599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185600,725415010,18450,18450,18450,18450,582
|
|
20240227,185500,725415010,18450,18450,18450,18450,0
|
|
20240227,185400,725415010,18450,18450,18450,18450,0
|
|
20240227,185300,725415010,18450,18450,18450,18450,0
|
|
20240227,185200,725415010,18450,18450,18450,18450,0
|
|
20240227,185100,725415010,18450,18450,18450,18450,0
|
|
20240227,185000,725415010,18450,18450,18450,18450,0
|
|
20240227,184900,725415010,18450,18450,18450,18450,0
|
|
20240227,184800,725415010,18450,18450,18450,18450,0
|
|
20240227,184700,725415010,18450,18450,18450,18450,0
|
|
20240227,184600,725415010,18450,18450,18450,18450,0
|
|
20240227,184500,725415010,18450,18450,18450,18450,0
|
|
20240227,184400,725415010,18450,18450,18450,18450,0
|
|
20240227,184300,725415010,18450,18450,18450,18450,0
|
|
20240227,184200,725415010,18450,18450,18450,18450,0
|
|
20240227,184100,725415010,18450,18450,18450,18450,0
|
|
20240227,184000,725415010,18450,18450,18450,18450,0
|
|
20240227,183900,725415010,18450,18450,18450,18450,0
|
|
20240227,183800,725415010,18450,18450,18450,18450,0
|
|
20240227,183700,725415010,18450,18450,18450,18450,0
|
|
20240227,183600,725415010,18450,18450,18450,18450,0
|
|
20240227,183500,725415010,18450,18450,18450,18450,0
|
|
20240227,183400,725415010,18450,18450,18450,18450,0
|
|
20240227,183300,725415010,18450,18450,18450,18450,0
|
|
20240227,183200,725415010,18450,18450,18450,18450,0
|
|
20240227,183100,725415010,18450,18450,18450,18450,0
|
|
20240227,183000,725415010,18450,18450,18450,18450,0
|
|
20240227,182900,725415010,18450,18450,18450,18450,0
|
|
20240227,182800,725415010,18450,18450,18450,18450,0
|
|
20240227,182700,725415010,18450,18450,18450,18450,0
|
|
20240227,182600,725415010,18450,18450,18450,18450,582
|
|
20240227,182500,725415010,18450,18450,18450,18450,0
|
|
20240227,182400,725415010,18450,18450,18450,18450,0
|
|
20240227,182300,725415010,18450,18450,18450,18450,0
|
|
20240227,182200,725415010,18450,18450,18450,18450,0
|
|
20240227,182100,725415010,18450,18450,18450,18450,0
|
|
20240227,182000,725415010,18450,18450,18450,18450,0
|
|
20240227,181900,725415010,18450,18450,18450,18450,0
|
|
20240227,181800,725415010,18450,18450,18450,18450,0
|
|
20240227,181700,725415010,18450,18450,18450,18450,0
|
|
20240227,181600,725415010,18450,18450,18450,18450,0
|
|
20240227,181500,725415010,18450,18450,18450,18450,0
|
|
20240227,181400,725415010,18450,18450,18450,18450,0
|
|
20240227,181300,725415010,18450,18450,18450,18450,0
|
|
20240227,181200,725415010,18450,18450,18450,18450,0
|
|
20240227,181100,725415010,18450,18450,18450,18450,0
|
|
20240227,181000,725415010,18450,18450,18450,18450,0
|
|
20240227,180900,725415010,18450,18450,18450,18450,0
|
|
20240227,180800,725415010,18450,18450,18450,18450,0
|
|
20240227,180700,725415010,18450,18450,18450,18450,0
|
|
20240227,180600,725415010,18450,18450,18450,18450,0
|
|
20240227,180500,725415010,18450,18450,18450,18450,0
|
|
20240227,180400,725415010,18450,18450,18450,18450,0
|
|
20240227,180300,725415010,18450,18450,18450,18450,0
|
|
20240227,180200,725415010,18450,18450,18450,18450,0
|
|
20240227,180100,725415010,18450,18450,18450,18450,0
|
|
20240227,180000,725415010,18450,18450,18450,18450,0
|
|
20240227,175900,725415010,18450,18450,18450,18450,0
|
|
20240227,175800,725415010,18450,18450,18450,18450,0
|
|
20240227,175700,725415010,18450,18450,18450,18450,0
|
|
20240227,175600,725415010,18450,18450,18450,18450,582
|
|
20240227,175500,725415010,18450,18450,18450,18450,0
|
|
20240227,175400,725415010,18450,18450,18450,18450,0
|
|
20240227,175300,725415010,18450,18450,18450,18450,0
|
|
20240227,175200,725415010,18450,18450,18450,18450,0
|
|
20240227,175100,725415010,18450,18450,18450,18450,0
|
|
20240227,175000,725415010,18450,18450,18450,18450,0
|
|
20240227,174900,725415010,18450,18450,18450,18450,0
|
|
20240227,174800,725415010,18450,18450,18450,18450,0
|
|
20240227,174700,725415010,18450,18450,18450,18450,0
|
|
20240227,174600,725415010,18450,18450,18450,18450,0
|
|
20240227,174500,725415010,18450,18450,18450,18450,0
|
|
20240227,174400,725415010,18450,18450,18450,18450,0
|
|
20240227,174300,725415010,18450,18450,18450,18450,0
|
|
