668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200500,130187070,3185,3185,3185,3185,1123
|
|
20240227,200400,130187070,3185,3185,3185,3185,0
|
|
20240227,200300,130187070,3185,3185,3185,3185,0
|
|
20240227,200200,130187070,3185,3185,3185,3185,0
|
|
20240227,200100,130187070,3185,3185,3185,3185,0
|
|
20240227,200000,130187070,3185,3185,3185,3185,0
|
|
20240227,195900,130187070,3185,3185,3185,3185,0
|
|
20240227,195800,130187070,3185,3185,3185,3185,0
|
|
20240227,195700,130187070,3185,3185,3185,3185,0
|
|
20240227,195600,130187070,3185,3185,3185,3185,0
|
|
20240227,195500,130187070,3185,3185,3185,3185,0
|
|
20240227,195400,130187070,3185,3185,3185,3185,0
|
|
20240227,195300,130187070,3185,3185,3185,3185,0
|
|
20240227,195200,130187070,3185,3185,3185,3185,0
|
|
20240227,195100,130187070,3185,3185,3185,3185,0
|
|
20240227,195000,130187070,3185,3185,3185,3185,0
|
|
20240227,194900,130187070,3185,3185,3185,3185,0
|
|
20240227,194800,130187070,3185,3185,3185,3185,0
|
|
20240227,194700,130187070,3185,3185,3185,3185,0
|
|
20240227,194600,130187070,3185,3185,3185,3185,0
|
|
20240227,194500,130187070,3185,3185,3185,3185,0
|
|
20240227,194400,130187070,3185,3185,3185,3185,0
|
|
20240227,194300,130187070,3185,3185,3185,3185,0
|
|
20240227,194200,130187070,3185,3185,3185,3185,0
|
|
20240227,194100,130187070,3185,3185,3185,3185,0
|
|
20240227,194000,130187070,3185,3185,3185,3185,0
|
|
20240227,193900,130187070,3185,3185,3185,3185,0
|
|
20240227,193800,130187070,3185,3185,3185,3185,0
|
|
20240227,193700,130187070,3185,3185,3185,3185,0
|
|
20240227,193600,130187070,3185,3185,3185,3185,0
|
|
20240227,193500,130187070,3185,3185,3185,3185,1123
|
|
20240227,193400,130187070,3185,3185,3185,3185,0
|
|
20240227,193300,130187070,3185,3185,3185,3185,0
|
|
20240227,193200,130187070,3185,3185,3185,3185,0
|
|
20240227,193100,130187070,3185,3185,3185,3185,0
|
|
20240227,193000,130187070,3185,3185,3185,3185,0
|
|
20240227,192900,130187070,3185,3185,3185,3185,0
|
|
20240227,192800,130187070,3185,3185,3185,3185,0
|
|
20240227,192700,130187070,3185,3185,3185,3185,0
|
|
20240227,192600,130187070,3185,3185,3185,3185,0
|
|
20240227,192500,130187070,3185,3185,3185,3185,0
|
|
20240227,192400,130187070,3185,3185,3185,3185,0
|
|
20240227,192300,130187070,3185,3185,3185,3185,0
|
|
20240227,192200,130187070,3185,3185,3185,3185,0
|
|
20240227,192100,130187070,3185,3185,3185,3185,0
|
|
20240227,192000,130187070,3185,3185,3185,3185,0
|
|
20240227,191900,130187070,3185,3185,3185,3185,0
|
|
20240227,191800,130187070,3185,3185,3185,3185,0
|
|
20240227,191700,130187070,3185,3185,3185,3185,0
|
|
20240227,191600,130187070,3185,3185,3185,3185,0
|
|
20240227,191500,130187070,3185,3185,3185,3185,0
|
|
20240227,191400,130187070,3185,3185,3185,3185,0
|
|
20240227,191300,130187070,3185,3185,3185,3185,0
|
|
20240227,191200,130187070,3185,3185,3185,3185,0
|
|
20240227,191100,130187070,3185,3185,3185,3185,0
|
|
20240227,191000,130187070,3185,3185,3185,3185,0
|
|
20240227,190900,130187070,3185,3185,3185,3185,0
|
|
20240227,190800,130187070,3185,3185,3185,3185,0
|
|
20240227,190700,130187070,3185,3185,3185,3185,0
|
|
20240227,190600,130187070,3185,3185,3185,3185,0
|
|
20240227,190500,130187070,3185,3185,3185,3185,1123
|
|
20240227,190400,130187070,3185,3185,3185,3185,0
|
|
20240227,190300,130187070,3185,3185,3185,3185,0
|
|
20240227,190200,130187070,3185,3185,3185,3185,0
|
|
20240227,190100,130187070,3185,3185,3185,3185,0
|
|
20240227,190000,130187070,3185,3185,3185,3185,0
|
|
20240227,185900,130187070,3185,3185,3185,3185,0
|
|
20240227,185800,130187070,3185,3185,3185,3185,0
|
|
20240227,185700,130187070,3185,3185,3185,3185,0
|
|
20240227,185600,130187070,3185,3185,3185,3185,0
|
|
20240227,185500,130187070,3185,3185,3185,3185,0
|
|
20240227,185400,130187070,3185,3185,3185,3185,0
|
|
20240227,185300,130187070,3185,3185,3185,3185,0
|
|
20240227,185200,130187070,3185,3185,3185,3185,0
|
|
20240227,185100,130187070,3185,3185,3185,3185,0
|
|
20240227,185000,130187070,3185,3185,3185,3185,0
|
|
20240227,184900,130187070,3185,3185,3185,3185,0
|
|
20240227,184800,130187070,3185,3185,3185,3185,0
|
|
20240227,184700,130187070,3185,3185,3185,3185,0
|
|
20240227,184600,130187070,3185,3185,3185,3185,0
|
|
20240227,184500,130187070,3185,3185,3185,3185,0
|
|
20240227,184400,130187070,3185,3185,3185,3185,0
|
|
