599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185600,495544710,8830,8830,8830,8830,1606
|
|
20240227,185500,495544710,8830,8830,8830,8830,0
|
|
20240227,185400,495544710,8830,8830,8830,8830,0
|
|
20240227,185300,495544710,8830,8830,8830,8830,0
|
|
20240227,185200,495544710,8830,8830,8830,8830,0
|
|
20240227,185100,495544710,8830,8830,8830,8830,0
|
|
20240227,185000,495544710,8830,8830,8830,8830,0
|
|
20240227,184900,495544710,8830,8830,8830,8830,0
|
|
20240227,184800,495544710,8830,8830,8830,8830,0
|
|
20240227,184700,495544710,8830,8830,8830,8830,0
|
|
20240227,184600,495544710,8830,8830,8830,8830,0
|
|
20240227,184500,495544710,8830,8830,8830,8830,0
|
|
20240227,184400,495544710,8830,8830,8830,8830,0
|
|
20240227,184300,495544710,8830,8830,8830,8830,0
|
|
20240227,184200,495544710,8830,8830,8830,8830,0
|
|
20240227,184100,495544710,8830,8830,8830,8830,0
|
|
20240227,184000,495544710,8830,8830,8830,8830,0
|
|
20240227,183900,495544710,8830,8830,8830,8830,0
|
|
20240227,183800,495544710,8830,8830,8830,8830,0
|
|
20240227,183700,495544710,8830,8830,8830,8830,0
|
|
20240227,183600,495544710,8830,8830,8830,8830,0
|
|
20240227,183500,495544710,8830,8830,8830,8830,0
|
|
20240227,183400,495544710,8830,8830,8830,8830,0
|
|
20240227,183300,495544710,8830,8830,8830,8830,0
|
|
20240227,183200,495544710,8830,8830,8830,8830,0
|
|
20240227,183100,495544710,8830,8830,8830,8830,0
|
|
20240227,183000,495544710,8830,8830,8830,8830,0
|
|
20240227,182900,495544710,8830,8830,8830,8830,0
|
|
20240227,182800,495544710,8830,8830,8830,8830,0
|
|
20240227,182700,495544710,8830,8830,8830,8830,0
|
|
20240227,182600,495544710,8830,8830,8830,8830,1606
|
|
20240227,182500,495544710,8830,8830,8830,8830,0
|
|
20240227,182400,495544710,8830,8830,8830,8830,0
|
|
20240227,182300,495544710,8830,8830,8830,8830,0
|
|
20240227,182200,495544710,8830,8830,8830,8830,0
|
|
20240227,182100,495544710,8830,8830,8830,8830,0
|
|
20240227,182000,495544710,8830,8830,8830,8830,0
|
|
20240227,181900,495544710,8830,8830,8830,8830,0
|
|
20240227,181800,495544710,8830,8830,8830,8830,0
|
|
20240227,181700,495544710,8830,8830,8830,8830,0
|
|
20240227,181600,495544710,8830,8830,8830,8830,0
|
|
20240227,181500,495544710,8830,8830,8830,8830,0
|
|
20240227,181400,495544710,8830,8830,8830,8830,0
|
|
20240227,181300,495544710,8830,8830,8830,8830,0
|
|
20240227,181200,495544710,8830,8830,8830,8830,0
|
|
20240227,181100,495544710,8830,8830,8830,8830,0
|
|
20240227,181000,495544710,8830,8830,8830,8830,0
|
|
20240227,180900,495544710,8830,8830,8830,8830,0
|
|
20240227,180800,495544710,8830,8830,8830,8830,0
|
|
20240227,180700,495544710,8830,8830,8830,8830,0
|
|
20240227,180600,495544710,8830,8830,8830,8830,0
|
|
20240227,180500,495544710,8830,8830,8830,8830,0
|
|
20240227,180400,495544710,8830,8830,8830,8830,0
|
|
20240227,180300,495544710,8830,8830,8830,8830,0
|
|
20240227,180200,495544710,8830,8830,8830,8830,0
|
|
20240227,180100,495544710,8830,8830,8830,8830,0
|
|
20240227,180000,495544710,8830,8830,8830,8830,0
|
|
20240227,175900,495544710,8830,8830,8830,8830,0
|
|
20240227,175800,495544710,8830,8830,8830,8830,0
|
|
20240227,175700,495544710,8830,8830,8830,8830,0
|
|
20240227,175600,495544710,8830,8830,8830,8830,1606
|
|
20240227,175500,495544710,8830,8830,8830,8830,0
|
|
20240227,175400,495544710,8830,8830,8830,8830,0
|
|
20240227,175300,495544710,8830,8830,8830,8830,0
|
|
20240227,175200,495544710,8830,8830,8830,8830,0
|
|
20240227,175100,495544710,8830,8830,8830,8830,0
|
|
20240227,175000,495544710,8830,8830,8830,8830,0
|
|
20240227,174900,495544710,8830,8830,8830,8830,0
|
|
20240227,174800,495544710,8830,8830,8830,8830,0
|
|
20240227,174700,495544710,8830,8830,8830,8830,0
|
|
20240227,174600,495544710,8830,8830,8830,8830,0
|
|
20240227,174500,495544710,8830,8830,8830,8830,0
|
|
20240227,174400,495544710,8830,8830,8830,8830,0
|
|
20240227,174300,495544710,8830,8830,8830,8830,0
|
|