20240227,174200,725415010,18450,18450,18450,18450,0
|
|
20240227,174100,725415010,18450,18450,18450,18450,0
|
|
20240227,174000,725415010,18450,18450,18450,18450,0
|
|
20240227,173900,725415010,18450,18450,18450,18450,0
|
|
20240227,173800,725415010,18450,18450,18450,18450,0
|
|
20240227,173700,725415010,18450,18450,18450,18450,0
|
|
20240227,173600,725415010,18450,18450,18450,18450,0
|
|
20240227,173500,725415010,18450,18450,18450,18450,0
|
|
20240227,173400,725415010,18450,18450,18450,18450,0
|
|
20240227,173300,725415010,18450,18450,18450,18450,0
|
|
20240227,173200,725415010,18450,18450,18450,18450,0
|
|
20240227,173100,725415010,18450,18450,18450,18450,0
|
|
20240227,173000,725415010,18450,18450,18450,18450,0
|
|
20240227,172900,725415010,18450,18450,18450,18450,0
|
|
20240227,172800,725415010,18450,18450,18450,18450,0
|
|
20240227,172700,725415010,18450,18450,18450,18450,0
|
|
20240227,172600,725415010,18450,18450,18450,18450,582
|
|
20240227,172500,725415010,18450,18450,18450,18450,0
|
|
20240227,172400,725415010,18450,18450,18450,18450,0
|
|
20240227,172300,725415010,18450,18450,18450,18450,0
|
|
20240227,172200,725415010,18450,18450,18450,18450,0
|
|
20240227,172100,725415010,18450,18450,18450,18450,0
|
|
20240227,172000,725415010,18450,18450,18450,18450,0
|
|
20240227,171900,725415010,18450,18450,18450,18450,0
|
|
20240227,171800,725415010,18450,18450,18450,18450,0
|
|
20240227,171700,725415010,18450,18450,18450,18450,0
|
|
20240227,171600,725415010,18450,18450,18450,18450,0
|
|
20240227,171500,725415010,18450,18450,18450,18450,0
|
|
20240227,171400,725415010,18450,18450,18450,18450,0
|
|
20240227,171300,725415010,18450,18450,18450,18450,0
|
|
20240227,171200,725415010,18450,18450,18450,18450,0
|
|
20240227,171100,725415010,18450,18450,18450,18450,0
|
|
20240227,171000,725415010,18450,18450,18450,18450,0
|
|
20240227,170900,725415010,18450,18450,18450,18450,0
|
|
20240227,170800,725415010,18450,18450,18450,18450,0
|
|
20240227,170700,725415010,18450,18450,18450,18450,0
|
|
20240227,170600,725415010,18450,18450,18450,18450,0
|
|
20240227,170500,725415010,18450,18450,18450,18450,0
|
|
20240227,170400,725415010,18450,18450,18450,18450,0
|
|
20240227,170300,725415010,18450,18450,18450,18450,0
|
|
20240227,170200,725415010,18450,18450,18450,18450,0
|
|
20240227,170100,725415010,18450,18450,18450,18450,0
|
|
20240227,170000,725415010,18450,18450,18450,18450,0
|
|
20240227,165900,725415010,18450,18450,18450,18450,0
|
|
20240227,165800,725415010,18450,18450,18450,18450,0
|
|
20240227,165700,725415010,18450,18450,18450,18450,0
|
|
20240227,165600,725415010,18450,18450,18450,18450,582
|
|
20240227,165500,725415010,18450,18450,18450,18450,0
|
|
20240227,165400,725415010,18450,18450,18450,18450,0
|
|
20240227,165300,725415010,18450,18450,18450,18450,0
|
|
20240227,165200,725415010,18450,18450,18450,18450,0
|
|
20240227,165100,725415010,18450,18450,18450,18450,0
|
|
20240227,165000,725415010,18450,18450,18450,18450,0
|
|
20240227,164900,725415010,18450,18450,18450,18450,0
|
|
20240227,164800,725415010,18450,18450,18450,18450,0
|
|
20240227,164700,725415010,18450,18450,18450,18450,0
|
|
20240227,164600,725415010,18450,18450,18450,18450,0
|
|
20240227,164500,725415010,18450,18450,18450,18450,0
|
|
20240227,164400,725415010,18450,18450,18450,18450,0
|
|
20240227,164300,725415010,18450,18450,18450,18450,0
|
|
20240227,164200,725415010,18450,18450,18450,18450,0
|
|
20240227,164100,725415010,18450,18450,18450,18450,0
|
|
20240227,164000,725415010,18450,18450,18450,18450,0
|
|
20240227,163900,725415010,18450,18450,18450,18450,0
|
|
20240227,163800,725415010,18450,18450,18450,18450,0
|
|
20240227,163700,725415010,18450,18450,18450,18450,0
|
|
20240227,163600,725415010,18450,18450,18450,18450,0
|
|
20240227,163500,725415010,18450,18450,18450,18450,0
|
|
20240227,163400,725415010,18450,18450,18450,18450,0
|
|
20240227,163300,725415010,18450,18450,18450,18450,0
|
|
20240227,163200,725415010,18450,18450,18450,18450,0
|
|
20240227,163100,725415010,18450,18450,18450,18450,0
|
|
20240227,163000,725415010,18450,18450,18450,18450,0
|
|
20240227,162900,725415010,18450,18450,18450,18450,0
|
|
20240227,162800,725415010,18450,18450,18450,18450,0
|
|