20240227,184300,130187070,3185,3185,3185,3185,0
|
|
20240227,184200,130187070,3185,3185,3185,3185,0
|
|
20240227,184100,130187070,3185,3185,3185,3185,0
|
|
20240227,184000,130187070,3185,3185,3185,3185,0
|
|
20240227,183900,130187070,3185,3185,3185,3185,0
|
|
20240227,183800,130187070,3185,3185,3185,3185,0
|
|
20240227,183700,130187070,3185,3185,3185,3185,0
|
|
20240227,183600,130187070,3185,3185,3185,3185,0
|
|
20240227,183500,130187070,3185,3185,3185,3185,1123
|
|
20240227,183400,130187070,3185,3185,3185,3185,0
|
|
20240227,183300,130187070,3185,3185,3185,3185,0
|
|
20240227,183200,130187070,3185,3185,3185,3185,0
|
|
20240227,183100,130187070,3185,3185,3185,3185,0
|
|
20240227,183000,130187070,3185,3185,3185,3185,0
|
|
20240227,182900,130187070,3185,3185,3185,3185,0
|
|
20240227,182800,130187070,3185,3185,3185,3185,0
|
|
20240227,182700,130187070,3185,3185,3185,3185,0
|
|
20240227,182600,130187070,3185,3185,3185,3185,0
|
|
20240227,182500,130187070,3185,3185,3185,3185,0
|
|
20240227,182400,130187070,3185,3185,3185,3185,0
|
|
20240227,182300,130187070,3185,3185,3185,3185,0
|
|
20240227,182200,130187070,3185,3185,3185,3185,0
|
|
20240227,182100,130187070,3185,3185,3185,3185,0
|
|
20240227,182000,130187070,3185,3185,3185,3185,0
|
|
20240227,181900,130187070,3185,3185,3185,3185,0
|
|
20240227,181800,130187070,3185,3185,3185,3185,0
|
|
20240227,181700,130187070,3185,3185,3185,3185,0
|
|
20240227,181600,130187070,3185,3185,3185,3185,0
|
|
20240227,181500,130187070,3185,3185,3185,3185,0
|
|
20240227,181400,130187070,3185,3185,3185,3185,0
|
|
20240227,181300,130187070,3185,3185,3185,3185,0
|
|
20240227,181200,130187070,3185,3185,3185,3185,0
|
|
20240227,181100,130187070,3185,3185,3185,3185,0
|
|
20240227,181000,130187070,3185,3185,3185,3185,0
|
|
20240227,180900,130187070,3185,3185,3185,3185,0
|
|
20240227,180800,130187070,3185,3185,3185,3185,0
|
|
20240227,180700,130187070,3185,3185,3185,3185,0
|
|
20240227,180600,130187070,3185,3185,3185,3185,0
|
|
20240227,180500,130187070,3185,3185,3185,3185,1123
|
|
20240227,180400,130187070,3185,3185,3185,3185,0
|
|
20240227,180300,130187070,3185,3185,3185,3185,0
|
|
20240227,180200,130187070,3185,3185,3185,3185,0
|
|
20240227,180100,130187070,3185,3185,3185,3185,0
|
|
20240227,180000,130187070,3185,3185,3185,3185,0
|
|
20240227,175900,130187070,3185,3185,3185,3185,0
|
|
20240227,175800,130187070,3185,3185,3185,3185,0
|
|
20240227,175700,130187070,3185,3185,3185,3185,0
|
|
20240227,175600,130187070,3185,3185,3185,3185,0
|
|
20240227,175500,130187070,3185,3185,3185,3185,0
|
|
20240227,175400,130187070,3185,3185,3185,3185,0
|
|
20240227,175300,130187070,3185,3185,3185,3185,0
|
|
20240227,175200,130187070,3185,3185,3185,3185,0
|
|
20240227,175100,130187070,3185,3185,3185,3185,0
|
|
20240227,175000,130187070,3185,3185,3185,3185,0
|
|
20240227,174900,130187070,3185,3185,3185,3185,0
|
|
20240227,174800,130187070,3185,3185,3185,3185,0
|
|
20240227,174700,130187070,3185,3185,3185,3185,0
|
|
20240227,174600,130187070,3185,3185,3185,3185,0
|
|
20240227,174500,130187070,3185,3185,3185,3185,0
|
|
20240227,174400,130187070,3185,3185,3185,3185,0
|
|
20240227,174300,130187070,3185,3185,3185,3185,0
|
|
20240227,174200,130187070,3185,3185,3185,3185,0
|
|
20240227,174100,130187070,3185,3185,3185,3185,0
|
|
20240227,174000,130187070,3185,3185,3185,3185,0
|
|
20240227,173900,130187070,3185,3185,3185,3185,0
|
|
20240227,173800,130187070,3185,3185,3185,3185,0
|
|
20240227,173700,130187070,3185,3185,3185,3185,0
|
|
20240227,173600,130187070,3185,3185,3185,3185,0
|
|
20240227,173500,130187070,3185,3185,3185,3185,1123
|
|
20240227,173400,130187070,3185,3185,3185,3185,0
|
|
20240227,173300,130187070,3185,3185,3185,3185,0
|
|
20240227,173200,130187070,3185,3185,3185,3185,0
|
|
20240227,173100,130187070,3185,3185,3185,3185,0
|
|
20240227,173000,130187070,3185,3185,3185,3185,0
|
|
20240227,172900,130187070,3185,3185,3185,3185,0
|
|
20240227,172800,130187070,3185,3185,3185,3185,0
|
|
20240227,172700,130187070,3185,3185,3185,3185,0
|
|
20240227,172600,130187070,3185,3185,3185,3185,0
|
|
20240227,172500,130187070,3185,3185,3185,3185,0
|
|
20240227,172400,130187070,3185,3185,3185,3185,0
|
|
20240227,172300,130187070,3185,3185,3185,3185,0
|
|
20240227,172200,130187070,3185,3185,3185,3185,0
|
|
20240227,172100,130187070,3185,3185,3185,3185,0
|
|