20240227,174200,495544710,8830,8830,8830,8830,0
|
|
20240227,174100,495544710,8830,8830,8830,8830,0
|
|
20240227,174000,495544710,8830,8830,8830,8830,0
|
|
20240227,173900,495544710,8830,8830,8830,8830,0
|
|
20240227,173800,495544710,8830,8830,8830,8830,0
|
|
20240227,173700,495544710,8830,8830,8830,8830,0
|
|
20240227,173600,495544710,8830,8830,8830,8830,0
|
|
20240227,173500,495544710,8830,8830,8830,8830,0
|
|
20240227,173400,495544710,8830,8830,8830,8830,0
|
|
20240227,173300,495544710,8830,8830,8830,8830,0
|
|
20240227,173200,495544710,8830,8830,8830,8830,0
|
|
20240227,173100,495544710,8830,8830,8830,8830,0
|
|
20240227,173000,495544710,8830,8830,8830,8830,0
|
|
20240227,172900,495544710,8830,8830,8830,8830,0
|
|
20240227,172800,495544710,8830,8830,8830,8830,0
|
|
20240227,172700,495544710,8830,8830,8830,8830,0
|
|
20240227,172600,495544710,8830,8830,8830,8830,1606
|
|
20240227,172500,495544710,8830,8830,8830,8830,0
|
|
20240227,172400,495544710,8830,8830,8830,8830,0
|
|
20240227,172300,495544710,8830,8830,8830,8830,0
|
|
20240227,172200,495544710,8830,8830,8830,8830,0
|
|
20240227,172100,495544710,8830,8830,8830,8830,0
|
|
20240227,172000,495544710,8830,8830,8830,8830,0
|
|
20240227,171900,495544710,8830,8830,8830,8830,0
|
|
20240227,171800,495544710,8830,8830,8830,8830,0
|
|
20240227,171700,495544710,8830,8830,8830,8830,0
|
|
20240227,171600,495544710,8830,8830,8830,8830,0
|
|
20240227,171500,495544710,8830,8830,8830,8830,0
|
|
20240227,171400,495544710,8830,8830,8830,8830,0
|
|
20240227,171300,495544710,8830,8830,8830,8830,0
|
|
20240227,171200,495544710,8830,8830,8830,8830,0
|
|
20240227,171100,495544710,8830,8830,8830,8830,0
|
|
20240227,171000,495544710,8830,8830,8830,8830,0
|
|
20240227,170900,495544710,8830,8830,8830,8830,0
|
|
20240227,170800,495544710,8830,8830,8830,8830,0
|
|
20240227,170700,495544710,8830,8830,8830,8830,0
|
|
20240227,170600,495544710,8830,8830,8830,8830,0
|
|
20240227,170500,495544710,8830,8830,8830,8830,0
|
|
20240227,170400,495544710,8830,8830,8830,8830,0
|
|
20240227,170300,495544710,8830,8830,8830,8830,0
|
|
20240227,170200,495544710,8830,8830,8830,8830,0
|
|
20240227,170100,495544710,8830,8830,8830,8830,0
|
|
20240227,170000,495544710,8830,8830,8830,8830,0
|
|
20240227,165900,495544710,8830,8830,8830,8830,0
|
|
20240227,165800,495544710,8830,8830,8830,8830,0
|
|
20240227,165700,495544710,8830,8830,8830,8830,0
|
|
20240227,165600,495544710,8830,8830,8830,8830,1606
|
|
20240227,165500,495544710,8830,8830,8830,8830,0
|
|
20240227,165400,495544710,8830,8830,8830,8830,0
|
|
20240227,165300,495544710,8830,8830,8830,8830,0
|
|
20240227,165200,495544710,8830,8830,8830,8830,0
|
|
20240227,165100,495544710,8830,8830,8830,8830,0
|
|
20240227,165000,495544710,8830,8830,8830,8830,0
|
|
20240227,164900,495544710,8830,8830,8830,8830,0
|
|
20240227,164800,495544710,8830,8830,8830,8830,0
|
|
20240227,164700,495544710,8830,8830,8830,8830,0
|
|
20240227,164600,495544710,8830,8830,8830,8830,0
|
|
20240227,164500,495544710,8830,8830,8830,8830,0
|
|
20240227,164400,495544710,8830,8830,8830,8830,0
|
|
20240227,164300,495544710,8830,8830,8830,8830,0
|
|
20240227,164200,495544710,8830,8830,8830,8830,0
|
|
20240227,164100,495544710,8830,8830,8830,8830,0
|
|
20240227,164000,495544710,8830,8830,8830,8830,0
|
|
20240227,163900,495544710,8830,8830,8830,8830,0
|
|
20240227,163800,495544710,8830,8830,8830,8830,0
|
|
20240227,163700,495544710,8830,8830,8830,8830,0
|
|
20240227,163600,495544710,8830,8830,8830,8830,0
|
|
20240227,163500,495544710,8830,8830,8830,8830,0
|
|
20240227,163400,495544710,8830,8830,8830,8830,0
|
|
20240227,163300,495544710,8830,8830,8830,8830,0
|
|
20240227,163200,495544710,8830,8830,8830,8830,0
|
|
20240227,163100,495544710,8830,8830,8830,8830,0
|
|
20240227,163000,495544710,8830,8830,8830,8830,0
|
|
20240227,162900,495544710,8830,8830,8830,8830,0
|
|
20240227,162800,495544710,8830,8830,8830,8830,0
|
|
20240227,162700,495544710,8830,8830,8830,8830,0
