620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,191600,1112327330,12500,12500,12500,12500,0
|
|
20240227,191500,1112327330,12500,12500,12500,12500,0
|
|
20240227,191400,1112327330,12500,12500,12500,12500,0
|
|
20240227,191300,1112327330,12500,12500,12500,12500,0
|
|
20240227,191200,1112327330,12500,12500,12500,12500,0
|
|
20240227,191100,1112327330,12500,12500,12500,12500,0
|
|
20240227,191000,1112327330,12500,12500,12500,12500,0
|
|
20240227,190900,1112327330,12500,12500,12500,12500,0
|
|
20240227,190800,1112327330,12500,12500,12500,12500,0
|
|
20240227,190700,1112327330,12500,12500,12500,12500,0
|
|
20240227,190600,1112327330,12500,12500,12500,12500,0
|
|
20240227,190500,1112327330,12500,12500,12500,12500,0
|
|
20240227,190400,1112327330,12500,12500,12500,12500,0
|
|
20240227,190300,1112327330,12500,12500,12500,12500,0
|
|
20240227,190200,1112327330,12500,12500,12500,12500,0
|
|
20240227,190100,1112327330,12500,12500,12500,12500,0
|
|
20240227,190000,1112327330,12500,12500,12500,12500,0
|
|
20240227,185900,1112327330,12500,12500,12500,12500,0
|
|
20240227,185800,1112327330,12500,12500,12500,12500,0
|
|
20240227,185700,1112327330,12500,12500,12500,12500,0
|
|
20240227,185600,1112327330,12500,12500,12500,12500,0
|
|
20240227,185500,1112327330,12500,12500,12500,12500,0
|
|
20240227,185400,1112327330,12500,12500,12500,12500,0
|
|
20240227,185300,1112327330,12500,12500,12500,12500,0
|
|
20240227,185200,1112327330,12500,12500,12500,12500,0
|
|
20240227,185100,1112327330,12500,12500,12500,12500,0
|
|
20240227,185000,1112327330,12500,12500,12500,12500,0
|
|
20240227,184900,1112327330,12500,12500,12500,12500,0
|
|
20240227,184800,1112327330,12500,12500,12500,12500,0
|
|
20240227,184700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,184600,1112327330,12500,12500,12500,12500,0
|
|
20240227,184500,1112327330,12500,12500,12500,12500,0
|
|
20240227,184400,1112327330,12500,12500,12500,12500,0
|
|
20240227,184300,1112327330,12500,12500,12500,12500,0
|
|
20240227,184200,1112327330,12500,12500,12500,12500,0
|
|
20240227,184100,1112327330,12500,12500,12500,12500,0
|
|
20240227,184000,1112327330,12500,12500,12500,12500,0
|
|
20240227,183900,1112327330,12500,12500,12500,12500,0
|
|
20240227,183800,1112327330,12500,12500,12500,12500,0
|
|
20240227,183700,1112327330,12500,12500,12500,12500,0
|
|
20240227,183600,1112327330,12500,12500,12500,12500,0
|
|
20240227,183500,1112327330,12500,12500,12500,12500,0
|
|
20240227,183400,1112327330,12500,12500,12500,12500,0
|
|
20240227,183300,1112327330,12500,12500,12500,12500,0
|
|
20240227,183200,1112327330,12500,12500,12500,12500,0
|
|
20240227,183100,1112327330,12500,12500,12500,12500,0
|
|
20240227,183000,1112327330,12500,12500,12500,12500,0
|
|
20240227,182900,1112327330,12500,12500,12500,12500,0
|
|
20240227,182800,1112327330,12500,12500,12500,12500,0
|
|
20240227,182700,1112327330,12500,12500,12500,12500,0
|
|
20240227,182600,1112327330,12500,12500,12500,12500,0
|
|
20240227,182500,1112327330,12500,12500,12500,12500,0
|
|
20240227,182400,1112327330,12500,12500,12500,12500,0
|
|
20240227,182300,1112327330,12500,12500,12500,12500,0
|
|
20240227,182200,1112327330,12500,12500,12500,12500,0
|
|
20240227,182100,1112327330,12500,12500,12500,12500,0
|
|
20240227,182000,1112327330,12500,12500,12500,12500,0
|
|
20240227,181900,1112327330,12500,12500,12500,12500,0
|
|
20240227,181800,1112327330,12500,12500,12500,12500,0
|
|
20240227,181700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,181600,1112327330,12500,12500,12500,12500,0
|
|
20240227,181500,1112327330,12500,12500,12500,12500,0