20240227,172000,130187070,3185,3185,3185,3185,0
|
|
20240227,171900,130187070,3185,3185,3185,3185,0
|
|
20240227,171800,130187070,3185,3185,3185,3185,0
|
|
20240227,171700,130187070,3185,3185,3185,3185,0
|
|
20240227,171600,130187070,3185,3185,3185,3185,0
|
|
20240227,171500,130187070,3185,3185,3185,3185,0
|
|
20240227,171400,130187070,3185,3185,3185,3185,0
|
|
20240227,171300,130187070,3185,3185,3185,3185,0
|
|
20240227,171200,130187070,3185,3185,3185,3185,0
|
|
20240227,171100,130187070,3185,3185,3185,3185,0
|
|
20240227,171000,130187070,3185,3185,3185,3185,0
|
|
20240227,170900,130187070,3185,3185,3185,3185,0
|
|
20240227,170800,130187070,3185,3185,3185,3185,0
|
|
20240227,170700,130187070,3185,3185,3185,3185,0
|
|
20240227,170600,130187070,3185,3185,3185,3185,0
|
|
20240227,170500,130187070,3185,3185,3185,3185,1123
|
|
20240227,170400,130187070,3185,3185,3185,3185,0
|
|
20240227,170300,130187070,3185,3185,3185,3185,0
|
|
20240227,170200,130187070,3185,3185,3185,3185,0
|
|
20240227,170100,130187070,3185,3185,3185,3185,0
|
|
20240227,170000,130187070,3185,3185,3185,3185,0
|
|
20240227,165900,130187070,3185,3185,3185,3185,0
|
|
20240227,165800,130187070,3185,3185,3185,3185,0
|
|
20240227,165700,130187070,3185,3185,3185,3185,0
|
|
20240227,165600,130187070,3185,3185,3185,3185,0
|
|
20240227,165500,130187070,3185,3185,3185,3185,0
|
|
20240227,165400,130187070,3185,3185,3185,3185,0
|
|
20240227,165300,130187070,3185,3185,3185,3185,0
|
|
20240227,165200,130187070,3185,3185,3185,3185,0
|
|
20240227,165100,130187070,3185,3185,3185,3185,0
|
|
20240227,165000,130187070,3185,3185,3185,3185,0
|
|
20240227,164900,130187070,3185,3185,3185,3185,0
|
|
20240227,164800,130187070,3185,3185,3185,3185,0
|
|
20240227,164700,130187070,3185,3185,3185,3185,0
|
|
20240227,164600,130187070,3185,3185,3185,3185,0
|
|
20240227,164500,130187070,3185,3185,3185,3185,0
|
|
20240227,164400,130187070,3185,3185,3185,3185,0
|
|
20240227,164300,130187070,3185,3185,3185,3185,0
|
|
20240227,164200,130187070,3185,3185,3185,3185,0
|
|
20240227,164100,130187070,3185,3185,3185,3185,0
|
|
20240227,164000,130187070,3185,3185,3185,3185,0
|
|
20240227,163900,130187070,3185,3185,3185,3185,0
|
|
20240227,163800,130187070,3185,3185,3185,3185,0
|
|
20240227,163700,130187070,3185,3185,3185,3185,0
|
|
20240227,163600,130187070,3185,3185,3185,3185,0
|
|
20240227,163500,130187070,3185,3185,3185,3185,1123
|
|
20240227,163400,130187070,3185,3185,3185,3185,0
|
|
20240227,163300,130187070,3185,3185,3185,3185,0
|
|
20240227,163200,130187070,3185,3185,3185,3185,0
|
|
20240227,163100,130187070,3185,3185,3185,3185,0
|
|
20240227,163000,130187070,3185,3185,3185,3185,0
|
|
20240227,162900,130187070,3185,3185,3185,3185,0
|
|
20240227,162800,130187070,3185,3185,3185,3185,0
|
|
20240227,162700,130187070,3185,3185,3185,3185,0
|
|
20240227,162600,130187070,3185,3185,3185,3185,0
|
|
20240227,162500,130187070,3185,3185,3185,3185,0
|
|
20240227,162400,130187070,3185,3185,3185,3185,0
|
|
20240227,162300,130187070,3185,3185,3185,3185,0
|
|
20240227,162200,130187070,3185,3185,3185,3185,0
|
|
20240227,162100,130187070,3185,3185,3185,3185,0
|
|
20240227,162000,130187070,3185,3185,3185,3185,0
|
|
20240227,161900,130187070,3185,3185,3185,3185,0
|
|
20240227,161800,130187070,3185,3185,3185,3185,0
|
|
20240227,161700,130187070,3185,3185,3185,3185,0
|
|
20240227,161600,130187070,3185,3185,3185,3185,0
|
|
20240227,161500,130187070,3185,3185,3185,3185,0
|
|
20240227,161400,130187070,3185,3185,3185,3185,0
|
|
20240227,161300,130187070,3185,3185,3185,3185,0
|
|
20240227,161200,130187070,3185,3185,3185,3185,0
|
|
20240227,161100,130187070,3185,3185,3185,3185,0
|
|
20240227,161000,130187070,3185,3185,3185,3185,0
|
|
20240227,160900,130187070,3185,3185,3185,3185,0
|
|
20240227,160800,130187070,3185,3185,3185,3185,0
|
|
20240227,160700,130187070,3185,3185,3185,3185,0
|
|
20240227,160600,130187070,3185,3185,3185,3185,0
|
|
20240227,160500,130187070,3185,3185,3185,3185,1123
|
|
20240227,160400,130187070,3185,3185,3185,3185,0
|
|
20240227,160300,130187070,3185,3185,3185,3185,0
|
|
20240227,160200,130187070,3185,3185,3185,3185,0
|
|
20240227,160100,130187070,3185,3185,3185,3185,0
|
|
20240227,160000,130187070,3185,3185,3185,3185,0
|
|
20240227,155900,130187070,3185,3185,3185,3185,0
|
|
20240227,155800,130187070,3185,3185,3185,3185,0
|
|
