588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184500,185696680,6280,6280,6280,6280,711
|
|
20240227,184400,185696680,6280,6280,6280,6280,0
|
|
20240227,184300,185696680,6280,6280,6280,6280,0
|
|
20240227,184200,185696680,6280,6280,6280,6280,0
|
|
20240227,184100,185696680,6280,6280,6280,6280,0
|
|
20240227,184000,185696680,6280,6280,6280,6280,0
|
|
20240227,183900,185696680,6280,6280,6280,6280,0
|
|
20240227,183800,185696680,6280,6280,6280,6280,0
|
|
20240227,183700,185696680,6280,6280,6280,6280,0
|
|
20240227,183600,185696680,6280,6280,6280,6280,0
|
|
20240227,183500,185696680,6280,6280,6280,6280,0
|
|
20240227,183400,185696680,6280,6280,6280,6280,0
|
|
20240227,183300,185696680,6280,6280,6280,6280,0
|
|
20240227,183200,185696680,6280,6280,6280,6280,0
|
|
20240227,183100,185696680,6280,6280,6280,6280,0
|
|
20240227,183000,185696680,6280,6280,6280,6280,0
|
|
20240227,182900,185696680,6280,6280,6280,6280,0
|
|
20240227,182800,185696680,6280,6280,6280,6280,0
|
|
20240227,182700,185696680,6280,6280,6280,6280,0
|
|
20240227,182600,185696680,6280,6280,6280,6280,0
|
|
20240227,182500,185696680,6280,6280,6280,6280,0
|
|
20240227,182400,185696680,6280,6280,6280,6280,0
|
|
20240227,182300,185696680,6280,6280,6280,6280,0
|
|
20240227,182200,185696680,6280,6280,6280,6280,0
|
|
20240227,182100,185696680,6280,6280,6280,6280,0
|
|
20240227,182000,185696680,6280,6280,6280,6280,0
|
|
20240227,181900,185696680,6280,6280,6280,6280,0
|
|
20240227,181800,185696680,6280,6280,6280,6280,0
|
|
20240227,181700,185696680,6280,6280,6280,6280,0
|
|
20240227,181600,185696680,6280,6280,6280,6280,0
|
|
20240227,181500,185696680,6280,6280,6280,6280,711
|
|
20240227,181400,185696680,6280,6280,6280,6280,0
|
|
20240227,181300,185696680,6280,6280,6280,6280,0
|
|
20240227,181200,185696680,6280,6280,6280,6280,0
|
|
20240227,181100,185696680,6280,6280,6280,6280,0
|
|
20240227,181000,185696680,6280,6280,6280,6280,0
|
|
20240227,180900,185696680,6280,6280,6280,6280,0
|
|
20240227,180800,185696680,6280,6280,6280,6280,0
|
|
20240227,180700,185696680,6280,6280,6280,6280,0
|
|
20240227,180600,185696680,6280,6280,6280,6280,0
|
|
20240227,180500,185696680,6280,6280,6280,6280,0
|
|
20240227,180400,185696680,6280,6280,6280,6280,0
|
|
20240227,180300,185696680,6280,6280,6280,6280,0
|
|
20240227,180200,185696680,6280,6280,6280,6280,0
|
|
20240227,180100,185696680,6280,6280,6280,6280,0
|
|
20240227,180000,185696680,6280,6280,6280,6280,0
|
|
20240227,175900,185696680,6280,6280,6280,6280,0
|
|
20240227,175800,185696680,6280,6280,6280,6280,0
|
|
20240227,175700,185696680,6280,6280,6280,6280,0
|
|
20240227,175600,185696680,6280,6280,6280,6280,0
|
|
20240227,175500,185696680,6280,6280,6280,6280,0
|
|
20240227,175400,185696680,6280,6280,6280,6280,0
|
|
20240227,175300,185696680,6280,6280,6280,6280,0
|
|
20240227,175200,185696680,6280,6280,6280,6280,0
|
|
20240227,175100,185696680,6280,6280,6280,6280,0
|
|
20240227,175000,185696680,6280,6280,6280,6280,0
|
|
20240227,174900,185696680,6280,6280,6280,6280,0
|
|
20240227,174800,185696680,6280,6280,6280,6280,0
|
|
20240227,174700,185696680,6280,6280,6280,6280,0
|
|
20240227,174600,185696680,6280,6280,6280,6280,0
|
|
20240227,174500,185696680,6280,6280,6280,6280,711
|
|
20240227,174400,185696680,6280,6280,6280,6280,0
|
|
20240227,174300,185696680,6280,6280,6280,6280,0
|
|
20240227,174200,185696680,6280,6280,6280,6280,0
|
|
20240227,174100,185696680,6280,6280,6280,6280,0
|
|
20240227,174000,185696680,6280,6280,6280,6280,0
|
|
20240227,173900,185696680,6280,6280,6280,6280,0
|
|
20240227,173800,185696680,6280,6280,6280,6280,0
|
|
20240227,173700,185696680,6280,6280,6280,6280,0
|
|
20240227,173600,185696680,6280,6280,6280,6280,0
|
|
20240227,173500,185696680,6280,6280,6280,6280,0
|
|
20240227,173400,185696680,6280,6280,6280,6280,0
|
|