|
|
20240227,181400,1112327330,12500,12500,12500,12500,0
|
|
20240227,181300,1112327330,12500,12500,12500,12500,0
|
|
20240227,181200,1112327330,12500,12500,12500,12500,0
|
|
20240227,181100,1112327330,12500,12500,12500,12500,0
|
|
20240227,181000,1112327330,12500,12500,12500,12500,0
|
|
20240227,180900,1112327330,12500,12500,12500,12500,0
|
|
20240227,180800,1112327330,12500,12500,12500,12500,0
|
|
20240227,180700,1112327330,12500,12500,12500,12500,0
|
|
20240227,180600,1112327330,12500,12500,12500,12500,0
|
|
20240227,180500,1112327330,12500,12500,12500,12500,0
|
|
20240227,180400,1112327330,12500,12500,12500,12500,0
|
|
20240227,180300,1112327330,12500,12500,12500,12500,0
|
|
20240227,180200,1112327330,12500,12500,12500,12500,0
|
|
20240227,180100,1112327330,12500,12500,12500,12500,0
|
|
20240227,180000,1112327330,12500,12500,12500,12500,0
|
|
20240227,175900,1112327330,12500,12500,12500,12500,0
|
|
20240227,175800,1112327330,12500,12500,12500,12500,0
|
|
20240227,175700,1112327330,12500,12500,12500,12500,0
|
|
20240227,175600,1112327330,12500,12500,12500,12500,0
|
|
20240227,175500,1112327330,12500,12500,12500,12500,0
|
|
20240227,175400,1112327330,12500,12500,12500,12500,0
|
|
20240227,175300,1112327330,12500,12500,12500,12500,0
|
|
20240227,175200,1112327330,12500,12500,12500,12500,0
|
|
20240227,175100,1112327330,12500,12500,12500,12500,0
|
|
20240227,175000,1112327330,12500,12500,12500,12500,0
|
|
20240227,174900,1112327330,12500,12500,12500,12500,0
|
|
20240227,174800,1112327330,12500,12500,12500,12500,0
|
|
20240227,174700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,174600,1112327330,12500,12500,12500,12500,0
|
|
20240227,174500,1112327330,12500,12500,12500,12500,0
|
|
20240227,174400,1112327330,12500,12500,12500,12500,0
|
|
20240227,174300,1112327330,12500,12500,12500,12500,0
|
|
20240227,174200,1112327330,12500,12500,12500,12500,0
|
|
20240227,174100,1112327330,12500,12500,12500,12500,0
|
|
20240227,174000,1112327330,12500,12500,12500,12500,0
|
|
20240227,173900,1112327330,12500,12500,12500,12500,0
|
|
20240227,173800,1112327330,12500,12500,12500,12500,0
|
|
20240227,173700,1112327330,12500,12500,12500,12500,0
|
|
20240227,173600,1112327330,12500,12500,12500,12500,0
|
|
20240227,173500,1112327330,12500,12500,12500,12500,0
|
|
20240227,173400,1112327330,12500,12500,12500,12500,0
|
|
20240227,173300,1112327330,12500,12500,12500,12500,0
|
|
20240227,173200,1112327330,12500,12500,12500,12500,0
|
|
20240227,173100,1112327330,12500,12500,12500,12500,0
|
|
20240227,173000,1112327330,12500,12500,12500,12500,0
|
|
20240227,172900,1112327330,12500,12500,12500,12500,0
|
|
20240227,172800,1112327330,12500,12500,12500,12500,0
|
|
20240227,172700,1112327330,12500,12500,12500,12500,0
|
|
20240227,172600,1112327330,12500,12500,12500,12500,0
|
|
20240227,172500,1112327330,12500,12500,12500,12500,0
|
|
20240227,172400,1112327330,12500,12500,12500,12500,0
|
|
20240227,172300,1112327330,12500,12500,12500,12500,0
|
|
20240227,172200,1112327330,12500,12500,12500,12500,0
|
|
20240227,172100,1112327330,12500,12500,12500,12500,0
|
|
20240227,172000,1112327330,12500,12500,12500,12500,0
|
|
20240227,171900,1112327330,12500,12500,12500,12500,0
|
|
20240227,171800,1112327330,12500,12500,12500,12500,0
|
|
20240227,171700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,171600,1112327330,12500,12500,12500,12500,0
|
|
20240227,171500,1112327330,12500,12500,12500,12500,0
|
|
20240227,171400,1112327330,12500,12500,12500,12500,0
|
|
20240227,171300,1112327330,12500,12500,12500,12500,0
|
|
20240227,171200,1112327330,12500,12500,12500,12500,0