20240227,155700,130187070,3185,3185,3185,3185,0
|
|
20240227,155600,130187070,3185,3185,3185,3185,0
|
|
20240227,155500,130187070,3185,3185,3185,3185,0
|
|
20240227,155400,130187070,3185,3185,3185,3185,0
|
|
20240227,155300,130187070,3185,3185,3185,3185,0
|
|
20240227,155200,130187070,3185,3185,3185,3185,0
|
|
20240227,155100,130187070,3185,3185,3185,3185,0
|
|
20240227,155000,130187070,3185,3185,3185,3185,0
|
|
20240227,154900,130187070,3185,3185,3185,3185,0
|
|
20240227,154800,130187070,3185,3185,3185,3185,0
|
|
20240227,154700,130187070,3185,3185,3185,3185,0
|
|
20240227,154600,130187070,3185,3185,3185,3185,0
|
|
20240227,154500,130187070,3185,3185,3185,3185,0
|
|
20240227,154400,130187070,3185,3185,3185,3185,0
|
|
20240227,154300,130187070,3185,3185,3185,3185,0
|
|
20240227,154200,130187070,3185,3185,3185,3185,0
|
|
20240227,154100,130187070,3185,3185,3185,3185,0
|
|
20240227,154000,130187070,3185,3185,3185,3185,0
|
|
20240227,153900,130187070,3185,3185,3185,3185,0
|
|
20240227,153800,130187070,3185,3185,3185,3185,0
|
|
20240227,153700,130187070,3185,3185,3185,3185,0
|
|
20240227,153600,130187070,3185,3185,3185,3185,0
|
|
20240227,153500,130187070,3185,3185,3185,3185,1123
|
|
20240227,153400,130187070,3185,3185,3185,3185,0
|
|
20240227,153300,130187070,3185,3185,3185,3185,0
|
|
20240227,153200,130187070,3185,3185,3185,3185,0
|
|
20240227,153100,130187070,3185,3185,3185,3185,0
|
|
20240227,153000,130187070,3185,3185,3185,3185,1123
|
|
20240227,152900,126610315,3175,3175,3175,3175,0
|
|
20240227,152800,126610315,3175,3175,3175,3175,0
|
|
20240227,152700,126610315,3175,3175,3175,3175,0
|
|
20240227,152600,126610315,3175,3175,3175,3175,0
|
|
20240227,152500,126610315,3175,3175,3175,3175,0
|
|
20240227,152400,126610315,3175,3175,3175,3175,0
|
|
20240227,152300,126610315,3175,3175,3175,3175,0
|
|
20240227,152200,126610315,3175,3175,3175,3175,0
|
|
20240227,152100,126610315,3175,3175,3175,3175,0
|
|
20240227,152000,126610315,3175,3175,3175,3175,0
|
|
20240227,151900,126610315,3175,3170,3175,3170,800
|
|
20240227,151800,124072770,3160,3160,3160,3160,0
|
|
20240227,151700,124072770,3160,3160,3160,3160,402
|
|
20240227,151600,122802450,3160,3160,3160,3160,0
|
|
20240227,151500,122802450,3160,3160,3160,3160,0
|
|
20240227,151400,122802450,3160,3160,3160,3160,1650
|
|
20240227,151300,117588450,3160,3160,3160,3160,0
|
|
20240227,151200,117588450,3160,3160,3160,3160,0
|
|
20240227,151100,117588450,3160,3160,3160,3160,0
|
|
20240227,151000,117588450,3160,3160,3160,3160,0
|
|
20240227,150900,117588450,3160,3160,3160,3160,0
|
|
20240227,150800,117588450,3160,3165,3165,3160,1000
|
|
20240227,150700,114428240,3170,3170,3170,3170,56
|
|
20240227,150600,114250720,3170,3170,3170,3170,0
|
|
20240227,150500,114250720,3170,3170,3170,3170,0
|
|
20240227,150400,114250720,3170,3170,3170,3170,0
|
|
20240227,150300,114250720,3170,3170,3170,3170,0
|
|
20240227,150200,114250720,3170,3170,3170,3170,0
|
|
20240227,150100,114250720,3170,3170,3170,3170,0
|
|
20240227,150000,114250720,3170,3170,3170,3170,0
|
|
20240227,145900,114250720,3170,3170,3170,3170,0
|
|
20240227,145800,114250720,3170,3170,3170,3170,0
|
|
20240227,145700,114250720,3170,3170,3170,3170,0
|
|
20240227,145600,114250720,3170,3170,3170,3170,0
|
|
20240227,145500,114250720,3170,3170,3170,3170,0
|
|
20240227,145400,114250720,3170,3170,3170,3170,39
|
|
20240227,145300,114127090,3170,3170,3170,3170,1
|
|
20240227,145200,114123920,3165,3165,3165,3165,0
|
|
20240227,145100,114123920,3165,3165,3165,3165,0
|
|
20240227,145000,114123920,3165,3170,3170,3165,2450
|
|
20240227,144900,106366025,3175,3175,3175,3175,0
|
|
20240227,144800,106366025,3175,3175,3175,3175,0
|
|
20240227,144700,106366025,3175,3175,3175,3175,0
|
|
20240227,144600,106366025,3175,3175,3175,3175,0
|
|
20240227,144500,106366025,3175,3175,3175,3175,0
|
|
20240227,144400,106366025,3175,3175,3175,3175,0
|
|
20240227,144300,106366025,3175,3175,3175,3175,0
|
|
20240227,144200,106366025,3175,3175,3175,3175,0
|
|
20240227,144100,106366025,3175,3175,3175,3175,0
|
|
20240227,144000,106366025,3175,3175,3175,3175,0
|
|
20240227,143900,106366025,3175,3175,3175,3175,26
|
|
20240227,143800,106283475,3175,3175,3175,3175,100
|
|
20240227,143700,105965975,3175,3175,3175,3175,0
|
|
20240227,143600,105965975,3175,3175,3175,3175,0
|
|
20240227,143500,105965975,3175,3175,3175,3175,0
