580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183700,95675480,10900,10900,10900,10900,829
|
|
20240227,183600,95675480,10900,10900,10900,10900,0
|
|
20240227,183500,95675480,10900,10900,10900,10900,0
|
|
20240227,183400,95675480,10900,10900,10900,10900,0
|
|
20240227,183300,95675480,10900,10900,10900,10900,0
|
|
20240227,183200,95675480,10900,10900,10900,10900,0
|
|
20240227,183100,95675480,10900,10900,10900,10900,0
|
|
20240227,183000,95675480,10900,10900,10900,10900,0
|
|
20240227,182900,95675480,10900,10900,10900,10900,0
|
|
20240227,182800,95675480,10900,10900,10900,10900,0
|
|
20240227,182700,95675480,10900,10900,10900,10900,0
|
|
20240227,182600,95675480,10900,10900,10900,10900,0
|
|
20240227,182500,95675480,10900,10900,10900,10900,0
|
|
20240227,182400,95675480,10900,10900,10900,10900,0
|
|
20240227,182300,95675480,10900,10900,10900,10900,0
|
|
20240227,182200,95675480,10900,10900,10900,10900,0
|
|
20240227,182100,95675480,10900,10900,10900,10900,0
|
|
20240227,182000,95675480,10900,10900,10900,10900,0
|
|
20240227,181900,95675480,10900,10900,10900,10900,0
|
|
20240227,181800,95675480,10900,10900,10900,10900,0
|
|
20240227,181700,95675480,10900,10900,10900,10900,0
|
|
20240227,181600,95675480,10900,10900,10900,10900,0
|
|
20240227,181500,95675480,10900,10900,10900,10900,0
|
|
20240227,181400,95675480,10900,10900,10900,10900,0
|
|
20240227,181300,95675480,10900,10900,10900,10900,0
|
|
20240227,181200,95675480,10900,10900,10900,10900,0
|
|
20240227,181100,95675480,10900,10900,10900,10900,0
|
|
20240227,181000,95675480,10900,10900,10900,10900,0
|
|
20240227,180900,95675480,10900,10900,10900,10900,0
|
|
20240227,180800,95675480,10900,10900,10900,10900,0
|
|
20240227,180700,95675480,10900,10900,10900,10900,829
|
|
20240227,180600,95675480,10900,10900,10900,10900,0
|
|
20240227,180500,95675480,10900,10900,10900,10900,0
|
|
20240227,180400,95675480,10900,10900,10900,10900,0
|
|
20240227,180300,95675480,10900,10900,10900,10900,0
|
|
20240227,180200,95675480,10900,10900,10900,10900,0
|
|
20240227,180100,95675480,10900,10900,10900,10900,0
|
|
20240227,180000,95675480,10900,10900,10900,10900,0
|
|
20240227,175900,95675480,10900,10900,10900,10900,0
|
|
20240227,175800,95675480,10900,10900,10900,10900,0
|
|
20240227,175700,95675480,10900,10900,10900,10900,0
|
|
20240227,175600,95675480,10900,10900,10900,10900,0
|
|
20240227,175500,95675480,10900,10900,10900,10900,0
|
|
20240227,175400,95675480,10900,10900,10900,10900,0
|
|
20240227,175300,95675480,10900,10900,10900,10900,0
|
|
20240227,175200,95675480,10900,10900,10900,10900,0
|
|
20240227,175100,95675480,10900,10900,10900,10900,0
|
|
20240227,175000,95675480,10900,10900,10900,10900,0
|
|
20240227,174900,95675480,10900,10900,10900,10900,0
|
|
20240227,174800,95675480,10900,10900,10900,10900,0
|
|
20240227,174700,95675480,10900,10900,10900,10900,0
|
|
20240227,174600,95675480,10900,10900,10900,10900,0
|
|
20240227,174500,95675480,10900,10900,10900,10900,0
|
|
20240227,174400,95675480,10900,10900,10900,10900,0
|
|
20240227,174300,95675480,10900,10900,10900,10900,0
|
|
20240227,174200,95675480,10900,10900,10900,10900,0
|
|
20240227,174100,95675480,10900,10900,10900,10900,0
|
|
20240227,174000,95675480,10900,10900,10900,10900,0
|
|
20240227,173900,95675480,10900,10900,10900,10900,0
|
|
20240227,173800,95675480,10900,10900,10900,10900,0
|
|
20240227,173700,95675480,10900,10900,10900,10900,829
|
|
20240227,173600,95675480,10900,10900,10900,10900,0
|
|
20240227,173500,95675480,10900,10900,10900,10900,0
|
|
20240227,173400,95675480,10900,10900,10900,10900,0
|
|
20240227,173300,95675480,10900,10900,10900,10900,0
|
|
20240227,173200,95675480,10900,10900,10900,10900,0
|
|
20240227,173100,95675480,10900,10900,10900,10900,0
|
|
20240227,173000,95675480,10900,10900,10900,10900,0
|
|
20240227,172900,95675480,10900,10900,10900,10900,0
|
|
20240227,172800,95675480,10900,10900,10900,10900,0
|
|
20240227,172700,95675480,10900,10900,10900,10900,0
|
|
20240227,172600,95675480,10900,10900,10900,10900,0
