703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,204000,26047600,9200,9200,9200,9200,21
|
|
20240227,203900,26047600,9200,9200,9200,9200,0
|
|
20240227,203800,26047600,9200,9200,9200,9200,0
|
|
20240227,203700,26047600,9200,9200,9200,9200,0
|
|
20240227,203600,26047600,9200,9200,9200,9200,0
|
|
20240227,203500,26047600,9200,9200,9200,9200,0
|
|
20240227,203400,26047600,9200,9200,9200,9200,0
|
|
20240227,203300,26047600,9200,9200,9200,9200,0
|
|
20240227,203200,26047600,9200,9200,9200,9200,0
|
|
20240227,203100,26047600,9200,9200,9200,9200,0
|
|
20240227,203000,26047600,9200,9200,9200,9200,0
|
|
20240227,202900,26047600,9200,9200,9200,9200,0
|
|
20240227,202800,26047600,9200,9200,9200,9200,0
|
|
20240227,202700,26047600,9200,9200,9200,9200,0
|
|
20240227,202600,26047600,9200,9200,9200,9200,0
|
|
20240227,202500,26047600,9200,9200,9200,9200,0
|
|
20240227,202400,26047600,9200,9200,9200,9200,0
|
|
20240227,202300,26047600,9200,9200,9200,9200,0
|
|
20240227,202200,26047600,9200,9200,9200,9200,0
|
|
20240227,202100,26047600,9200,9200,9200,9200,0
|
|
20240227,202000,26047600,9200,9200,9200,9200,0
|
|
20240227,201900,26047600,9200,9200,9200,9200,0
|
|
20240227,201800,26047600,9200,9200,9200,9200,0
|
|
20240227,201700,26047600,9200,9200,9200,9200,0
|
|
20240227,201600,26047600,9200,9200,9200,9200,0
|
|
20240227,201500,26047600,9200,9200,9200,9200,0
|
|
20240227,201400,26047600,9200,9200,9200,9200,0
|
|
20240227,201300,26047600,9200,9200,9200,9200,0
|
|
20240227,201200,26047600,9200,9200,9200,9200,0
|
|
20240227,201100,26047600,9200,9200,9200,9200,0
|
|
20240227,201000,26047600,9200,9200,9200,9200,21
|
|
20240227,200900,26047600,9200,9200,9200,9200,0
|
|
20240227,200800,26047600,9200,9200,9200,9200,0
|
|
20240227,200700,26047600,9200,9200,9200,9200,0
|
|
20240227,200600,26047600,9200,9200,9200,9200,0
|
|
20240227,200500,26047600,9200,9200,9200,9200,0
|
|
20240227,200400,26047600,9200,9200,9200,9200,0
|
|
20240227,200300,26047600,9200,9200,9200,9200,0
|
|
20240227,200200,26047600,9200,9200,9200,9200,0
|
|
20240227,200100,26047600,9200,9200,9200,9200,0
|
|
20240227,200000,26047600,9200,9200,9200,9200,0
|
|
20240227,195900,26047600,9200,9200,9200,9200,0
|
|
20240227,195800,26047600,9200,9200,9200,9200,0
|
|
20240227,195700,26047600,9200,9200,9200,9200,0
|
|
20240227,195600,26047600,9200,9200,9200,9200,0
|
|
20240227,195500,26047600,9200,9200,9200,9200,0
|
|
20240227,195400,26047600,9200,9200,9200,9200,0
|
|
20240227,195300,26047600,9200,9200,9200,9200,0
|
|
20240227,195200,26047600,9200,9200,9200,9200,0
|
|
20240227,195100,26047600,9200,9200,9200,9200,0
|
|
20240227,195000,26047600,9200,9200,9200,9200,0
|
|
20240227,194900,26047600,9200,9200,9200,9200,0
|
|
20240227,194800,26047600,9200,9200,9200,9200,0
|
|
20240227,194700,26047600,9200,9200,9200,9200,0
|
|
20240227,194600,26047600,9200,9200,9200,9200,0
|
|
20240227,194500,26047600,9200,9200,9200,9200,0
|
|
20240227,194400,26047600,9200,9200,9200,9200,0
|
|
20240227,194300,26047600,9200,9200,9200,9200,0
|
|
20240227,194200,26047600,9200,9200,9200,9200,0
|
|
20240227,194100,26047600,9200,9200,9200,9200,0
|
|
20240227,194000,26047600,9200,9200,9200,9200,21
|
|
20240227,193900,26047600,9200,9200,9200,9200,0
|
|
20240227,193800,26047600,9200,9200,9200,9200,0
|
|
20240227,193700,26047600,9200,9200,9200,9200,0
|
|
20240227,193600,26047600,9200,9200,9200,9200,0
|
|
20240227,193500,26047600,9200,9200,9200,9200,0
|
|
20240227,193400,26047600,9200,9200,9200,9200,0
|
|
20240227,193300,26047600,9200,9200,9200,9200,0
|
|
20240227,193200,26047600,9200,9200,9200,9200,0
|
|
20240227,193100,26047600,9200,9200,9200,9200,0
|
|
20240227,193000,26047600,9200,9200,9200,9200,0
|
|
20240227,192900,26047600,9200,9200,9200,9200,0
|
|
20240227,192800,26047600,9200,9200,9200,9200,0
|
|
20240227,192700,26047600,9200,9200,9200,9200,0
|
|
20240227,192600,26047600,9200,9200,9200,9200,0
|
|
20240227,192500,26047600,9200,9200,9200,9200,0
|
|
20240227,192400,26047600,9200,9200,9200,9200,0
|
|
20240227,192300,26047600,9200,9200,9200,9200,0
|
|
20240227,192200,26047600,9200,9200,9200,9200,0
|
|
20240227,192100,26047600,9200,9200,9200,9200,0
|
|
20240227,192000,26047600,9200,9200,9200,9200,0
|
|
20240227,191900,26047600,9200,9200,9200,9200,0
|
|
20240227,191800,26047600,9200,9200,9200,9200,0
|
|
20240227,191700,26047600,9200,9200,9200,9200,0
|
|
20240227,191600,26047600,9200,9200,9200,9200,0
|
|
20240227,191500,26047600,9200,9200,9200,9200,0
|
|
20240227,191400,26047600,9200,9200,9200,9200,0