|
|
20240227,143400,105965975,3175,3175,3175,3175,0
|
|
20240227,143300,105965975,3175,3175,3175,3175,0
|
|
20240227,143200,105965975,3175,3175,3175,3175,0
|
|
20240227,143100,105965975,3175,3175,3175,3175,0
|
|
20240227,143000,105965975,3175,3175,3175,3175,0
|
|
20240227,142900,105965975,3175,3175,3175,3175,0
|
|
20240227,142800,105965975,3175,3175,3175,3175,0
|
|
20240227,142700,105965975,3175,3175,3175,3175,0
|
|
20240227,142600,105965975,3175,3175,3175,3175,100
|
|
20240227,142500,105648475,3180,3180,3180,3180,200
|
|
20240227,142400,105012475,3180,3180,3180,3180,0
|
|
20240227,142300,105012475,3180,3180,3180,3180,0
|
|
20240227,142200,105012475,3180,3180,3180,3180,0
|
|
20240227,142100,105012475,3180,3180,3180,3180,0
|
|
20240227,142000,105012475,3180,3180,3180,3180,18
|
|
20240227,141900,104955235,3180,3180,3180,3180,0
|
|
20240227,141800,104955235,3180,3180,3180,3180,3
|
|
20240227,141700,104945695,3180,3180,3180,3180,0
|
|
20240227,141600,104945695,3180,3180,3180,3180,0
|
|
20240227,141500,104945695,3180,3180,3180,3180,0
|
|
20240227,141400,104945695,3180,3180,3180,3180,0
|
|
20240227,141300,104945695,3180,3180,3180,3180,0
|
|
20240227,141200,104945695,3180,3180,3180,3180,0
|
|
20240227,141100,104945695,3180,3180,3180,3180,9
|
|
20240227,141000,104917075,3180,3180,3180,3180,44
|
|
20240227,140900,104777155,3180,3180,3180,3180,0
|
|
20240227,140800,104777155,3180,3180,3180,3180,0
|
|
20240227,140700,104777155,3180,3180,3180,3180,63
|
|
20240227,140600,104576815,3175,3175,3175,3175,0
|
|
20240227,140500,104576815,3175,3175,3175,3175,0
|
|
20240227,140400,104576815,3175,3175,3175,3175,0
|
|
20240227,140300,104576815,3175,3175,3175,3175,0
|
|
20240227,140200,104576815,3175,3175,3175,3175,0
|
|
20240227,140100,104576815,3175,3175,3175,3175,0
|
|
20240227,140000,104576815,3175,3175,3175,3175,0
|
|
20240227,135900,104576815,3175,3175,3175,3175,0
|
|
20240227,135800,104576815,3175,3175,3175,3175,44
|
|
20240227,135700,104437115,3175,3175,3175,3175,63
|
|
20240227,135600,104237090,3175,3175,3175,3175,0
|
|
20240227,135500,104237090,3175,3175,3175,3175,0
|
|
20240227,135400,104237090,3175,3175,3175,3175,0
|
|
20240227,135300,104237090,3175,3175,3175,3175,0
|
|
20240227,135200,104237090,3175,3175,3175,3175,0
|
|
20240227,135100,104237090,3175,3175,3175,3175,0
|
|
20240227,135000,104237090,3175,3175,3175,3175,20
|
|
20240227,134900,104173590,3175,3175,3175,3175,0
|
|
20240227,134800,104173590,3175,3175,3175,3175,0
|
|
20240227,134700,104173590,3175,3175,3175,3175,0
|
|
20240227,134600,104173590,3175,3175,3175,3175,0
|
|
20240227,134500,104173590,3175,3175,3175,3175,0
|
|
20240227,134400,104173590,3175,3175,3175,3175,1
|
|
20240227,134300,104170415,3175,3175,3175,3175,0
|
|
20240227,134200,104170415,3175,3175,3175,3175,0
|
|
20240227,134100,104170415,3175,3175,3175,3175,0
|
|
20240227,134000,104170415,3175,3175,3175,3175,0
|
|
20240227,133900,104170415,3175,3175,3175,3175,0
|
|
20240227,133800,104170415,3175,3175,3175,3175,0
|
|
20240227,133700,104170415,3175,3175,3175,3175,0
|
|
20240227,133600,104170415,3175,3175,3175,3175,30
|
|
20240227,133500,104075165,3165,3165,3165,3165,0
|
|
20240227,133400,104075165,3165,3165,3165,3165,0
|
|
20240227,133300,104075165,3165,3165,3165,3165,0
|
|
20240227,133200,104075165,3165,3165,3165,3165,0
|
|
20240227,133100,104075165,3165,3165,3165,3165,0
|
|
20240227,133000,104075165,3165,3165,3165,3165,0
|
|
20240227,132900,104075165,3165,3165,3165,3165,0
|
|
20240227,132800,104075165,3165,3165,3165,3165,0
|
|
20240227,132700,104075165,3165,3165,3165,3165,5
|
|
20240227,132600,104059340,3165,3165,3165,3165,0
|
|
20240227,132500,104059340,3165,3165,3165,3165,0
|
|
20240227,132400,104059340,3165,3165,3165,3165,0
|
|
20240227,132300,104059340,3165,3165,3165,3165,1000
|
|
20240227,132200,100894340,3165,3165,3165,3165,0
|
|
20240227,132100,100894340,3165,3165,3165,3165,2499
|
|
20240227,132000,92985005,3175,3175,3175,3175,0
|
|
20240227,131900,92985005,3175,3175,3175,3175,0
|
|
20240227,131800,92985005,3175,3175,3175,3175,0
|
|
20240227,131700,92985005,3175,3175,3175,3175,0
|
|
20240227,131600,92985005,3175,3175,3175,3175,0
|
|
20240227,131500,92985005,3175,3175,3175,3175,0
|
|
20240227,131400,92985005,3175,3175,3175,3175,3
|
|
20240227,131300,92975480,3175,3175,3175,3175,0
|
|
20240227,131200,92975480,3175,3170,3175,3170,163