20240227,162700,725415010,18450,18450,18450,18450,0
|
|
20240227,162600,725415010,18450,18450,18450,18450,582
|
|
20240227,162500,725415010,18450,18450,18450,18450,0
|
|
20240227,162400,725415010,18450,18450,18450,18450,0
|
|
20240227,162300,725415010,18450,18450,18450,18450,0
|
|
20240227,162200,725415010,18450,18450,18450,18450,0
|
|
20240227,162100,725415010,18450,18450,18450,18450,0
|
|
20240227,162000,725415010,18450,18450,18450,18450,0
|
|
20240227,161900,725415010,18450,18450,18450,18450,0
|
|
20240227,161800,725415010,18450,18450,18450,18450,0
|
|
20240227,161700,725415010,18450,18450,18450,18450,0
|
|
20240227,161600,725415010,18450,18450,18450,18450,0
|
|
20240227,161500,725415010,18450,18450,18450,18450,0
|
|
20240227,161400,725415010,18450,18450,18450,18450,0
|
|
20240227,161300,725415010,18450,18450,18450,18450,0
|
|
20240227,161200,725415010,18450,18450,18450,18450,0
|
|
20240227,161100,725415010,18450,18450,18450,18450,0
|
|
20240227,161000,725415010,18450,18450,18450,18450,0
|
|
20240227,160900,725415010,18450,18450,18450,18450,0
|
|
20240227,160800,725415010,18450,18450,18450,18450,0
|
|
20240227,160700,725415010,18450,18450,18450,18450,0
|
|
20240227,160600,725415010,18450,18450,18450,18450,0
|
|
20240227,160500,725415010,18450,18450,18450,18450,0
|
|
20240227,160400,725415010,18450,18450,18450,18450,0
|
|
20240227,160300,725415010,18450,18450,18450,18450,0
|
|
20240227,160200,725415010,18450,18450,18450,18450,0
|
|
20240227,160100,725415010,18450,18450,18450,18450,0
|
|
20240227,160000,725415010,18450,18450,18450,18450,0
|
|
20240227,155900,725415010,18450,18450,18450,18450,0
|
|
20240227,155800,725415010,18450,18450,18450,18450,0
|
|
20240227,155700,725415010,18450,18450,18450,18450,0
|
|
20240227,155600,725415010,18450,18450,18450,18450,582
|
|
20240227,155500,725415010,18450,18450,18450,18450,0
|
|
20240227,155400,725415010,18450,18450,18450,18450,0
|
|
20240227,155300,725415010,18450,18450,18450,18450,0
|
|
20240227,155200,725415010,18450,18450,18450,18450,0
|
|
20240227,155100,725415010,18450,18450,18450,18450,0
|
|
20240227,155000,725415010,18450,18450,18450,18450,0
|
|
20240227,154900,725415010,18450,18450,18450,18450,0
|
|
20240227,154800,725415010,18450,18450,18450,18450,0
|
|
20240227,154700,725415010,18450,18450,18450,18450,0
|
|
20240227,154600,725415010,18450,18450,18450,18450,0
|
|
20240227,154500,725415010,18450,18450,18450,18450,0
|
|
20240227,154400,725415010,18450,18450,18450,18450,0
|
|
20240227,154300,725415010,18450,18450,18450,18450,0
|
|
20240227,154200,725415010,18450,18450,18450,18450,0
|
|
20240227,154100,725415010,18450,18450,18450,18450,0
|
|
20240227,154000,725415010,18450,18450,18450,18450,0
|
|
20240227,153900,725415010,18450,18450,18450,18450,0
|
|
20240227,153800,725415010,18450,18450,18450,18450,0
|
|
20240227,153700,725415010,18450,18450,18450,18450,0
|
|
20240227,153600,725415010,18450,18450,18450,18450,0
|
|
20240227,153500,725415010,18450,18450,18450,18450,0
|
|
20240227,153400,725415010,18450,18450,18450,18450,0
|
|
20240227,153300,725415010,18450,18450,18450,18450,0
|
|
20240227,153200,725415010,18450,18450,18450,18450,0
|
|
20240227,153100,725415010,18450,18450,18450,18450,0
|
|
20240227,153000,725415010,18450,18450,18450,18450,582
|
|
20240227,152900,714677110,18560,18560,18560,18560,0
|
|
20240227,152800,714677110,18560,18560,18560,18560,0
|
|
20240227,152700,714677110,18560,18560,18560,18560,0
|
|
20240227,152600,714677110,18560,18560,18560,18560,0
|
|
20240227,152500,714677110,18560,18560,18560,18560,0
|
|
20240227,152400,714677110,18560,18560,18560,18560,0
|
|
20240227,152300,714677110,18560,18560,18560,18560,0
|
|
20240227,152200,714677110,18560,18560,18560,18560,0
|
|
20240227,152100,714677110,18560,18560,18560,18560,0
|
|
20240227,152000,714677110,18560,18560,18560,18560,0
|
|
20240227,151900,714677110,18560,18550,18560,18460,98
|
|
20240227,151800,712864810,18540,18550,18560,18460,85
|
|
20240227,151700,711293270,18550,18470,18550,18460,229
|
|
20240227,151600,707056950,18550,18470,18550,18470,81
|
|
20240227,151500,705556320,18550,18470,18560,18470,103
|
|
20240227,151400,703653300,18570,18530,18570,18530,636
|
|
20240227,151300,691854810,18540,18520,18540,18520,60