|
|
20240227,191300,26047600,9200,9200,9200,9200,0
|
|
20240227,191200,26047600,9200,9200,9200,9200,0
|
|
20240227,191100,26047600,9200,9200,9200,9200,0
|
|
20240227,191000,26047600,9200,9200,9200,9200,21
|
|
20240227,190900,26047600,9200,9200,9200,9200,0
|
|
20240227,190800,26047600,9200,9200,9200,9200,0
|
|
20240227,190700,26047600,9200,9200,9200,9200,0
|
|
20240227,190600,26047600,9200,9200,9200,9200,0
|
|
20240227,190500,26047600,9200,9200,9200,9200,0
|
|
20240227,190400,26047600,9200,9200,9200,9200,0
|
|
20240227,190300,26047600,9200,9200,9200,9200,0
|
|
20240227,190200,26047600,9200,9200,9200,9200,0
|
|
20240227,190100,26047600,9200,9200,9200,9200,0
|
|
20240227,190000,26047600,9200,9200,9200,9200,0
|
|
20240227,185900,26047600,9200,9200,9200,9200,0
|
|
20240227,185800,26047600,9200,9200,9200,9200,0
|
|
20240227,185700,26047600,9200,9200,9200,9200,0
|
|
20240227,185600,26047600,9200,9200,9200,9200,0
|
|
20240227,185500,26047600,9200,9200,9200,9200,0
|
|
20240227,185400,26047600,9200,9200,9200,9200,0
|
|
20240227,185300,26047600,9200,9200,9200,9200,0
|
|
20240227,185200,26047600,9200,9200,9200,9200,0
|
|
20240227,185100,26047600,9200,9200,9200,9200,0
|
|
20240227,185000,26047600,9200,9200,9200,9200,0
|
|
20240227,184900,26047600,9200,9200,9200,9200,0
|
|
20240227,184800,26047600,9200,9200,9200,9200,0
|
|
20240227,184700,26047600,9200,9200,9200,9200,0
|
|
20240227,184600,26047600,9200,9200,9200,9200,0
|
|
20240227,184500,26047600,9200,9200,9200,9200,0
|
|
20240227,184400,26047600,9200,9200,9200,9200,0
|
|
20240227,184300,26047600,9200,9200,9200,9200,0
|
|
20240227,184200,26047600,9200,9200,9200,9200,0
|
|
20240227,184100,26047600,9200,9200,9200,9200,0
|
|
20240227,184000,26047600,9200,9200,9200,9200,21
|
|
20240227,183900,26047600,9200,9200,9200,9200,0
|
|
20240227,183800,26047600,9200,9200,9200,9200,0
|
|
20240227,183700,26047600,9200,9200,9200,9200,0
|
|
20240227,183600,26047600,9200,9200,9200,9200,0
|
|
20240227,183500,26047600,9200,9200,9200,9200,0
|
|
20240227,183400,26047600,9200,9200,9200,9200,0
|
|
20240227,183300,26047600,9200,9200,9200,9200,0
|
|
20240227,183200,26047600,9200,9200,9200,9200,0
|
|
20240227,183100,26047600,9200,9200,9200,9200,0
|
|
20240227,183000,26047600,9200,9200,9200,9200,0
|
|
20240227,182900,26047600,9200,9200,9200,9200,0
|
|
20240227,182800,26047600,9200,9200,9200,9200,0
|
|
20240227,182700,26047600,9200,9200,9200,9200,0
|
|
20240227,182600,26047600,9200,9200,9200,9200,0
|
|
20240227,182500,26047600,9200,9200,9200,9200,0
|
|
20240227,182400,26047600,9200,9200,9200,9200,0
|
|
20240227,182300,26047600,9200,9200,9200,9200,0
|
|
20240227,182200,26047600,9200,9200,9200,9200,0
|
|
20240227,182100,26047600,9200,9200,9200,9200,0
|
|
20240227,182000,26047600,9200,9200,9200,9200,0
|
|
20240227,181900,26047600,9200,9200,9200,9200,0
|
|
20240227,181800,26047600,9200,9200,9200,9200,0
|
|
20240227,181700,26047600,9200,9200,9200,9200,0
|
|
20240227,181600,26047600,9200,9200,9200,9200,0
|
|
20240227,181500,26047600,9200,9200,9200,9200,0
|
|
20240227,181400,26047600,9200,9200,9200,9200,0
|
|
20240227,181300,26047600,9200,9200,9200,9200,0
|
|
20240227,181200,26047600,9200,9200,9200,9200,0
|
|
20240227,181100,26047600,9200,9200,9200,9200,0
|
|
20240227,181000,26047600,9200,9200,9200,9200,21
|
|
20240227,180900,26047600,9200,9200,9200,9200,0
|
|
20240227,180800,26047600,9200,9200,9200,9200,0
|
|
20240227,180700,26047600,9200,9200,9200,9200,0
|
|
20240227,180600,26047600,9200,9200,9200,9200,0
|
|
20240227,180500,26047600,9200,9200,9200,9200,0
|
|
20240227,180400,26047600,9200,9200,9200,9200,0
|
|
20240227,180300,26047600,9200,9200,9200,9200,0
|
|
20240227,180200,26047600,9200,9200,9200,9200,0
|
|
20240227,180100,26047600,9200,9200,9200,9200,0
|
|
20240227,180000,26047600,9200,9200,9200,9200,0
|
|
20240227,175900,26047600,9200,9200,9200,9200,0
|
|
20240227,175800,26047600,9200,9200,9200,9200,0
|
|
20240227,175700,26047600,9200,9200,9200,9200,0
|
|
20240227,175600,26047600,9200,9200,9200,9200,0
|
|
20240227,175500,26047600,9200,9200,9200,9200,0
|
|
20240227,175400,26047600,9200,9200,9200,9200,0
|
|
20240227,175300,26047600,9200,9200,9200,9200,0
|
|
20240227,175200,26047600,9200,9200,9200,9200,0
|
|
20240227,175100,26047600,9200,9200,9200,9200,0
|
|
20240227,175000,26047600,9200,9200,9200,9200,0
|
|
20240227,174900,26047600,9200,9200,9200,9200,0
|
|
20240227,174800,26047600,9200,9200,9200,9200,0
|
|
20240227,174700,26047600,9200,9200,9200,9200,0
|
|
20240227,174600,26047600,9200,9200,9200,9200,0
