682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201900,941428380,15000,15000,15000,15000,567
|
|
20240227,201800,941428380,15000,15000,15000,15000,0
|
|
20240227,201700,941428380,15000,15000,15000,15000,0
|
|
20240227,201600,941428380,15000,15000,15000,15000,0
|
|
20240227,201500,941428380,15000,15000,15000,15000,0
|
|
20240227,201400,941428380,15000,15000,15000,15000,0
|
|
20240227,201300,941428380,15000,15000,15000,15000,0
|
|
20240227,201200,941428380,15000,15000,15000,15000,0
|
|
20240227,201100,941428380,15000,15000,15000,15000,0
|
|
20240227,201000,941428380,15000,15000,15000,15000,0
|
|
20240227,200900,941428380,15000,15000,15000,15000,0
|
|
20240227,200800,941428380,15000,15000,15000,15000,0
|
|
20240227,200700,941428380,15000,15000,15000,15000,0
|
|
20240227,200600,941428380,15000,15000,15000,15000,0
|
|
20240227,200500,941428380,15000,15000,15000,15000,0
|
|
20240227,200400,941428380,15000,15000,15000,15000,0
|
|
20240227,200300,941428380,15000,15000,15000,15000,0
|
|
20240227,200200,941428380,15000,15000,15000,15000,0
|
|
20240227,200100,941428380,15000,15000,15000,15000,0
|
|
20240227,200000,941428380,15000,15000,15000,15000,0
|
|
20240227,195900,941428380,15000,15000,15000,15000,0
|
|
20240227,195800,941428380,15000,15000,15000,15000,0
|
|
20240227,195700,941428380,15000,15000,15000,15000,0
|
|
20240227,195600,941428380,15000,15000,15000,15000,0
|
|
20240227,195500,941428380,15000,15000,15000,15000,0
|
|
20240227,195400,941428380,15000,15000,15000,15000,0
|
|
20240227,195300,941428380,15000,15000,15000,15000,0
|
|
20240227,195200,941428380,15000,15000,15000,15000,0
|
|
20240227,195100,941428380,15000,15000,15000,15000,0
|
|
20240227,195000,941428380,15000,15000,15000,15000,0
|
|
20240227,194900,941428380,15000,15000,15000,15000,567
|
|
20240227,194800,941428380,15000,15000,15000,15000,0
|
|
20240227,194700,941428380,15000,15000,15000,15000,0
|
|
20240227,194600,941428380,15000,15000,15000,15000,0
|
|
20240227,194500,941428380,15000,15000,15000,15000,0
|
|
20240227,194400,941428380,15000,15000,15000,15000,0
|
|
20240227,194300,941428380,15000,15000,15000,15000,0
|
|
20240227,194200,941428380,15000,15000,15000,15000,0
|
|
20240227,194100,941428380,15000,15000,15000,15000,0
|
|
20240227,194000,941428380,15000,15000,15000,15000,0
|
|
20240227,193900,941428380,15000,15000,15000,15000,0
|
|
20240227,193800,941428380,15000,15000,15000,15000,0
|
|
20240227,193700,941428380,15000,15000,15000,15000,0
|
|
20240227,193600,941428380,15000,15000,15000,15000,0
|
|
20240227,193500,941428380,15000,15000,15000,15000,0
|
|
20240227,193400,941428380,15000,15000,15000,15000,0
|
|
20240227,193300,941428380,15000,15000,15000,15000,0
|
|
20240227,193200,941428380,15000,15000,15000,15000,0
|
|
20240227,193100,941428380,15000,15000,15000,15000,0
|
|
20240227,193000,941428380,15000,15000,15000,15000,0
|
|
20240227,192900,941428380,15000,15000,15000,15000,0
|
|
20240227,192800,941428380,15000,15000,15000,15000,0
|
|
20240227,192700,941428380,15000,15000,15000,15000,0
|
|
20240227,192600,941428380,15000,15000,15000,15000,0
|
|
20240227,192500,941428380,15000,15000,15000,15000,0
|
|
20240227,192400,941428380,15000,15000,15000,15000,0
|
|
20240227,192300,941428380,15000,15000,15000,15000,0
|
|
20240227,192200,941428380,15000,15000,15000,15000,0
|
|
20240227,192100,941428380,15000,15000,15000,15000,0
|
|
20240227,192000,941428380,15000,15000,15000,15000,0
|
|
20240227,191900,941428380,15000,15000,15000,15000,567
|
|
20240227,191800,941428380,15000,15000,15000,15000,0
|
|
20240227,191700,941428380,15000,15000,15000,15000,0
|
|
20240227,191600,941428380,15000,15000,15000,15000,0
|
|
20240227,191500,941428380,15000,15000,15000,15000,0
|
|
20240227,191400,941428380,15000,15000,15000,15000,0
|
|
20240227,191300,941428380,15000,15000,15000,15000,0
|
|
20240227,191200,941428380,15000,15000,15000,15000,0
|
|
20240227,191100,941428380,15000,15000,15000,15000,0
|
|
20240227,191000,941428380,15000,15000,15000,15000,0
|
|
20240227,190900,941428380,15000,15000,15000,15000,0
|
|
20240227,190800,941428380,15000,15000,15000,15000,0
|
|
20240227,190700,941428380,15000,15000,15000,15000,0
|
|
20240227,190600,941428380,15000,15000,15000,15000,0
|
|
20240227,190500,941428380,15000,15000,15000,15000,0
|
|
20240227,190400,941428380,15000,15000,15000,15000,0
|
|
20240227,190300,941428380,15000,15000,15000,15000,0
|
|
20240227,190200,941428380,15000,15000,15000,15000,0
|
|
20240227,190100,941428380,15000,15000,15000,15000,0
|
|
20240227,190000,941428380,15000,15000,15000,15000,0
|
|
20240227,185900,941428380,15000,15000,15000,15000,0
|
|
20240227,185800,941428380,15000,15000,15000,15000,0
|
|
20240227,185700,941428380,15000,15000,15000,15000,0
|
|
20240227,185600,941428380,15000,15000,15000,15000,0
|
|
20240227,185500,941428380,15000,15000,15000,15000,0