20240227,173300,185696680,6280,6280,6280,6280,0
|
|
20240227,173200,185696680,6280,6280,6280,6280,0
|
|
20240227,173100,185696680,6280,6280,6280,6280,0
|
|
20240227,173000,185696680,6280,6280,6280,6280,0
|
|
20240227,172900,185696680,6280,6280,6280,6280,0
|
|
20240227,172800,185696680,6280,6280,6280,6280,0
|
|
20240227,172700,185696680,6280,6280,6280,6280,0
|
|
20240227,172600,185696680,6280,6280,6280,6280,0
|
|
20240227,172500,185696680,6280,6280,6280,6280,0
|
|
20240227,172400,185696680,6280,6280,6280,6280,0
|
|
20240227,172300,185696680,6280,6280,6280,6280,0
|
|
20240227,172200,185696680,6280,6280,6280,6280,0
|
|
20240227,172100,185696680,6280,6280,6280,6280,0
|
|
20240227,172000,185696680,6280,6280,6280,6280,0
|
|
20240227,171900,185696680,6280,6280,6280,6280,0
|
|
20240227,171800,185696680,6280,6280,6280,6280,0
|
|
20240227,171700,185696680,6280,6280,6280,6280,0
|
|
20240227,171600,185696680,6280,6280,6280,6280,0
|
|
20240227,171500,185696680,6280,6280,6280,6280,711
|
|
20240227,171400,185696680,6280,6280,6280,6280,0
|
|
20240227,171300,185696680,6280,6280,6280,6280,0
|
|
20240227,171200,185696680,6280,6280,6280,6280,0
|
|
20240227,171100,185696680,6280,6280,6280,6280,0
|
|
20240227,171000,185696680,6280,6280,6280,6280,0
|
|
20240227,170900,185696680,6280,6280,6280,6280,0
|
|
20240227,170800,185696680,6280,6280,6280,6280,0
|
|
20240227,170700,185696680,6280,6280,6280,6280,0
|
|
20240227,170600,185696680,6280,6280,6280,6280,0
|
|
20240227,170500,185696680,6280,6280,6280,6280,0
|
|
20240227,170400,185696680,6280,6280,6280,6280,0
|
|
20240227,170300,185696680,6280,6280,6280,6280,0
|
|
20240227,170200,185696680,6280,6280,6280,6280,0
|
|
20240227,170100,185696680,6280,6280,6280,6280,0
|
|
20240227,170000,185696680,6280,6280,6280,6280,0
|
|
20240227,165900,185696680,6280,6280,6280,6280,0
|
|
20240227,165800,185696680,6280,6280,6280,6280,0
|
|
20240227,165700,185696680,6280,6280,6280,6280,0
|
|
20240227,165600,185696680,6280,6280,6280,6280,0
|
|
20240227,165500,185696680,6280,6280,6280,6280,0
|
|
20240227,165400,185696680,6280,6280,6280,6280,0
|
|
20240227,165300,185696680,6280,6280,6280,6280,0
|
|
20240227,165200,185696680,6280,6280,6280,6280,0
|
|
20240227,165100,185696680,6280,6280,6280,6280,0
|
|
20240227,165000,185696680,6280,6280,6280,6280,0
|
|
20240227,164900,185696680,6280,6280,6280,6280,0
|
|
20240227,164800,185696680,6280,6280,6280,6280,0
|
|
20240227,164700,185696680,6280,6280,6280,6280,0
|
|
20240227,164600,185696680,6280,6280,6280,6280,0
|
|
20240227,164500,185696680,6280,6280,6280,6280,711
|
|
20240227,164400,185696680,6280,6280,6280,6280,0
|
|
20240227,164300,185696680,6280,6280,6280,6280,0
|
|
20240227,164200,185696680,6280,6280,6280,6280,0
|
|
20240227,164100,185696680,6280,6280,6280,6280,0
|
|
20240227,164000,185696680,6280,6280,6280,6280,0
|
|
20240227,163900,185696680,6280,6280,6280,6280,0
|
|
20240227,163800,185696680,6280,6280,6280,6280,0
|
|
20240227,163700,185696680,6280,6280,6280,6280,0
|
|
20240227,163600,185696680,6280,6280,6280,6280,0
|
|
20240227,163500,185696680,6280,6280,6280,6280,0
|
|
20240227,163400,185696680,6280,6280,6280,6280,0
|
|
20240227,163300,185696680,6280,6280,6280,6280,0
|
|
20240227,163200,185696680,6280,6280,6280,6280,0
|
|
20240227,163100,185696680,6280,6280,6280,6280,0
|
|
20240227,163000,185696680,6280,6280,6280,6280,0
|
|
20240227,162900,185696680,6280,6280,6280,6280,0
|
|
20240227,162800,185696680,6280,6280,6280,6280,0
|
|
20240227,162700,185696680,6280,6280,6280,6280,0
|
|
20240227,162600,185696680,6280,6280,6280,6280,0
|
|
20240227,162500,185696680,6280,6280,6280,6280,0
|
|
20240227,162400,185696680,6280,6280,6280,6280,0
|
|
20240227,162300,185696680,6280,6280,6280,6280,0
|
|
20240227,162200,185696680,6280,6280,6280,6280,0
|
|
20240227,162100,185696680,6280,6280,6280,6280,0
|
|