|
|
20240227,162600,495544710,8830,8830,8830,8830,1606
|
|
20240227,162500,495544710,8830,8830,8830,8830,0
|
|
20240227,162400,495544710,8830,8830,8830,8830,0
|
|
20240227,162300,495544710,8830,8830,8830,8830,0
|
|
20240227,162200,495544710,8830,8830,8830,8830,0
|
|
20240227,162100,495544710,8830,8830,8830,8830,0
|
|
20240227,162000,495544710,8830,8830,8830,8830,0
|
|
20240227,161900,495544710,8830,8830,8830,8830,0
|
|
20240227,161800,495544710,8830,8830,8830,8830,0
|
|
20240227,161700,495544710,8830,8830,8830,8830,0
|
|
20240227,161600,495544710,8830,8830,8830,8830,0
|
|
20240227,161500,495544710,8830,8830,8830,8830,0
|
|
20240227,161400,495544710,8830,8830,8830,8830,0
|
|
20240227,161300,495544710,8830,8830,8830,8830,0
|
|
20240227,161200,495544710,8830,8830,8830,8830,0
|
|
20240227,161100,495544710,8830,8830,8830,8830,0
|
|
20240227,161000,495544710,8830,8830,8830,8830,0
|
|
20240227,160900,495544710,8830,8830,8830,8830,0
|
|
20240227,160800,495544710,8830,8830,8830,8830,0
|
|
20240227,160700,495544710,8830,8830,8830,8830,0
|
|
20240227,160600,495544710,8830,8830,8830,8830,0
|
|
20240227,160500,495544710,8830,8830,8830,8830,0
|
|
20240227,160400,495544710,8830,8830,8830,8830,0
|
|
20240227,160300,495544710,8830,8830,8830,8830,0
|
|
20240227,160200,495544710,8830,8830,8830,8830,0
|
|
20240227,160100,495544710,8830,8830,8830,8830,0
|
|
20240227,160000,495544710,8830,8830,8830,8830,0
|
|
20240227,155900,495544710,8830,8830,8830,8830,0
|
|
20240227,155800,495544710,8830,8830,8830,8830,0
|
|
20240227,155700,495544710,8830,8830,8830,8830,0
|
|
20240227,155600,495544710,8830,8830,8830,8830,1606
|
|
20240227,155500,495544710,8830,8830,8830,8830,0
|
|
20240227,155400,495544710,8830,8830,8830,8830,0
|
|
20240227,155300,495544710,8830,8830,8830,8830,0
|
|
20240227,155200,495544710,8830,8830,8830,8830,0
|
|
20240227,155100,495544710,8830,8830,8830,8830,0
|
|
20240227,155000,495544710,8830,8830,8830,8830,0
|
|
20240227,154900,495544710,8830,8830,8830,8830,0
|
|
20240227,154800,495544710,8830,8830,8830,8830,0
|
|
20240227,154700,495544710,8830,8830,8830,8830,0
|
|
20240227,154600,495544710,8830,8830,8830,8830,0
|
|
20240227,154500,495544710,8830,8830,8830,8830,0
|
|
20240227,154400,495544710,8830,8830,8830,8830,0
|
|
20240227,154300,495544710,8830,8830,8830,8830,0
|
|
20240227,154200,495544710,8830,8830,8830,8830,0
|
|
20240227,154100,495544710,8830,8830,8830,8830,0
|
|
20240227,154000,495544710,8830,8830,8830,8830,0
|
|
20240227,153900,495544710,8830,8830,8830,8830,0
|
|
20240227,153800,495544710,8830,8830,8830,8830,0
|
|
20240227,153700,495544710,8830,8830,8830,8830,0
|
|
20240227,153600,495544710,8830,8830,8830,8830,0
|
|
20240227,153500,495544710,8830,8830,8830,8830,0
|
|
20240227,153400,495544710,8830,8830,8830,8830,0
|
|
20240227,153300,495544710,8830,8830,8830,8830,0
|
|
20240227,153200,495544710,8830,8830,8830,8830,0
|
|
20240227,153100,495544710,8830,8830,8830,8830,0
|
|
20240227,153000,495544710,8830,8830,8830,8830,1606
|
|
20240227,152900,481363730,8830,8830,8830,8830,0
|
|
20240227,152800,481363730,8830,8830,8830,8830,0
|
|
20240227,152700,481363730,8830,8830,8830,8830,0
|
|
20240227,152600,481363730,8830,8830,8830,8830,0
|
|
20240227,152500,481363730,8830,8830,8830,8830,0
|
|
20240227,152400,481363730,8830,8830,8830,8830,0
|
|
20240227,152300,481363730,8830,8830,8830,8830,0
|
|
20240227,152200,481363730,8830,8830,8830,8830,0
|
|
20240227,152100,481363730,8830,8830,8830,8830,0
|
|
20240227,152000,481363730,8830,8830,8830,8830,0
|
|
20240227,151900,481363730,8830,8790,8830,8770,2368
|
|
20240227,151800,460518040,8790,8770,8790,8760,719
|
|
20240227,151700,454213530,8770,8770,8770,8770,205
|
|
20240227,151600,452415680,8760,8770,8770,8760,51
|
|
20240227,151500,451968420,8760,8760,8760,8760,105
|
|
20240227,151400,451048620,8760,8770,8770,8760,289
|
|
20240227,151300,448515590,8770,8770,8770,8760,125
|
|
20240227,151200,447419390,8760,8770,8770,8760,90