|
|
20240227,151200,690743410,18520,18470,18520,18470,72
|
|
20240227,151100,689413420,18530,18500,18530,18470,83
|
|
20240227,151000,687876700,18480,18490,18490,18480,2
|
|
20240227,150900,687839730,18550,18530,18550,18530,63
|
|
20240227,150800,686671960,18550,18490,18550,18490,52
|
|
20240227,150700,685707910,18480,18490,18490,18480,27
|
|
20240227,150600,685208930,18540,18480,18540,18480,112
|
|
20240227,150500,683135410,18480,18480,18480,18480,11
|
|
20240227,150400,682932130,18480,18520,18540,18480,374
|
|
20240227,150300,676004370,18540,18520,18540,18480,105
|
|
20240227,150200,674060890,18520,18520,18520,18520,0
|
|
20240227,150100,674060890,18520,18480,18520,18480,128
|
|
20240227,150000,671693660,18520,18480,18520,18480,29
|
|
20240227,145900,671157660,18530,18510,18530,18480,98
|
|
20240227,145800,669344120,18530,18510,18530,18510,34
|
|
20240227,145700,668714740,18530,18500,18530,18500,57
|
|
20240227,145600,667660180,18530,18530,18530,18530,0
|
|
20240227,145500,667660180,18530,18500,18530,18490,43
|
|
20240227,145400,666864630,18530,18530,18530,18480,49
|
|
20240227,145300,665958330,18480,18480,18480,18480,28
|
|
20240227,145200,665440890,18470,18490,18550,18470,66
|
|
20240227,145100,664220800,18490,18490,18490,18490,21
|
|
20240227,145000,663832510,18470,18470,18470,18470,12
|
|
20240227,144900,663610870,18560,18490,18560,18460,625
|
|
20240227,144800,652057130,18520,18510,18520,18510,58
|
|
20240227,144700,650983530,18520,18500,18520,18500,5
|
|
20240227,144600,650890970,18500,18500,18500,18490,56
|
|
20240227,144500,649855000,18490,18500,18500,18490,7
|
|
20240227,144400,649725560,18500,18510,18530,18500,93
|
|
20240227,144300,648003440,18510,18510,18530,18510,81
|
|
20240227,144200,646504030,18500,18500,18500,18500,4
|
|
20240227,144100,646430030,18490,18500,18500,18490,58
|
|
20240227,144000,645357090,18500,18510,18530,18500,72
|
|
20240227,143900,644023280,18500,18500,18500,18500,24
|
|
20240227,143800,643579280,18500,18510,18510,18500,100
|
|
20240227,143700,641728740,18500,18520,18520,18500,81
|
|
20240227,143600,640228700,18500,18500,18500,18500,3
|
|
20240227,143500,640173200,18530,18530,18530,18530,0
|
|
20240227,143400,640173200,18530,18530,18550,18530,71
|
|
20240227,143300,638856410,18570,18520,18570,18520,117
|
|
20240227,143200,636689470,18500,18500,18500,18500,0
|
|
20240227,143100,636689470,18500,18500,18500,18500,2
|
|
20240227,143000,636652470,18490,18490,18490,18490,0
|
|
20240227,142900,636652470,18490,18550,18550,18490,241
|
|
20240227,142800,632182810,18510,18510,18510,18510,0
|
|
20240227,142700,632182810,18510,18510,18510,18510,0
|
|
20240227,142600,632182810,18510,18510,18510,18510,3
|
|
20240227,142500,632127280,18570,18570,18570,18570,0
|
|
20240227,142400,632127280,18570,18570,18570,18570,0
|
|
20240227,142300,632127280,18570,18550,18570,18490,225
|
|
20240227,142200,627953220,18560,18520,18560,18520,30
|
|
20240227,142100,627397580,18510,18510,18520,18510,59
|
|
20240227,142000,626304990,18510,18510,18510,18510,0
|
|
20240227,141900,626304990,18510,18510,18510,18510,8
|
|
20240227,141800,626156910,18520,18520,18520,18520,0
|
|
20240227,141700,626156910,18520,18490,18520,18490,133
|
|
20240227,141600,623697560,18490,18480,18490,18480,76
|
|
20240227,141500,622292480,18480,18480,18480,18480,0
|
|
20240227,141400,622292480,18480,18470,18480,18470,59
|
|
20240227,141300,621202260,18460,18460,18460,18460,0
|
|
20240227,141200,621202260,18460,18460,18460,18460,0
|
|
20240227,141100,621202260,18460,18500,18500,18460,171
|
|
20240227,141000,618040280,18490,18490,18490,18490,0
|
|
20240227,140900,618040280,18490,18490,18490,18490,10
|
|
20240227,140800,617855380,18480,18480,18480,18480,6
|
|
20240227,140700,617744500,18450,18450,18450,18450,0
|
|
20240227,140600,617744500,18450,18500,18510,18450,78
|
|
20240227,140500,616301210,18490,18490,18490,18490,80
|
|
20240227,140400,614822010,18470,18470,18470,18470,0
|
|
20240227,140300,614822010,18470,18470,18470,18470,20
|
|
20240227,140200,614452610,18450,18530,18540,18450,181
|
|
20240227,140100,611099420,18520,18520,18520,18520,2
|
|
20240227,140000,611062380,18540,18540,18540,18540,4
|
|
20240227,135900,610988220,18450,18450,18450,18450,0
|
|