20240227,162000,185696680,6280,6280,6280,6280,0
|
|
20240227,161900,185696680,6280,6280,6280,6280,0
|
|
20240227,161800,185696680,6280,6280,6280,6280,0
|
|
20240227,161700,185696680,6280,6280,6280,6280,0
|
|
20240227,161600,185696680,6280,6280,6280,6280,0
|
|
20240227,161500,185696680,6280,6280,6280,6280,711
|
|
20240227,161400,185696680,6280,6280,6280,6280,0
|
|
20240227,161300,185696680,6280,6280,6280,6280,0
|
|
20240227,161200,185696680,6280,6280,6280,6280,0
|
|
20240227,161100,185696680,6280,6280,6280,6280,0
|
|
20240227,161000,185696680,6280,6280,6280,6280,0
|
|
20240227,160900,185696680,6280,6280,6280,6280,0
|
|
20240227,160800,185696680,6280,6280,6280,6280,0
|
|
20240227,160700,185696680,6280,6280,6280,6280,0
|
|
20240227,160600,185696680,6280,6280,6280,6280,0
|
|
20240227,160500,185696680,6280,6280,6280,6280,0
|
|
20240227,160400,185696680,6280,6280,6280,6280,0
|
|
20240227,160300,185696680,6280,6280,6280,6280,0
|
|
20240227,160200,185696680,6280,6280,6280,6280,0
|
|
20240227,160100,185696680,6280,6280,6280,6280,0
|
|
20240227,160000,185696680,6280,6280,6280,6280,0
|
|
20240227,155900,185696680,6280,6280,6280,6280,0
|
|
20240227,155800,185696680,6280,6280,6280,6280,0
|
|
20240227,155700,185696680,6280,6280,6280,6280,0
|
|
20240227,155600,185696680,6280,6280,6280,6280,0
|
|
20240227,155500,185696680,6280,6280,6280,6280,0
|
|
20240227,155400,185696680,6280,6280,6280,6280,0
|
|
20240227,155300,185696680,6280,6280,6280,6280,0
|
|
20240227,155200,185696680,6280,6280,6280,6280,0
|
|
20240227,155100,185696680,6280,6280,6280,6280,0
|
|
20240227,155000,185696680,6280,6280,6280,6280,0
|
|
20240227,154900,185696680,6280,6280,6280,6280,0
|
|
20240227,154800,185696680,6280,6280,6280,6280,0
|
|
20240227,154700,185696680,6280,6280,6280,6280,0
|
|
20240227,154600,185696680,6280,6280,6280,6280,0
|
|
20240227,154500,185696680,6280,6280,6280,6280,711
|
|
20240227,154400,185696680,6280,6280,6280,6280,0
|
|
20240227,154300,185696680,6280,6280,6280,6280,0
|
|
20240227,154200,185696680,6280,6280,6280,6280,0
|
|
20240227,154100,185696680,6280,6280,6280,6280,0
|
|
20240227,154000,185696680,6280,6280,6280,6280,0
|
|
20240227,153900,185696680,6280,6280,6280,6280,0
|
|
20240227,153800,185696680,6280,6280,6280,6280,0
|
|
20240227,153700,185696680,6280,6280,6280,6280,0
|
|
20240227,153600,185696680,6280,6280,6280,6280,0
|
|
20240227,153500,185696680,6280,6280,6280,6280,0
|
|
20240227,153400,185696680,6280,6280,6280,6280,0
|
|
20240227,153300,185696680,6280,6280,6280,6280,0
|
|
20240227,153200,185696680,6280,6280,6280,6280,0
|
|
20240227,153100,185696680,6280,6280,6280,6280,0
|
|
20240227,153000,185696680,6280,6280,6280,6280,711
|
|
20240227,152900,181231600,6310,6310,6310,6310,0
|
|
20240227,152800,181231600,6310,6310,6310,6310,0
|
|
20240227,152700,181231600,6310,6310,6310,6310,0
|
|
20240227,152600,181231600,6310,6310,6310,6310,0
|
|
20240227,152500,181231600,6310,6310,6310,6310,0
|
|
20240227,152400,181231600,6310,6310,6310,6310,0
|
|
20240227,152300,181231600,6310,6310,6310,6310,0
|
|
20240227,152200,181231600,6310,6310,6310,6310,0
|
|
20240227,152100,181231600,6310,6310,6310,6310,0
|
|
20240227,152000,181231600,6310,6310,6310,6310,0
|
|
20240227,151900,181231600,6310,6310,6310,6310,0
|
|
20240227,151800,181231600,6310,6280,6310,6280,10
|
|
20240227,151700,181168770,6310,6280,6310,6280,111
|
|
20240227,151600,180471660,6290,6290,6310,6290,856
|
|
20240227,151500,175087400,6320,6320,6320,6320,0
|
|
20240227,151400,175087400,6320,6320,6320,6290,1002
|
|
20240227,151300,168784760,6310,6300,6310,6300,500
|
|
20240227,151200,165630410,6300,6300,6300,6300,0
|
|
20240227,151100,165630410,6300,6300,6300,6300,0
|
|
20240227,151000,165630410,6300,6300,6300,6300,0
|
|
20240227,150900,165630410,6300,6300,6300,6300,0
|
|
20240227,150800,165630410,6300,6280,6300,6270,14