|
|
20240227,151100,446630490,8770,8770,8770,8770,50
|
|
20240227,151000,446191990,8760,8760,8760,8760,23
|
|
20240227,150900,445990510,8760,8760,8760,8750,57
|
|
20240227,150800,445491200,8760,8760,8760,8760,134
|
|
20240227,150700,444317360,8760,8770,8770,8760,64
|
|
20240227,150600,443756220,8770,8760,8770,8760,50
|
|
20240227,150500,443318120,8770,8760,8770,8760,151
|
|
20240227,150400,441994860,8760,8760,8760,8760,50
|
|
20240227,150300,441556860,8760,8760,8760,8760,123
|
|
20240227,150200,440479380,8750,8760,8760,8750,90
|
|
20240227,150100,439691380,8750,8750,8750,8750,315
|
|
20240227,150000,436935130,8750,8750,8750,8750,50
|
|
20240227,145900,436497630,8750,8750,8750,8750,50
|
|
20240227,145800,436060130,8740,8740,8740,8740,10
|
|
20240227,145700,435972730,8750,8750,8750,8750,50
|
|
20240227,145600,435535230,8750,8750,8750,8750,0
|
|
20240227,145500,435535230,8750,8750,8750,8750,1
|
|
20240227,145400,435526480,8750,8750,8750,8750,152
|
|
20240227,145300,434196480,8750,8750,8750,8750,1
|
|
20240227,145200,434187730,8760,8760,8760,8760,0
|
|
20240227,145100,434187730,8760,8760,8760,8760,0
|
|
20240227,145000,434187730,8760,8760,8760,8760,20
|
|
20240227,144900,434012530,8740,8760,8760,8740,16
|
|
20240227,144800,433872410,8760,8750,8760,8750,94
|
|
20240227,144700,433049800,8750,8780,8780,8750,516
|
|
20240227,144600,428531210,8760,8760,8760,8760,0
|
|
20240227,144500,428531210,8760,8750,8770,8750,208
|
|
20240227,144400,426709170,8750,8750,8760,8750,109
|
|
20240227,144300,425754420,8760,8770,8770,8760,101
|
|
20240227,144200,424869650,8750,8750,8770,8750,48
|
|
20240227,144100,424449610,8750,8760,8760,8750,679
|
|
20240227,144000,418507030,8760,8770,8770,8760,311
|
|
20240227,143900,415779670,8780,8780,8780,8780,0
|
|
20240227,143800,415779670,8780,8780,8780,8780,2
|
|
20240227,143700,415762110,8760,8760,8760,8760,285
|
|
20240227,143600,413265510,8780,8780,8780,8780,104
|
|
20240227,143500,412352390,8760,8760,8760,8760,11
|
|
20240227,143400,412256030,8770,8770,8770,8770,306
|
|
20240227,143300,409572410,8770,8770,8770,8770,0
|
|
20240227,143200,409572410,8770,8770,8770,8770,0
|
|
20240227,143100,409572410,8770,8770,8770,8770,0
|
|
20240227,143000,409572410,8770,8770,8770,8770,172
|
|
20240227,142900,408063970,8770,8770,8770,8770,0
|
|
20240227,142800,408063970,8770,8770,8770,8770,0
|
|
20240227,142700,408063970,8770,8770,8770,8770,28
|
|
20240227,142600,407818410,8760,8780,8780,8760,928
|
|
20240227,142500,399679910,8780,8780,8780,8780,400
|
|
20240227,142400,396167910,8760,8760,8760,8760,0
|
|
20240227,142300,396167910,8760,8760,8760,8760,1
|
|
20240227,142200,396159150,8760,8760,8760,8760,4
|
|
20240227,142100,396124110,8760,8760,8760,8760,3
|
|
20240227,142000,396097830,8800,8800,8800,8800,0
|
|
20240227,141900,396097830,8800,8800,8800,8800,0
|
|
20240227,141800,396097830,8800,8800,8800,8800,0
|
|
20240227,141700,396097830,8800,8800,8800,8800,77
|
|
20240227,141600,395420230,8800,8800,8800,8800,0
|
|
20240227,141500,395420230,8800,8800,8800,8800,330
|
|
20240227,141400,392516230,8800,8800,8800,8800,0
|
|
20240227,141300,392516230,8800,8770,8800,8770,10
|
|
20240227,141200,392428440,8770,8770,8770,8770,21
|
|
20240227,141100,392244270,8770,8770,8770,8770,50
|
|
20240227,141000,391805770,8770,8770,8770,8770,0
|
|
20240227,140900,391805770,8770,8770,8770,8770,378
|
|
20240227,140800,388490710,8780,8780,8780,8780,0
|
|
20240227,140700,388490710,8780,8800,8800,8780,199
|
|
20240227,140600,386741510,8780,8780,8780,8780,102
|
|
20240227,140500,385845950,8800,8800,8800,8800,0
|
|
20240227,140400,385845950,8800,8800,8800,8800,70
|
|
20240227,140300,385229950,8800,8800,8800,8800,130
|
|
20240227,140200,384085950,8800,8800,8800,8800,301
|
|
20240227,140100,381437150,8800,8800,8800,8800,108
|
|
20240227,140000,380486750,8790,8790,8790,8790,0
|
|
20240227,135900,380486750,8790,8790,8790,8790,0
|
|
20240227,135800,380486750,8790,8790,8790,8790,300