|
|
20240227,172500,95675480,10900,10900,10900,10900,0
|
|
20240227,172400,95675480,10900,10900,10900,10900,0
|
|
20240227,172300,95675480,10900,10900,10900,10900,0
|
|
20240227,172200,95675480,10900,10900,10900,10900,0
|
|
20240227,172100,95675480,10900,10900,10900,10900,0
|
|
20240227,172000,95675480,10900,10900,10900,10900,0
|
|
20240227,171900,95675480,10900,10900,10900,10900,0
|
|
20240227,171800,95675480,10900,10900,10900,10900,0
|
|
20240227,171700,95675480,10900,10900,10900,10900,0
|
|
20240227,171600,95675480,10900,10900,10900,10900,0
|
|
20240227,171500,95675480,10900,10900,10900,10900,0
|
|
20240227,171400,95675480,10900,10900,10900,10900,0
|
|
20240227,171300,95675480,10900,10900,10900,10900,0
|
|
20240227,171200,95675480,10900,10900,10900,10900,0
|
|
20240227,171100,95675480,10900,10900,10900,10900,0
|
|
20240227,171000,95675480,10900,10900,10900,10900,0
|
|
20240227,170900,95675480,10900,10900,10900,10900,0
|
|
20240227,170800,95675480,10900,10900,10900,10900,0
|
|
20240227,170700,95675480,10900,10900,10900,10900,829
|
|
20240227,170600,95675480,10900,10900,10900,10900,0
|
|
20240227,170500,95675480,10900,10900,10900,10900,0
|
|
20240227,170400,95675480,10900,10900,10900,10900,0
|
|
20240227,170300,95675480,10900,10900,10900,10900,0
|
|
20240227,170200,95675480,10900,10900,10900,10900,0
|
|
20240227,170100,95675480,10900,10900,10900,10900,0
|
|
20240227,170000,95675480,10900,10900,10900,10900,0
|
|
20240227,165900,95675480,10900,10900,10900,10900,0
|
|
20240227,165800,95675480,10900,10900,10900,10900,0
|
|
20240227,165700,95675480,10900,10900,10900,10900,0
|
|
20240227,165600,95675480,10900,10900,10900,10900,0
|
|
20240227,165500,95675480,10900,10900,10900,10900,0
|
|
20240227,165400,95675480,10900,10900,10900,10900,0
|
|
20240227,165300,95675480,10900,10900,10900,10900,0
|
|
20240227,165200,95675480,10900,10900,10900,10900,0
|
|
20240227,165100,95675480,10900,10900,10900,10900,0
|
|
20240227,165000,95675480,10900,10900,10900,10900,0
|
|
20240227,164900,95675480,10900,10900,10900,10900,0
|
|
20240227,164800,95675480,10900,10900,10900,10900,0
|
|
20240227,164700,95675480,10900,10900,10900,10900,0
|
|
20240227,164600,95675480,10900,10900,10900,10900,0
|
|
20240227,164500,95675480,10900,10900,10900,10900,0
|
|
20240227,164400,95675480,10900,10900,10900,10900,0
|
|
20240227,164300,95675480,10900,10900,10900,10900,0
|
|
20240227,164200,95675480,10900,10900,10900,10900,0
|
|
20240227,164100,95675480,10900,10900,10900,10900,0
|
|
20240227,164000,95675480,10900,10900,10900,10900,0
|
|
20240227,163900,95675480,10900,10900,10900,10900,0
|
|
20240227,163800,95675480,10900,10900,10900,10900,0
|
|
20240227,163700,95675480,10900,10900,10900,10900,829
|
|
20240227,163600,95675480,10900,10900,10900,10900,0
|
|
20240227,163500,95675480,10900,10900,10900,10900,0
|
|
20240227,163400,95675480,10900,10900,10900,10900,0
|
|
20240227,163300,95675480,10900,10900,10900,10900,0
|
|
20240227,163200,95675480,10900,10900,10900,10900,0
|
|
20240227,163100,95675480,10900,10900,10900,10900,0
|
|
20240227,163000,95675480,10900,10900,10900,10900,0
|
|
20240227,162900,95675480,10900,10900,10900,10900,0
|
|
20240227,162800,95675480,10900,10900,10900,10900,0
|
|
20240227,162700,95675480,10900,10900,10900,10900,0
|
|
20240227,162600,95675480,10900,10900,10900,10900,0
|
|
20240227,162500,95675480,10900,10900,10900,10900,0
|
|
20240227,162400,95675480,10900,10900,10900,10900,0
|
|
20240227,162300,95675480,10900,10900,10900,10900,0
|
|
20240227,162200,95675480,10900,10900,10900,10900,0
|
|
20240227,162100,95675480,10900,10900,10900,10900,0
|
|
20240227,162000,95675480,10900,10900,10900,10900,0
|
|
20240227,161900,95675480,10900,10900,10900,10900,0
|
|
20240227,161800,95675480,10900,10900,10900,10900,0
|
|
20240227,161700,95675480,10900,10900,10900,10900,0
|
|
20240227,161600,95675480,10900,10900,10900,10900,0
|
|
20240227,161500,95675480,10900,10900,10900,10900,0
|
|
20240227,161400,95675480,10900,10900,10900,10900,0