|
|
20240227,174500,26047600,9200,9200,9200,9200,0
|
|
20240227,174400,26047600,9200,9200,9200,9200,0
|
|
20240227,174300,26047600,9200,9200,9200,9200,0
|
|
20240227,174200,26047600,9200,9200,9200,9200,0
|
|
20240227,174100,26047600,9200,9200,9200,9200,0
|
|
20240227,174000,26047600,9200,9200,9200,9200,21
|
|
20240227,173900,26047600,9200,9200,9200,9200,0
|
|
20240227,173800,26047600,9200,9200,9200,9200,0
|
|
20240227,173700,26047600,9200,9200,9200,9200,0
|
|
20240227,173600,26047600,9200,9200,9200,9200,0
|
|
20240227,173500,26047600,9200,9200,9200,9200,0
|
|
20240227,173400,26047600,9200,9200,9200,9200,0
|
|
20240227,173300,26047600,9200,9200,9200,9200,0
|
|
20240227,173200,26047600,9200,9200,9200,9200,0
|
|
20240227,173100,26047600,9200,9200,9200,9200,0
|
|
20240227,173000,26047600,9200,9200,9200,9200,0
|
|
20240227,172900,26047600,9200,9200,9200,9200,0
|
|
20240227,172800,26047600,9200,9200,9200,9200,0
|
|
20240227,172700,26047600,9200,9200,9200,9200,0
|
|
20240227,172600,26047600,9200,9200,9200,9200,0
|
|
20240227,172500,26047600,9200,9200,9200,9200,0
|
|
20240227,172400,26047600,9200,9200,9200,9200,0
|
|
20240227,172300,26047600,9200,9200,9200,9200,0
|
|
20240227,172200,26047600,9200,9200,9200,9200,0
|
|
20240227,172100,26047600,9200,9200,9200,9200,0
|
|
20240227,172000,26047600,9200,9200,9200,9200,0
|
|
20240227,171900,26047600,9200,9200,9200,9200,0
|
|
20240227,171800,26047600,9200,9200,9200,9200,0
|
|
20240227,171700,26047600,9200,9200,9200,9200,0
|
|
20240227,171600,26047600,9200,9200,9200,9200,0
|
|
20240227,171500,26047600,9200,9200,9200,9200,0
|
|
20240227,171400,26047600,9200,9200,9200,9200,0
|
|
20240227,171300,26047600,9200,9200,9200,9200,0
|
|
20240227,171200,26047600,9200,9200,9200,9200,0
|
|
20240227,171100,26047600,9200,9200,9200,9200,0
|
|
20240227,171000,26047600,9200,9200,9200,9200,21
|
|
20240227,170900,26047600,9200,9200,9200,9200,0
|
|
20240227,170800,26047600,9200,9200,9200,9200,0
|
|
20240227,170700,26047600,9200,9200,9200,9200,0
|
|
20240227,170600,26047600,9200,9200,9200,9200,0
|
|
20240227,170500,26047600,9200,9200,9200,9200,0
|
|
20240227,170400,26047600,9200,9200,9200,9200,0
|
|
20240227,170300,26047600,9200,9200,9200,9200,0
|
|
20240227,170200,26047600,9200,9200,9200,9200,0
|
|
20240227,170100,26047600,9200,9200,9200,9200,0
|
|
20240227,170000,26047600,9200,9200,9200,9200,0
|
|
20240227,165900,26047600,9200,9200,9200,9200,0
|
|
20240227,165800,26047600,9200,9200,9200,9200,0
|
|
20240227,165700,26047600,9200,9200,9200,9200,0
|
|
20240227,165600,26047600,9200,9200,9200,9200,0
|
|
20240227,165500,26047600,9200,9200,9200,9200,0
|
|
20240227,165400,26047600,9200,9200,9200,9200,0
|
|
20240227,165300,26047600,9200,9200,9200,9200,0
|
|
20240227,165200,26047600,9200,9200,9200,9200,0
|
|
20240227,165100,26047600,9200,9200,9200,9200,0
|
|
20240227,165000,26047600,9200,9200,9200,9200,0
|
|
20240227,164900,26047600,9200,9200,9200,9200,0
|
|
20240227,164800,26047600,9200,9200,9200,9200,0
|
|
20240227,164700,26047600,9200,9200,9200,9200,0
|
|
20240227,164600,26047600,9200,9200,9200,9200,0
|
|
20240227,164500,26047600,9200,9200,9200,9200,0
|
|
20240227,164400,26047600,9200,9200,9200,9200,0
|
|
20240227,164300,26047600,9200,9200,9200,9200,0
|
|
20240227,164200,26047600,9200,9200,9200,9200,0
|
|
20240227,164100,26047600,9200,9200,9200,9200,0
|
|
20240227,164000,26047600,9200,9200,9200,9200,21
|
|
20240227,163900,26047600,9200,9200,9200,9200,0
|
|
20240227,163800,26047600,9200,9200,9200,9200,0
|
|
20240227,163700,26047600,9200,9200,9200,9200,0
|
|
20240227,163600,26047600,9200,9200,9200,9200,0
|
|
20240227,163500,26047600,9200,9200,9200,9200,0
|
|
20240227,163400,26047600,9200,9200,9200,9200,0
|
|
20240227,163300,26047600,9200,9200,9200,9200,0
|
|
20240227,163200,26047600,9200,9200,9200,9200,0
|
|
20240227,163100,26047600,9200,9200,9200,9200,0
|
|
20240227,163000,26047600,9200,9200,9200,9200,0
|
|
20240227,162900,26047600,9200,9200,9200,9200,0
|
|
20240227,162800,26047600,9200,9200,9200,9200,0
|
|
20240227,162700,26047600,9200,9200,9200,9200,0
|
|
20240227,162600,26047600,9200,9200,9200,9200,0
|
|
20240227,162500,26047600,9200,9200,9200,9200,0
|
|
20240227,162400,26047600,9200,9200,9200,9200,0
|
|
20240227,162300,26047600,9200,9200,9200,9200,0
|
|
20240227,162200,26047600,9200,9200,9200,9200,0
|
|
20240227,162100,26047600,9200,9200,9200,9200,0
|
|
20240227,162000,26047600,9200,9200,9200,9200,0
|
|
20240227,161900,26047600,9200,9200,9200,9200,0
|
|