|
|
20240227,150700,165542580,6290,6290,6290,6290,0
|
|
20240227,150600,165542580,6290,6290,6290,6290,0
|
|
20240227,150500,165542580,6290,6290,6290,6290,0
|
|
20240227,150400,165542580,6290,6290,6290,6290,0
|
|
20240227,150300,165542580,6290,6290,6290,6290,0
|
|
20240227,150200,165542580,6290,6290,6290,6290,1
|
|
20240227,150100,165536290,6300,6320,6320,6300,6
|
|
20240227,150000,165498390,6320,6320,6320,6320,0
|
|
20240227,145900,165498390,6320,6320,6320,6320,0
|
|
20240227,145800,165498390,6320,6320,6320,6320,0
|
|
20240227,145700,165498390,6320,6320,6320,6320,1
|
|
20240227,145600,165492070,6300,6300,6300,6300,1
|
|
20240227,145500,165485770,6330,6330,6330,6330,0
|
|
20240227,145400,165485770,6330,6330,6330,6330,0
|
|
20240227,145300,165485770,6330,6270,6340,6270,52
|
|
20240227,145200,165158440,6300,6300,6300,6300,700
|
|
20240227,145100,160748440,6300,6300,6300,6300,0
|
|
20240227,145000,160748440,6300,6300,6300,6300,0
|
|
20240227,144900,160748440,6300,6260,6300,6260,4723
|
|
20240227,144800,130995050,6260,6260,6260,6260,0
|
|
20240227,144700,130995050,6260,6240,6260,6240,9
|
|
20240227,144600,130938850,6220,6220,6220,6220,1
|
|
20240227,144500,130932630,6250,6250,6250,6250,0
|
|
20240227,144400,130932630,6250,6250,6250,6250,0
|
|
20240227,144300,130932630,6250,6230,6250,6230,106
|
|
20240227,144200,130271230,6250,6250,6250,6250,0
|
|
20240227,144100,130271230,6250,6240,6250,6240,164
|
|
20240227,144000,129247860,6260,6260,6260,6260,0
|
|
20240227,143900,129247860,6260,6220,6260,6220,352
|
|
20240227,143800,127052360,6230,6170,6230,6160,340
|
|
20240227,143700,124948600,6180,6210,6210,6180,561
|
|
20240227,143600,121477590,6230,6220,6230,6210,23
|
|
20240227,143500,121334670,6210,6230,6240,6210,151
|
|
20240227,143400,120394090,6230,6230,6230,6230,0
|
|
20240227,143300,120394090,6230,6230,6230,6230,0
|
|
20240227,143200,120394090,6230,6230,6230,6230,0
|
|
20240227,143100,120394090,6230,6230,6230,6230,0
|
|
20240227,143000,120394090,6230,6230,6230,6230,1
|
|
20240227,142900,120387860,6230,6230,6230,6230,0
|
|
20240227,142800,120387860,6230,6230,6230,6230,0
|
|
20240227,142700,120387860,6230,6230,6230,6230,0
|
|
20240227,142600,120387860,6230,6230,6230,6230,1
|
|
20240227,142500,120381630,6220,6220,6220,6220,1
|
|
20240227,142400,120375410,6240,6240,6240,6240,0
|
|
20240227,142300,120375410,6240,6240,6240,6240,100
|
|
20240227,142200,119751410,6240,6240,6240,6240,0
|
|
20240227,142100,119751410,6240,6240,6240,6240,0
|
|
20240227,142000,119751410,6240,6240,6240,6240,0
|
|
20240227,141900,119751410,6240,6240,6240,6240,0
|
|
20240227,141800,119751410,6240,6240,6240,6240,0
|
|
20240227,141700,119751410,6240,6240,6240,6240,0
|
|
20240227,141600,119751410,6240,6240,6240,6240,0
|
|
20240227,141500,119751410,6240,6240,6240,6240,0
|
|
20240227,141400,119751410,6240,6240,6240,6240,0
|
|
20240227,141300,119751410,6240,6240,6240,6240,0
|
|
20240227,141200,119751410,6240,6240,6240,6240,0
|
|
20240227,141100,119751410,6240,6230,6240,6210,623
|
|
20240227,141000,115870370,6230,6210,6230,6210,5
|
|
20240227,140900,115839300,6230,6200,6230,6200,4
|
|
20240227,140800,115814450,6220,6200,6220,6200,6
|
|
20240227,140700,115777210,6210,6210,6210,6210,100
|
|
20240227,140600,115156210,6210,6210,6210,6210,0
|
|
20240227,140500,115156210,6210,6200,6210,6200,2
|
|
20240227,140400,115143800,6180,6180,6180,6180,0
|
|
20240227,140300,115143800,6180,6180,6180,6180,0
|
|
20240227,140200,115143800,6180,6200,6200,6180,155
|
|
20240227,140100,114183220,6200,6210,6210,6200,49
|
|
20240227,140000,113879120,6220,6220,6220,6220,102
|
|
20240227,135900,113244680,6220,6220,6220,6220,216
|
|
20240227,135800,111901160,6230,6240,6240,6230,41
|
|
20240227,135700,111645640,6250,6250,6250,6250,0
|
|
20240227,135600,111645640,6250,6250,6250,6250,0
|
|