|
|
20240227,131100,92458765,3170,3170,3170,3170,14
|
|
20240227,131000,92414385,3170,3170,3170,3170,2
|
|
20240227,130900,92408045,3170,3170,3170,3170,20
|
|
20240227,130800,92344645,3170,3170,3170,3170,0
|
|
20240227,130700,92344645,3170,3170,3170,3170,0
|
|
20240227,130600,92344645,3170,3170,3170,3170,0
|
|
20240227,130500,92344645,3170,3170,3170,3170,3
|
|
20240227,130400,92335135,3175,3175,3175,3175,0
|
|
20240227,130300,92335135,3175,3175,3175,3175,0
|
|
20240227,130200,92335135,3175,3175,3175,3175,0
|
|
20240227,130100,92335135,3175,3175,3175,3175,0
|
|
20240227,130000,92335135,3175,3170,3175,3170,301
|
|
20240227,125900,91380960,3175,3175,3175,3175,0
|
|
20240227,125800,91380960,3175,3175,3175,3175,0
|
|
20240227,125700,91380960,3175,3175,3175,3175,0
|
|
20240227,125600,91380960,3175,3175,3175,3175,0
|
|
20240227,125500,91380960,3175,3175,3175,3175,0
|
|
20240227,125400,91380960,3175,3175,3175,3175,0
|
|
20240227,125300,91380960,3175,3175,3175,3175,0
|
|
20240227,125200,91380960,3175,3175,3175,3175,0
|
|
20240227,125100,91380960,3175,3175,3175,3175,0
|
|
20240227,125000,91380960,3175,3175,3175,3175,0
|
|
20240227,124900,91380960,3175,3175,3175,3175,0
|
|
20240227,124800,91380960,3175,3175,3175,3175,9
|
|
20240227,124700,91352385,3175,3175,3175,3175,0
|
|
20240227,124600,91352385,3175,3175,3175,3175,0
|
|
20240227,124500,91352385,3175,3175,3175,3175,0
|
|
20240227,124400,91352385,3175,3175,3175,3175,0
|
|
20240227,124300,91352385,3175,3175,3175,3175,0
|
|
20240227,124200,91352385,3175,3175,3175,3175,0
|
|
20240227,124100,91352385,3175,3175,3175,3175,0
|
|
20240227,124000,91352385,3175,3175,3175,3175,0
|
|
20240227,123900,91352385,3175,3175,3175,3175,0
|
|
20240227,123800,91352385,3175,3175,3175,3175,150
|
|
20240227,123700,90876135,3175,3175,3175,3175,0
|
|
20240227,123600,90876135,3175,3175,3175,3175,0
|
|
20240227,123500,90876135,3175,3175,3175,3175,35
|
|
20240227,123400,90765010,3170,3170,3170,3170,0
|
|
20240227,123300,90765010,3170,3170,3170,3170,0
|
|
20240227,123200,90765010,3170,3170,3170,3170,0
|
|
20240227,123100,90765010,3170,3170,3170,3170,0
|
|
20240227,123000,90765010,3170,3170,3170,3170,0
|
|
20240227,122900,90765010,3170,3170,3170,3170,0
|
|
20240227,122800,90765010,3170,3170,3170,3170,0
|
|
20240227,122700,90765010,3170,3170,3170,3170,0
|
|
20240227,122600,90765010,3170,3170,3170,3170,0
|
|
20240227,122500,90765010,3170,3170,3170,3170,0
|
|
20240227,122400,90765010,3170,3170,3170,3170,0
|
|
20240227,122300,90765010,3170,3170,3170,3170,0
|
|
20240227,122200,90765010,3170,3170,3170,3170,0
|
|
20240227,122100,90765010,3170,3170,3170,3170,0
|
|
20240227,122000,90765010,3170,3170,3170,3170,0
|
|
20240227,121900,90765010,3170,3170,3170,3170,10
|
|
20240227,121800,90733310,3175,3175,3175,3175,0
|
|
20240227,121700,90733310,3175,3175,3175,3175,0
|
|
20240227,121600,90733310,3175,3175,3175,3175,0
|
|
20240227,121500,90733310,3175,3175,3175,3175,0
|
|
20240227,121400,90733310,3175,3175,3175,3175,0
|
|
20240227,121300,90733310,3175,3175,3175,3175,2
|
|
20240227,121200,90726960,3175,3175,3175,3175,0
|
|
20240227,121100,90726960,3175,3175,3175,3175,0
|
|
20240227,121000,90726960,3175,3175,3175,3175,0
|
|
20240227,120900,90726960,3175,3175,3175,3175,0
|
|
20240227,120800,90726960,3175,3175,3190,3175,4
|
|
20240227,120700,90714240,3190,3190,3190,3190,0
|
|
20240227,120600,90714240,3190,3190,3190,3190,0
|
|
20240227,120500,90714240,3190,3190,3190,3190,1
|
|
20240227,120400,90711050,3165,3165,3165,3165,0
|
|
20240227,120300,90711050,3165,3165,3165,3165,0
|
|
20240227,120200,90711050,3165,3165,3165,3165,0
|
|
20240227,120100,90711050,3165,3165,3165,3165,0
|
|
20240227,120000,90711050,3165,3165,3165,3165,0
|
|
20240227,115900,90711050,3165,3165,3165,3165,0
|
|
20240227,115800,90711050,3165,3165,3165,3165,45
|
|
20240227,115700,90568625,3165,3165,3165,3165,0
|
|
20240227,115600,90568625,3165,3165,3165,3165,44
|
|
20240227,115500,90429365,3165,3165,3165,3165,0
|
|
20240227,115400,90429365,3165,3170,3170,3165,45
|
|
20240227,115300,90286935,3165,3165,3165,3165,0
|
|
20240227,115200,90286935,3165,3165,3165,3165,44
|
|
20240227,115100,90147675,3165,3165,3165,3165,0
|
|
20240227,115000,90147675,3165,3165,3165,3165,44
|
|
20240227,114900,90008415,3165,3165,3165,3165,44
|
|
20240227,114800,89869155,3165,3165,3165,3165,0
|
|