20240227,161800,26047600,9200,9200,9200,9200,0
|
|
20240227,161700,26047600,9200,9200,9200,9200,0
|
|
20240227,161600,26047600,9200,9200,9200,9200,0
|
|
20240227,161500,26047600,9200,9200,9200,9200,0
|
|
20240227,161400,26047600,9200,9200,9200,9200,0
|
|
20240227,161300,26047600,9200,9200,9200,9200,0
|
|
20240227,161200,26047600,9200,9200,9200,9200,0
|
|
20240227,161100,26047600,9200,9200,9200,9200,0
|
|
20240227,161000,26047600,9200,9200,9200,9200,21
|
|
20240227,160900,26047600,9200,9200,9200,9200,0
|
|
20240227,160800,26047600,9200,9200,9200,9200,0
|
|
20240227,160700,26047600,9200,9200,9200,9200,0
|
|
20240227,160600,26047600,9200,9200,9200,9200,0
|
|
20240227,160500,26047600,9200,9200,9200,9200,0
|
|
20240227,160400,26047600,9200,9200,9200,9200,0
|
|
20240227,160300,26047600,9200,9200,9200,9200,0
|
|
20240227,160200,26047600,9200,9200,9200,9200,0
|
|
20240227,160100,26047600,9200,9200,9200,9200,0
|
|
20240227,160000,26047600,9200,9200,9200,9200,0
|
|
20240227,155900,26047600,9200,9200,9200,9200,0
|
|
20240227,155800,26047600,9200,9200,9200,9200,0
|
|
20240227,155700,26047600,9200,9200,9200,9200,0
|
|
20240227,155600,26047600,9200,9200,9200,9200,0
|
|
20240227,155500,26047600,9200,9200,9200,9200,0
|
|
20240227,155400,26047600,9200,9200,9200,9200,0
|
|
20240227,155300,26047600,9200,9200,9200,9200,0
|
|
20240227,155200,26047600,9200,9200,9200,9200,0
|
|
20240227,155100,26047600,9200,9200,9200,9200,0
|
|
20240227,155000,26047600,9200,9200,9200,9200,0
|
|
20240227,154900,26047600,9200,9200,9200,9200,0
|
|
20240227,154800,26047600,9200,9200,9200,9200,0
|
|
20240227,154700,26047600,9200,9200,9200,9200,0
|
|
20240227,154600,26047600,9200,9200,9200,9200,0
|
|
20240227,154500,26047600,9200,9200,9200,9200,0
|
|
20240227,154400,26047600,9200,9200,9200,9200,0
|
|
20240227,154300,26047600,9200,9200,9200,9200,0
|
|
20240227,154200,26047600,9200,9200,9200,9200,0
|
|
20240227,154100,26047600,9200,9200,9200,9200,0
|
|
20240227,154000,26047600,9200,9200,9200,9200,21
|
|
20240227,153900,26047600,9200,9200,9200,9200,0
|
|
20240227,153800,26047600,9200,9200,9200,9200,0
|
|
20240227,153700,26047600,9200,9200,9200,9200,0
|
|
20240227,153600,26047600,9200,9200,9200,9200,0
|
|
20240227,153500,26047600,9200,9200,9200,9200,0
|
|
20240227,153400,26047600,9200,9200,9200,9200,0
|
|
20240227,153300,26047600,9200,9200,9200,9200,0
|
|
20240227,153200,26047600,9200,9200,9200,9200,0
|
|
20240227,153100,26047600,9200,9200,9200,9200,0
|
|
20240227,153000,26047600,9200,9200,9200,9200,21
|
|
20240227,152900,25854400,9190,9190,9190,9190,0
|
|
20240227,152800,25854400,9190,9190,9190,9190,0
|
|
20240227,152700,25854400,9190,9190,9190,9190,0
|
|
20240227,152600,25854400,9190,9190,9190,9190,0
|
|
20240227,152500,25854400,9190,9190,9190,9190,0
|
|
20240227,152400,25854400,9190,9190,9190,9190,0
|
|
20240227,152300,25854400,9190,9190,9190,9190,0
|
|
20240227,152200,25854400,9190,9190,9190,9190,0
|
|
20240227,152100,25854400,9190,9190,9190,9190,0
|
|
20240227,152000,25854400,9190,9190,9190,9190,0
|
|
20240227,151900,25854400,9190,9190,9190,9190,1
|
|
20240227,151800,25845210,9200,9200,9200,9200,0
|
|
20240227,151700,25845210,9200,9200,9200,9200,0
|
|
20240227,151600,25845210,9200,9200,9200,9200,0
|
|
20240227,151500,25845210,9200,9200,9200,9200,0
|
|
20240227,151400,25845210,9200,9200,9200,9200,0
|
|
20240227,151300,25845210,9200,9200,9200,9200,0
|
|
20240227,151200,25845210,9200,9200,9200,9200,0
|
|
20240227,151100,25845210,9200,9200,9200,9200,71
|
|
20240227,151000,25192010,9200,9200,9200,9200,5
|
|
20240227,150900,25146010,9200,9200,9200,9200,0
|
|
20240227,150800,25146010,9200,9200,9200,9200,10
|
|
20240227,150700,25054010,9200,9200,9200,9200,1
|
|
20240227,150600,25044810,9180,9200,9200,9180,11
|
|
20240227,150500,24943810,9200,9200,9200,9200,0
|
|
20240227,150400,24943810,9200,9200,9200,9200,22
|
|
20240227,150300,24741410,9180,9180,9180,9180,0
|
|
20240227,150200,24741410,9180,9180,9180,9180,0
|
|
20240227,150100,24741410,9180,9180,9180,9180,0
|
|
20240227,150000,24741410,9180,9180,9180,9180,0
|
|
20240227,145900,24741410,9180,9180,9180,9180,0
|
|
20240227,145800,24741410,9180,9180,9180,9180,0
|
|
20240227,145700,24741410,9180,9180,9180,9180,300
|
|
20240227,145600,21987410,9190,9190,9190,9190,0
|
|
20240227,145500,21987410,9190,9190,9190,9190,0
|
|
20240227,145400,21987410,9190,9190,9190,9190,0
|
|
20240227,145300,21987410,9190,9190,9190,9190,0
|
|
20240227,145200,21987410,9190,9190,9190,9190,0
|
|
20240227,145100,21987410,9190,9190,9190,9190,0
