470,6470,0
|
|
20240227,100600,11842770,6470,6470,6470,6470,0
|
|
20240227,100500,11842770,6470,6470,6470,6470,0
|
|
20240227,100400,11842770,6470,6470,6470,6470,0
|
|
20240227,100300,11842770,6470,6470,6470,6470,0
|
|
20240227,100200,11842770,6470,6470,6470,6470,0
|
|
20240227,100100,11842770,6470,6470,6470,6470,0
|
|
20240227,100000,11842770,6470,6470,6470,6470,0
|
|
20240227,095900,11842770,6470,6440,6470,6440,23
|
|
20240227,095800,11694620,6440,6440,6440,6440,0
|
|
20240227,095700,11694620,6440,6440,6440,6440,0
|
|
20240227,095600,11694620,6440,6440,6440,6440,0
|
|
20240227,095500,11694620,6440,6440,6440,6440,0
|
|
20240227,095400,11694620,6440,6440,6440,6440,1
|
|
20240227,095300,11688180,6410,6410,6410,6410,0
|
|
20240227,095200,11688180,6410,6410,6410,6410,0
|
|
20240227,095100,11688180,6410,6410,6410,6410,0
|
|
20240227,095000,11688180,6410,6410,6410,6410,226
|
|
20240227,094900,10239520,6410,6410,6410,6410,136
|
|
20240227,094800,9367760,6420,6420,6420,6420,33
|
|
20240227,094700,9155900,6460,6450,6460,6450,10
|
|
20240227,094600,9091390,6400,6410,6410,6400,74
|
|
20240227,094500,8617730,6450,6450,6450,6450,0
|
|
20240227,094400,8617730,6450,6450,6450,6450,0
|
|
20240227,094300,8617730,6450,6450,6450,6450,0
|
|
20240227,094200,8617730,6450,6450,6450,6450,0
|
|
20240227,094100,8617730,6450,6450,6450,6450,0
|
|
20240227,094000,8617730,6450,6450,6450,6450,1
|
|
20240227,093900,8611280,6450,6450,6450,6450,0
|
|
20240227,093800,8611280,6450,6450,6450,6450,1
|
|
20240227,093700,8604830,6450,6450,6450,6450,0
|
|
20240227,093600,8604830,6450,6450,6450,6450,0
|
|
20240227,093500,8604830,6450,6450,6450,6450,0
|
|
20240227,093400,8604830,6450,6450,6450,6450,0
|
|
20240227,093300,8604830,6450,6450,6450,6450,0
|
|
20240227,093200,8604830,6450,6460,6460,6450,1057
|
|
20240227,093100,1776660,6460,6460,6460,6460,0
|
|
20240227,093000,1776660,6460,6460,6460,6460,0
|
|
20240227,092900,1776660,6460,6460,6460,6410,37
|
|
20240227,092800,1539390,6410,6410,6410,6410,0
|
|
20240227,092700,1539390,6410,6410,6410,6410,4
|
|
20240227,092600,1513750,6470,6470,6470,6420,3
|
|
20240227,092500,1494390,6430,6470,6500,6430,9
|
|
20240227,092400,1436100,6480,6480,6480,6480,50
|
|
20240227,092300,1112100,6480,6480,6480,6480,0
|
|
20240227,092200,1112100,6480,6480,6480,6480,0
|
|
20240227,092100,1112100,6480,6480,6480,6480,0
|
|
20240227,092000,1112100,6480,6480,6480,6480,0
|
|
20240227,091900,1112100,6480,6480,6480,6480,0
|
|
20240227,091800,1112100,6480,6460,6480,6460,6
|
|
20240227,091700,1073310,6400,6400,6400,6400,0
|
|
20240227,091600,1073310,6400,6400,6400,6400,0
|
|
20240227,091500,1073310,6400,6400,6400,6400,37
|
|
20240227,091400,836510,6410,6420,6420,6410,22
|
|
20240227,091300,695460,6430,6430,6430,6430,0
|
|
20240227,091200,695460,6430,6430,6430,6430,0
|
|
20240227,091100,695460,6430,6430,6430,6430,0
|
|
20240227,091000,695460,6430,6430,6430,6430,0
|
|
20240227,090900,695460,6430,6430,6430,6430,0
|
|
20240227,090800,695460,6430,6430,6430,6430,0
|
|
20240227,090700,695460,6430,6440,6440,6430,94
|
|
20240227,090600,90630,6480,6480,6480,6480,1
|
|
20240227,090500,84150,6450,6450,6450,6450,0
|
|
20240227,090400,84150,6450,6450,6450,6450,0
|
|
20240227,090300,84150,6450,6450,6450,6450,0
|
|
20240227,090200,84150,6450,6450,6450,6450,0
|
|
20240227,090100,84150,6450,6450,6450,6450,0
|
|
20240227,090000,84150,6450,6480,6480,6450,13
|