|
|
20240227,185400,941428380,15000,15000,15000,15000,0
|
|
20240227,185300,941428380,15000,15000,15000,15000,0
|
|
20240227,185200,941428380,15000,15000,15000,15000,0
|
|
20240227,185100,941428380,15000,15000,15000,15000,0
|
|
20240227,185000,941428380,15000,15000,15000,15000,0
|
|
20240227,184900,941428380,15000,15000,15000,15000,567
|
|
20240227,184800,941428380,15000,15000,15000,15000,0
|
|
20240227,184700,941428380,15000,15000,15000,15000,0
|
|
20240227,184600,941428380,15000,15000,15000,15000,0
|
|
20240227,184500,941428380,15000,15000,15000,15000,0
|
|
20240227,184400,941428380,15000,15000,15000,15000,0
|
|
20240227,184300,941428380,15000,15000,15000,15000,0
|
|
20240227,184200,941428380,15000,15000,15000,15000,0
|
|
20240227,184100,941428380,15000,15000,15000,15000,0
|
|
20240227,184000,941428380,15000,15000,15000,15000,0
|
|
20240227,183900,941428380,15000,15000,15000,15000,0
|
|
20240227,183800,941428380,15000,15000,15000,15000,0
|
|
20240227,183700,941428380,15000,15000,15000,15000,0
|
|
20240227,183600,941428380,15000,15000,15000,15000,0
|
|
20240227,183500,941428380,15000,15000,15000,15000,0
|
|
20240227,183400,941428380,15000,15000,15000,15000,0
|
|
20240227,183300,941428380,15000,15000,15000,15000,0
|
|
20240227,183200,941428380,15000,15000,15000,15000,0
|
|
20240227,183100,941428380,15000,15000,15000,15000,0
|
|
20240227,183000,941428380,15000,15000,15000,15000,0
|
|
20240227,182900,941428380,15000,15000,15000,15000,0
|
|
20240227,182800,941428380,15000,15000,15000,15000,0
|
|
20240227,182700,941428380,15000,15000,15000,15000,0
|
|
20240227,182600,941428380,15000,15000,15000,15000,0
|
|
20240227,182500,941428380,15000,15000,15000,15000,0
|
|
20240227,182400,941428380,15000,15000,15000,15000,0
|
|
20240227,182300,941428380,15000,15000,15000,15000,0
|
|
20240227,182200,941428380,15000,15000,15000,15000,0
|
|
20240227,182100,941428380,15000,15000,15000,15000,0
|
|
20240227,182000,941428380,15000,15000,15000,15000,0
|
|
20240227,181900,941428380,15000,15000,15000,15000,567
|
|
20240227,181800,941428380,15000,15000,15000,15000,0
|
|
20240227,181700,941428380,15000,15000,15000,15000,0
|
|
20240227,181600,941428380,15000,15000,15000,15000,0
|
|
20240227,181500,941428380,15000,15000,15000,15000,0
|
|
20240227,181400,941428380,15000,15000,15000,15000,0
|
|
20240227,181300,941428380,15000,15000,15000,15000,0
|
|
20240227,181200,941428380,15000,15000,15000,15000,0
|
|
20240227,181100,941428380,15000,15000,15000,15000,0
|
|
20240227,181000,941428380,15000,15000,15000,15000,0
|
|
20240227,180900,941428380,15000,15000,15000,15000,0
|
|
20240227,180800,941428380,15000,15000,15000,15000,0
|
|
20240227,180700,941428380,15000,15000,15000,15000,0
|
|
20240227,180600,941428380,15000,15000,15000,15000,0
|
|
20240227,180500,941428380,15000,15000,15000,15000,0
|
|
20240227,180400,941428380,15000,15000,15000,15000,0
|
|
20240227,180300,941428380,15000,15000,15000,15000,0
|
|
20240227,180200,941428380,15000,15000,15000,15000,0
|
|
20240227,180100,941428380,15000,15000,15000,15000,0
|
|
20240227,180000,941428380,15000,15000,15000,15000,0
|
|
20240227,175900,941428380,15000,15000,15000,15000,0
|
|
20240227,175800,941428380,15000,15000,15000,15000,0
|
|
20240227,175700,941428380,15000,15000,15000,15000,0
|
|
20240227,175600,941428380,15000,15000,15000,15000,0
|
|
20240227,175500,941428380,15000,15000,15000,15000,0
|
|
20240227,175400,941428380,15000,15000,15000,15000,0
|
|
20240227,175300,941428380,15000,15000,15000,15000,0
|
|
20240227,175200,941428380,15000,15000,15000,15000,0
|
|
20240227,175100,941428380,15000,15000,15000,15000,0
|
|
20240227,175000,941428380,15000,15000,15000,15000,0
|
|
20240227,174900,941428380,15000,15000,15000,15000,567
|
|
20240227,174800,941428380,15000,15000,15000,15000,0
|
|
20240227,174700,941428380,15000,15000,15000,15000,0
|
|
20240227,174600,941428380,15000,15000,15000,15000,0
|
|
20240227,174500,941428380,15000,15000,15000,15000,0
|
|
20240227,174400,941428380,15000,15000,15000,15000,0
|
|
20240227,174300,941428380,15000,15000,15000,15000,0
|
|
20240227,174200,941428380,15000,15000,15000,15000,0
|
|
20240227,174100,941428380,15000,15000,15000,15000,0
|
|
20240227,174000,941428380,15000,15000,15000,15000,0
|
|
20240227,173900,941428380,15000,15000,15000,15000,0
|
|
20240227,173800,941428380,15000,15000,15000,15000,0
|
|
20240227,173700,941428380,15000,15000,15000,15000,0
|
|
20240227,173600,941428380,15000,15000,15000,15000,0
|
|
20240227,173500,941428380,15000,15000,15000,15000,0
|
|
20240227,173400,941428380,15000,15000,15000,15000,0
|
|
20240227,173300,941428380,15000,15000,15000,15000,0
|
|
20240227,173200,941428380,15000,15000,15000,15000,0
|
|
20240227,173100,941428380,15000,15000,15000,15000,0
|
|
20240227,173000,941428380,15000,15000,15000,15000,0
|
|
20240227,172900,941428380,15000,15000,15000,15000,0