|
|
20240227,161300,95675480,10900,10900,10900,10900,0
|
|
20240227,161200,95675480,10900,10900,10900,10900,0
|
|
20240227,161100,95675480,10900,10900,10900,10900,0
|
|
20240227,161000,95675480,10900,10900,10900,10900,0
|
|
20240227,160900,95675480,10900,10900,10900,10900,0
|
|
20240227,160800,95675480,10900,10900,10900,10900,0
|
|
20240227,160700,95675480,10900,10900,10900,10900,829
|
|
20240227,160600,95675480,10900,10900,10900,10900,0
|
|
20240227,160500,95675480,10900,10900,10900,10900,0
|
|
20240227,160400,95675480,10900,10900,10900,10900,0
|
|
20240227,160300,95675480,10900,10900,10900,10900,0
|
|
20240227,160200,95675480,10900,10900,10900,10900,0
|
|
20240227,160100,95675480,10900,10900,10900,10900,0
|
|
20240227,160000,95675480,10900,10900,10900,10900,0
|
|
20240227,155900,95675480,10900,10900,10900,10900,0
|
|
20240227,155800,95675480,10900,10900,10900,10900,0
|
|
20240227,155700,95675480,10900,10900,10900,10900,0
|
|
20240227,155600,95675480,10900,10900,10900,10900,0
|
|
20240227,155500,95675480,10900,10900,10900,10900,0
|
|
20240227,155400,95675480,10900,10900,10900,10900,0
|
|
20240227,155300,95675480,10900,10900,10900,10900,0
|
|
20240227,155200,95675480,10900,10900,10900,10900,0
|
|
20240227,155100,95675480,10900,10900,10900,10900,0
|
|
20240227,155000,95675480,10900,10900,10900,10900,0
|
|
20240227,154900,95675480,10900,10900,10900,10900,0
|
|
20240227,154800,95675480,10900,10900,10900,10900,0
|
|
20240227,154700,95675480,10900,10900,10900,10900,0
|
|
20240227,154600,95675480,10900,10900,10900,10900,0
|
|
20240227,154500,95675480,10900,10900,10900,10900,0
|
|
20240227,154400,95675480,10900,10900,10900,10900,0
|
|
20240227,154300,95675480,10900,10900,10900,10900,0
|
|
20240227,154200,95675480,10900,10900,10900,10900,0
|
|
20240227,154100,95675480,10900,10900,10900,10900,0
|
|
20240227,154000,95675480,10900,10900,10900,10900,0
|
|
20240227,153900,95675480,10900,10900,10900,10900,0
|
|
20240227,153800,95675480,10900,10900,10900,10900,0
|
|
20240227,153700,95675480,10900,10900,10900,10900,829
|
|
20240227,153600,95675480,10900,10900,10900,10900,0
|
|
20240227,153500,95675480,10900,10900,10900,10900,0
|
|
20240227,153400,95675480,10900,10900,10900,10900,0
|
|
20240227,153300,95675480,10900,10900,10900,10900,0
|
|
20240227,153200,95675480,10900,10900,10900,10900,0
|
|
20240227,153100,95675480,10900,10900,10900,10900,0
|
|
20240227,153000,95675480,10900,10900,10900,10900,829
|
|
20240227,152900,86639380,10840,10840,10840,10840,0
|
|
20240227,152800,86639380,10840,10840,10840,10840,0
|
|
20240227,152700,86639380,10840,10840,10840,10840,0
|
|
20240227,152600,86639380,10840,10840,10840,10840,0
|
|
20240227,152500,86639380,10840,10840,10840,10840,0
|
|
20240227,152400,86639380,10840,10840,10840,10840,0
|
|
20240227,152300,86639380,10840,10840,10840,10840,0
|
|
20240227,152200,86639380,10840,10840,10840,10840,0
|
|
20240227,152100,86639380,10840,10840,10840,10840,0
|
|
20240227,152000,86639380,10840,10840,10840,10840,0
|
|
20240227,151900,86639380,10840,10820,10840,10820,124
|
|
20240227,151800,85297640,10790,10790,10790,10790,0
|
|
20240227,151700,85297640,10790,10790,10790,10790,0
|
|
20240227,151600,85297640,10790,10790,10790,10790,0
|
|
20240227,151500,85297640,10790,10790,10790,10790,0
|
|
20240227,151400,85297640,10790,10800,10800,10790,37
|
|
20240227,151300,84898210,10800,10800,10800,10800,80
|
|
20240227,151200,84034210,10790,10790,10790,10790,0
|
|
20240227,151100,84034210,10790,10790,10790,10790,0
|
|
20240227,151000,84034210,10790,10790,10790,10790,1
|
|
20240227,150900,84023420,10800,10800,10800,10800,0
|
|
20240227,150800,84023420,10800,10800,10800,10800,0
|
|
20240227,150700,84023420,10800,10800,10800,10800,5
|
|
20240227,150600,83969420,10800,10800,10800,10800,223
|
|
20240227,150500,81561020,10800,10800,10800,10800,0
|
|
20240227,150400,81561020,10800,10800,10800,10800,0
|
|
20240227,150300,81561020,10800,10800,10800,10800,24
|
|
20240227,150200,81301820,10820,10820,10820,10820,0
|
|