|
|
20240227,135700,377849750,8790,8790,8790,8790,108
|
|
20240227,135600,376900430,8770,8770,8770,8770,60
|
|
20240227,135500,376374230,8770,8770,8770,8760,176
|
|
20240227,135400,374830750,8770,8770,8770,8770,0
|
|
20240227,135300,374830750,8770,8770,8770,8770,0
|
|
20240227,135200,374830750,8770,8770,8770,8770,0
|
|
20240227,135100,374830750,8770,8770,8770,8770,0
|
|
20240227,135000,374830750,8770,8770,8770,8770,0
|
|
20240227,134900,374830750,8770,8770,8770,8770,0
|
|
20240227,134800,374830750,8770,8770,8770,8770,175
|
|
20240227,134700,373296000,8780,8780,8780,8780,5
|
|
20240227,134600,373252100,8780,8780,8780,8780,0
|
|
20240227,134500,373252100,8780,8790,8790,8780,101
|
|
20240227,134400,372365310,8780,8780,8780,8780,0
|
|
20240227,134300,372365310,8780,8780,8780,8780,155
|
|
20240227,134200,371004410,8800,8800,8800,8800,0
|
|
20240227,134100,371004410,8800,8800,8800,8800,1
|
|
20240227,134000,370995610,8780,8780,8780,8780,50
|
|
20240227,133900,370556610,8790,8790,8790,8790,0
|
|
20240227,133800,370556610,8790,8790,8790,8790,0
|
|
20240227,133700,370556610,8790,8790,8790,8790,0
|
|
20240227,133600,370556610,8790,8790,8790,8790,85
|
|
20240227,133500,369809460,8810,8810,8810,8810,0
|
|
20240227,133400,369809460,8810,8810,8810,8810,0
|
|
20240227,133300,369809460,8810,8810,8810,8810,49
|
|
20240227,133200,369377770,8820,8820,8820,8820,0
|
|
20240227,133100,369377770,8820,8820,8820,8820,0
|
|
20240227,133000,369377770,8820,8820,8820,8820,102
|
|
20240227,132900,368478130,8820,8820,8820,8820,0
|
|
20240227,132800,368478130,8820,8820,8820,8820,0
|
|
20240227,132700,368478130,8820,8820,8820,8820,0
|
|
20240227,132600,368478130,8820,8820,8820,8820,0
|
|
20240227,132500,368478130,8820,8820,8820,8820,368
|
|
20240227,132400,365232370,8820,8820,8820,8820,0
|
|
20240227,132300,365232370,8820,8820,8820,8820,0
|
|
20240227,132200,365232370,8820,8820,8820,8820,0
|
|
20240227,132100,365232370,8820,8820,8820,8820,88
|
|
20240227,132000,364456210,8820,8820,8820,8820,0
|
|
20240227,131900,364456210,8820,8820,8820,8820,0
|
|
20240227,131800,364456210,8820,8820,8820,8820,116
|
|
20240227,131700,363433090,8820,8820,8820,8820,0
|
|
20240227,131600,363433090,8820,8820,8820,8820,10
|
|
20240227,131500,363344890,8820,8810,8820,8810,179
|
|
20240227,131400,361767110,8810,8810,8810,8810,0
|
|
20240227,131300,361767110,8810,8810,8810,8810,340
|
|
20240227,131200,358771710,8810,8810,8810,8810,79
|
|
20240227,131100,358075720,8810,8810,8810,8810,0
|
|
20240227,131000,358075720,8810,8810,8810,8810,210
|
|
20240227,130900,356225620,8800,8800,8800,8800,0
|
|
20240227,130800,356225620,8800,8800,8800,8800,0
|
|
20240227,130700,356225620,8800,8780,8800,8780,1140
|
|
20240227,130600,346194260,8780,8780,8780,8780,0
|
|
20240227,130500,346194260,8780,8780,8780,8780,0
|
|
20240227,130400,346194260,8780,8790,8790,8780,278
|
|
20240227,130300,343753320,8790,8790,8790,8790,0
|
|
20240227,130200,343753320,8790,8790,8790,8790,0
|
|
20240227,130100,343753320,8790,8790,8790,8790,0
|
|
20240227,130000,343753320,8790,8790,8790,8790,0
|
|
20240227,125900,343753320,8790,8790,8790,8790,1300
|
|
20240227,125800,332326320,8790,8790,8790,8790,0
|
|
20240227,125700,332326320,8790,8790,8790,8790,5
|
|
20240227,125600,332282370,8790,8790,8790,8790,1
|
|
20240227,125500,332273580,8790,8790,8790,8790,0
|
|
20240227,125400,332273580,8790,8790,8790,8790,0
|
|
20240227,125300,332273580,8790,8790,8790,8790,300
|
|
20240227,125200,329636580,8790,8790,8790,8790,81
|
|
20240227,125100,328924590,8790,8790,8790,8790,0
|
|
20240227,125000,328924590,8790,8790,8790,8790,2
|
|
20240227,124900,328907010,8770,8770,8770,8770,0
|
|
20240227,124800,328907010,8770,8770,8770,8770,0
|
|
20240227,124700,328907010,8770,8770,8770,8770,1
|
|
20240227,124600,328898240,8770,8770,8770,8770,200
|
|
20240227,124500,327144240,8790,8790,8790,8790,0
|
|
20240227,124400,327144240,8790,8790,8790,8790,0
|
|