20240227,135500,111645640,6250,6250,6250,6250,819
|
|
20240227,135400,106526890,6250,6260,6260,6250,235
|
|
20240227,135300,105057790,6270,6270,6270,6270,0
|
|
20240227,135200,105057790,6270,6270,6270,6270,0
|
|
20240227,135100,105057790,6270,6270,6270,6270,0
|
|
20240227,135000,105057790,6270,6270,6270,6270,31
|
|
20240227,134900,104863420,6270,6270,6270,6270,4
|
|
20240227,134800,104838340,6280,6280,6280,6280,0
|
|
20240227,134700,104838340,6280,6280,6280,6280,503
|
|
20240227,134600,101679500,6290,6290,6290,6290,1524
|
|
20240227,134500,92093540,6300,6300,6300,6300,0
|
|
20240227,134400,92093540,6300,6300,6300,6300,0
|
|
20240227,134300,92093540,6300,6300,6300,6300,0
|
|
20240227,134200,92093540,6300,6300,6300,6300,0
|
|
20240227,134100,92093540,6300,6300,6300,6300,0
|
|
20240227,134000,92093540,6300,6300,6300,6300,0
|
|
20240227,133900,92093540,6300,6300,6300,6300,0
|
|
20240227,133800,92093540,6300,6300,6300,6300,0
|
|
20240227,133700,92093540,6300,6300,6300,6300,0
|
|
20240227,133600,92093540,6300,6300,6300,6300,0
|
|
20240227,133500,92093540,6300,6300,6300,6300,18
|
|
20240227,133400,91980140,6300,6300,6300,6300,0
|
|
20240227,133300,91980140,6300,6300,6300,6300,0
|
|
20240227,133200,91980140,6300,6300,6300,6300,0
|
|
20240227,133100,91980140,6300,6300,6300,6300,0
|
|
20240227,133000,91980140,6300,6300,6300,6300,0
|
|
20240227,132900,91980140,6300,6300,6300,6300,0
|
|
20240227,132800,91980140,6300,6300,6300,6300,0
|
|
20240227,132700,91980140,6300,6300,6300,6300,0
|
|
20240227,132600,91980140,6300,6300,6300,6300,0
|
|
20240227,132500,91980140,6300,6300,6300,6300,0
|
|
20240227,132400,91980140,6300,6300,6300,6300,0
|
|
20240227,132300,91980140,6300,6300,6300,6300,0
|
|
20240227,132200,91980140,6300,6300,6300,6300,0
|
|
20240227,132100,91980140,6300,6300,6300,6300,1
|
|
20240227,132000,91973840,6300,6300,6300,6300,0
|
|
20240227,131900,91973840,6300,6300,6300,6300,0
|
|
20240227,131800,91973840,6300,6300,6300,6300,0
|
|
20240227,131700,91973840,6300,6300,6300,6300,0
|
|
20240227,131600,91973840,6300,6300,6300,6300,0
|
|
20240227,131500,91973840,6300,6300,6300,6300,1
|
|
20240227,131400,91967540,6300,6300,6300,6300,0
|
|
20240227,131300,91967540,6300,6300,6300,6300,42
|
|
20240227,131200,91702940,6310,6310,6310,6310,0
|
|
20240227,131100,91702940,6310,6310,6310,6310,0
|
|
20240227,131000,91702940,6310,6310,6310,6310,17
|
|
20240227,130900,91595670,6300,6300,6300,6300,118
|
|
20240227,130800,90852270,6300,6300,6300,6300,0
|
|
20240227,130700,90852270,6300,6300,6300,6300,2
|
|
20240227,130600,90839670,6300,6300,6300,6300,0
|
|
20240227,130500,90839670,6300,6300,6300,6300,0
|
|
20240227,130400,90839670,6300,6300,6300,6300,0
|
|
20240227,130300,90839670,6300,6300,6300,6300,10
|
|
20240227,130200,90776670,6300,6300,6300,6300,26
|
|
20240227,130100,90612870,6300,6300,6300,6300,14
|
|
20240227,130000,90524670,6300,6300,6300,6300,0
|
|
20240227,125900,90524670,6300,6300,6300,6300,0
|
|
20240227,125800,90524670,6300,6300,6300,6300,0
|
|
20240227,125700,90524670,6300,6300,6300,6300,0
|
|
20240227,125600,90524670,6300,6300,6300,6300,0
|
|
20240227,125500,90524670,6300,6300,6300,6300,0
|
|
20240227,125400,90524670,6300,6300,6300,6300,0
|
|
20240227,125300,90524670,6300,6300,6300,6300,0
|
|
20240227,125200,90524670,6300,6300,6300,6300,0
|
|
20240227,125100,90524670,6300,6300,6300,6300,0
|
|
20240227,125000,90524670,6300,6300,6300,6300,0
|
|
20240227,124900,90524670,6300,6300,6300,6300,0
|
|
20240227,124800,90524670,6300,6300,6300,6300,0
|
|
20240227,124700,90524670,6300,6300,6300,6300,0
|
|
20240227,124600,90524670,6300,6300,6300,6300,0
|
|
20240227,124500,90524670,6300,6300,6300,6300,0
|
|
20240227,124400,90524670,6300,6300,6300,6300,0
|
|
20240227,124300,90524670,6300,6300,6300,6300,0
|
|
20240227,124200,90524670,6300,6300,6300,6300,1
|
|