20240227,150100,81301820,10820,10820,10820,10820,0
|
|
20240227,150000,81301820,10820,10800,10820,10800,12
|
|
20240227,145900,81172040,10820,10820,10820,10820,51
|
|
20240227,145800,80620220,10790,10790,10790,10790,0
|
|
20240227,145700,80620220,10790,10790,10790,10790,0
|
|
20240227,145600,80620220,10790,10790,10790,10790,0
|
|
20240227,145500,80620220,10790,10790,10790,10790,0
|
|
20240227,145400,80620220,10790,10790,10790,10790,0
|
|
20240227,145300,80620220,10790,10790,10790,10790,0
|
|
20240227,145200,80620220,10790,10790,10790,10790,10
|
|
20240227,145100,80512320,10790,10790,10790,10790,0
|
|
20240227,145000,80512320,10790,10790,10790,10790,0
|
|
20240227,144900,80512320,10790,10790,10790,10790,105
|
|
20240227,144800,79379370,10790,10790,10790,10790,176
|
|
20240227,144700,77480330,10830,10830,10830,10830,0
|
|
20240227,144600,77480330,10830,10830,10830,10830,0
|
|
20240227,144500,77480330,10830,10830,10830,10830,0
|
|
20240227,144400,77480330,10830,10830,10830,10830,10
|
|
20240227,144300,77372030,10790,10790,10800,10790,150
|
|
20240227,144200,75752130,10780,10790,10790,10780,323
|
|
20240227,144100,72267160,10790,10810,10810,10790,1384
|
|
20240227,144000,57314500,10810,10810,10810,10810,0
|
|
20240227,143900,57314500,10810,10810,10810,10810,0
|
|
20240227,143800,57314500,10810,10810,10810,10810,9
|
|
20240227,143700,57217210,10810,10810,10810,10810,0
|
|
20240227,143600,57217210,10810,10810,10810,10810,0
|
|
20240227,143500,57217210,10810,10810,10810,10810,0
|
|
20240227,143400,57217210,10810,10810,10810,10810,0
|
|
20240227,143300,57217210,10810,10810,10810,10810,0
|
|
20240227,143200,57217210,10810,10810,10810,10810,0
|
|
20240227,143100,57217210,10810,10810,10810,10810,0
|
|
20240227,143000,57217210,10810,10810,10810,10810,0
|
|
20240227,142900,57217210,10810,10810,10810,10810,0
|
|
20240227,142800,57217210,10810,10810,10810,10810,0
|
|
20240227,142700,57217210,10810,10810,10810,10810,0
|
|
20240227,142600,57217210,10810,10810,10810,10810,0
|
|
20240227,142500,57217210,10810,10810,10810,10810,0
|
|
20240227,142400,57217210,10810,10810,10810,10810,0
|
|
20240227,142300,57217210,10810,10810,10810,10810,0
|
|
20240227,142200,57217210,10810,10810,10810,10810,0
|
|
20240227,142100,57217210,10810,10810,10810,10810,0
|
|
20240227,142000,57217210,10810,10810,10810,10810,0
|
|
20240227,141900,57217210,10810,10810,10810,10810,0
|
|
20240227,141800,57217210,10810,10810,10810,10810,0
|
|
20240227,141700,57217210,10810,10810,10810,10810,0
|
|
20240227,141600,57217210,10810,10810,10810,10810,0
|
|
20240227,141500,57217210,10810,10810,10810,10810,0
|
|
20240227,141400,57217210,10810,10810,10810,10810,0
|
|
20240227,141300,57217210,10810,10810,10810,10810,0
|
|
20240227,141200,57217210,10810,10810,10810,10810,10
|
|
20240227,141100,57109110,10810,10810,10810,10810,0
|
|
20240227,141000,57109110,10810,10810,10810,10810,0
|
|
20240227,140900,57109110,10810,10840,10840,10810,167
|
|
20240227,140800,55299340,10840,10840,10840,10840,0
|
|
20240227,140700,55299340,10840,10840,10840,10840,0
|
|
20240227,140600,55299340,10840,10840,10840,10840,0
|
|
20240227,140500,55299340,10840,10840,10840,10840,0
|
|
20240227,140400,55299340,10840,10840,10840,10840,0
|
|
20240227,140300,55299340,10840,10840,10840,10840,0
|
|
20240227,140200,55299340,10840,10840,10840,10840,129
|
|
20240227,140100,53900980,10840,10840,10840,10840,0
|
|
20240227,140000,53900980,10840,10840,10840,10840,24
|
|
20240227,135900,53640820,10810,10810,10810,10810,0
|
|
20240227,135800,53640820,10810,10810,10810,10810,0
|
|
20240227,135700,53640820,10810,10810,10810,10810,0
|
|
20240227,135600,53640820,10810,10810,10810,10810,0
|
|
20240227,135500,53640820,10810,10810,10810,10810,0
|
|
20240227,135400,53640820,10810,10810,10810,10810,0
|
|
20240227,135300,53640820,10810,10810,10810,10810,0
|
|
20240227,135200,53640820,10810,10810,10810,10810,0
|
|
20240227,135100,53640820,10810,10810,10810,10810,0
|
|
20240227,135000,53640820,10810,10810,10810,10810,0
|
|