|
|
20240227,171100,1112327330,12500,12500,12500,12500,0
|
|
20240227,171000,1112327330,12500,12500,12500,12500,0
|
|
20240227,170900,1112327330,12500,12500,12500,12500,0
|
|
20240227,170800,1112327330,12500,12500,12500,12500,0
|
|
20240227,170700,1112327330,12500,12500,12500,12500,0
|
|
20240227,170600,1112327330,12500,12500,12500,12500,0
|
|
20240227,170500,1112327330,12500,12500,12500,12500,0
|
|
20240227,170400,1112327330,12500,12500,12500,12500,0
|
|
20240227,170300,1112327330,12500,12500,12500,12500,0
|
|
20240227,170200,1112327330,12500,12500,12500,12500,0
|
|
20240227,170100,1112327330,12500,12500,12500,12500,0
|
|
20240227,170000,1112327330,12500,12500,12500,12500,0
|
|
20240227,165900,1112327330,12500,12500,12500,12500,0
|
|
20240227,165800,1112327330,12500,12500,12500,12500,0
|
|
20240227,165700,1112327330,12500,12500,12500,12500,0
|
|
20240227,165600,1112327330,12500,12500,12500,12500,0
|
|
20240227,165500,1112327330,12500,12500,12500,12500,0
|
|
20240227,165400,1112327330,12500,12500,12500,12500,0
|
|
20240227,165300,1112327330,12500,12500,12500,12500,0
|
|
20240227,165200,1112327330,12500,12500,12500,12500,0
|
|
20240227,165100,1112327330,12500,12500,12500,12500,0
|
|
20240227,165000,1112327330,12500,12500,12500,12500,0
|
|
20240227,164900,1112327330,12500,12500,12500,12500,0
|
|
20240227,164800,1112327330,12500,12500,12500,12500,0
|
|
20240227,164700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,164600,1112327330,12500,12500,12500,12500,0
|
|
20240227,164500,1112327330,12500,12500,12500,12500,0
|
|
20240227,164400,1112327330,12500,12500,12500,12500,0
|
|
20240227,164300,1112327330,12500,12500,12500,12500,0
|
|
20240227,164200,1112327330,12500,12500,12500,12500,0
|
|
20240227,164100,1112327330,12500,12500,12500,12500,0
|
|
20240227,164000,1112327330,12500,12500,12500,12500,0
|
|
20240227,163900,1112327330,12500,12500,12500,12500,0
|
|
20240227,163800,1112327330,12500,12500,12500,12500,0
|
|
20240227,163700,1112327330,12500,12500,12500,12500,0
|
|
20240227,163600,1112327330,12500,12500,12500,12500,0
|
|
20240227,163500,1112327330,12500,12500,12500,12500,0
|
|
20240227,163400,1112327330,12500,12500,12500,12500,0
|
|
20240227,163300,1112327330,12500,12500,12500,12500,0
|
|
20240227,163200,1112327330,12500,12500,12500,12500,0
|
|
20240227,163100,1112327330,12500,12500,12500,12500,0
|
|
20240227,163000,1112327330,12500,12500,12500,12500,0
|
|
20240227,162900,1112327330,12500,12500,12500,12500,0
|
|
20240227,162800,1112327330,12500,12500,12500,12500,0
|
|
20240227,162700,1112327330,12500,12500,12500,12500,0
|
|
20240227,162600,1112327330,12500,12500,12500,12500,0
|
|
20240227,162500,1112327330,12500,12500,12500,12500,0
|
|
20240227,162400,1112327330,12500,12500,12500,12500,0
|
|
20240227,162300,1112327330,12500,12500,12500,12500,0
|
|
20240227,162200,1112327330,12500,12500,12500,12500,0
|
|
20240227,162100,1112327330,12500,12500,12500,12500,0
|
|
20240227,162000,1112327330,12500,12500,12500,12500,0
|
|
20240227,161900,1112327330,12500,12500,12500,12500,0
|
|
20240227,161800,1112327330,12500,12500,12500,12500,0
|
|
20240227,161700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,161600,1112327330,12500,12500,12500,12500,0
|
|
20240227,161500,1112327330,12500,12500,12500,12500,0
|
|
20240227,161400,1112327330,12500,12500,12500,12500,0
|
|
20240227,161300,1112327330,12500,12500,12500,12500,0
|
|
20240227,161200,1112327330,12500,12500,12500,12500,0
|
|
20240227,161100,1112327330,12500,12500,12500,12500,0
|
|
20240227,161000,1112327330,12500,12500,12500,12500,0
|
|