|
|
20240227,145000,21987410,9190,9190,9190,9190,0
|
|
20240227,144900,21987410,9190,9190,9190,9190,0
|
|
20240227,144800,21987410,9190,9190,9190,9190,48
|
|
20240227,144700,21546290,9200,9200,9200,9200,0
|
|
20240227,144600,21546290,9200,9200,9200,9200,0
|
|
20240227,144500,21546290,9200,9200,9200,9200,1
|
|
20240227,144400,21537090,9190,9190,9190,9190,0
|
|
20240227,144300,21537090,9190,9190,9190,9190,0
|
|
20240227,144200,21537090,9190,9190,9190,9190,0
|
|
20240227,144100,21537090,9190,9190,9190,9190,0
|
|
20240227,144000,21537090,9190,9190,9190,9190,98
|
|
20240227,143900,20636470,9200,9200,9200,9200,0
|
|
20240227,143800,20636470,9200,9200,9200,9200,0
|
|
20240227,143700,20636470,9200,9200,9200,9200,0
|
|
20240227,143600,20636470,9200,9200,9200,9200,0
|
|
20240227,143500,20636470,9200,9200,9200,9200,0
|
|
20240227,143400,20636470,9200,9200,9200,9200,1
|
|
20240227,143300,20627270,9200,9200,9200,9200,0
|
|
20240227,143200,20627270,9200,9200,9200,9200,0
|
|
20240227,143100,20627270,9200,9200,9200,9200,0
|
|
20240227,143000,20627270,9200,9200,9200,9200,0
|
|
20240227,142900,20627270,9200,9200,9200,9200,0
|
|
20240227,142800,20627270,9200,9200,9200,9200,0
|
|
20240227,142700,20627270,9200,9200,9200,9200,101
|
|
20240227,142600,19698070,9200,9200,9200,9200,0
|
|
20240227,142500,19698070,9200,9200,9200,9200,0
|
|
20240227,142400,19698070,9200,9200,9200,9200,0
|
|
20240227,142300,19698070,9200,9200,9200,9200,0
|
|
20240227,142200,19698070,9200,9200,9200,9200,0
|
|
20240227,142100,19698070,9200,9210,9210,9200,40
|
|
20240227,142000,19330060,9200,9200,9200,9200,0
|
|
20240227,141900,19330060,9200,9200,9200,9200,0
|
|
20240227,141800,19330060,9200,9200,9200,9200,0
|
|
20240227,141700,19330060,9200,9200,9200,9200,0
|
|
20240227,141600,19330060,9200,9200,9200,9200,0
|
|
20240227,141500,19330060,9200,9200,9200,9200,0
|
|
20240227,141400,19330060,9200,9200,9200,9200,0
|
|
20240227,141300,19330060,9200,9200,9200,9200,0
|
|
20240227,141200,19330060,9200,9200,9200,9200,0
|
|
20240227,141100,19330060,9200,9200,9200,9200,0
|
|
20240227,141000,19330060,9200,9200,9200,9200,0
|
|
20240227,140900,19330060,9200,9200,9200,9200,0
|
|
20240227,140800,19330060,9200,9200,9200,9200,0
|
|
20240227,140700,19330060,9200,9200,9200,9200,0
|
|
20240227,140600,19330060,9200,9200,9200,9200,0
|
|
20240227,140500,19330060,9200,9200,9200,9200,0
|
|
20240227,140400,19330060,9200,9200,9200,9200,5
|
|
20240227,140300,19284060,9200,9200,9200,9200,0
|
|
20240227,140200,19284060,9200,9200,9200,9200,0
|
|
20240227,140100,19284060,9200,9200,9200,9200,10
|
|
20240227,140000,19192060,9200,9200,9200,9200,0
|
|
20240227,135900,19192060,9200,9200,9200,9200,0
|
|
20240227,135800,19192060,9200,9210,9210,9200,9
|
|
20240227,135700,19109240,9200,9200,9200,9200,0
|
|
20240227,135600,19109240,9200,9200,9200,9200,0
|
|
20240227,135500,19109240,9200,9200,9200,9200,0
|
|
20240227,135400,19109240,9200,9200,9200,9200,0
|
|
20240227,135300,19109240,9200,9200,9200,9200,0
|
|
20240227,135200,19109240,9200,9200,9200,9200,0
|
|
20240227,135100,19109240,9200,9200,9200,9200,0
|
|
20240227,135000,19109240,9200,9200,9200,9200,0
|
|
20240227,134900,19109240,9200,9200,9200,9200,0
|
|
20240227,134800,19109240,9200,9200,9200,9200,0
|
|
20240227,134700,19109240,9200,9200,9200,9200,0
|
|
20240227,134600,19109240,9200,9200,9200,9200,0
|
|
20240227,134500,19109240,9200,9200,9200,9200,0
|
|
20240227,134400,19109240,9200,9200,9200,9200,0
|
|
20240227,134300,19109240,9200,9200,9200,9200,0
|
|
20240227,134200,19109240,9200,9200,9200,9200,0
|
|
20240227,134100,19109240,9200,9200,9200,9200,0
|
|
20240227,134000,19109240,9200,9200,9200,9200,0
|
|
20240227,133900,19109240,9200,9200,9200,9200,0
|
|
20240227,133800,19109240,9200,9200,9200,9200,0
|
|
20240227,133700,19109240,9200,9200,9200,9200,0
|
|
20240227,133600,19109240,9200,9200,9200,9200,0
|
|
20240227,133500,19109240,9200,9200,9200,9200,10
|
|
20240227,133400,19017240,9200,9200,9200,9200,0
|
|
20240227,133300,19017240,9200,9200,9200,9200,29
|
|
20240227,133200,18750440,9200,9200,9200,9200,0
|
|
20240227,133100,18750440,9200,9200,9200,9200,0
|
|
20240227,133000,18750440,9200,9200,9200,9200,0
|
|
20240227,132900,18750440,9200,9200,9200,9200,0
|
|
20240227,132800,18750440,9200,9200,9200,9200,0
|
|
20240227,132700,18750440,9200,9200,9200,9200,0
|
|
20240227,132600,18750440,9200,9200,9200,9200,0
|
|
20240227,132500,18750440,9200,9200,9200,9200,0
|
|
20240227,132400,18750440,9200,9200,9200,9200,5
|
|