20240227,134900,53640820,10810,10820,10820,10810,68
|
|
20240227,134800,52905540,10840,10840,10840,10840,0
|
|
20240227,134700,52905540,10840,10840,10840,10840,0
|
|
20240227,134600,52905540,10840,10840,10840,10840,0
|
|
20240227,134500,52905540,10840,10840,10840,10840,0
|
|
20240227,134400,52905540,10840,10840,10840,10840,0
|
|
20240227,134300,52905540,10840,10840,10840,10840,3
|
|
20240227,134200,52873020,10840,10840,10840,10840,11
|
|
20240227,134100,52753780,10810,10810,10810,10810,0
|
|
20240227,134000,52753780,10810,10810,10810,10810,0
|
|
20240227,133900,52753780,10810,10810,10810,10810,0
|
|
20240227,133800,52753780,10810,10810,10810,10810,0
|
|
20240227,133700,52753780,10810,10810,10810,10810,0
|
|
20240227,133600,52753780,10810,10810,10810,10810,0
|
|
20240227,133500,52753780,10810,10810,10810,10810,0
|
|
20240227,133400,52753780,10810,10810,10810,10810,0
|
|
20240227,133300,52753780,10810,10810,10810,10810,3
|
|
20240227,133200,52721350,10820,10820,10820,10820,41
|
|
20240227,133100,52277730,10810,10810,10810,10810,0
|
|
20240227,133000,52277730,10810,10810,10810,10810,0
|
|
20240227,132900,52277730,10810,10810,10810,10810,0
|
|
20240227,132800,52277730,10810,10810,10810,10810,0
|
|
20240227,132700,52277730,10810,10810,10810,10810,0
|
|
20240227,132600,52277730,10810,10810,10810,10810,0
|
|
20240227,132500,52277730,10810,10810,10810,10810,0
|
|
20240227,132400,52277730,10810,10810,10810,10810,0
|
|
20240227,132300,52277730,10810,10810,10810,10810,0
|
|
20240227,132200,52277730,10810,10810,10810,10810,3
|
|
20240227,132100,52245300,10840,10840,10840,10840,0
|
|
20240227,132000,52245300,10840,10840,10840,10840,0
|
|
20240227,131900,52245300,10840,10840,10840,10840,0
|
|
20240227,131800,52245300,10840,10840,10840,10840,0
|
|
20240227,131700,52245300,10840,10840,10840,10840,0
|
|
20240227,131600,52245300,10840,10840,10840,10840,0
|
|
20240227,131500,52245300,10840,10840,10840,10840,0
|
|
20240227,131400,52245300,10840,10840,10840,10840,0
|
|
20240227,131300,52245300,10840,10840,10840,10840,0
|
|
20240227,131200,52245300,10840,10840,10840,10840,0
|
|
20240227,131100,52245300,10840,10840,10840,10840,0
|
|
20240227,131000,52245300,10840,10840,10840,10840,1
|
|
20240227,130900,52234460,10810,10810,10810,10810,2
|
|
20240227,130800,52212840,10820,10820,10820,10820,6
|
|
20240227,130700,52147920,10820,10820,10820,10820,40
|
|
20240227,130600,51715120,10810,10810,10820,10810,250
|
|
20240227,130500,49010270,10820,10820,10820,10820,1
|
|
20240227,130400,48999450,10810,10830,10830,10810,757
|
|
20240227,130300,40804830,10850,10850,10850,10850,1
|
|
20240227,130200,40793980,10840,10840,10840,10840,0
|
|
20240227,130100,40793980,10840,10840,10840,10840,0
|
|
20240227,130000,40793980,10840,10840,10840,10840,0
|
|
20240227,125900,40793980,10840,10840,10840,10840,0
|
|
20240227,125800,40793980,10840,10840,10840,10840,0
|
|
20240227,125700,40793980,10840,10840,10840,10840,153
|
|
20240227,125600,39135460,10830,10840,10840,10830,204
|
|
20240227,125500,36924190,10840,10840,10840,10840,0
|
|
20240227,125400,36924190,10840,10840,10840,10840,0
|
|
20240227,125300,36924190,10840,10840,10840,10840,0
|
|
20240227,125200,36924190,10840,10840,10840,10840,21
|
|
20240227,125100,36696550,10840,10840,10840,10840,0
|
|
20240227,125000,36696550,10840,10840,10840,10840,0
|
|
20240227,124900,36696550,10840,10840,10840,10840,0
|
|
20240227,124800,36696550,10840,10840,10840,10840,0
|
|
20240227,124700,36696550,10840,10840,10840,10840,0
|
|
20240227,124600,36696550,10840,10840,10840,10840,0
|
|
20240227,124500,36696550,10840,10840,10840,10840,0
|
|
20240227,124400,36696550,10840,10840,10840,10840,0
|
|
20240227,124300,36696550,10840,10840,10840,10840,0
|
|
20240227,124200,36696550,10840,10840,10840,10840,0
|
|
20240227,124100,36696550,10840,10840,10840,10840,0
|
|
20240227,124000,36696550,10840,10840,10840,10840,0
|
|
20240227,123900,36696550,10840,10840,10840,10840,0
|
|
20240227,123800,36696550,10840,10840,10840,10840,0
|
|