20240227,160900,1112327330,12500,12500,12500,12500,0
|
|
20240227,160800,1112327330,12500,12500,12500,12500,0
|
|
20240227,160700,1112327330,12500,12500,12500,12500,0
|
|
20240227,160600,1112327330,12500,12500,12500,12500,0
|
|
20240227,160500,1112327330,12500,12500,12500,12500,0
|
|
20240227,160400,1112327330,12500,12500,12500,12500,0
|
|
20240227,160300,1112327330,12500,12500,12500,12500,0
|
|
20240227,160200,1112327330,12500,12500,12500,12500,0
|
|
20240227,160100,1112327330,12500,12500,12500,12500,0
|
|
20240227,160000,1112327330,12500,12500,12500,12500,0
|
|
20240227,155900,1112327330,12500,12500,12500,12500,0
|
|
20240227,155800,1112327330,12500,12500,12500,12500,0
|
|
20240227,155700,1112327330,12500,12500,12500,12500,0
|
|
20240227,155600,1112327330,12500,12500,12500,12500,0
|
|
20240227,155500,1112327330,12500,12500,12500,12500,0
|
|
20240227,155400,1112327330,12500,12500,12500,12500,0
|
|
20240227,155300,1112327330,12500,12500,12500,12500,0
|
|
20240227,155200,1112327330,12500,12500,12500,12500,0
|
|
20240227,155100,1112327330,12500,12500,12500,12500,0
|
|
20240227,155000,1112327330,12500,12500,12500,12500,0
|
|
20240227,154900,1112327330,12500,12500,12500,12500,0
|
|
20240227,154800,1112327330,12500,12500,12500,12500,0
|
|
20240227,154700,1112327330,12500,12500,12500,12500,4678
|
|
20240227,154600,1112327330,12500,12500,12500,12500,0
|
|
20240227,154500,1112327330,12500,12500,12500,12500,0
|
|
20240227,154400,1112327330,12500,12500,12500,12500,0
|
|
20240227,154300,1112327330,12500,12500,12500,12500,0
|
|
20240227,154200,1112327330,12500,12500,12500,12500,0
|
|
20240227,154100,1112327330,12500,12500,12500,12500,0
|
|
20240227,154000,1112327330,12500,12500,12500,12500,0
|
|
20240227,153900,1112327330,12500,12500,12500,12500,0
|
|
20240227,153800,1112327330,12500,12500,12500,12500,0
|
|
20240227,153700,1112327330,12500,12500,12500,12500,0
|
|
20240227,153600,1112327330,12500,12500,12500,12500,0
|
|
20240227,153500,1112327330,12500,12500,12500,12500,0
|
|
20240227,153400,1112327330,12500,12500,12500,12500,0
|
|
20240227,153300,1112327330,12500,12500,12500,12500,0
|
|
20240227,153200,1112327330,12500,12500,12500,12500,0
|
|
20240227,153100,1112327330,12500,12500,12500,12500,0
|
|
20240227,153000,1112327330,12500,12500,12500,12500,4678
|
|
20240227,152900,1053852330,12520,12520,12520,12520,0
|
|
20240227,152800,1053852330,12520,12520,12520,12520,0
|
|
20240227,152700,1053852330,12520,12520,12520,12520,0
|
|
20240227,152600,1053852330,12520,12520,12520,12520,0
|
|
20240227,152500,1053852330,12520,12520,12520,12520,0
|
|
20240227,152400,1053852330,12520,12520,12520,12520,0
|
|
20240227,152300,1053852330,12520,12520,12520,12520,0
|
|
20240227,152200,1053852330,12520,12520,12520,12520,0
|
|
20240227,152100,1053852330,12520,12520,12520,12520,0
|
|
20240227,152000,1053852330,12520,12520,12520,12520,0
|
|
20240227,151900,1053852330,12520,12530,12540,12520,278
|
|
20240227,151800,1050369650,12530,12560,12560,12530,1898
|
|
20240227,151700,1026583460,12560,12560,12560,12560,0
|
|
20240227,151600,1026583460,12560,12560,12560,12560,16
|
|
20240227,151500,1026382500,12560,12560,12560,12560,0
|
|
20240227,151400,1026382500,12560,12560,12560,12560,402
|
|
20240227,151300,1021333380,12560,12560,12560,12560,471
|
|
20240227,151200,1015417620,12560,12560,12560,12550,1251
|
|
20240227,151100,999709260,12550,12600,12600,12550,282
|
|
20240227,151000,996165170,12570,12570,12570,12570,1
|
|
20240227,150900,996152600,12600,12600,12600,12600,500
|
|
20240227,150800,989852600,12560,12540,12560,12540,1284
|
|
20240227,150700,973739610,12540,12580,12580,12540,738