20240227,124300,327144240,8790,8790,8790,8790,100
|
|
20240227,124200,326265240,8780,8780,8780,8780,89
|
|
20240227,124100,325483820,8790,8790,8790,8790,0
|
|
20240227,124000,325483820,8790,8780,8790,8780,3
|
|
20240227,123900,325457470,8780,8780,8780,8780,0
|
|
20240227,123800,325457470,8780,8780,8780,8780,10
|
|
20240227,123700,325369670,8790,8790,8790,8790,0
|
|
20240227,123600,325369670,8790,8790,8790,8790,0
|
|
20240227,123500,325369670,8790,8790,8790,8790,100
|
|
20240227,123400,324490670,8770,8770,8770,8770,0
|
|
20240227,123300,324490670,8770,8770,8770,8770,0
|
|
20240227,123200,324490670,8770,8770,8770,8770,10
|
|
20240227,123100,324402970,8770,8770,8770,8770,0
|
|
20240227,123000,324402970,8770,8770,8770,8770,0
|
|
20240227,122900,324402970,8770,8770,8770,8770,0
|
|
20240227,122800,324402970,8770,8770,8770,8770,0
|
|
20240227,122700,324402970,8770,8770,8770,8770,3
|
|
20240227,122600,324376660,8790,8790,8790,8790,0
|
|
20240227,122500,324376660,8790,8790,8790,8790,0
|
|
20240227,122400,324376660,8790,8790,8790,8790,0
|
|
20240227,122300,324376660,8790,8790,8790,8790,0
|
|
20240227,122200,324376660,8790,8780,8790,8780,140
|
|
20240227,122100,323147450,8780,8780,8780,8780,1
|
|
20240227,122000,323138670,8780,8780,8780,8780,100
|
|
20240227,121900,322260670,8770,8770,8770,8770,200
|
|
20240227,121800,320506670,8770,8770,8770,8770,100
|
|
20240227,121700,319629670,8760,8760,8760,8760,0
|
|
20240227,121600,319629670,8760,8760,8760,8760,0
|
|
20240227,121500,319629670,8760,8760,8760,8760,0
|
|
20240227,121400,319629670,8760,8760,8760,8760,0
|
|
20240227,121300,319629670,8760,8760,8760,8760,0
|
|
20240227,121200,319629670,8760,8760,8760,8760,13
|
|
20240227,121100,319515790,8760,8760,8760,8760,0
|
|
20240227,121000,319515790,8760,8760,8760,8760,0
|
|
20240227,120900,319515790,8760,8770,8770,8760,120
|
|
20240227,120800,318464400,8770,8770,8770,8770,0
|
|
20240227,120700,318464400,8770,8770,8770,8770,185
|
|
20240227,120600,316841950,8770,8770,8770,8770,0
|
|
20240227,120500,316841950,8770,8770,8770,8770,0
|
|
20240227,120400,316841950,8770,8770,8770,8770,10
|
|
20240227,120300,316754250,8790,8790,8790,8790,0
|
|
20240227,120200,316754250,8790,8790,8790,8790,0
|
|
20240227,120100,316754250,8790,8790,8790,8790,91
|
|
20240227,120000,315954360,8770,8770,8770,8770,0
|
|
20240227,115900,315954360,8770,8770,8770,8770,0
|
|
20240227,115800,315954360,8770,8770,8770,8770,0
|
|
20240227,115700,315954360,8770,8770,8770,8770,0
|
|
20240227,115600,315954360,8770,8770,8770,8770,0
|
|
20240227,115500,315954360,8770,8770,8770,8770,241
|
|
20240227,115400,313840790,8770,8770,8770,8770,0
|
|
20240227,115300,313840790,8770,8770,8770,8770,0
|
|
20240227,115200,313840790,8770,8770,8770,8770,0
|
|
20240227,115100,313840790,8770,8770,8770,8770,0
|
|
20240227,115000,313840790,8770,8770,8770,8770,15
|
|
20240227,114900,313709240,8790,8790,8790,8790,3
|
|
20240227,114800,313682870,8790,8790,8790,8790,0
|
|
20240227,114700,313682870,8790,8790,8790,8790,109
|
|
20240227,114600,312724760,8770,8770,8770,8770,0
|
|
20240227,114500,312724760,8770,8770,8770,8770,200
|
|
20240227,114400,310970760,8790,8790,8790,8790,0
|
|
20240227,114300,310970760,8790,8790,8790,8790,108
|
|
20240227,114200,310021440,8790,8790,8790,8790,0
|
|
20240227,114100,310021440,8790,8790,8790,8790,0
|
|
20240227,114000,310021440,8790,8790,8790,8790,86
|
|
20240227,113900,309265500,8790,8790,8790,8790,0
|
|
20240227,113800,309265500,8790,8790,8790,8790,0
|
|
20240227,113700,309265500,8790,8780,8790,8780,324
|
|
20240227,113600,306417580,8780,8780,8780,8780,198
|
|
20240227,113500,304679140,8790,8790,8790,8790,109
|
|
20240227,113400,303721030,8760,8760,8760,8760,0
|
|
20240227,113300,303721030,8760,8760,8760,8760,0
|
|
20240227,113200,303721030,8760,8760,8760,8750,1211
|
|
20240227,113100,293113060,8780,8780,8780,8780,500
|
|
20240227,113000,288723060,8790,8790,8790,8790,0
|
|
20240227,112900,288723060,8790,8790,8790,8790,114
|
|