20240227,135800,610988220,18450,18450,18450,18450,0
|
|
20240227,135700,610988220,18450,18450,18450,18450,0
|
|
20240227,135600,610988220,18450,18510,18570,18450,126
|
|
20240227,135500,608650080,18590,18590,18590,18590,0
|
|
20240227,135400,608650080,18590,18570,18590,18570,168
|
|
20240227,135300,605527060,18520,18520,18520,18520,0
|
|
20240227,135200,605527060,18520,18520,18520,18520,0
|
|
20240227,135100,605527060,18520,18520,18520,18520,5
|
|
20240227,135000,605434460,18610,18610,18610,18610,0
|
|
20240227,134900,605434460,18610,18590,18610,18450,218
|
|
20240227,134800,601381440,18610,18610,18610,18610,0
|
|
20240227,134700,601381440,18610,18610,18610,18610,10
|
|
20240227,134600,601195340,18610,18580,18610,18490,255
|
|
20240227,134500,596456170,18490,18490,18490,18490,0
|
|
20240227,134400,596456170,18490,18490,18490,18490,0
|
|
20240227,134300,596456170,18490,18490,18490,18490,0
|
|
20240227,134200,596456170,18490,18490,18490,18490,0
|
|
20240227,134100,596456170,18490,18490,18490,18490,10
|
|
20240227,134000,596271270,18450,18450,18450,18450,0
|
|
20240227,133900,596271270,18450,18450,18450,18450,0
|
|
20240227,133800,596271270,18450,18550,18550,18450,129
|
|
20240227,133700,593878840,18550,18550,18550,18550,10
|
|
20240227,133600,593693340,18550,18530,18570,18530,156
|
|
20240227,133500,590797440,18530,18540,18540,18530,2
|
|
20240227,133400,590760370,18510,18510,18510,18510,1
|
|
20240227,133300,590741860,18550,18550,18550,18550,1
|
|
20240227,133200,590723310,18440,18500,18500,18440,125
|
|
20240227,133100,588411880,18550,18470,18550,18470,189
|
|
20240227,133000,584913280,18470,18470,18470,18470,0
|
|
20240227,132900,584913280,18470,18460,18470,18460,305
|
|
20240227,132800,579282450,18460,18460,18460,18450,66
|
|
20240227,132700,578064200,18460,18460,18460,18460,20
|
|
20240227,132600,577695000,18440,18440,18440,18440,3
|
|
20240227,132500,577639680,18440,18450,18450,18440,36
|
|
20240227,132400,576975520,18460,18450,18460,18450,68
|
|
20240227,132300,575720340,18450,18460,18460,18450,60
|
|
20240227,132200,574612750,18450,18450,18450,18450,5
|
|
20240227,132100,574520500,18450,18450,18450,18450,7
|
|
20240227,132000,574391350,18460,18460,18460,18460,0
|
|
20240227,131900,574391350,18460,18460,18460,18460,0
|
|
20240227,131800,574391350,18460,18460,18460,18460,5
|
|
20240227,131700,574299050,18440,18460,18460,18440,52
|
|
20240227,131600,573339560,18470,18470,18470,18470,34
|
|
20240227,131500,572711580,18500,18470,18500,18470,119
|
|
20240227,131400,570513500,18500,18500,18500,18500,0
|
|
20240227,131300,570513500,18500,18500,18500,18500,0
|
|
20240227,131200,570513500,18500,18490,18500,18490,14
|
|
20240227,131100,570254630,18470,18470,18470,18470,1
|
|
20240227,131000,570236160,18490,18490,18490,18490,10
|
|
20240227,130900,570051260,18470,18470,18470,18470,2
|
|
20240227,130800,570014320,18510,18510,18510,18510,0
|
|
20240227,130700,570014320,18510,18510,18510,18510,0
|
|
20240227,130600,570014320,18510,18510,18510,18510,0
|
|
20240227,130500,570014320,18510,18510,18510,18510,2
|
|
20240227,130400,569977300,18470,18490,18490,18470,80
|
|
20240227,130300,568498320,18490,18490,18490,18490,0
|
|
20240227,130200,568498320,18490,18490,18490,18490,0
|
|
20240227,130100,568498320,18490,18490,18490,18490,1
|
|
20240227,130000,568479830,18490,18490,18490,18490,0
|
|
20240227,125900,568479830,18490,18490,18490,18490,0
|
|
20240227,125800,568479830,18490,18490,18490,18490,0
|
|
20240227,125700,568479830,18490,18490,18490,18490,6
|
|
20240227,125600,568368890,18490,18490,18490,18490,1
|
|
20240227,125500,568350400,18510,18510,18510,18510,0
|
|
20240227,125400,568350400,18510,18510,18510,18510,5
|
|
20240227,125300,568257850,18510,18510,18510,18490,16
|
|
20240227,125200,567961880,18510,18510,18510,18510,1
|
|
20240227,125100,567943370,18500,18500,18500,18500,56
|
|
20240227,125000,566907370,18520,18520,18520,18520,0
|
|
20240227,124900,566907370,18520,18520,18520,18520,0
|
|
20240227,124800,566907370,18520,18520,18520,18520,1
|
|
20240227,124700,566888850,18490,18490,18490,18490,0
|
|
20240227,124600,566888850,18490,18490,18490,18490,0
|
|
20240227,124500,566888850,18490,18500,18500,18490,83
|
|