|
|
20240227,150600,964473330,12590,12590,12590,12590,25
|
|
20240227,150500,964158580,12590,12590,12590,12590,0
|
|
20240227,150400,964158580,12590,12590,12590,12590,0
|
|
20240227,150300,964158580,12590,12590,12590,12590,20
|
|
20240227,150200,963906780,12580,12580,12580,12580,0
|
|
20240227,150100,963906780,12580,12580,12580,12580,0
|
|
20240227,150000,963906780,12580,12580,12580,12580,0
|
|
20240227,145900,963906780,12580,12580,12580,12580,0
|
|
20240227,145800,963906780,12580,12580,12580,12580,0
|
|
20240227,145700,963906780,12580,12580,12580,12580,1
|
|
20240227,145600,963894200,12570,12570,12570,12570,0
|
|
20240227,145500,963894200,12570,12570,12570,12570,17
|
|
20240227,145400,963680510,12540,12540,12540,12540,31
|
|
20240227,145300,963291770,12540,12560,12560,12540,956
|
|
20240227,145200,951285360,12540,12540,12540,12540,15
|
|
20240227,145100,951097260,12540,12540,12540,12540,0
|
|
20240227,145000,951097260,12540,12540,12540,12540,77
|
|
20240227,144900,950131680,12540,12540,12540,12530,2328
|
|
20240227,144800,920938630,12540,12560,12560,12540,3720
|
|
20240227,144700,874275230,12560,12560,12560,12560,0
|
|
20240227,144600,874275230,12560,12580,12580,12560,2073
|
|
20240227,144500,848226000,12590,12590,12590,12590,8
|
|
20240227,144400,848125280,12580,12590,12590,12580,782
|
|
20240227,144300,838287320,12590,12590,12590,12590,608
|
|
20240227,144200,830632600,12580,12580,12580,12580,0
|
|
20240227,144100,830632600,12580,12580,12580,12580,929
|
|
20240227,144000,818945780,12580,12580,12580,12580,215
|
|
20240227,143900,816241080,12590,12590,12590,12590,168
|
|
20240227,143800,814125960,12590,12590,12590,12590,0
|
|
20240227,143700,814125960,12590,12600,12600,12590,93
|
|
20240227,143600,812954280,12600,12600,12600,12600,125
|
|
20240227,143500,811379280,12610,12620,12620,12610,767
|
|
20240227,143400,801699830,12630,12630,12630,12630,0
|
|
20240227,143300,801699830,12630,12620,12640,12620,347
|
|
20240227,143200,797313810,12640,12640,12640,12640,3
|
|
20240227,143100,797275890,12620,12620,12620,12620,7
|
|
20240227,143000,797187550,12660,12660,12660,12660,0
|
|
20240227,142900,797187550,12660,12660,12660,12660,0
|
|
20240227,142800,797187550,12660,12660,12660,12660,0
|
|
20240227,142700,797187550,12660,12660,12660,12660,2
|
|
20240227,142600,797162230,12630,12630,12630,12630,0
|
|
20240227,142500,797162230,12630,12630,12630,12630,22
|
|
20240227,142400,796884370,12660,12630,12660,12630,20
|
|
20240227,142300,796631350,12620,12620,12620,12620,0
|
|
20240227,142200,796631350,12620,12620,12620,12620,0
|
|
20240227,142100,796631350,12620,12620,12620,12620,18
|
|
20240227,142000,796404190,12600,12610,12610,12600,88
|
|
20240227,141900,795294580,12600,12600,12600,12600,1
|
|
20240227,141800,795281980,12610,12610,12610,12610,10
|
|
20240227,141700,795155880,12610,12610,12610,12610,0
|
|
20240227,141600,795155880,12610,12610,12610,12610,1
|
|
20240227,141500,795143270,12610,12610,12610,12610,167
|
|
20240227,141400,793037400,12610,12610,12610,12610,3
|
|
20240227,141300,792999570,12620,12620,12620,12620,0
|
|
20240227,141200,792999570,12620,12620,12620,12620,9
|
|
20240227,141100,792885990,12610,12610,12610,12610,75
|
|
20240227,141000,791940240,12600,12610,12610,12600,300
|
|
20240227,140900,788159120,12620,12620,12620,12620,0
|
|
20240227,140800,788159120,12620,12620,12620,12620,27
|
|
20240227,140700,787818380,12620,12620,12620,12620,0
|
|
20240227,140600,787818380,12620,12620,12620,12620,7
|
|
20240227,140500,787730040,12610,12610,12610,12610,0
|
|
20240227,140400,787730040,12610,12610,12610,12610,2
|
|