20240227,124100,90518370,6290,6290,6290,6290,0
|
|
20240227,124000,90518370,6290,6290,6290,6290,0
|
|
20240227,123900,90518370,6290,6290,6290,6290,0
|
|
20240227,123800,90518370,6290,6290,6290,6290,30
|
|
20240227,123700,90329670,6290,6290,6290,6290,0
|
|
20240227,123600,90329670,6290,6290,6290,6290,0
|
|
20240227,123500,90329670,6290,6290,6290,6290,0
|
|
20240227,123400,90329670,6290,6290,6290,6290,0
|
|
20240227,123300,90329670,6290,6290,6290,6290,0
|
|
20240227,123200,90329670,6290,6290,6290,6290,0
|
|
20240227,123100,90329670,6290,6300,6300,6290,100
|
|
20240227,123000,89700220,6310,6310,6310,6310,0
|
|
20240227,122900,89700220,6310,6310,6310,6310,0
|
|
20240227,122800,89700220,6310,6310,6310,6310,0
|
|
20240227,122700,89700220,6310,6310,6310,6310,0
|
|
20240227,122600,89700220,6310,6310,6310,6310,0
|
|
20240227,122500,89700220,6310,6310,6310,6310,0
|
|
20240227,122400,89700220,6310,6310,6310,6310,0
|
|
20240227,122300,89700220,6310,6310,6310,6310,0
|
|
20240227,122200,89700220,6310,6310,6310,6310,0
|
|
20240227,122100,89700220,6310,6300,6310,6300,3
|
|
20240227,122000,89681310,6300,6300,6300,6300,118
|
|
20240227,121900,88937910,6300,6300,6300,6300,0
|
|
20240227,121800,88937910,6300,6300,6300,6300,0
|
|
20240227,121700,88937910,6300,6300,6300,6300,0
|
|
20240227,121600,88937910,6300,6300,6300,6300,4
|
|
20240227,121500,88912710,6310,6310,6310,6310,0
|
|
20240227,121400,88912710,6310,6310,6310,6310,0
|
|
20240227,121300,88912710,6310,6310,6310,6310,0
|
|
20240227,121200,88912710,6310,6310,6310,6310,0
|
|
20240227,121100,88912710,6310,6310,6310,6310,0
|
|
20240227,121000,88912710,6310,6310,6310,6310,0
|
|
20240227,120900,88912710,6310,6310,6310,6310,0
|
|
20240227,120800,88912710,6310,6310,6310,6310,0
|
|
20240227,120700,88912710,6310,6310,6310,6310,0
|
|
20240227,120600,88912710,6310,6310,6310,6310,1
|
|
20240227,120500,88906400,6300,6300,6300,6300,0
|
|
20240227,120400,88906400,6300,6300,6300,6300,1
|
|
20240227,120300,88900100,6320,6320,6320,6320,0
|
|
20240227,120200,88900100,6320,6320,6320,6320,1
|
|
20240227,120100,88893780,6300,6300,6300,6300,0
|
|
20240227,120000,88893780,6300,6300,6300,6300,0
|
|
20240227,115900,88893780,6300,6310,6310,6300,95
|
|
20240227,115800,88295260,6340,6320,6340,6320,3
|
|
20240227,115700,88276280,6340,6340,6340,6340,0
|
|
20240227,115600,88276280,6340,6340,6340,6340,0
|
|
20240227,115500,88276280,6340,6340,6340,6340,0
|
|
20240227,115400,88276280,6340,6340,6340,6340,0
|
|
20240227,115300,88276280,6340,6340,6340,6340,0
|
|
20240227,115200,88276280,6340,6340,6340,6340,0
|
|
20240227,115100,88276280,6340,6300,6340,6300,2
|
|
20240227,115000,88263640,6360,6360,6360,6360,0
|
|
20240227,114900,88263640,6360,6360,6360,6360,1
|
|
20240227,114800,88257280,6380,6320,6380,6320,226
|
|
20240227,114700,86821900,6320,6320,6320,6320,0
|
|
20240227,114600,86821900,6320,6320,6320,6320,0
|
|
20240227,114500,86821900,6320,6320,6320,6320,0
|
|
20240227,114400,86821900,6320,6320,6320,6320,0
|
|
20240227,114300,86821900,6320,6320,6320,6320,0
|
|
20240227,114200,86821900,6320,6290,6320,6290,5
|
|
20240227,114100,86790420,6300,6300,6300,6300,0
|
|
20240227,114000,86790420,6300,6300,6300,6300,133
|
|
20240227,113900,85952520,6300,6300,6300,6300,0
|
|
20240227,113800,85952520,6300,6300,6300,6300,2
|
|
20240227,113700,85939920,6300,6300,6300,6300,0
|
|
20240227,113600,85939920,6300,6300,6300,6300,0
|
|
20240227,113500,85939920,6300,6300,6300,6300,0
|
|
20240227,113400,85939920,6300,6300,6300,6300,1
|
|
20240227,113300,85933620,6290,6290,6290,6290,391
|
|
20240227,113200,83474230,6280,6280,6280,6280,0
|
|
20240227,113100,83474230,6280,6280,6280,6280,0
|
|
20240227,113000,83474230,6280,6280,6280,6280,0
|
|
20240227,112900,83474230,6280,6280,6280,6280,0
|
|
20240227,112800,83474230,6280,6290,6290,6280,2176
|
|