20240227,132300,18704440,9200,9200,9200,9200,0
|
|
20240227,132200,18704440,9200,9200,9200,9200,7
|
|
20240227,132100,18640040,9200,9200,9200,9200,3
|
|
20240227,132000,18612440,9200,9200,9200,9200,0
|
|
20240227,131900,18612440,9200,9200,9200,9200,0
|
|
20240227,131800,18612440,9200,9200,9200,9200,0
|
|
20240227,131700,18612440,9200,9200,9200,9200,0
|
|
20240227,131600,18612440,9200,9200,9200,9200,0
|
|
20240227,131500,18612440,9200,9200,9200,9200,0
|
|
20240227,131400,18612440,9200,9200,9200,9200,0
|
|
20240227,131300,18612440,9200,9200,9200,9200,0
|
|
20240227,131200,18612440,9200,9200,9200,9200,0
|
|
20240227,131100,18612440,9200,9200,9200,9200,0
|
|
20240227,131000,18612440,9200,9200,9200,9200,0
|
|
20240227,130900,18612440,9200,9200,9200,9200,0
|
|
20240227,130800,18612440,9200,9200,9200,9200,0
|
|
20240227,130700,18612440,9200,9200,9200,9200,0
|
|
20240227,130600,18612440,9200,9200,9200,9200,0
|
|
20240227,130500,18612440,9200,9200,9200,9200,2
|
|
20240227,130400,18594040,9200,9200,9200,9200,0
|
|
20240227,130300,18594040,9200,9200,9200,9200,0
|
|
20240227,130200,18594040,9200,9220,9220,9200,19
|
|
20240227,130100,18419210,9200,9200,9200,9200,0
|
|
20240227,130000,18419210,9200,9200,9200,9200,0
|
|
20240227,125900,18419210,9200,9200,9200,9200,0
|
|
20240227,125800,18419210,9200,9200,9200,9200,0
|
|
20240227,125700,18419210,9200,9200,9200,9200,0
|
|
20240227,125600,18419210,9200,9200,9200,9200,0
|
|
20240227,125500,18419210,9200,9200,9200,9200,0
|
|
20240227,125400,18419210,9200,9200,9200,9200,0
|
|
20240227,125300,18419210,9200,9200,9200,9200,0
|
|
20240227,125200,18419210,9200,9200,9200,9200,0
|
|
20240227,125100,18419210,9200,9200,9200,9200,0
|
|
20240227,125000,18419210,9200,9200,9200,9200,0
|
|
20240227,124900,18419210,9200,9200,9200,9200,0
|
|
20240227,124800,18419210,9200,9200,9200,9200,0
|
|
20240227,124700,18419210,9200,9210,9210,9200,17
|
|
20240227,124600,18262790,9230,9230,9230,9230,0
|
|
20240227,124500,18262790,9230,9230,9230,9230,0
|
|
20240227,124400,18262790,9230,9230,9230,9230,0
|
|
20240227,124300,18262790,9230,9230,9230,9230,0
|
|
20240227,124200,18262790,9230,9230,9230,9230,4
|
|
20240227,124100,18225870,9240,9240,9240,9240,0
|
|
20240227,124000,18225870,9240,9240,9240,9240,0
|
|
20240227,123900,18225870,9240,9240,9240,9240,84
|
|
20240227,123800,17449710,9260,9260,9260,9260,0
|
|
20240227,123700,17449710,9260,9260,9260,9260,0
|
|
20240227,123600,17449710,9260,9260,9260,9260,0
|
|
20240227,123500,17449710,9260,9260,9260,9260,0
|
|
20240227,123400,17449710,9260,9260,9260,9260,0
|
|
20240227,123300,17449710,9260,9260,9260,9260,0
|
|
20240227,123200,17449710,9260,9260,9260,9260,0
|
|
20240227,123100,17449710,9260,9260,9260,9260,0
|
|
20240227,123000,17449710,9260,9240,9260,9240,24
|
|
20240227,122900,17227870,9230,9230,9230,9230,6
|
|
20240227,122800,17172490,9230,9230,9230,9230,0
|
|
20240227,122700,17172490,9230,9230,9230,9230,0
|
|
20240227,122600,17172490,9230,9230,9230,9230,0
|
|
20240227,122500,17172490,9230,9230,9230,9230,0
|
|
20240227,122400,17172490,9230,9230,9230,9230,0
|
|
20240227,122300,17172490,9230,9220,9230,9220,10
|
|
20240227,122200,17080280,9230,9230,9230,9230,0
|
|
20240227,122100,17080280,9230,9230,9230,9230,0
|
|
20240227,122000,17080280,9230,9230,9230,9230,10
|
|
20240227,121900,16987980,9200,9200,9200,9200,0
|
|
20240227,121800,16987980,9200,9200,9200,9200,0
|
|
20240227,121700,16987980,9200,9200,9200,9200,0
|
|
20240227,121600,16987980,9200,9200,9200,9200,0
|
|
20240227,121500,16987980,9200,9200,9200,9200,5
|
|
20240227,121400,16941980,9200,9200,9200,9200,0
|
|
20240227,121300,16941980,9200,9200,9200,9200,0
|
|
20240227,121200,16941980,9200,9200,9200,9200,0
|
|
20240227,121100,16941980,9200,9200,9200,9200,0
|
|
20240227,121000,16941980,9200,9200,9200,9200,0
|
|
20240227,120900,16941980,9200,9200,9200,9200,0
|
|
20240227,120800,16941980,9200,9200,9200,9200,0
|
|
20240227,120700,16941980,9200,9200,9200,9200,0
|
|
20240227,120600,16941980,9200,9200,9200,9200,0
|
|
20240227,120500,16941980,9200,9200,9200,9200,0
|
|
20240227,120400,16941980,9200,9200,9200,9200,0
|
|
20240227,120300,16941980,9200,9200,9200,9200,0
|
|
20240227,120200,16941980,9200,9200,9200,9200,0
|
|
20240227,120100,16941980,9200,9200,9200,9200,0
|
|
20240227,120000,16941980,9200,9200,9200,9200,0
|
|
20240227,115900,16941980,9200,9210,9210,9200,2
|
|
20240227,115800,16923570,9200,9200,9200,9200,0
|
|
20240227,115700,16923570,9200,9200,9200,9200,0
|
|
20240227,115600,16923570,9200,9200,9200,9200,0
|
|