|
|
20240227,172800,941428380,15000,15000,15000,15000,0
|
|
20240227,172700,941428380,15000,15000,15000,15000,0
|
|
20240227,172600,941428380,15000,15000,15000,15000,0
|
|
20240227,172500,941428380,15000,15000,15000,15000,0
|
|
20240227,172400,941428380,15000,15000,15000,15000,0
|
|
20240227,172300,941428380,15000,15000,15000,15000,0
|
|
20240227,172200,941428380,15000,15000,15000,15000,0
|
|
20240227,172100,941428380,15000,15000,15000,15000,0
|
|
20240227,172000,941428380,15000,15000,15000,15000,0
|
|
20240227,171900,941428380,15000,15000,15000,15000,567
|
|
20240227,171800,941428380,15000,15000,15000,15000,0
|
|
20240227,171700,941428380,15000,15000,15000,15000,0
|
|
20240227,171600,941428380,15000,15000,15000,15000,0
|
|
20240227,171500,941428380,15000,15000,15000,15000,0
|
|
20240227,171400,941428380,15000,15000,15000,15000,0
|
|
20240227,171300,941428380,15000,15000,15000,15000,0
|
|
20240227,171200,941428380,15000,15000,15000,15000,0
|
|
20240227,171100,941428380,15000,15000,15000,15000,0
|
|
20240227,171000,941428380,15000,15000,15000,15000,0
|
|
20240227,170900,941428380,15000,15000,15000,15000,0
|
|
20240227,170800,941428380,15000,15000,15000,15000,0
|
|
20240227,170700,941428380,15000,15000,15000,15000,0
|
|
20240227,170600,941428380,15000,15000,15000,15000,0
|
|
20240227,170500,941428380,15000,15000,15000,15000,0
|
|
20240227,170400,941428380,15000,15000,15000,15000,0
|
|
20240227,170300,941428380,15000,15000,15000,15000,0
|
|
20240227,170200,941428380,15000,15000,15000,15000,0
|
|
20240227,170100,941428380,15000,15000,15000,15000,0
|
|
20240227,170000,941428380,15000,15000,15000,15000,0
|
|
20240227,165900,941428380,15000,15000,15000,15000,0
|
|
20240227,165800,941428380,15000,15000,15000,15000,0
|
|
20240227,165700,941428380,15000,15000,15000,15000,0
|
|
20240227,165600,941428380,15000,15000,15000,15000,0
|
|
20240227,165500,941428380,15000,15000,15000,15000,0
|
|
20240227,165400,941428380,15000,15000,15000,15000,0
|
|
20240227,165300,941428380,15000,15000,15000,15000,0
|
|
20240227,165200,941428380,15000,15000,15000,15000,0
|
|
20240227,165100,941428380,15000,15000,15000,15000,0
|
|
20240227,165000,941428380,15000,15000,15000,15000,0
|
|
20240227,164900,941428380,15000,15000,15000,15000,567
|
|
20240227,164800,941428380,15000,15000,15000,15000,0
|
|
20240227,164700,941428380,15000,15000,15000,15000,0
|
|
20240227,164600,941428380,15000,15000,15000,15000,0
|
|
20240227,164500,941428380,15000,15000,15000,15000,0
|
|
20240227,164400,941428380,15000,15000,15000,15000,0
|
|
20240227,164300,941428380,15000,15000,15000,15000,0
|
|
20240227,164200,941428380,15000,15000,15000,15000,0
|
|
20240227,164100,941428380,15000,15000,15000,15000,0
|
|
20240227,164000,941428380,15000,15000,15000,15000,0
|
|
20240227,163900,941428380,15000,15000,15000,15000,0
|
|
20240227,163800,941428380,15000,15000,15000,15000,0
|
|
20240227,163700,941428380,15000,15000,15000,15000,0
|
|
20240227,163600,941428380,15000,15000,15000,15000,0
|
|
20240227,163500,941428380,15000,15000,15000,15000,0
|
|
20240227,163400,941428380,15000,15000,15000,15000,0
|
|
20240227,163300,941428380,15000,15000,15000,15000,0
|
|
20240227,163200,941428380,15000,15000,15000,15000,0
|
|
20240227,163100,941428380,15000,15000,15000,15000,0
|
|
20240227,163000,941428380,15000,15000,15000,15000,0
|
|
20240227,162900,941428380,15000,15000,15000,15000,0
|
|
20240227,162800,941428380,15000,15000,15000,15000,0
|
|
20240227,162700,941428380,15000,15000,15000,15000,0
|
|
20240227,162600,941428380,15000,15000,15000,15000,0
|
|
20240227,162500,941428380,15000,15000,15000,15000,0
|
|
20240227,162400,941428380,15000,15000,15000,15000,0
|
|
20240227,162300,941428380,15000,15000,15000,15000,0
|
|
20240227,162200,941428380,15000,15000,15000,15000,0
|
|
20240227,162100,941428380,15000,15000,15000,15000,0
|
|
20240227,162000,941428380,15000,15000,15000,15000,0
|
|
20240227,161900,941428380,15000,15000,15000,15000,567
|
|
20240227,161800,941428380,15000,15000,15000,15000,0
|
|
20240227,161700,941428380,15000,15000,15000,15000,0
|
|
20240227,161600,941428380,15000,15000,15000,15000,0
|
|
20240227,161500,941428380,15000,15000,15000,15000,0
|
|
20240227,161400,941428380,15000,15000,15000,15000,0
|
|
20240227,161300,941428380,15000,15000,15000,15000,0
|
|
20240227,161200,941428380,15000,15000,15000,15000,0
|
|
20240227,161100,941428380,15000,15000,15000,15000,0
|
|
20240227,161000,941428380,15000,15000,15000,15000,0
|
|
20240227,160900,941428380,15000,15000,15000,15000,0
|
|
20240227,160800,941428380,15000,15000,15000,15000,0
|
|
20240227,160700,941428380,15000,15000,15000,15000,0
|
|
20240227,160600,941428380,15000,15000,15000,15000,0
|
|
20240227,160500,941428380,15000,15000,15000,15000,0
|
|
20240227,160400,941428380,15000,15000,15000,15000,0
|
|
20240227,160300,941428380,15000,15000,15000,15000,0