20240227,123700,36696550,10840,10840,10840,10840,0
|
|
20240227,123600,36696550,10840,10840,10840,10840,0
|
|
20240227,123500,36696550,10840,10840,10840,10840,0
|
|
20240227,123400,36696550,10840,10840,10840,10840,0
|
|
20240227,123300,36696550,10840,10840,10840,10840,0
|
|
20240227,123200,36696550,10840,10840,10840,10840,0
|
|
20240227,123100,36696550,10840,10840,10840,10840,0
|
|
20240227,123000,36696550,10840,10840,10840,10840,0
|
|
20240227,122900,36696550,10840,10840,10840,10840,0
|
|
20240227,122800,36696550,10840,10840,10840,10840,0
|
|
20240227,122700,36696550,10840,10840,10840,10840,0
|
|
20240227,122600,36696550,10840,10840,10840,10840,0
|
|
20240227,122500,36696550,10840,10840,10840,10840,0
|
|
20240227,122400,36696550,10840,10840,10840,10840,0
|
|
20240227,122300,36696550,10840,10840,10840,10840,0
|
|
20240227,122200,36696550,10840,10840,10840,10840,0
|
|
20240227,122100,36696550,10840,10840,10840,10840,179
|
|
20240227,122000,34756190,10840,10840,10840,10840,0
|
|
20240227,121900,34756190,10840,10840,10840,10840,0
|
|
20240227,121800,34756190,10840,10840,10840,10840,0
|
|
20240227,121700,34756190,10840,10840,10840,10840,0
|
|
20240227,121600,34756190,10840,10840,10840,10840,0
|
|
20240227,121500,34756190,10840,10840,10840,10840,0
|
|
20240227,121400,34756190,10840,10840,10840,10840,0
|
|
20240227,121300,34756190,10840,10840,10840,10840,0
|
|
20240227,121200,34756190,10840,10840,10840,10840,0
|
|
20240227,121100,34756190,10840,10840,10840,10840,0
|
|
20240227,121000,34756190,10840,10840,10840,10840,0
|
|
20240227,120900,34756190,10840,10840,10840,10840,0
|
|
20240227,120800,34756190,10840,10840,10840,10840,0
|
|
20240227,120700,34756190,10840,10840,10840,10840,0
|
|
20240227,120600,34756190,10840,10840,10840,10840,2
|
|
20240227,120500,34734510,10830,10830,10830,10830,0
|
|
20240227,120400,34734510,10830,10840,10840,10830,3
|
|
20240227,120300,34702010,10840,10840,10840,10840,0
|
|
20240227,120200,34702010,10840,10840,10840,10840,67
|
|
20240227,120100,33975730,10840,10840,10840,10840,0
|
|
20240227,120000,33975730,10840,10840,10840,10840,0
|
|
20240227,115900,33975730,10840,10870,10870,10840,120
|
|
20240227,115800,32671510,10860,10860,10860,10860,0
|
|
20240227,115700,32671510,10860,10860,10860,10860,0
|
|
20240227,115600,32671510,10860,10860,10860,10860,0
|
|
20240227,115500,32671510,10860,10860,10860,10860,1
|
|
20240227,115400,32660650,10860,10860,10860,10860,0
|
|
20240227,115300,32660650,10860,10870,10870,10860,53
|
|
20240227,115200,32084570,10850,10850,10850,10850,0
|
|
20240227,115100,32084570,10850,10850,10850,10850,0
|
|
20240227,115000,32084570,10850,10850,10850,10850,0
|
|
20240227,114900,32084570,10850,10850,10850,10850,0
|
|
20240227,114800,32084570,10850,10860,10860,10850,84
|
|
20240227,114700,31172370,10840,10840,10840,10840,0
|
|
20240227,114600,31172370,10840,10840,10840,10840,0
|
|
20240227,114500,31172370,10840,10840,10840,10840,0
|
|
20240227,114400,31172370,10840,10840,10840,10840,0
|
|
20240227,114300,31172370,10840,10840,10840,10840,0
|
|
20240227,114200,31172370,10840,10840,10840,10840,1
|
|
20240227,114100,31161530,10860,10860,10860,10860,15
|
|
20240227,114000,30998630,10860,10860,10860,10860,0
|
|
20240227,113900,30998630,10860,10860,10860,10860,0
|
|
20240227,113800,30998630,10860,10860,10860,10860,0
|
|
20240227,113700,30998630,10860,10860,10860,10860,0
|
|
20240227,113600,30998630,10860,10860,10860,10860,0
|
|
20240227,113500,30998630,10860,10860,10860,10860,0
|
|
20240227,113400,30998630,10860,10860,10860,10860,0
|
|
20240227,113300,30998630,10860,10860,10860,10860,0
|
|
20240227,113200,30998630,10860,10860,10860,10860,0
|
|
20240227,113100,30998630,10860,10860,10860,10860,0
|
|
20240227,113000,30998630,10860,10860,10860,10860,0
|
|
20240227,112900,30998630,10860,10860,10860,10860,0
|
|
20240227,112800,30998630,10860,10860,10860,10860,9
|
|
20240227,112700,30900890,10860,10860,10860,10860,0
|
|
20240227,112600,30900890,10860,10860,10860,10860,0
|
|
20240227,112500,30900890,10860,10860,10860,10860,0