20240227,124400,565354070,18500,18500,18500,18500,0
|
|
20240227,124300,565354070,18500,18500,18500,18500,0
|
|
20240227,124200,565354070,18500,18500,18500,18500,0
|
|
20240227,124100,565354070,18500,18500,18500,18500,0
|
|
20240227,124000,565354070,18500,18500,18500,18500,0
|
|
20240227,123900,565354070,18500,18500,18500,18500,0
|
|
20240227,123800,565354070,18500,18500,18500,18500,0
|
|
20240227,123700,565354070,18500,18510,18510,18500,31
|
|
20240227,123600,564780540,18500,18500,18500,18500,0
|
|
20240227,123500,564780540,18500,18500,18500,18500,0
|
|
20240227,123400,564780540,18500,18500,18500,18500,0
|
|
20240227,123300,564780540,18500,18500,18500,18500,0
|
|
20240227,123200,564780540,18500,18500,18500,18500,1
|
|
20240227,123100,564762040,18500,18500,18500,18500,0
|
|
20240227,123000,564762040,18500,18500,18500,18500,6
|
|
20240227,122900,564651040,18490,18490,18490,18490,0
|
|
20240227,122800,564651040,18490,18490,18490,18490,0
|
|
20240227,122700,564651040,18490,18490,18490,18490,15
|
|
20240227,122600,564373690,18500,18500,18500,18500,0
|
|
20240227,122500,564373690,18500,18500,18500,18500,0
|
|
20240227,122400,564373690,18500,18500,18500,18500,1
|
|
20240227,122300,564355190,18500,18500,18500,18470,3
|
|
20240227,122200,564299720,18470,18500,18510,18470,16
|
|
20240227,122100,564003820,18500,18510,18510,18500,31
|
|
20240227,122000,563430110,18440,18540,18540,18430,657
|
|
20240227,121900,551299910,18550,18550,18550,18550,16
|
|
20240227,121800,551003110,18550,18550,18550,18550,0
|
|
20240227,121700,551003110,18550,18550,18550,18550,0
|
|
20240227,121600,551003110,18550,18550,18550,18550,0
|
|
20240227,121500,551003110,18550,18550,18550,18550,0
|
|
20240227,121400,551003110,18550,18550,18550,18550,3
|
|
20240227,121300,550947460,18560,18560,18560,18560,0
|
|
20240227,121200,550947460,18560,18560,18560,18560,0
|
|
20240227,121100,550947460,18560,18560,18560,18560,0
|
|
20240227,121000,550947460,18560,18560,18560,18560,3
|
|
20240227,120900,550891780,18550,18550,18550,18550,0
|
|
20240227,120800,550891780,18550,18550,18550,18550,0
|
|
20240227,120700,550891780,18550,18550,18550,18550,0
|
|
20240227,120600,550891780,18550,18540,18550,18540,14
|
|
20240227,120500,550632190,18540,18540,18540,18540,9
|
|
20240227,120400,550465330,18540,18540,18540,18540,22
|
|
20240227,120300,550057450,18500,18530,18530,18500,3
|
|
20240227,120200,550001910,18500,18530,18530,18500,106
|
|
20240227,120100,548040880,18540,18540,18540,18540,0
|
|
20240227,120000,548040880,18540,18540,18540,18540,0
|
|
20240227,115900,548040880,18540,18490,18540,18490,644
|
|
20240227,115800,536126280,18490,18500,18610,18390,9847
|
|
20240227,115700,354789820,18500,18500,18500,18500,0
|
|
20240227,115600,354789820,18500,18520,18630,18480,4976
|
|
20240227,115500,262768820,18510,18510,18510,18510,4
|
|
20240227,115400,262694780,18520,18640,18640,18510,3146
|
|
20240227,115300,204421400,18650,18650,18650,18650,0
|
|
20240227,115200,204421400,18650,18650,18650,18650,0
|
|
20240227,115100,204421400,18650,18650,18650,18650,0
|
|
20240227,115000,204421400,18650,18650,18650,18650,1
|
|
20240227,114900,204402750,18640,18640,18640,18640,5
|
|
20240227,114800,204309550,18630,18630,18630,18630,0
|
|
20240227,114700,204309550,18630,18630,18630,18630,0
|
|
20240227,114600,204309550,18630,18630,18630,18630,0
|
|
20240227,114500,204309550,18630,18630,18630,18630,0
|
|
20240227,114400,204309550,18630,18630,18630,18630,0
|
|
20240227,114300,204309550,18630,18630,18630,18630,0
|
|
20240227,114200,204309550,18630,18630,18630,18630,0
|
|
20240227,114100,204309550,18630,18630,18630,18630,0
|
|
20240227,114000,204309550,18630,18630,18630,18630,0
|
|
20240227,113900,204309550,18630,18630,18630,18630,0
|
|
20240227,113800,204309550,18630,18630,18630,18630,0
|
|
20240227,113700,204309550,18630,18630,18630,18630,0
|
|
20240227,113600,204309550,18630,18630,18630,18630,0
|
|
20240227,113500,204309550,18630,18630,18630,18630,0
|
|
20240227,113400,204309550,18630,18630,18630,18630,0
|
|
20240227,113300,204309550,18630,18630,18630,18630,0
|
|
20240227,113200,204309550,18630,18620,18630,18620,4
|
|
20240227,113100,204235050,18590,18590,18590,18590,0
|
|
20240227,113000,204235050,18590,18640,18640,18590,13
|
|