20240227,112700,69787230,6300,6300,6300,6300,0
|
|
20240227,112600,69787230,6300,6300,6300,6300,0
|
|
20240227,112500,69787230,6300,6300,6300,6300,0
|
|
20240227,112400,69787230,6300,6300,6300,6300,0
|
|
20240227,112300,69787230,6300,6300,6300,6300,0
|
|
20240227,112200,69787230,6300,6300,6300,6300,0
|
|
20240227,112100,69787230,6300,6300,6300,6300,0
|
|
20240227,112000,69787230,6300,6300,6300,6300,0
|
|
20240227,111900,69787230,6300,6300,6300,6300,0
|
|
20240227,111800,69787230,6300,6300,6300,6300,0
|
|
20240227,111700,69787230,6300,6300,6300,6300,0
|
|
20240227,111600,69787230,6300,6300,6300,6300,0
|
|
20240227,111500,69787230,6300,6300,6300,6300,0
|
|
20240227,111400,69787230,6300,6300,6300,6300,0
|
|
20240227,111300,69787230,6300,6300,6300,6300,100
|
|
20240227,111200,69157230,6290,6290,6290,6290,0
|
|
20240227,111100,69157230,6290,6290,6290,6290,0
|
|
20240227,111000,69157230,6290,6290,6290,6290,0
|
|
20240227,110900,69157230,6290,6290,6290,6290,0
|
|
20240227,110800,69157230,6290,6290,6290,6290,1476
|
|
20240227,110700,59873190,6300,6300,6300,6300,0
|
|
20240227,110600,59873190,6300,6300,6300,6300,0
|
|
20240227,110500,59873190,6300,6300,6300,6300,0
|
|
20240227,110400,59873190,6300,6300,6300,6300,0
|
|
20240227,110300,59873190,6300,6300,6300,6300,0
|
|
20240227,110200,59873190,6300,6300,6300,6300,0
|
|
20240227,110100,59873190,6300,6300,6300,6300,0
|
|
20240227,110000,59873190,6300,6300,6300,6300,0
|
|
20240227,105900,59873190,6300,6300,6300,6300,0
|
|
20240227,105800,59873190,6300,6300,6300,6300,0
|
|
20240227,105700,59873190,6300,6300,6300,6300,0
|
|
20240227,105600,59873190,6300,6290,6300,6290,224
|
|
20240227,105500,58462220,6290,6300,6300,6290,1112
|
|
20240227,105400,51463850,6320,6320,6320,6320,0
|
|
20240227,105300,51463850,6320,6320,6320,6320,0
|
|
20240227,105200,51463850,6320,6320,6320,6320,0
|
|
20240227,105100,51463850,6320,6320,6320,6320,0
|
|
20240227,105000,51463850,6320,6320,6320,6320,0
|
|
20240227,104900,51463850,6320,6320,6320,6320,59
|
|
20240227,104800,51090970,6300,6300,6300,6300,0
|
|
20240227,104700,51090970,6300,6300,6300,6300,0
|
|
20240227,104600,51090970,6300,6300,6300,6300,0
|
|
20240227,104500,51090970,6300,6300,6300,6300,0
|
|
20240227,104400,51090970,6300,6300,6300,6300,0
|
|
20240227,104300,51090970,6300,6300,6300,6300,0
|
|
20240227,104200,51090970,6300,6300,6300,6300,0
|
|
20240227,104100,51090970,6300,6320,6320,6300,100
|
|
20240227,104000,50460630,6330,6330,6330,6330,0
|
|
20240227,103900,50460630,6330,6330,6330,6330,0
|
|
20240227,103800,50460630,6330,6330,6330,6330,0
|
|
20240227,103700,50460630,6330,6330,6330,6330,0
|
|
20240227,103600,50460630,6330,6330,6330,6330,0
|
|
20240227,103500,50460630,6330,6330,6330,6330,0
|
|
20240227,103400,50460630,6330,6330,6330,6330,0
|
|
20240227,103300,50460630,6330,6330,6330,6330,0
|
|
20240227,103200,50460630,6330,6330,6330,6330,0
|
|
20240227,103100,50460630,6330,6330,6330,6330,0
|
|
20240227,103000,50460630,6330,6330,6330,6330,0
|
|
20240227,102900,50460630,6330,6330,6330,6330,0
|
|
20240227,102800,50460630,6330,6330,6330,6330,0
|
|
20240227,102700,50460630,6330,6330,6330,6330,0
|
|
20240227,102600,50460630,6330,6330,6330,6330,0
|
|
20240227,102500,50460630,6330,6330,6330,6330,0
|
|
20240227,102400,50460630,6330,6330,6330,6330,0
|
|
20240227,102300,50460630,6330,6330,6330,6330,0
|
|
20240227,102200,50460630,6330,6330,6330,6330,101
|
|
20240227,102100,49821300,6330,6330,6330,6330,0
|
|
20240227,102000,49821300,6330,6330,6330,6330,0
|
|
20240227,101900,49821300,6330,6330,6330,6330,0
|
|
20240227,101800,49821300,6330,6330,6330,6330,0
|
|
20240227,101700,49821300,6330,6330,6330,6330,0
|
|
20240227,101600,49821300,6330,6330,6330,6330,0
|
|
20240227,101500,49821300,6330,6330,6330,6330,1
|
|
20240227,101400,49814970,6340,6340,6340,6340,0
|
|