|
|
20240227,160200,941428380,15000,15000,15000,15000,0
|
|
20240227,160100,941428380,15000,15000,15000,15000,0
|
|
20240227,160000,941428380,15000,15000,15000,15000,0
|
|
20240227,155900,941428380,15000,15000,15000,15000,0
|
|
20240227,155800,941428380,15000,15000,15000,15000,0
|
|
20240227,155700,941428380,15000,15000,15000,15000,0
|
|
20240227,155600,941428380,15000,15000,15000,15000,0
|
|
20240227,155500,941428380,15000,15000,15000,15000,0
|
|
20240227,155400,941428380,15000,15000,15000,15000,0
|
|
20240227,155300,941428380,15000,15000,15000,15000,0
|
|
20240227,155200,941428380,15000,15000,15000,15000,0
|
|
20240227,155100,941428380,15000,15000,15000,15000,0
|
|
20240227,155000,941428380,15000,15000,15000,15000,0
|
|
20240227,154900,941428380,15000,15000,15000,15000,567
|
|
20240227,154800,941428380,15000,15000,15000,15000,0
|
|
20240227,154700,941428380,15000,15000,15000,15000,0
|
|
20240227,154600,941428380,15000,15000,15000,15000,0
|
|
20240227,154500,941428380,15000,15000,15000,15000,0
|
|
20240227,154400,941428380,15000,15000,15000,15000,0
|
|
20240227,154300,941428380,15000,15000,15000,15000,0
|
|
20240227,154200,941428380,15000,15000,15000,15000,0
|
|
20240227,154100,941428380,15000,15000,15000,15000,0
|
|
20240227,154000,941428380,15000,15000,15000,15000,0
|
|
20240227,153900,941428380,15000,15000,15000,15000,0
|
|
20240227,153800,941428380,15000,15000,15000,15000,0
|
|
20240227,153700,941428380,15000,15000,15000,15000,0
|
|
20240227,153600,941428380,15000,15000,15000,15000,0
|
|
20240227,153500,941428380,15000,15000,15000,15000,0
|
|
20240227,153400,941428380,15000,15000,15000,15000,0
|
|
20240227,153300,941428380,15000,15000,15000,15000,0
|
|
20240227,153200,941428380,15000,15000,15000,15000,0
|
|
20240227,153100,941428380,15000,15000,15000,15000,0
|
|
20240227,153000,941428380,15000,15000,15000,15000,567
|
|
20240227,152900,932923380,15130,15130,15130,15130,0
|
|
20240227,152800,932923380,15130,15130,15130,15130,0
|
|
20240227,152700,932923380,15130,15130,15130,15130,0
|
|
20240227,152600,932923380,15130,15130,15130,15130,0
|
|
20240227,152500,932923380,15130,15130,15130,15130,0
|
|
20240227,152400,932923380,15130,15130,15130,15130,0
|
|
20240227,152300,932923380,15130,15130,15130,15130,0
|
|
20240227,152200,932923380,15130,15130,15130,15130,0
|
|
20240227,152100,932923380,15130,15130,15130,15130,0
|
|
20240227,152000,932923380,15130,15130,15130,15130,0
|
|
20240227,151900,932923380,15130,15130,15130,15130,34
|
|
20240227,151800,932408960,15140,15140,15140,15130,7
|
|
20240227,151700,932302990,15130,15130,15130,15130,5
|
|
20240227,151600,932227340,15060,15060,15060,15060,5
|
|
20240227,151500,932152040,15060,15060,15060,15060,5
|
|
20240227,151400,932076740,15060,15060,15060,15060,10
|
|
20240227,151300,931926140,15060,15060,15060,15060,0
|
|
20240227,151200,931926140,15060,15060,15060,15060,0
|
|
20240227,151100,931926140,15060,15060,15060,15060,6
|
|
20240227,151000,931835780,15050,15050,15050,15050,1
|
|
20240227,150900,931820730,15170,15150,15170,15150,500
|
|
20240227,150800,924240230,15170,15170,15170,15170,0
|
|
20240227,150700,924240230,15170,15170,15170,15170,0
|
|
20240227,150600,924240230,15170,15170,15170,15170,109
|
|
20240227,150500,922586700,15160,15100,15160,15100,1016
|
|
20240227,150400,907186360,15160,15050,15170,15050,312
|
|
20240227,150300,902480100,15050,15000,15050,15000,31
|
|
20240227,150200,902015050,15000,15000,15000,15000,120
|
|
20240227,150100,900215050,15000,15000,15000,15000,20
|
|
20240227,150000,899915050,15050,15050,15050,15050,0
|
|
20240227,145900,899915050,15050,15050,15050,15050,1
|
|
20240227,145800,899900000,15000,15000,15000,15000,3
|
|
20240227,145700,899855000,15050,15050,15050,15050,0
|
|
20240227,145600,899855000,15050,15050,15050,15050,19
|
|
20240227,145500,899569050,15060,15060,15060,15060,0
|
|
20240227,145400,899569050,15060,15050,15060,15050,5
|
|
20240227,145300,899493770,15060,15060,15060,15060,1
|
|
20240227,145200,899478710,15060,15060,15060,15060,0
|
|
20240227,145100,899478710,15060,15060,15060,15060,1
|
|
20240227,145000,899463650,15060,15060,15060,15060,0
|
|
20240227,144900,899463650,15060,14960,15060,14960,103
|
|
20240227,144800,897922670,15000,14970,15000,14960,339
|
|
20240227,144700,892844820,14980,14980,14980,14980,1
|
|
20240227,144600,892829840,14990,14990,14990,14990,1
|
|
20240227,144500,892814850,15000,15000,15000,15000,1
|
|
20240227,144400,892799850,14900,14900,14900,14900,0
|
|
20240227,144300,892799850,14900,14930,14930,14900,540
|
|
20240227,144200,884750670,14940,14940,14940,14940,113
|
|
20240227,144100,883062450,14940,14950,14950,14940,40
|
|
20240227,144000,882464700,14900,14900,14900,14900,0
|
|
20240227,143900,882464700,14900,15050,15050,14900,1324
|
|
20240227,143800,862635290,15050,15080,15080,15050,3