20240227,112900,203993240,18650,18650,18650,18650,5
|
|
20240227,112800,203899990,18660,18660,18660,18660,0
|
|
20240227,112700,203899990,18660,18660,18660,18660,0
|
|
20240227,112600,203899990,18660,18660,18660,18660,0
|
|
20240227,112500,203899990,18660,18660,18660,18660,0
|
|
20240227,112400,203899990,18660,18660,18660,18660,0
|
|
20240227,112300,203899990,18660,18660,18660,18660,0
|
|
20240227,112200,203899990,18660,18660,18660,18660,0
|
|
20240227,112100,203899990,18660,18660,18660,18660,1
|
|
20240227,112000,203881330,18670,18670,18670,18670,0
|
|
20240227,111900,203881330,18670,18670,18670,18670,0
|
|
20240227,111800,203881330,18670,18670,18670,18670,1
|
|
20240227,111700,203862660,18670,18670,18670,18670,0
|
|
20240227,111600,203862660,18670,18670,18670,18670,2
|
|
20240227,111500,203825320,18670,18670,18670,18670,0
|
|
20240227,111400,203825320,18670,18670,18670,18670,0
|
|
20240227,111300,203825320,18670,18670,18670,18670,3
|
|
20240227,111200,203769310,18680,18670,18680,18670,73
|
|
20240227,111100,202405680,18680,18680,18680,18680,0
|
|
20240227,111000,202405680,18680,18680,18680,18680,0
|
|
20240227,110900,202405680,18680,18680,18680,18680,0
|
|
20240227,110800,202405680,18680,18630,18680,18630,628
|
|
20240227,110700,190694130,18630,18630,18630,18630,1
|
|
20240227,110600,190675500,18630,18630,18630,18630,0
|
|
20240227,110500,190675500,18630,18630,18630,18630,0
|
|
20240227,110400,190675500,18630,18630,18630,18630,0
|
|
20240227,110300,190675500,18630,18630,18630,18630,1
|
|
20240227,110200,190656870,18610,18610,18610,18610,4
|
|
20240227,110100,190582430,18610,18620,18630,18610,83
|
|
20240227,110000,189036960,18620,18620,18620,18620,0
|
|
20240227,105900,189036960,18620,18620,18620,18620,1
|
|
20240227,105800,189018340,18620,18620,18620,18620,3
|
|
20240227,105700,188962480,18630,18630,18630,18630,0
|
|
20240227,105600,188962480,18630,18630,18630,18630,0
|
|
20240227,105500,188962480,18630,18630,18630,18630,0
|
|
20240227,105400,188962480,18630,18630,18630,18630,0
|
|
20240227,105300,188962480,18630,18630,18630,18630,0
|
|
20240227,105200,188962480,18630,18630,18630,18630,0
|
|
20240227,105100,188962480,18630,18630,18630,18630,0
|
|
20240227,105000,188962480,18630,18630,18630,18630,0
|
|
20240227,104900,188962480,18630,18630,18630,18630,0
|
|
20240227,104800,188962480,18630,18630,18630,18630,0
|
|
20240227,104700,188962480,18630,18630,18630,18630,1
|
|
20240227,104600,188943850,18630,18630,18630,18630,0
|
|
20240227,104500,188943850,18630,18630,18630,18630,2
|
|
20240227,104400,188906590,18630,18630,18630,18630,7
|
|
20240227,104300,188776180,18630,18630,18630,18630,20
|
|
20240227,104200,188403580,18640,18640,18640,18640,0
|
|
20240227,104100,188403580,18640,18640,18640,18640,0
|
|
20240227,104000,188403580,18640,18640,18640,18640,0
|
|
20240227,103900,188403580,18640,18640,18640,18640,0
|
|
20240227,103800,188403580,18640,18640,18640,18640,0
|
|
20240227,103700,188403580,18640,18640,18640,18640,0
|
|
20240227,103600,188403580,18640,18640,18640,18640,0
|
|
20240227,103500,188403580,18640,18600,18640,18600,125
|
|
20240227,103400,186078380,18650,18650,18650,18650,0
|
|
20240227,103300,186078380,18650,18650,18650,18650,0
|
|
20240227,103200,186078380,18650,18650,18650,18650,0
|
|
20240227,103100,186078380,18650,18640,18650,18640,53
|
|
20240227,103000,185090450,18640,18640,18640,18640,10
|
|
20240227,102900,184904050,18640,18640,18640,18640,0
|
|
20240227,102800,184904050,18640,18640,18640,18640,0
|
|
20240227,102700,184904050,18640,18640,18640,18640,5
|
|
20240227,102600,184810850,18650,18650,18650,18650,0
|
|
20240227,102500,184810850,18650,18650,18650,18650,0
|
|
20240227,102400,184810850,18650,18650,18650,18650,0
|
|
20240227,102300,184810850,18650,18650,18650,18650,0
|
|
20240227,102200,184810850,18650,18650,18650,18650,0
|
|
20240227,102100,184810850,18650,18650,18650,18650,1
|
|
20240227,102000,184792200,18570,18660,18660,18570,51
|
|
20240227,101900,183845040,18530,18530,18530,18530,0
|
|
20240227,101800,183845040,18530,18740,18740,18530,875
|
|
20240227,101700,167624470,18530,18530,18530,18530,0
|
|
20240227,101600,167624470,18530,18530,18530,18530,0
|
|
20240227,101500,167624470,18530,18530,18530,18530,0
|
|