20240227,101300,49814970,6340,6340,6340,6340,0
|
|
20240227,101200,49814970,6340,6340,6340,6340,0
|
|
20240227,101100,49814970,6340,6340,6340,6340,0
|
|
20240227,101000,49814970,6340,6340,6340,6340,1
|
|
20240227,100900,49808630,6350,6350,6350,6350,2
|
|
20240227,100800,49795930,6350,6350,6350,6350,121
|
|
20240227,100700,49027580,6350,6350,6350,6350,0
|
|
20240227,100600,49027580,6350,6350,6350,6350,0
|
|
20240227,100500,49027580,6350,6340,6350,6330,351
|
|
20240227,100400,46805020,6350,6340,6350,6330,454
|
|
20240227,100300,43930230,6340,6330,6360,6330,1499
|
|
20240227,100200,34423590,6330,6330,6330,6330,1
|
|
20240227,100100,34417260,6310,6310,6310,6310,0
|
|
20240227,100000,34417260,6310,6310,6310,6310,0
|
|
20240227,095900,34417260,6310,6310,6310,6310,0
|
|
20240227,095800,34417260,6310,6310,6310,6310,0
|
|
20240227,095700,34417260,6310,6310,6310,6300,1347
|
|
20240227,095600,25930750,6310,6310,6310,6310,0
|
|
20240227,095500,25930750,6310,6310,6310,6310,0
|
|
20240227,095400,25930750,6310,6310,6310,6310,0
|
|
20240227,095300,25930750,6310,6310,6310,6310,0
|
|
20240227,095200,25930750,6310,6310,6310,6310,0
|
|
20240227,095100,25930750,6310,6310,6310,6310,0
|
|
20240227,095000,25930750,6310,6300,6310,6300,2
|
|
20240227,094900,25918140,6300,6300,6300,6300,60
|
|
20240227,094800,25540140,6300,6300,6300,6300,0
|
|
20240227,094700,25540140,6300,6300,6300,6300,5
|
|
20240227,094600,25508640,6300,6300,6300,6300,0
|
|
20240227,094500,25508640,6300,6300,6300,6300,0
|
|
20240227,094400,25508640,6300,6300,6300,6300,120
|
|
20240227,094300,24752640,6300,6300,6300,6300,238
|
|
20240227,094200,23253240,6300,6300,6300,6300,30
|
|
20240227,094100,23064240,6320,6320,6320,6320,0
|
|
20240227,094000,23064240,6320,6310,6320,6310,50
|
|
20240227,093900,22748590,6300,6300,6300,6300,0
|
|
20240227,093800,22748590,6300,6300,6300,6300,0
|
|
20240227,093700,22748590,6300,6300,6300,6300,5
|
|
20240227,093600,22717090,6300,6300,6300,6300,10
|
|
20240227,093500,22654090,6290,6290,6290,6290,0
|
|
20240227,093400,22654090,6290,6290,6290,6290,0
|
|
20240227,093300,22654090,6290,6290,6290,6290,0
|
|
20240227,093200,22654090,6290,6290,6290,6290,8
|
|
20240227,093100,22603770,6290,6290,6290,6290,8
|
|
20240227,093000,22553450,6310,6310,6310,6290,219
|
|
20240227,092900,21175900,6320,6320,6320,6320,0
|
|
20240227,092800,21175900,6320,6320,6320,6320,0
|
|
20240227,092700,21175900,6320,6320,6320,6320,0
|
|
20240227,092600,21175900,6320,6320,6320,6320,0
|
|
20240227,092500,21175900,6320,6320,6320,6320,0
|
|
20240227,092400,21175900,6320,6320,6320,6320,0
|
|
20240227,092300,21175900,6320,6320,6320,6320,0
|
|
20240227,092200,21175900,6320,6320,6320,6320,0
|
|
20240227,092100,21175900,6320,6320,6320,6320,0
|
|
20240227,092000,21175900,6320,6300,6320,6290,216
|
|
20240227,091900,19813300,6300,6290,6300,6290,206
|
|
20240227,091800,18517550,6280,6280,6280,6280,0
|
|
20240227,091700,18517550,6280,6300,6300,6280,189
|
|
20240227,091600,17330370,6310,6310,6310,6310,164
|
|
20240227,091500,16295530,6320,6320,6320,6320,0
|
|
20240227,091400,16295530,6320,6320,6320,6320,19
|
|
20240227,091300,16175450,6330,6330,6330,6330,165
|
|
20240227,091200,15131000,6330,6330,6330,6330,230
|
|
20240227,091100,13675100,6330,6330,6330,6330,0
|
|
20240227,091000,13675100,6330,6330,6330,6330,118
|
|
20240227,090900,12928160,6340,6320,6340,6320,63
|
|
20240227,090800,12529510,6320,6320,6320,6320,0
|
|
20240227,090700,12529510,6320,6320,6320,6320,185
|
|
20240227,090600,11360310,6320,6320,6320,6320,0
|
|
20240227,090500,11360310,6320,6330,6330,6320,154
|
|
20240227,090400,10386950,6330,6330,6330,6330,43
|
|
20240227,090300,10114760,6320,6320,6320,6320,1
|
|
20240227,090200,10108440,6320,6320,6320,6320,0
|
|
20240227,090100,10108440,6320,6320,6320,6320,448
|
|
20240227,090000,7277080,6320,6320,6320,6300,1152
|