|
|
20240227,112400,30900890,10860,10860,10860,10860,0
|
|
20240227,112300,30900890,10860,10860,10860,10860,0
|
|
20240227,112200,30900890,10860,10860,10860,10860,0
|
|
20240227,112100,30900890,10860,10860,10860,10860,0
|
|
20240227,112000,30900890,10860,10860,10860,10860,0
|
|
20240227,111900,30900890,10860,10860,10860,10860,0
|
|
20240227,111800,30900890,10860,10860,10860,10860,0
|
|
20240227,111700,30900890,10860,10860,10860,10860,0
|
|
20240227,111600,30900890,10860,10860,10860,10860,1
|
|
20240227,111500,30890030,10840,10840,10840,10840,0
|
|
20240227,111400,30890030,10840,10840,10840,10840,0
|
|
20240227,111300,30890030,10840,10840,10840,10840,0
|
|
20240227,111200,30890030,10840,10840,10840,10840,0
|
|
20240227,111100,30890030,10840,10840,10840,10840,0
|
|
20240227,111000,30890030,10840,10840,10840,10840,0
|
|
20240227,110900,30890030,10840,10840,10840,10840,0
|
|
20240227,110800,30890030,10840,10840,10840,10840,0
|
|
20240227,110700,30890030,10840,10840,10840,10840,0
|
|
20240227,110600,30890030,10840,10840,10840,10840,0
|
|
20240227,110500,30890030,10840,10840,10840,10840,0
|
|
20240227,110400,30890030,10840,10840,10840,10840,0
|
|
20240227,110300,30890030,10840,10840,10840,10840,0
|
|
20240227,110200,30890030,10840,10840,10840,10840,0
|
|
20240227,110100,30890030,10840,10840,10840,10840,0
|
|
20240227,110000,30890030,10840,10840,10840,10840,0
|
|
20240227,105900,30890030,10840,10840,10840,10840,0
|
|
20240227,105800,30890030,10840,10840,10840,10840,0
|
|
20240227,105700,30890030,10840,10840,10840,10840,0
|
|
20240227,105600,30890030,10840,10840,10840,10840,0
|
|
20240227,105500,30890030,10840,10840,10840,10840,0
|
|
20240227,105400,30890030,10840,10840,10840,10840,0
|
|
20240227,105300,30890030,10840,10840,10840,10840,0
|
|
20240227,105200,30890030,10840,10840,10840,10840,109
|
|
20240227,105100,29708470,10840,10840,10840,10840,181
|
|
20240227,105000,27746430,10820,10820,10820,10820,0
|
|
20240227,104900,27746430,10820,10850,10850,10820,719
|
|
20240227,104800,19951140,10850,10850,10850,10850,0
|
|
20240227,104700,19951140,10850,10850,10850,10850,0
|
|
20240227,104600,19951140,10850,10850,10850,10850,0
|
|
20240227,104500,19951140,10850,10850,10850,10850,0
|
|
20240227,104400,19951140,10850,10850,10850,10850,0
|
|
20240227,104300,19951140,10850,10860,10860,10850,420
|
|
20240227,104200,15390160,10880,10880,10880,10880,0
|
|
20240227,104100,15390160,10880,10880,10880,10880,0
|
|
20240227,104000,15390160,10880,10880,10880,10880,0
|
|
20240227,103900,15390160,10880,10880,10880,10880,0
|
|
20240227,103800,15390160,10880,10880,10880,10880,0
|
|
20240227,103700,15390160,10880,10880,10880,10880,0
|
|
20240227,103600,15390160,10880,10880,10880,10880,11
|
|
20240227,103500,15270480,10860,10860,10860,10860,0
|
|
20240227,103400,15270480,10860,10860,10860,10860,0
|
|
20240227,103300,15270480,10860,10860,10860,10860,0
|
|
20240227,103200,15270480,10860,10860,10860,10860,0
|
|
20240227,103100,15270480,10860,10860,10860,10860,4
|
|
20240227,103000,15227040,10860,10860,10860,10860,0
|
|
20240227,102900,15227040,10860,10860,10860,10860,0
|
|
20240227,102800,15227040,10860,10860,10860,10860,0
|
|
20240227,102700,15227040,10860,10860,10860,10860,0
|
|
20240227,102600,15227040,10860,10860,10860,10860,0
|
|
20240227,102500,15227040,10860,10860,10860,10860,0
|
|
20240227,102400,15227040,10860,10860,10860,10860,1
|
|
20240227,102300,15216180,10880,10880,10880,10880,0
|
|
20240227,102200,15216180,10880,10880,10880,10880,1
|
|
20240227,102100,15205300,10850,10850,10850,10850,0
|
|
20240227,102000,15205300,10850,10850,10850,10850,0
|
|
20240227,101900,15205300,10850,10850,10850,10850,0
|
|
20240227,101800,15205300,10850,10850,10850,10850,0
|
|
20240227,101700,15205300,10850,10850,10850,10850,0
|
|
20240227,101600,15205300,10850,10850,10850,10850,0
|
|
20240227,101500,15205300,10850,10850,10850,10850,0
|
|
20240227,101400,15205300,10850,10850,10850,10850,0
|
|
20240227,101300,15205300,10850,10850,10850,10850,0
|
|