20240227,115500,16923570,9200,9200,9200,9200,0
|
|
20240227,115400,16923570,9200,9200,9200,9200,0
|
|
20240227,115300,16923570,9200,9200,9200,9200,6
|
|
20240227,115200,16868370,9200,9200,9200,9200,0
|
|
20240227,115100,16868370,9200,9200,9200,9200,0
|
|
20240227,115000,16868370,9200,9200,9200,9200,0
|
|
20240227,114900,16868370,9200,9200,9200,9200,0
|
|
20240227,114800,16868370,9200,9200,9200,9200,0
|
|
20240227,114700,16868370,9200,9200,9200,9200,0
|
|
20240227,114600,16868370,9200,9200,9200,9200,0
|
|
20240227,114500,16868370,9200,9200,9200,9200,0
|
|
20240227,114400,16868370,9200,9200,9200,9200,0
|
|
20240227,114300,16868370,9200,9200,9200,9200,0
|
|
20240227,114200,16868370,9200,9200,9200,9200,0
|
|
20240227,114100,16868370,9200,9200,9200,9200,2
|
|
20240227,114000,16849970,9280,9280,9280,9280,0
|
|
20240227,113900,16849970,9280,9280,9280,9280,0
|
|
20240227,113800,16849970,9280,9280,9280,9280,0
|
|
20240227,113700,16849970,9280,9280,9280,9280,0
|
|
20240227,113600,16849970,9280,9280,9280,9280,1
|
|
20240227,113500,16840690,9280,9280,9280,9280,2
|
|
20240227,113400,16822130,9280,9280,9280,9280,0
|
|
20240227,113300,16822130,9280,9280,9280,9280,0
|
|
20240227,113200,16822130,9280,9280,9280,9280,0
|
|
20240227,113100,16822130,9280,9280,9280,9280,0
|
|
20240227,113000,16822130,9280,9280,9280,9280,0
|
|
20240227,112900,16822130,9280,9210,9280,9210,10
|
|
20240227,112800,16729800,9230,9230,9230,9230,0
|
|
20240227,112700,16729800,9230,9230,9230,9230,0
|
|
20240227,112600,16729800,9230,9230,9230,9230,0
|
|
20240227,112500,16729800,9230,9230,9230,9230,0
|
|
20240227,112400,16729800,9230,9230,9230,9230,1
|
|
20240227,112300,16720570,9210,9210,9210,9210,0
|
|
20240227,112200,16720570,9210,9210,9210,9210,0
|
|
20240227,112100,16720570,9210,9210,9210,9210,0
|
|
20240227,112000,16720570,9210,9210,9210,9210,0
|
|
20240227,111900,16720570,9210,9210,9210,9210,0
|
|
20240227,111800,16720570,9210,9210,9210,9210,0
|
|
20240227,111700,16720570,9210,9210,9210,9210,0
|
|
20240227,111600,16720570,9210,9210,9210,9210,1
|
|
20240227,111500,16711360,9230,9230,9230,9230,0
|
|
20240227,111400,16711360,9230,9210,9230,9210,33
|
|
20240227,111300,16406790,9220,9220,9220,9220,1
|
|
20240227,111200,16397570,9220,9220,9220,9220,0
|
|
20240227,111100,16397570,9220,9220,9220,9220,0
|
|
20240227,111000,16397570,9220,9220,9220,9220,0
|
|
20240227,110900,16397570,9220,9220,9220,9220,0
|
|
20240227,110800,16397570,9220,9220,9220,9220,0
|
|
20240227,110700,16397570,9220,9220,9220,9220,0
|
|
20240227,110600,16397570,9220,9220,9220,9220,1
|
|
20240227,110500,16388350,9220,9220,9220,9220,0
|
|
20240227,110400,16388350,9220,9220,9220,9220,0
|
|
20240227,110300,16388350,9220,9220,9220,9220,1
|
|
20240227,110200,16379130,9190,9200,9200,9190,50
|
|
20240227,110100,15919140,9200,9200,9200,9200,0
|
|
20240227,110000,15919140,9200,9200,9200,9200,0
|
|
20240227,105900,15919140,9200,9200,9200,9200,0
|
|
20240227,105800,15919140,9200,9200,9200,9200,0
|
|
20240227,105700,15919140,9200,9200,9200,9200,0
|
|
20240227,105600,15919140,9200,9200,9200,9200,0
|
|
20240227,105500,15919140,9200,9200,9200,9200,0
|
|
20240227,105400,15919140,9200,9200,9200,9200,0
|
|
20240227,105300,15919140,9200,9200,9200,9200,0
|
|
20240227,105200,15919140,9200,9200,9200,9200,366
|
|
20240227,105100,12551940,9200,9200,9200,9200,0
|
|
20240227,105000,12551940,9200,9200,9200,9200,0
|
|
20240227,104900,12551940,9200,9200,9200,9200,0
|
|
20240227,104800,12551940,9200,9200,9200,9200,0
|
|
20240227,104700,12551940,9200,9200,9200,9200,0
|
|
20240227,104600,12551940,9200,9200,9200,9200,0
|
|
20240227,104500,12551940,9200,9210,9210,9200,105
|
|
20240227,104400,11585920,9210,9210,9210,9210,0
|
|
20240227,104300,11585920,9210,9210,9210,9210,0
|
|
20240227,104200,11585920,9210,9210,9210,9210,0
|
|
20240227,104100,11585920,9210,9210,9210,9210,0
|
|
20240227,104000,11585920,9210,9210,9210,9210,0
|
|
20240227,103900,11585920,9210,9210,9210,9210,0
|
|
20240227,103800,11585920,9210,9210,9210,9210,0
|
|
20240227,103700,11585920,9210,9210,9210,9210,0
|
|
20240227,103600,11585920,9210,9210,9210,9210,0
|
|
20240227,103500,11585920,9210,9210,9210,9210,0
|
|
20240227,103400,11585920,9210,9210,9210,9210,4
|
|
20240227,103300,11549080,9210,9210,9210,9210,30
|
|
20240227,103200,11272780,9200,9200,9200,9200,32
|
|
20240227,103100,10978380,9200,9200,9200,9200,0
|
|
20240227,103000,10978380,9200,9200,9200,9200,0
|
|
20240227,102900,10978380,9200,9200,9200,9200,0
|
|
20240227,102800,10978380,9200,9200,9200,9200,11