20240227,114700,89869155,3165,3170,3170,3165,44
|
|
20240227,114600,89729750,3170,3170,3170,3170,0
|
|
20240227,114500,89729750,3170,3175,3175,3170,44
|
|
20240227,114400,89590140,3175,3175,3175,3175,0
|
|
20240227,114300,89590140,3175,3175,3175,3175,44
|
|
20240227,114200,89450440,3170,3170,3170,3170,0
|
|
20240227,114100,89450440,3170,3170,3170,3170,44
|
|
20240227,114000,89310960,3170,3170,3170,3170,44
|
|
20240227,113900,89171480,3170,3170,3170,3170,0
|
|
20240227,113800,89171480,3170,3175,3175,3170,44
|
|
20240227,113700,89031970,3170,3170,3170,3170,0
|
|
20240227,113600,89031970,3170,3180,3185,3170,119
|
|
20240227,113500,88654280,3190,3190,3190,3190,1
|
|
20240227,113400,88651090,3165,3165,3165,3165,44
|
|
20240227,113300,88511830,3190,3185,3190,3185,5
|
|
20240227,113200,88495895,3170,3170,3170,3170,44
|
|
20240227,113100,88356415,3170,3170,3170,3170,44
|
|
20240227,113000,88216935,3180,3175,3180,3175,13
|
|
20240227,112900,88175600,3180,3170,3180,3170,49
|
|
20240227,112800,88020230,3170,3170,3170,3170,0
|
|
20240227,112700,88020230,3170,3170,3170,3170,245
|
|
20240227,112600,87243580,3170,3170,3170,3170,0
|
|
20240227,112500,87243580,3170,3170,3170,3170,44
|
|
20240227,112400,87104100,3175,3175,3175,3175,1
|
|
20240227,112300,87100925,3170,3170,3170,3170,44
|
|
20240227,112200,86961445,3170,3170,3170,3170,44
|
|
20240227,112100,86821965,3170,3170,3170,3170,0
|
|
20240227,112000,86821965,3170,3170,3170,3170,44
|
|
20240227,111900,86682485,3170,3170,3170,3170,0
|
|
20240227,111800,86682485,3170,3180,3180,3170,46
|
|
20240227,111700,86536645,3170,3170,3170,3170,0
|
|
20240227,111600,86536645,3170,3170,3170,3170,44
|
|
20240227,111500,86397165,3170,3170,3170,3170,43
|
|
20240227,111400,86260855,3180,3180,3180,3180,1
|
|
20240227,111300,86257675,3180,3170,3180,3170,106
|
|
20240227,111200,85921035,3170,3170,3170,3170,0
|
|
20240227,111100,85921035,3170,3170,3170,3170,50
|
|
20240227,111000,85762535,3190,3190,3190,3190,0
|
|
20240227,110900,85762535,3190,3170,3190,3170,394
|
|
20240227,110800,84510650,3170,3170,3170,3170,0
|
|
20240227,110700,84510650,3170,3170,3170,3170,44
|
|
20240227,110600,84371170,3170,3170,3170,3170,0
|
|
20240227,110500,84371170,3170,3170,3170,3170,44
|
|
20240227,110400,84231690,3170,3170,3170,3170,44
|
|
20240227,110300,84092210,3170,3170,3170,3170,10
|
|
20240227,110200,84060510,3170,3170,3170,3170,44
|
|
20240227,110100,83921030,3175,3165,3175,3165,1736
|
|
20240227,110000,78415765,3165,3170,3170,3165,57
|
|
20240227,105900,78235355,3170,3170,3170,3170,1000
|
|
20240227,105800,75065355,3170,3170,3170,3165,2046
|
|
20240227,105700,68579755,3170,3170,3170,3170,0
|
|
20240227,105600,68579755,3170,3165,3170,3165,2045
|
|
20240227,105500,62097330,3165,3165,3165,3165,44
|
|
20240227,105400,61958070,3165,3165,3165,3165,0
|
|
20240227,105300,61958070,3165,3165,3165,3165,44
|
|
20240227,105200,61818810,3165,3165,3165,3165,0
|
|
20240227,105100,61818810,3165,3165,3165,3165,44
|
|
20240227,105000,61679550,3165,3165,3165,3165,0
|
|
20240227,104900,61679550,3165,3165,3165,3165,44
|
|
20240227,104800,61540290,3165,3165,3165,3165,0
|
|
20240227,104700,61540290,3165,3165,3165,3165,536
|
|
20240227,104600,59843850,3165,3165,3165,3165,44
|
|
20240227,104500,59704590,3170,3170,3170,3170,1
|
|
20240227,104400,59701420,3165,3180,3180,3165,10354
|
|
20240227,104300,26862105,3180,3180,3180,3180,0
|
|
20240227,104200,26862105,3180,3180,3180,3180,44
|
|
20240227,104100,26722185,3180,3180,3180,3180,0
|
|
20240227,104000,26722185,3180,3180,3180,3180,44
|
|
20240227,103900,26582265,3180,3180,3180,3180,0
|
|
20240227,103800,26582265,3180,3180,3180,3180,44
|
|
20240227,103700,26442345,3180,3180,3180,3180,44
|
|
20240227,103600,26302425,3180,3180,3180,3180,0
|
|
20240227,103500,26302425,3180,3180,3180,3180,44
|
|
20240227,103400,26162505,3180,3180,3180,3180,0
|
|
20240227,103300,26162505,3180,3180,3180,3180,44
|
|
20240227,103200,26022585,3180,3180,3180,3180,0
|
|
20240227,103100,26022585,3180,3180,3180,3180,44
|
|
20240227,103000,25882665,3180,3180,3180,3180,0
|
|
20240227,102900,25882665,3180,3180,3180,3180,44
|
|
20240227,102800,25742745,3180,3180,3180,3180,45
|
|
20240227,102700,25599645,3180,3180,3180,3180,0
|
|
20240227,102600,25599645,3180,3195,3195,3180,45
|
|
20240227,102500,25456530,3180,3180,3180,3180,0
|
|
20240227,102400,25456530,3180,3180,3180,3180,44