20240227,112800,287721000,8790,8790,8790,8790,0
|
|
20240227,112700,287721000,8790,8790,8790,8790,0
|
|
20240227,112600,287721000,8790,8790,8790,8790,3
|
|
20240227,112500,287694630,8800,8760,8800,8760,322
|
|
20240227,112400,284869950,8760,8760,8760,8760,25
|
|
20240227,112300,284650950,8770,8770,8770,8770,0
|
|
20240227,112200,284650950,8770,8780,8810,8770,709
|
|
20240227,112100,278429120,8810,8810,8810,8810,0
|
|
20240227,112000,278429120,8810,8810,8810,8810,0
|
|
20240227,111900,278429120,8810,8810,8810,8810,0
|
|
20240227,111800,278429120,8810,8810,8810,8810,117
|
|
20240227,111700,277398350,8780,8780,8780,8780,0
|
|
20240227,111600,277398350,8780,8790,8790,8780,200
|
|
20240227,111500,275642250,8800,8810,8810,8800,104
|
|
20240227,111400,274726020,8810,8810,8810,8810,44
|
|
20240227,111300,274338380,8810,8810,8810,8810,0
|
|
20240227,111200,274338380,8810,8800,8810,8800,80
|
|
20240227,111100,273633650,8800,8800,8800,8800,0
|
|
20240227,111000,273633650,8800,8800,8800,8800,70
|
|
20240227,110900,273017650,8800,8800,8800,8800,0
|
|
20240227,110800,273017650,8800,8800,8800,8800,0
|
|
20240227,110700,273017650,8800,8800,8800,8800,80
|
|
20240227,110600,272313650,8800,8800,8800,8800,0
|
|
20240227,110500,272313650,8800,8800,8800,8800,127
|
|
20240227,110400,271196050,8800,8800,8800,8800,11
|
|
20240227,110300,271099250,8800,8800,8800,8800,72
|
|
20240227,110200,270465650,8780,8780,8780,8780,0
|
|
20240227,110100,270465650,8780,8780,8780,8780,1
|
|
20240227,110000,270456870,8810,8810,8810,8810,2
|
|
20240227,105900,270439250,8810,8810,8810,8810,69
|
|
20240227,105800,269831360,8820,8810,8820,8810,104
|
|
20240227,105700,268914110,8790,8790,8790,8790,0
|
|
20240227,105600,268914110,8790,8790,8790,8790,0
|
|
20240227,105500,268914110,8790,8760,8790,8760,336
|
|
20240227,105400,265962170,8790,8790,8790,8790,0
|
|
20240227,105300,265962170,8790,8790,8790,8790,162
|
|
20240227,105200,264538190,8790,8790,8790,8790,0
|
|
20240227,105100,264538190,8790,8790,8790,8790,0
|
|
20240227,105000,264538190,8790,8790,8790,8790,114
|
|
20240227,104900,263536130,8780,8790,8790,8780,597
|
|
20240227,104800,258289400,8790,8790,8790,8790,0
|
|
20240227,104700,258289400,8790,8820,8820,8790,205
|
|
20240227,104600,256484750,8780,8780,8780,8780,11
|
|
20240227,104500,256388170,8810,8770,8810,8770,1390
|
|
20240227,104400,244172370,8760,8760,8760,8760,210
|
|
20240227,104300,242332770,8760,8740,8760,8740,66
|
|
20240227,104200,241754650,8760,8760,8760,8760,154
|
|
20240227,104100,240405610,8760,8760,8760,8760,118
|
|
20240227,104000,239371930,8760,8760,8760,8760,0
|
|
20240227,103900,239371930,8760,8760,8760,8760,0
|
|
20240227,103800,239371930,8760,8760,8760,8760,6
|
|
20240227,103700,239319370,8760,8760,8760,8760,0
|
|
20240227,103600,239319370,8760,8760,8760,8760,0
|
|
20240227,103500,239319370,8760,8760,8760,8760,0
|
|
20240227,103400,239319370,8760,8760,8760,8760,0
|
|
20240227,103300,239319370,8760,8760,8760,8760,0
|
|
20240227,103200,239319370,8760,8760,8760,8760,359
|
|
20240227,103100,236174530,8710,8720,8720,8710,6000
|
|
20240227,103000,183899640,8720,8720,8720,8720,3
|
|
20240227,102900,183873480,8720,8720,8720,8720,0
|
|
20240227,102800,183873480,8720,8730,8730,8720,700
|
|
20240227,102700,177768730,8730,8730,8730,8730,0
|
|
20240227,102600,177768730,8730,8730,8730,8730,801
|
|
20240227,102500,170776000,8730,8740,8740,8730,400
|
|
20240227,102400,167283970,8740,8750,8750,8740,300
|
|
20240227,102300,164661950,8750,8750,8750,8750,0
|
|
20240227,102200,164661950,8750,8750,8750,8750,0
|
|
20240227,102100,164661950,8750,8750,8750,8750,1
|
|
20240227,102000,164653200,8760,8760,8760,8760,0
|
|
20240227,101900,164653200,8760,8760,8760,8760,0
|
|
20240227,101800,164653200,8760,8760,8760,8760,0
|
|
20240227,101700,164653200,8760,8760,8760,8760,0
|
|
20240227,101600,164653200,8760,8760,8760,8760,0
|
|
20240227,101500,164653200,8760,8760,8760,8760,0
|
|