20240227,140300,787704820,12610,12610,12610,12610,0
|
|
20240227,140200,787704820,12610,12610,12610,12610,0
|
|
20240227,140100,787704820,12610,12610,12610,12610,0
|
|
20240227,140000,787704820,12610,12610,12610,12610,0
|
|
20240227,135900,787704820,12610,12610,12610,12610,4
|
|
20240227,135800,787654380,12610,12610,12610,12610,10
|
|
20240227,135700,787528280,12610,12610,12610,12610,33
|
|
20240227,135600,787112150,12610,12610,12610,12610,42
|
|
20240227,135500,786582530,12620,12620,12620,12620,0
|
|
20240227,135400,786582530,12620,12620,12620,12620,1
|
|
20240227,135300,786569910,12620,12620,12620,12620,0
|
|
20240227,135200,786569910,12620,12620,12620,12620,287
|
|
20240227,135100,782947970,12620,12630,12630,12620,763
|
|
20240227,135000,773311740,12640,12660,12660,12640,142
|
|
20240227,134900,771516840,12660,12660,12660,12660,0
|
|
20240227,134800,771516840,12660,12660,12660,12660,0
|
|
20240227,134700,771516840,12660,12660,12660,12660,0
|
|
20240227,134600,771516840,12660,12660,12660,12660,5
|
|
20240227,134500,771453540,12660,12660,12660,12660,1
|
|
20240227,134400,771440880,12640,12640,12640,12640,1
|
|
20240227,134300,771428240,12640,12640,12640,12640,4
|
|
20240227,134200,771377680,12640,12640,12640,12640,0
|
|
20240227,134100,771377680,12640,12640,12640,12640,0
|
|
20240227,134000,771377680,12640,12640,12640,12640,15
|
|
20240227,133900,771188080,12640,12640,12640,12640,0
|
|
20240227,133800,771188080,12640,12640,12640,12640,4
|
|
20240227,133700,771137520,12670,12670,12670,12670,0
|
|
20240227,133600,771137520,12670,12670,12670,12670,9
|
|
20240227,133500,771023490,12670,12670,12670,12670,1
|
|
20240227,133400,771010820,12680,12680,12680,12680,0
|
|
20240227,133300,771010820,12680,12650,12680,12650,32
|
|
20240227,133200,770605960,12650,12650,12650,12650,1
|
|
20240227,133100,770593310,12650,12650,12650,12650,20
|
|
20240227,133000,770340310,12640,12640,12640,12640,0
|
|
20240227,132900,770340310,12640,12640,12640,12640,0
|
|
20240227,132800,770340310,12640,12640,12640,12640,274
|
|
20240227,132700,766876950,12640,12640,12640,12640,0
|
|
20240227,132600,766876950,12640,12640,12640,12640,276
|
|
20240227,132500,763388310,12640,12640,12640,12640,0
|
|
20240227,132400,763388310,12640,12640,12640,12640,0
|
|
20240227,132300,763388310,12640,12640,12640,12640,22
|
|
20240227,132200,763110230,12650,12650,12650,12650,14
|
|
20240227,132100,762933130,12650,12650,12650,12650,0
|
|
20240227,132000,762933130,12650,12650,12650,12650,0
|
|
20240227,131900,762933130,12650,12650,12650,12650,1
|
|
20240227,131800,762920480,12650,12650,12650,12650,0
|
|
20240227,131700,762920480,12650,12650,12650,12650,19
|
|
20240227,131600,762680130,12650,12650,12650,12650,24
|
|
20240227,131500,762376530,12640,12640,12640,12640,0
|
|
20240227,131400,762376530,12640,12650,12650,12640,65
|
|
20240227,131300,761554830,12650,12650,12650,12650,18
|
|
20240227,131200,761327130,12650,12650,12650,12650,9
|
|
20240227,131100,761213280,12650,12650,12650,12650,200
|
|
20240227,131000,758683280,12640,12640,12640,12640,50
|
|
20240227,130900,758051280,12650,12650,12650,12650,132
|
|
20240227,130800,756381480,12650,12650,12650,12650,100
|
|
20240227,130700,755116480,12650,12650,12650,12650,0
|
|
20240227,130600,755116480,12650,12650,12650,12650,145
|
|
20240227,130500,753282230,12650,12650,12650,12650,0
|
|
20240227,130400,753282230,12650,12650,12650,12650,72
|
|
20240227,130300,752371430,12650,12660,12660,12650,202
|
|
20240227,130200,749815110,12660,12660,12660,12660,0
|
|
20240227,130100,749815110,12660,12660,12660,12660,0
|
|