|
|
20240227,102300,25316610,3180,3180,3180,3180,0
|
|
20240227,102200,25316610,3180,3180,3180,3180,44
|
|
20240227,102100,25176690,3180,3180,3180,3180,0
|
|
20240227,102000,25176690,3180,3180,3180,3180,84
|
|
20240227,101900,24909570,3180,3180,3180,3180,74
|
|
20240227,101800,24674250,3195,3195,3195,3195,1
|
|
20240227,101700,24671055,3180,3180,3180,3180,44
|
|
20240227,101600,24531135,3180,3180,3180,3180,4
|
|
20240227,101500,24518415,3185,3185,3185,3185,40
|
|
20240227,101400,24391015,3185,3185,3185,3185,0
|
|
20240227,101300,24391015,3185,3185,3185,3185,44
|
|
20240227,101200,24250875,3180,3180,3180,3180,0
|
|
20240227,101100,24250875,3180,3180,3180,3180,59
|
|
20240227,101000,24063255,3180,3180,3180,3180,331
|
|
20240227,100900,23010675,3180,3180,3180,3180,0
|
|
20240227,100800,23010675,3180,3185,3185,3180,44
|
|
20240227,100700,22870650,3190,3190,3190,3190,0
|
|
20240227,100600,22870650,3190,3190,3190,3190,399
|
|
20240227,100500,21597840,3190,3190,3190,3190,0
|
|
20240227,100400,21597840,3190,3190,3190,3190,44
|
|
20240227,100300,21457480,3190,3190,3190,3190,0
|
|
20240227,100200,21457480,3190,3190,3190,3190,44
|
|
20240227,100100,21317120,3190,3190,3190,3190,44
|
|
20240227,100000,21176760,3190,3190,3190,3190,1500
|
|
20240227,095900,16391760,3190,3190,3190,3190,45
|
|
20240227,095800,16248210,3190,3190,3190,3190,0
|
|
20240227,095700,16248210,3190,3195,3195,3190,45
|
|
20240227,095600,16104655,3190,3190,3190,3190,0
|
|
20240227,095500,16104655,3190,3190,3190,3190,880
|
|
20240227,095400,13297455,3180,3180,3180,3180,0
|
|
20240227,095300,13297455,3180,3180,3180,3180,44
|
|
20240227,095200,13157535,3180,3180,3180,3180,44
|
|
20240227,095100,13017615,3180,3180,3180,3180,0
|
|
20240227,095000,13017615,3180,3180,3180,3180,107
|
|
20240227,094900,12677355,3180,3180,3180,3180,0
|
|
20240227,094800,12677355,3180,3180,3180,3180,44
|
|
20240227,094700,12537435,3180,3180,3180,3180,0
|
|
20240227,094600,12537435,3180,3180,3185,3180,361
|
|
20240227,094500,11387955,3180,3180,3180,3180,1
|
|
20240227,094400,11384775,3175,3180,3180,3175,51
|
|
20240227,094300,11222815,3180,3180,3180,3180,319
|
|
20240227,094200,10208395,3180,3180,3180,3180,0
|
|
20240227,094100,10208395,3180,3180,3180,3180,44
|
|
20240227,094000,10068475,3180,3180,3180,3180,0
|
|
20240227,093900,10068475,3180,3180,3180,3180,44
|
|
20240227,093800,9928555,3180,3180,3180,3180,19
|
|
20240227,093700,9868135,3180,3190,3190,3180,337
|
|
20240227,093600,8796320,3185,3185,3185,3185,21
|
|
20240227,093500,8729435,3185,3185,3185,3185,253
|
|
20240227,093400,7923630,3185,3185,3185,3185,47
|
|
20240227,093300,7773935,3185,3185,3185,3185,2
|
|
20240227,093200,7767565,3190,3190,3190,3185,54
|
|
20240227,093100,7595540,3185,3190,3190,3185,2
|
|
20240227,093000,7589165,3185,3190,3190,3185,47
|
|
20240227,092900,7439455,3190,3190,3190,3190,2
|
|
20240227,092800,7433075,3185,3185,3185,3185,76
|
|
20240227,092700,7191015,3180,3180,3180,3180,10
|
|
20240227,092600,7159215,3180,3180,3180,3180,85
|
|
20240227,092500,6888915,3180,3185,3190,3180,222
|
|
20240227,092400,6181585,3180,3185,3185,3180,624
|
|
20240227,092300,4194265,3185,3185,3185,3185,52
|
|
20240227,092200,4028645,3185,3185,3185,3185,7
|
|
20240227,092100,4006350,3185,3185,3185,3185,168
|
|
20240227,092000,3471270,3190,3185,3190,3185,24
|
|
20240227,091900,3394775,3185,3185,3185,3185,51
|
|
20240227,091800,3232340,3185,3185,3185,3185,300
|
|
20240227,091700,2276840,3185,3190,3190,3185,46
|
|
20240227,091600,2130325,3185,3185,3185,3185,44
|
|
20240227,091500,1990185,3185,3185,3185,3185,0
|
|
20240227,091400,1990185,3185,3185,3185,3185,44
|
|
20240227,091300,1850045,3185,3185,3185,3185,43
|
|
20240227,091200,1713090,3185,3190,3190,3185,41
|
|
20240227,091100,1582500,3185,3185,3185,3185,0
|
|
20240227,091000,1582500,3185,3185,3185,3185,44
|
|
20240227,090900,1442360,3185,3185,3185,3185,0
|
|
20240227,090800,1442360,3185,3185,3185,3185,44
|
|
20240227,090700,1302220,3200,3185,3200,3185,45
|
|
20240227,090600,1158880,3185,3185,3185,3185,0
|
|
20240227,090500,1158880,3185,3185,3185,3185,44
|
|
20240227,090400,1018740,3180,3180,3180,3180,0
|
|
20240227,090300,1018740,3180,3180,3180,3180,44
|
|
20240227,090200,878820,3215,3215,3215,3215,32
|
|
20240227,090100,775940,3190,3190,3190,3190,44
|
|
20240227,090000,635580,3210,3210,3210,3210,198
|