20240227,101400,167624470,18530,18530,18530,18530,0
|
|
20240227,101300,167624470,18530,18530,18530,18530,0
|
|
20240227,101200,167624470,18530,18650,18650,18530,650
|
|
20240227,101100,155555930,18670,18670,18670,18670,90
|
|
20240227,101000,153875630,18670,18650,18670,18650,222
|
|
20240227,100900,149734500,18650,18650,18650,18650,0
|
|
20240227,100800,149734500,18650,18650,18650,18650,23
|
|
20240227,100700,149305550,18650,18650,18650,18650,0
|
|
20240227,100600,149305550,18650,18650,18650,18650,0
|
|
20240227,100500,149305550,18650,18650,18650,18650,8
|
|
20240227,100400,149156350,18650,18650,18650,18650,0
|
|
20240227,100300,149156350,18650,18650,18650,18650,0
|
|
20240227,100200,149156350,18650,18650,18650,18650,0
|
|
20240227,100100,149156350,18650,18650,18650,18650,1
|
|
20240227,100000,149137700,18650,18630,18650,18630,3
|
|
20240227,095900,149081780,18620,18620,18620,18620,0
|
|
20240227,095800,149081780,18620,18620,18620,18620,0
|
|
20240227,095700,149081780,18620,18620,18620,18620,0
|
|
20240227,095600,149081780,18620,18620,18620,18620,0
|
|
20240227,095500,149081780,18620,18620,18620,18620,0
|
|
20240227,095400,149081780,18620,18620,18620,18620,0
|
|
20240227,095300,149081780,18620,18620,18620,18620,0
|
|
20240227,095200,149081780,18620,18620,18620,18620,283
|
|
20240227,095100,143812320,18610,18610,18610,18610,74
|
|
20240227,095000,142435180,18610,18610,18610,18610,0
|
|
20240227,094900,142435180,18610,18610,18610,18610,200
|
|
20240227,094800,138713180,18610,18610,18610,18610,0
|
|
20240227,094700,138713180,18610,18600,18610,18600,218
|
|
20240227,094600,134656260,18590,18590,18590,18590,2
|
|
20240227,094500,134619080,18610,18610,18610,18610,0
|
|
20240227,094400,134619080,18610,18610,18610,18610,0
|
|
20240227,094300,134619080,18610,18610,18610,18610,0
|
|
20240227,094200,134619080,18610,18610,18610,18610,0
|
|
20240227,094100,134619080,18610,18600,18610,18600,26
|
|
20240227,094000,134135230,18610,18610,18610,18610,0
|
|
20240227,093900,134135230,18610,18610,18610,18610,0
|
|
20240227,093800,134135230,18610,18600,18610,18510,716
|
|
20240227,093700,120878050,18600,18600,18600,18600,1
|
|
20240227,093600,120859450,18610,18610,18610,18610,0
|
|
20240227,093500,120859450,18610,18610,18610,18610,1
|
|
20240227,093400,120840840,18610,18610,18610,18610,0
|
|
20240227,093300,120840840,18610,18600,18610,18600,4
|
|
20240227,093200,120766430,18610,18610,18610,18610,0
|
|
20240227,093100,120766430,18610,18610,18610,18610,0
|
|
20240227,093000,120766430,18610,18570,18610,18570,59
|
|
20240227,092900,119670650,18570,18560,18570,18560,9
|
|
20240227,092800,119503600,18560,18550,18560,18530,67
|
|
20240227,092700,118261540,18560,18550,18560,18550,14
|
|
20240227,092600,118001710,18660,18660,18660,18660,0
|
|
20240227,092500,118001710,18660,18620,18660,18500,2710
|
|
20240227,092400,67804580,18700,18700,18700,18700,0
|
|
20240227,092300,67804580,18700,18650,18700,18650,2
|
|
20240227,092200,67767230,18580,18680,18680,18580,1906
|
|
20240227,092100,32324920,18670,18670,18670,18670,6
|
|
20240227,092000,32212900,18670,18680,18680,18670,6
|
|
20240227,091900,32100870,18670,18670,18670,18670,0
|
|
20240227,091800,32100870,18670,18700,18700,18670,2
|
|
20240227,091700,32063500,18760,18680,18760,18680,3
|
|
20240227,091600,32007380,18680,18670,18680,18670,438
|
|
20240227,091500,23829910,18670,18660,18670,18660,4
|
|
20240227,091400,23755260,18660,18650,18660,18650,3
|
|
20240227,091300,23699290,18650,18650,18650,18650,10
|
|
20240227,091200,23512790,18650,18650,18650,18650,6
|
|
20240227,091100,23400890,18660,18660,18660,18660,5
|
|
20240227,091000,23307590,18650,18670,18670,18650,3
|
|
20240227,090900,23251620,18670,18670,18670,18650,7
|
|
20240227,090800,23120990,18660,18680,18680,18640,419
|
|
20240227,090700,15300230,18670,18700,18710,18670,83
|
|
20240227,090600,13748800,18700,18750,18750,18700,376
|
|
20240227,090500,6700680,18760,18770,18770,18760,109
|
|
20240227,090400,4654930,18770,18770,18770,18770,0
|
|
20240227,090300,4654930,18770,18770,18770,18770,0
|
|
20240227,090200,4654930,18770,18770,18770,18770,0
|
|
20240227,090100,4654930,18770,18770,18770,18770,11
|
|
20240227,090000,4448460,18760,18770,18770,18760,237
|