|
|
20240227,143700,862590110,15050,15070,15070,15050,4
|
|
20240227,143600,862529850,15070,15070,15070,15070,1
|
|
20240227,143500,862514780,15070,15070,15070,15070,55
|
|
20240227,143400,861685930,15070,15070,15070,15070,95
|
|
20240227,143300,860254280,15080,15080,15080,15080,2
|
|
20240227,143200,860224120,15080,15080,15080,15080,30
|
|
20240227,143100,859771720,15070,15080,15080,15070,236
|
|
20240227,143000,856212950,15080,15080,15080,15080,122
|
|
20240227,142900,854373190,15080,15080,15080,15080,13
|
|
20240227,142800,854177150,15080,15080,15080,15080,1
|
|
20240227,142700,854162070,15080,15080,15080,15080,0
|
|
20240227,142600,854162070,15080,15080,15080,15080,0
|
|
20240227,142500,854162070,15080,15090,15090,15080,401
|
|
20240227,142400,848110990,15090,15090,15090,15090,11
|
|
20240227,142300,847945000,15170,15170,15170,15170,181
|
|
20240227,142200,845199230,15100,15100,15100,15100,104
|
|
20240227,142100,843628830,15100,15110,15110,15100,1500
|
|
20240227,142000,820978460,15110,15110,15110,15110,55
|
|
20240227,141900,820147410,15110,15190,15200,15110,68
|
|
20240227,141800,819114210,15200,15200,15200,15200,0
|
|
20240227,141700,819114210,15200,15190,15200,15190,36
|
|
20240227,141600,818567060,15200,15200,15200,15200,2
|
|
20240227,141500,818536660,15200,15080,15200,15080,3206
|
|
20240227,141400,769958420,15090,15090,15090,15090,0
|
|
20240227,141300,769958420,15090,15080,15090,15080,67
|
|
20240227,141200,768947640,15080,15080,15080,15080,5
|
|
20240227,141100,768872240,15030,15030,15030,15030,0
|
|
20240227,141000,768872240,15030,15030,15030,15030,0
|
|
20240227,140900,768872240,15030,15030,15030,15030,80
|
|
20240227,140800,767669840,15030,15030,15030,15030,2
|
|
20240227,140700,767639780,15030,15030,15030,15030,1
|
|
20240227,140600,767624750,15080,15050,15080,15050,10
|
|
20240227,140500,767473980,15030,15030,15030,15030,1
|
|
20240227,140400,767458950,15030,15030,15030,15030,0
|
|
20240227,140300,767458950,15030,15030,15030,15030,13
|
|
20240227,140200,767263560,15030,15030,15030,15030,1
|
|
20240227,140100,767248530,15030,15030,15030,15030,0
|
|
20240227,140000,767248530,15030,15030,15030,15030,0
|
|
20240227,135900,767248530,15030,15030,15030,15030,10
|
|
20240227,135800,767098230,15030,15030,15030,15030,14
|
|
20240227,135700,766887810,15030,15030,15030,15030,0
|
|
20240227,135600,766887810,15030,15030,15030,15030,0
|
|
20240227,135500,766887810,15030,15030,15030,15030,0
|
|
20240227,135400,766887810,15030,15030,15030,15030,0
|
|
20240227,135300,766887810,15030,15030,15030,15030,10
|
|
20240227,135200,766737510,15030,15060,15060,15030,3
|
|
20240227,135100,766692390,15050,15050,15050,15050,65
|
|
20240227,135000,765714140,15050,15050,15050,15050,0
|
|
20240227,134900,765714140,15050,15050,15050,15050,45
|
|
20240227,134800,765036890,15090,15090,15090,15090,2
|
|
20240227,134700,765006710,15090,15090,15090,15090,0
|
|
20240227,134600,765006710,15090,15090,15090,15090,0
|
|
20240227,134500,765006710,15090,15090,15090,15090,0
|
|
20240227,134400,765006710,15090,15090,15090,15090,5
|
|
20240227,134300,764931260,15050,15050,15050,15050,0
|
|
20240227,134200,764931260,15050,15050,15050,15050,0
|
|
20240227,134100,764931260,15050,15050,15050,15050,0
|
|
20240227,134000,764931260,15050,15050,15050,15050,1
|
|
20240227,133900,764916210,15050,15050,15050,15050,13
|
|
20240227,133800,764720560,15050,15050,15050,15050,0
|
|
20240227,133700,764720560,15050,15050,15050,15050,5
|
|
20240227,133600,764645310,15050,15050,15050,15050,53
|
|
20240227,133500,763847660,15050,15050,15050,15050,0
|
|
20240227,133400,763847660,15050,15040,15050,15040,5
|
|
20240227,133300,763772440,15020,15020,15020,15020,0
|
|
20240227,133200,763772440,15020,15020,15020,15020,31
|
|
20240227,133100,763306820,15030,15030,15030,15030,0
|
|
20240227,133000,763306820,15030,15030,15030,15030,0
|
|
20240227,132900,763306820,15030,15030,15030,15030,176
|
|
20240227,132800,760661540,14990,14990,14990,14990,60
|
|
20240227,132700,759762140,15000,15010,15010,15000,1400
|
|
20240227,132600,738761640,15000,15000,15000,15000,0
|
|
20240227,132500,738761640,15000,15000,15000,15000,0
|
|
20240227,132400,738761640,15000,15000,15000,15000,215
|
|
20240227,132300,735536640,15000,15000,15000,15000,0
|
|
20240227,132200,735536640,15000,15000,15000,15000,0
|
|
20240227,132100,735536640,15000,15000,15000,15000,0
|
|
20240227,132000,735536640,15000,15000,15000,15000,8
|
|
20240227,131900,735416640,15000,15000,15000,15000,0
|
|
20240227,131800,735416640,15000,15000,15000,15000,0
|
|
20240227,131700,735416640,15000,15000,15000,15000,0
|
|
20240227,131600,735416640,15000,15000,15000,15000,10
|
|
20240227,131500,735266640,15010,15010,15010,15010,0
|
|
20240227,131400,735266640,15010,15010,15010,15010,0
|
|
20240227,131300,735266640,15010,15010,15010,15010,8