20240227,130000,749815110,12660,12690,12690,12660,1227
|
|
20240227,125900,734274190,12700,12700,12700,12700,0
|
|
20240227,125800,734274190,12700,12710,12710,12700,55
|
|
20240227,125700,733575310,12690,12680,12690,12680,66
|
|
20240227,125600,732737950,12680,12680,12680,12680,0
|
|
20240227,125500,732737950,12680,12680,12680,12680,17
|
|
20240227,125400,732522390,12690,12690,12690,12690,83
|
|
20240227,125300,731469120,12700,12700,12700,12700,79
|
|
20240227,125200,730465820,12700,12700,12700,12700,79
|
|
20240227,125100,729462520,12720,12710,12720,12710,64
|
|
20240227,125000,728648870,12710,12710,12710,12710,5
|
|
20240227,124900,728585320,12710,12710,12710,12710,0
|
|
20240227,124800,728585320,12710,12710,12710,12710,6
|
|
20240227,124700,728509060,12700,12700,12700,12700,23
|
|
20240227,124600,728216960,12700,12700,12700,12700,0
|
|
20240227,124500,728216960,12700,12700,12700,12700,0
|
|
20240227,124400,728216960,12700,12700,12700,12700,304
|
|
20240227,124300,724356160,12700,12700,12700,12700,75
|
|
20240227,124200,723403660,12690,12690,12690,12690,69
|
|
20240227,124100,722528050,12690,12690,12690,12690,0
|
|
20240227,124000,722528050,12690,12690,12690,12690,10
|
|
20240227,123900,722401150,12680,12680,12680,12680,0
|
|
20240227,123800,722401150,12680,12680,12680,12680,1
|
|
20240227,123700,722388470,12680,12670,12680,12660,166
|
|
20240227,123600,720284450,12670,12670,12670,12670,0
|
|
20240227,123500,720284450,12670,12670,12670,12670,0
|
|
20240227,123400,720284450,12670,12670,12670,12670,8
|
|
20240227,123300,720183090,12670,12670,12670,12670,0
|
|
20240227,123200,720183090,12670,12670,12670,12670,0
|
|
20240227,123100,720183090,12670,12670,12670,12670,0
|
|
20240227,123000,720183090,12670,12670,12670,12670,150
|
|
20240227,122900,718282590,12680,12680,12680,12680,30
|
|
20240227,122800,717902190,12680,12670,12680,12670,5
|
|
20240227,122700,717838830,12670,12670,12670,12670,0
|
|
20240227,122600,717838830,12670,12670,12670,12670,3
|
|
20240227,122500,717800820,12680,12670,12680,12670,10
|
|
20240227,122400,717674110,12680,12680,12680,12680,2
|
|
20240227,122300,717648750,12680,12680,12680,12680,1
|
|
20240227,122200,717636070,12680,12680,12680,12680,111
|
|
20240227,122100,716228590,12680,12680,12680,12680,100
|
|
20240227,122000,714960590,12680,12670,12680,12670,153
|
|
20240227,121900,713020570,12670,12670,12670,12670,2
|
|
20240227,121800,712995230,12670,12670,12670,12670,1
|
|
20240227,121700,712982560,12670,12670,12670,12670,0
|
|
20240227,121600,712982560,12670,12670,12670,12670,0
|
|
20240227,121500,712982560,12670,12670,12670,12670,208
|
|
20240227,121400,710347200,12660,12660,12660,12660,3
|
|
20240227,121300,710309220,12660,12660,12660,12660,0
|
|
20240227,121200,710309220,12660,12670,12670,12660,4
|
|
20240227,121100,710258570,12660,12660,12660,12660,5
|
|
20240227,121000,710195270,12660,12660,12660,12660,0
|
|
20240227,120900,710195270,12660,12660,12660,12660,45
|
|
20240227,120800,709625570,12660,12660,12660,12660,10
|
|
20240227,120700,709498970,12660,12660,12660,12660,20
|
|
20240227,120600,709245770,12660,12660,12660,12660,0
|
|
20240227,120500,709245770,12660,12660,12660,12660,0
|
|
20240227,120400,709245770,12660,12660,12660,12660,0
|
|
20240227,120300,709245770,12660,12660,12660,12660,16
|
|
20240227,120200,709043210,12640,12640,12640,12640,0
|
|
20240227,120100,709043210,12640,12640,12640,12640,25
|
|
20240227,120000,708727210,12640,12650,12650,12640,30
|
|
20240227,115900,708347980,12650,12650,12650,12650,0
|
|
20240227,115800,708347980,12650,12650,12650,12650,18
|
|
20240227,115700,708120280,12650,12650,12650,12650,10