20240227,101400,164653200,8760,8760,8760,8760,0
|
|
20240227,101300,164653200,8760,8760,8760,8760,0
|
|
20240227,101200,164653200,8760,8760,8760,8760,0
|
|
20240227,101100,164653200,8760,8740,8760,8730,187
|
|
20240227,101000,163018530,8740,8740,8740,8740,0
|
|
20240227,100900,163018530,8740,8740,8740,8740,414
|
|
20240227,100800,159400170,8760,8760,8760,8760,0
|
|
20240227,100700,159400170,8760,8740,8760,8740,53
|
|
20240227,100600,158935930,8760,8760,8760,8760,0
|
|
20240227,100500,158935930,8760,8760,8760,8760,0
|
|
20240227,100400,158935930,8760,8740,8760,8740,107
|
|
20240227,100300,157999150,8740,8740,8740,8740,300
|
|
20240227,100200,155377150,8740,8740,8740,8740,2
|
|
20240227,100100,155359670,8730,8730,8730,8730,0
|
|
20240227,100000,155359670,8730,8730,8730,8730,0
|
|
20240227,095900,155359670,8730,8730,8730,8730,0
|
|
20240227,095800,155359670,8730,8730,8730,8730,0
|
|
20240227,095700,155359670,8730,8730,8730,8730,0
|
|
20240227,095600,155359670,8730,8730,8730,8730,0
|
|
20240227,095500,155359670,8730,8730,8730,8730,1
|
|
20240227,095400,155350940,8730,8730,8730,8730,0
|
|
20240227,095300,155350940,8730,8730,8730,8730,0
|
|
20240227,095200,155350940,8730,8730,8730,8730,565
|
|
20240227,095100,150418490,8750,8730,8750,8730,130
|
|
20240227,095000,149283490,8730,8730,8730,8730,210
|
|
20240227,094900,147450190,8730,8740,8740,8730,900
|
|
20240227,094800,139590270,8740,8750,8750,8740,252
|
|
20240227,094700,137387000,8740,8740,8740,8740,20
|
|
20240227,094600,137212200,8750,8750,8750,8750,119
|
|
20240227,094500,136170950,8770,8770,8770,8770,1
|
|
20240227,094400,136162180,8770,8770,8770,8770,118
|
|
20240227,094300,135127320,8770,8770,8770,8770,177
|
|
20240227,094200,133575030,8770,8770,8770,8770,105
|
|
20240227,094100,132654180,8770,8770,8770,8770,10
|
|
20240227,094000,132566480,8760,8760,8760,8760,0
|
|
20240227,093900,132566480,8760,8760,8760,8760,44
|
|
20240227,093800,132181040,8760,8760,8760,8760,6
|
|
20240227,093700,132128480,8780,8780,8780,8780,0
|
|
20240227,093600,132128480,8780,8780,8780,8770,112
|
|
20240227,093500,131145240,8740,8750,8750,8740,263
|
|
20240227,093400,128845920,8740,8740,8780,8740,302
|
|
20240227,093300,126194440,8730,8730,8730,8730,3
|
|
20240227,093200,126168250,8730,8760,8760,8730,464
|
|
20240227,093100,122108060,8760,8750,8760,8750,138
|
|
20240227,093000,120900400,8780,8780,8780,8780,0
|
|
20240227,092900,120900400,8780,8780,8780,8780,454
|
|
20240227,092800,116914280,8780,8780,8780,8780,6
|
|
20240227,092700,116861600,8750,8750,8750,8750,14
|
|
20240227,092600,116739100,8730,8730,8730,8730,0
|
|
20240227,092500,116739100,8730,8760,8760,8730,4686
|
|
20240227,092400,75740790,8780,8780,8780,8780,373
|
|
20240227,092300,72465850,8780,8780,8780,8780,88
|
|
20240227,092200,71693210,8790,8790,8790,8790,0
|
|
20240227,092100,71693210,8790,8790,8790,8790,1
|
|
20240227,092000,71684420,8760,8770,8800,8750,2413
|
|
20240227,091900,50529030,8760,8820,8820,8760,849
|
|
20240227,091800,43079730,8820,8800,8830,8780,607
|
|
20240227,091700,37738060,8780,8770,8780,8770,203
|
|
20240227,091600,35956850,8780,8780,8780,8780,58
|
|
20240227,091500,35447610,8780,8780,8780,8780,16
|
|
20240227,091400,35307130,8780,8780,8780,8780,0
|
|
20240227,091300,35307130,8780,8820,8820,8780,166
|
|
20240227,091200,33849570,8790,8790,8790,8790,3
|
|
20240227,091100,33823200,8830,8770,8830,8770,106
|
|
20240227,091000,32892660,8760,8760,8760,8760,0
|
|
20240227,090900,32892660,8760,8760,8760,8760,595
|
|
20240227,090800,27680460,8760,8760,8760,8760,83
|
|
20240227,090700,26953380,8760,8770,8770,8760,1550
|
|
20240227,090600,13363130,8770,8770,8770,8770,42
|
|
20240227,090500,12994790,8760,8770,8770,8760,18
|
|
20240227,090400,12837010,8790,8790,8790,8790,0
|
|
20240227,090300,12837010,8790,8790,8790,8790,0
|
|
20240227,090200,12837010,8790,8780,8790,8760,715
|
|
20240227,090100,6567700,8790,8790,8790,8790,14
|
|
20240227,090000,6444640,8830,8790,8830,8790,718
|