|
|
20240227,131200,735146560,15010,15010,15010,15010,0
|
|
20240227,131100,735146560,15010,15010,15010,15010,0
|
|
20240227,131000,735146560,15010,15010,15010,15010,2
|
|
20240227,130900,735116540,15010,15010,15010,15010,61
|
|
20240227,130800,734200930,15010,15010,15010,15010,0
|
|
20240227,130700,734200930,15010,15010,15010,15010,0
|
|
20240227,130600,734200930,15010,15010,15010,15010,5
|
|
20240227,130500,734125880,15000,15000,15000,15000,0
|
|
20240227,130400,734125880,15000,15000,15000,15000,0
|
|
20240227,130300,734125880,15000,15000,15000,15000,0
|
|
20240227,130200,734125880,15000,15000,15000,15000,3
|
|
20240227,130100,734080880,15010,15010,15010,15010,347
|
|
20240227,130000,728872410,15010,15010,15010,15010,22
|
|
20240227,125900,728542190,15010,15010,15010,15010,0
|
|
20240227,125800,728542190,15010,15010,15010,15010,20
|
|
20240227,125700,728241990,15010,15010,15010,15010,20
|
|
20240227,125600,727941790,15010,15010,15010,15010,0
|
|
20240227,125500,727941790,15010,15010,15010,15010,22
|
|
20240227,125400,727611570,15010,15010,15010,15010,128
|
|
20240227,125300,725690290,15010,15010,15010,15010,0
|
|
20240227,125200,725690290,15010,15010,15010,15010,20
|
|
20240227,125100,725390090,15010,15010,15010,15010,30
|
|
20240227,125000,724939790,15010,15010,15010,15010,1
|
|
20240227,124900,724924780,15010,15010,15010,15010,20
|
|
20240227,124800,724624580,15010,15010,15010,15010,21
|
|
20240227,124700,724309370,15010,15010,15010,15010,20
|
|
20240227,124600,724009170,15010,15010,15010,15010,20
|
|
20240227,124500,723708970,15000,15000,15000,15000,20
|
|
20240227,124400,723408970,15000,15000,15000,15000,0
|
|
20240227,124300,723408970,15000,15010,15010,15000,38
|
|
20240227,124200,722838790,15010,15010,15010,15010,2
|
|
20240227,124100,722808770,15010,15030,15030,15010,190
|
|
20240227,124000,719955070,15000,15000,15000,15000,20
|
|
20240227,123900,719655070,15000,15000,15000,15000,20
|
|
20240227,123800,719355070,15000,15000,15000,15000,0
|
|
20240227,123700,719355070,15000,15050,15050,15000,157
|
|
20240227,123600,716993270,14990,14990,14990,14990,120
|
|
20240227,123500,715194470,14990,14990,14990,14990,1
|
|
20240227,123400,715179480,14990,14990,14990,14990,20
|
|
20240227,123300,714879680,15000,14990,15000,14990,50
|
|
20240227,123200,714129880,14990,15000,15000,14990,323
|
|
20240227,123100,709285110,15000,15000,15000,15000,38
|
|
20240227,123000,708715110,15000,15000,15000,15000,20
|
|
20240227,122900,708415110,15000,15000,15000,15000,0
|
|
20240227,122800,708415110,15000,15000,15000,15000,42
|
|
20240227,122700,707785110,14990,14990,14990,14990,21
|
|
20240227,122600,707470320,14990,14990,14990,14990,4
|
|
20240227,122500,707410360,14990,14990,14990,14990,43
|
|
20240227,122400,706765790,14990,14990,14990,14990,71
|
|
20240227,122300,705701500,14990,14890,15000,14890,1245
|
|
20240227,122200,687047640,14860,14860,14860,14860,60
|
|
20240227,122100,686156040,14860,14850,14860,14850,31
|
|
20240227,122000,685695580,14850,14850,14850,14850,20
|
|
20240227,121900,685398580,14850,14850,14850,14850,20
|
|
20240227,121800,685101580,14850,14850,14850,14850,22
|
|
20240227,121700,684774880,14850,14850,14850,14850,3
|
|
20240227,121600,684730330,14850,14890,14900,14850,33
|
|
20240227,121500,684239840,14850,14850,14850,14850,51
|
|
20240227,121400,683482490,14850,14850,14850,14850,0
|
|
20240227,121300,683482490,14850,14850,14850,14850,20
|
|
20240227,121200,683185490,14850,14850,14850,14850,40
|
|
20240227,121100,682591490,14850,14850,14850,14850,2
|
|
20240227,121000,682561790,14860,14860,14860,14850,620
|
|
20240227,120900,673354160,14860,14900,14900,14860,21
|
|
20240227,120800,673042060,14900,14900,14900,14900,10
|
|
20240227,120700,672893060,14860,14870,14870,14860,28
|
|
20240227,120600,672476920,14860,14850,14860,14850,973
|
|
20240227,120500,658018350,14860,14860,14860,14850,472
|
|
20240227,120400,651004450,14850,14850,14850,14850,241
|
|
20240227,120300,647425600,14850,14860,14860,14850,628
|
|
20240227,120200,638098720,14860,14860,14860,14860,251
|
|
20240227,120100,634368860,14860,14860,14860,14850,476
|
|
20240227,120000,627299610,14860,14860,14860,14860,224
|
|
20240227,115900,623970970,14870,14870,14870,14870,12
|
|
20240227,115800,623792530,14870,14870,14870,14870,281
|
|
20240227,115700,619614060,14870,14890,14890,14870,688
|
|
20240227,115600,609379050,14890,14890,14890,14890,41
|
|
20240227,115500,608768560,14890,14890,14890,14890,92
|
|
20240227,115400,607398680,14890,14890,14890,14890,20
|
|
20240227,115300,607100880,14890,14890,14890,14890,1
|
|
20240227,115200,607085990,14900,14890,14900,14890,105
|
|
20240227,115100,605522490,14880,14890,14890,14880,25
|
|
20240227,115000,605150290,14890,14890,14890,14890,2
|
|
20240227,114900,605120510,14890,14900,14900,14890,28
|
|