|
|
20240227,102700,10877180,9200,9200,9200,9200,2
|
|
20240227,102600,10858780,9200,9200,9200,9200,0
|
|
20240227,102500,10858780,9200,9200,9200,9200,0
|
|
20240227,102400,10858780,9200,9200,9200,9200,0
|
|
20240227,102300,10858780,9200,9200,9200,9200,0
|
|
20240227,102200,10858780,9200,9200,9200,9200,0
|
|
20240227,102100,10858780,9200,9200,9200,9200,0
|
|
20240227,102000,10858780,9200,9200,9200,9200,0
|
|
20240227,101900,10858780,9200,9200,9200,9200,0
|
|
20240227,101800,10858780,9200,9200,9200,9200,0
|
|
20240227,101700,10858780,9200,9200,9200,9200,11
|
|
20240227,101600,10757580,9200,9200,9200,9200,0
|
|
20240227,101500,10757580,9200,9200,9200,9200,0
|
|
20240227,101400,10757580,9200,9200,9200,9200,1
|
|
20240227,101300,10748380,9200,9200,9200,9200,0
|
|
20240227,101200,10748380,9200,9200,9200,9200,0
|
|
20240227,101100,10748380,9200,9200,9200,9200,0
|
|
20240227,101000,10748380,9200,9200,9200,9200,1
|
|
20240227,100900,10739180,9190,9190,9190,9190,0
|
|
20240227,100800,10739180,9190,9190,9190,9190,0
|
|
20240227,100700,10739180,9190,9190,9190,9190,0
|
|
20240227,100600,10739180,9190,9190,9190,9190,0
|
|
20240227,100500,10739180,9190,9190,9190,9190,0
|
|
20240227,100400,10739180,9190,9190,9190,9190,0
|
|
20240227,100300,10739180,9190,9190,9190,9190,0
|
|
20240227,100200,10739180,9190,9200,9200,9190,10
|
|
20240227,100100,10647270,9200,9200,9200,9200,0
|
|
20240227,100000,10647270,9200,9190,9200,9190,18
|
|
20240227,095900,10481800,9190,9190,9190,9190,0
|
|
20240227,095800,10481800,9190,9190,9190,9190,1
|
|
20240227,095700,10472610,9190,9190,9190,9190,0
|
|
20240227,095600,10472610,9190,9190,9190,9190,0
|
|
20240227,095500,10472610,9190,9190,9190,9190,1
|
|
20240227,095400,10463420,9190,9190,9190,9190,5
|
|
20240227,095300,10417470,9190,9190,9190,9190,1
|
|
20240227,095200,10408280,9160,9160,9160,9160,0
|
|
20240227,095100,10408280,9160,9160,9160,9160,0
|
|
20240227,095000,10408280,9160,9160,9160,9160,0
|
|
20240227,094900,10408280,9160,9160,9160,9160,0
|
|
20240227,094800,10408280,9160,9160,9160,9160,0
|
|
20240227,094700,10408280,9160,9160,9160,9160,0
|
|
20240227,094600,10408280,9160,9160,9160,9160,0
|
|
20240227,094500,10408280,9160,9160,9160,9160,0
|
|
20240227,094400,10408280,9160,9160,9160,9160,0
|
|
20240227,094300,10408280,9160,9190,9190,9160,105
|
|
20240227,094200,9446120,9200,9200,9200,9200,0
|
|
20240227,094100,9446120,9200,9200,9200,9200,1
|
|
20240227,094000,9436920,9200,9200,9200,9200,5
|
|
20240227,093900,9390920,9200,9200,9200,9200,2
|
|
20240227,093800,9372520,9190,9190,9190,9190,17
|
|
20240227,093700,9216290,9190,9190,9190,9190,0
|
|
20240227,093600,9216290,9190,9190,9190,9190,0
|
|
20240227,093500,9216290,9190,9190,9190,9190,0
|
|
20240227,093400,9216290,9190,9190,9190,9190,0
|
|
20240227,093300,9216290,9190,9190,9190,9190,0
|
|
20240227,093200,9216290,9190,9190,9190,9190,1
|
|
20240227,093100,9207100,9170,9170,9170,9170,0
|
|
20240227,093000,9207100,9170,9190,9190,9170,38
|
|
20240227,092900,8858440,9170,9170,9170,9170,0
|
|
20240227,092800,8858440,9170,9170,9170,9170,0
|
|
20240227,092700,8858440,9170,9170,9170,9170,1
|
|
20240227,092600,8849270,9170,9170,9170,9170,44
|
|
20240227,092500,8445790,9170,9160,9170,9160,32
|
|
20240227,092400,8152650,9160,9180,9180,9160,234
|
|
20240227,092300,6007860,9170,9180,9180,9170,20
|
|
20240227,092200,5824450,9180,9180,9180,9180,29
|
|
20240227,092100,5558230,9180,9190,9190,9180,5
|
|
20240227,092000,5512310,9190,9190,9190,9190,40
|
|
20240227,091900,5144710,9190,9190,9190,9190,50
|
|
20240227,091800,4685210,9200,9200,9200,9200,10
|
|
20240227,091700,4593210,9200,9190,9200,9190,168
|
|
20240227,091600,3049280,9190,9190,9190,9190,2
|
|
20240227,091500,3030900,9180,9190,9190,9180,196
|
|
20240227,091400,1231590,9190,9200,9200,9190,3
|
|
20240227,091300,1204000,9180,9180,9180,9180,0
|
|
20240227,091200,1204000,9180,9180,9180,9180,0
|
|
20240227,091100,1204000,9180,9180,9180,9180,0
|
|
20240227,091000,1204000,9180,9180,9180,9180,0
|
|
20240227,090900,1204000,9180,9180,9180,9180,0
|
|
20240227,090800,1204000,9180,9180,9180,9180,5
|
|
20240227,090700,1158100,9190,9190,9190,9190,0
|
|
20240227,090600,1158100,9190,9190,9190,9190,110
|
|
20240227,090500,147200,9200,9200,9200,9200,0
|
|
20240227,090400,147200,9200,9200,9200,9200,0
|
|
20240227,090300,147200,9200,9200,9200,9200,10
|
|
20240227,090200,55200,9200,9200,9200,9200,0
|
|
20240227,090100,55200,9200,9200,9200,9200,0
|
|
20240227,090000,55200,9200,9200,9200,9200,6
|