20240227,101200,15205300,10850,10850,10850,10850,0
|
|
20240227,101100,15205300,10850,10850,10850,10850,0
|
|
20240227,101000,15205300,10850,10850,10850,10850,0
|
|
20240227,100900,15205300,10850,10850,10850,10850,0
|
|
20240227,100800,15205300,10850,10880,10880,10850,11
|
|
20240227,100700,15085920,10850,10850,10850,10850,0
|
|
20240227,100600,15085920,10850,10850,10850,10850,0
|
|
20240227,100500,15085920,10850,10850,10850,10850,0
|
|
20240227,100400,15085920,10850,10850,10850,10850,201
|
|
20240227,100300,12905070,10850,10850,10850,10850,0
|
|
20240227,100200,12905070,10850,10850,10850,10850,0
|
|
20240227,100100,12905070,10850,10850,10850,10850,0
|
|
20240227,100000,12905070,10850,10850,10850,10850,1
|
|
20240227,095900,12894220,10840,10840,10840,10840,0
|
|
20240227,095800,12894220,10840,10840,10840,10840,0
|
|
20240227,095700,12894220,10840,10840,10840,10840,0
|
|
20240227,095600,12894220,10840,10840,10840,10840,0
|
|
20240227,095500,12894220,10840,10840,10840,10840,10
|
|
20240227,095400,12785820,10840,10840,10840,10840,0
|
|
20240227,095300,12785820,10840,10840,10840,10840,0
|
|
20240227,095200,12785820,10840,10840,10840,10840,0
|
|
20240227,095100,12785820,10840,10840,10840,10840,0
|
|
20240227,095000,12785820,10840,10840,10840,10840,0
|
|
20240227,094900,12785820,10840,10840,10840,10840,0
|
|
20240227,094800,12785820,10840,10840,10840,10840,0
|
|
20240227,094700,12785820,10840,10840,10840,10840,0
|
|
20240227,094600,12785820,10840,10840,10840,10840,0
|
|
20240227,094500,12785820,10840,10840,10840,10840,0
|
|
20240227,094400,12785820,10840,10840,10840,10840,0
|
|
20240227,094300,12785820,10840,10840,10840,10840,0
|
|
20240227,094200,12785820,10840,10840,10840,10840,97
|
|
20240227,094100,11734340,10840,10840,10840,10840,30
|
|
20240227,094000,11409140,10840,10840,10840,10840,100
|
|
20240227,093900,10325140,10850,10850,10850,10850,0
|
|
20240227,093800,10325140,10850,10850,10850,10850,149
|
|
20240227,093700,8708490,10850,10880,10880,10850,100
|
|
20240227,093600,7622510,10860,10860,10860,10860,5
|
|
20240227,093500,7568210,10860,10850,10860,10850,13
|
|
20240227,093400,7427130,10850,10850,10850,10850,273
|
|
20240227,093300,4465080,10860,10860,10860,10860,1
|
|
20240227,093200,4454220,10910,10870,10910,10870,107
|
|
20240227,093100,3289410,10900,10900,10900,10900,0
|
|
20240227,093000,3289410,10900,10900,10900,10900,5
|
|
20240227,092900,3234910,10900,10900,10900,10900,15
|
|
20240227,092800,3071410,10850,10850,10850,10850,0
|
|
20240227,092700,3071410,10850,10850,10850,10850,0
|
|
20240227,092600,3071410,10850,10850,10850,10850,0
|
|
20240227,092500,3071410,10850,10850,10850,10850,0
|
|
20240227,092400,3071410,10850,10870,10910,10850,101
|
|
20240227,092300,1972120,10850,10850,10850,10850,0
|
|
20240227,092200,1972120,10850,10850,10850,10850,4
|
|
20240227,092100,1928720,10850,10850,10850,10850,1
|
|
20240227,092000,1917870,10850,10860,10860,10850,51
|
|
20240227,091900,1364020,10900,10900,10900,10900,0
|
|
20240227,091800,1364020,10900,10900,10900,10900,0
|
|
20240227,091700,1364020,10900,10900,10900,10900,0
|
|
20240227,091600,1364020,10900,10900,10900,10900,0
|
|
20240227,091500,1364020,10900,10900,10900,10900,0
|
|
20240227,091400,1364020,10900,10900,10900,10900,0
|
|
20240227,091300,1364020,10900,10900,10900,10900,0
|
|
20240227,091200,1364020,10900,10900,10900,10900,0
|
|
20240227,091100,1364020,10900,10900,10900,10900,100
|
|
20240227,091000,274020,10850,10850,10850,10850,0
|
|
20240227,090900,274020,10850,10850,10850,10850,0
|
|
20240227,090800,274020,10850,10850,10850,10850,0
|
|
20240227,090700,274020,10850,10850,10850,10850,5
|
|
20240227,090600,219770,10940,10940,10940,10940,0
|
|
20240227,090500,219770,10940,10940,10940,10940,1
|
|
20240227,090400,208830,10940,10940,10940,10940,2
|
|
20240227,090300,186950,10950,10950,10950,10950,0
|
|
20240227,090200,186950,10950,10950,10950,10950,1
|
|
20240227,090100,176000,11000,11000,11000,11000,10
|
|
20240227,090000,66000,11000,11000,11000,11000,6
|