20240227,114800,604703490,14890,14900,14900,14890,123
|
|
20240227,114700,602871000,14900,14900,14900,14900,0
|
|
20240227,114600,602871000,14900,14900,14900,14900,150
|
|
20240227,114500,600636000,14900,14900,14900,14900,21
|
|
20240227,114400,600323100,14920,14900,14920,14900,78
|
|
20240227,114300,599160680,14900,14900,14900,14900,20
|
|
20240227,114200,598862680,14900,14910,14920,14900,1843
|
|
20240227,114100,571388020,14910,14910,14910,14910,8
|
|
20240227,114000,571268740,14910,14910,14910,14910,20
|
|
20240227,113900,570970540,14920,14920,14920,14920,3
|
|
20240227,113800,570925780,14910,14910,14910,14910,0
|
|
20240227,113700,570925780,14910,14910,14910,14910,20
|
|
20240227,113600,570627580,14920,14940,14940,14920,213
|
|
20240227,113500,567449510,14970,14920,14970,14920,1265
|
|
20240227,113400,548562740,14920,14920,14920,14920,40
|
|
20240227,113300,547965940,14920,14920,14920,14920,20
|
|
20240227,113200,547667540,14920,14920,14920,14920,10
|
|
20240227,113100,547518340,14920,14920,14920,14920,20
|
|
20240227,113000,547219940,14920,14920,14920,14920,20
|
|
20240227,112900,546921540,14910,14910,14910,14910,0
|
|
20240227,112800,546921540,14910,14930,14970,14910,60
|
|
20240227,112700,546025840,14910,14920,14920,14910,1135
|
|
20240227,112600,529092200,14930,14930,14930,14930,0
|
|
20240227,112500,529092200,14930,14930,14930,14920,441
|
|
20240227,112400,522508230,14930,14930,14930,14930,21
|
|
20240227,112300,522194700,14930,14930,14930,14930,0
|
|
20240227,112200,522194700,14930,14930,14930,14930,496
|
|
20240227,112100,514789420,14930,14940,14940,14930,35
|
|
20240227,112000,514266850,14940,14930,14940,14930,2
|
|
20240227,111900,514236980,14940,14940,14940,14940,14
|
|
20240227,111800,514027820,14940,14940,14940,14930,31
|
|
20240227,111700,513564790,14990,14990,14990,14990,1
|
|
20240227,111600,513549800,14930,14980,14990,14930,22
|
|
20240227,111500,513221230,14930,14930,14930,14930,20
|
|
20240227,111400,512922630,14930,14930,14930,14930,0
|
|
20240227,111300,512922630,14930,14930,14930,14930,325
|
|
20240227,111200,508070380,14930,14930,14940,14930,703
|
|
20240227,111100,497574380,14930,14930,14930,14930,0
|
|
20240227,111000,497574380,14930,14930,14930,14930,20
|
|
20240227,110900,497275780,14930,14940,14950,14930,220
|
|
20240227,110800,493989180,14940,14950,14950,14940,150
|
|
20240227,110700,491747920,14950,14950,14950,14950,20
|
|
20240227,110600,491448920,14950,14980,14990,14940,42
|
|
20240227,110500,490821150,14940,14940,14940,14940,57
|
|
20240227,110400,489969570,14940,14950,14950,14940,28
|
|
20240227,110300,489551240,14940,14990,14990,14940,1029
|
|
20240227,110200,474175470,14990,14950,14990,14950,125
|
|
20240227,110100,472301840,14950,14950,14950,14950,20
|
|
20240227,110000,472002840,14950,14940,14950,14940,480
|
|
20240227,105900,464827280,14940,14940,14940,14940,33
|
|
20240227,105800,464334260,14940,14940,14940,14940,20
|
|
20240227,105700,464035460,14950,14950,14950,14950,118
|
|
20240227,105600,462271360,15000,14970,15000,14960,830
|
|
20240227,105500,449853690,14970,14990,14990,14970,396
|
|
20240227,105400,443919410,14990,14990,14990,14990,20
|
|
20240227,105300,443619610,14990,15000,15000,14990,404
|
|
20240227,105200,437560320,15000,15000,15000,15000,67
|
|
20240227,105100,436555320,15000,15000,15000,14990,60
|
|
20240227,105000,435655520,15000,15000,15000,15000,378
|
|
20240227,104900,429985520,15000,15000,15010,15000,2780
|
|
20240227,104800,388285510,15070,15000,15070,15000,44
|
|
20240227,104700,387625160,15000,15000,15000,15000,545
|
|
20240227,104600,379450160,15000,15020,15020,15000,2352
|
|
20240227,104500,344140450,15020,15020,15020,15020,20
|
|
20240227,104400,343840050,15100,15100,15100,15100,11
|
|
20240227,104300,343673950,15020,15020,15020,15020,20
|
|
20240227,104200,343373550,15020,15040,15040,15020,1571
|
|
20240227,104100,319759710,15040,15040,15040,15040,0
|
|
20240227,104000,319759710,15040,15060,15060,15040,352
|
|
20240227,103900,314463050,15060,15060,15060,15060,30
|
|
20240227,103800,314011250,15060,15060,15060,15060,2
|
|
20240227,103700,313981130,15060,15070,15070,15060,31
|
|
20240227,103600,313514260,15070,15060,15070,15060,21
|
|
20240227,103500,313197990,15070,15060,15070,15060,3
|
|
20240227,103400,313152790,15070,15070,15070,15070,4
|
|
20240227,103300,313092510,15070,15070,15070,15070,24
|
|
20240227,103200,312730830,15070,15060,15070,15060,36
|
|
20240227,103100,312188330,15060,15060,15060,15060,51
|
|
20240227,103000,311420270,15060,15080,15080,15060,844
|
|
20240227,102900,298693290,15110,15110,15110,15110,0
|
|
20240227,102800,298693290,15110,15110,15110,15110,0
|
|
20240227,102700,298693290,15110,15110,15110,15110,0
|
|
20240227,102600,298693290,15110,15110,15110,15110,0
|
|
20240227,102500,298693290,15110,15070,15110,15060,40
|
|
20240227,102400,298090110,15070,15070,15070,15070,36
|
|
20240227,102300,297547590,15070,15090,15090,15070,205
|
|
20240227,102200,294456280,15090,15130,15130,15090,53
|
|
20240227,102100,293654490,15070,15070,15070,15070,1
|
|
20240227,102000,293639420,15090,15090,15090,15090,99
|
|
20240227,101900,292145510,15090,15090,15090,15090,2
|
|
20240227,101800,292115330,15140,15110,15140,15090,22
|
|
20240227,101700,291782710,15070,15070,15070,15070,5
|
|
20240227,101600,291707360,15070,15070,15070,15070,2
|
|
20240227,101500,291677220,15140,15140,15140,15140,0
|
|
20240227,101400,291677220,15140,15140,15140,15140,0
|
|
20240227,101300,291677220,15140,15140,15140,15140,0
|
|
20240227,101200,291677220,15140,15140,15140,15140,0
|
|
20240227,101100,291677220,15140,15090,15140,15090,552
|
|
20240227,101000,283345560,15050,15090,15090,15050,52
|
|
20240227,100900,282562880,15050,15050,15050,15050,47
|
|
20240227,100800,281855530,15050,15050,15050,15050,0
|
|
20240227,100700,281855530,15050,15060,15060,15050,561
|
|
20240227,100600,273411250,15060,15060,15060,15060,0
|
|
20240227,100500,273411250,15060,15060,15060,15060,25
|
|
20240227,100400,273034750,15060,15060,15060,15060,53
|
|
20240227,100300,272236570,15060,15060,15060,15060,0
|
|
20240227,100200,272236570,15060,15060,15060,15060,160
|
|
20240227,100100,269826970,15100,15100,15100,15100,0
|
|
20240227,100000,269826970,15100,15100,15100,15100,1
|
|
20240227,095900,269811870,15100,15100,15100,15100,0
|
|
20240227,095800,269811870,15100,15100,15100,15100,1
|
|
20240227,095700,269796770,15060,15070,15070,15060,610
|
|
20240227,095600,260609530,15070,15100,15100,15070,200
|
|
20240227,095500,257589680,15100,15100,15100,15100,0
|
|
20240227,095400,257589680,15100,15100,15100,15100,0
|
|
20240227,095300,257589680,15100,15100,15100,15100,60
|
|
20240227,095200,256683680,15180,15180,15180,15180,67
|
|
20240227,095100,255666620,15180,15180,15180,15180,0
|
|
20240227,095000,255666620,15180,15180,15180,15180,60
|
|
20240227,094900,254755820,15140,15110,15140,15110,432
|
|
20240227,094800,248221520,15110,15090,15110,15050,651
|
|
20240227,094700,238419020,15060,15070,15070,15060,70
|
|
20240227,094600,237364170,15050,15060,15110,15050,1276
|
|
20240227,094500,218144180,15060,15100,15100,15050,504
|
|
20240227,094400,210548960,15100,15100,15100,15100,11
|
|
20240227,094300,210382860,15120,15120,15120,15120,12
|
|
20240227,094200,210201420,15120,15120,15120,15120,0
|
|
20240227,094100,210201420,15120,15080,15120,15080,258
|
|
20240227,094000,206307610,15080,15090,15090,15080,72
|
|
20240227,093900,205221700,15090,15120,15120,15090,547
|
|
20240227,093800,196965340,15120,15100,15120,15090,137
|
|
20240227,093700,194897700,15090,15100,15100,15090,66
|
|
20240227,093600,193901660,15100,15110,15110,15100,2274
|
|
20240227,093500,159546720,15120,15180,15180,15120,105
|
|
20240227,093400,157957200,15180,15180,15180,15180,0
|
|
20240227,093300,157957200,15180,15120,15180,15120,3
|
|
20240227,093200,157911720,15120,15120,15120,15120,3
|
|
20240227,093100,157866360,15180,15180,15180,15180,1
|
|
20240227,093000,157851180,15120,15110,15120,15110,105
|
|
20240227,092900,156264130,15110,15190,15190,15110,308
|
|
20240227,092800,151607600,15190,15270,15270,15120,1137
|
|
20240227,092700,134408420,15270,15240,15270,15240,33
|
|
20240227,092600,133905210,15230,15170,15230,15160,74
|
|
20240227,092500,132779960,15160,15160,15160,15160,27
|
|
20240227,092400,132370640,15160,15130,15160,15130,102
|
|
20240227,092300,130826670,15130,15130,15130,15130,50
|
|
20240227,092200,130070170,15110,15150,15150,15110,1904
|
|
20240227,092100,101275090,15170,15170,15170,15150,1177
|
|
20240227,092000,83434070,15170,15210,15210,15170,500
|
|
20240227,091900,75842450,15210,15270,15270,15200,42
|
|
20240227,091800,75202600,15270,15320,15320,15270,11
|
|
20240227,091700,75034580,15340,15260,15340,15240,29
|
|
20240227,091600,74591410,15240,15220,15240,15220,121
|
|
20240227,091500,72749270,15180,15190,15190,15180,130
|
|
20240227,091400,70775810,15180,15200,15210,15180,143
|
|
20240227,091300,68603280,15200,15200,15210,15200,1007
|
|
20240227,091200,53296810,15220,15220,15220,15220,0
|
|
20240227,091100,53296810,15220,15230,15230,15220,114
|
|
20240227,091000,51561720,15220,15280,15280,15220,137
|
|
20240227,090900,49476520,15280,15280,15280,15280,0
|
|
20240227,090800,49476520,15280,15220,15280,15220,59
|
|
20240227,090700,48578480,15220,15290,15290,15200,1022
|
|
20240227,090600,33007860,15300,15390,15390,15300,63
|
|
20240227,090500,32043450,15390,15310,15390,15300,342
|
|
20240227,090400,26807350,15410,15310,15410,15310,44
|
|
20240227,090300,26133610,15440,15440,15440,15440,50
|
|
20240227,090200,25361610,15450,15280,15450,15280,21
|
|
20240227,090100,25038860,15320,15350,15450,15320,576
|
|
20240227,090000,16171500,15410,15410,15410,15410,950
|