|
|
20240227,115600,707993780,12640,12640,12640,12640,100
|
|
20240227,115500,706729780,12640,12640,12640,12640,0
|
|
20240227,115400,706729780,12640,12640,12640,12640,9
|
|
20240227,115300,706616020,12640,12640,12640,12640,0
|
|
20240227,115200,706616020,12640,12640,12640,12640,0
|
|
20240227,115100,706616020,12640,12640,12640,12640,0
|
|
20240227,115000,706616020,12640,12640,12640,12640,40
|
|
20240227,114900,706110420,12650,12650,12650,12650,1
|
|
20240227,114800,706097770,12650,12650,12650,12650,5
|
|
20240227,114700,706034520,12650,12650,12650,12650,0
|
|
20240227,114600,706034520,12650,12650,12650,12650,0
|
|
20240227,114500,706034520,12650,12650,12650,12650,0
|
|
20240227,114400,706034520,12650,12650,12650,12650,0
|
|
20240227,114300,706034520,12650,12650,12650,12650,0
|
|
20240227,114200,706034520,12650,12650,12650,12650,0
|
|
20240227,114100,706034520,12650,12650,12650,12650,3
|
|
20240227,114000,705996570,12640,12640,12640,12640,13
|
|
20240227,113900,705832250,12630,12630,12630,12630,0
|
|
20240227,113800,705832250,12630,12630,12630,12630,7
|
|
20240227,113700,705743840,12620,12620,12620,12620,0
|
|
20240227,113600,705743840,12620,12620,12620,12620,38
|
|
20240227,113500,705264280,12600,12600,12600,12600,0
|
|
20240227,113400,705264280,12600,12620,12620,12600,725
|
|
20240227,113300,696120010,12610,12610,12610,12610,21
|
|
20240227,113200,695855200,12620,12610,12620,12610,148
|
|
20240227,113100,693987820,12610,12610,12610,12610,203
|
|
20240227,113000,691427990,12610,12610,12610,12610,50
|
|
20240227,112900,690797490,12610,12610,12610,12610,0
|
|
20240227,112800,690797490,12610,12610,12610,12610,7
|
|
20240227,112700,690709220,12610,12610,12610,12610,100
|
|
20240227,112600,689448220,12610,12610,12610,12610,100
|
|
20240227,112500,688187220,12610,12610,12610,12610,5
|
|
20240227,112400,688124170,12610,12620,12620,12610,127
|
|
20240227,112300,686522620,12620,12620,12620,12620,0
|
|
20240227,112200,686522620,12620,12620,12620,12620,55
|
|
20240227,112100,685828520,12620,12620,12620,12620,57
|
|
20240227,112000,685109180,12620,12620,12620,12620,100
|
|
20240227,111900,683847180,12620,12620,12620,12620,0
|
|
20240227,111800,683847180,12620,12620,12620,12620,416
|
|
20240227,111700,678597260,12630,12620,12660,12620,316
|
|
20240227,111600,674598280,12620,12620,12620,12620,0
|
|
20240227,111500,674598280,12620,12620,12620,12620,2
|
|
20240227,111400,674573040,12620,12620,12620,12620,0
|
|
20240227,111300,674573040,12620,12620,12620,12620,1249
|
|
20240227,111200,658810660,12610,12630,12630,12610,25
|
|
20240227,111100,658495200,12620,12620,12620,12620,0
|
|
20240227,111000,658495200,12620,12640,12640,12620,111
|
|
20240227,110900,657094300,12610,12610,12610,12610,0
|
|
20240227,110800,657094300,12610,12610,12610,12610,0
|
|
20240227,110700,657094300,12610,12610,12610,12610,0
|
|
20240227,110600,657094300,12610,12610,12610,12610,0
|
|
20240227,110500,657094300,12610,12610,12610,12610,0
|
|
20240227,110400,657094300,12610,12620,12620,12610,279
|
|
20240227,110300,653573330,12620,12620,12620,12620,50
|
|
20240227,110200,652942330,12560,12580,12600,12560,2659
|
|
20240227,110100,619468670,12580,12570,12580,12570,135
|
|
20240227,110000,617771660,12560,12540,12590,12540,114
|
|
20240227,105900,616339400,12550,12590,12590,12550,4827
|
|
20240227,105800,555734790,12590,12580,12590,12580,64
|
|
20240227,105700,554929600,12590,12580,12590,12580,22
|
|
20240227,105600,554652770,12580,12580,12580,12580,11
|
|
20240227,105500,554514390,12580,12580,12580,12580,11
|
|
20240227,105400,554376010,12580,12590,12590,12570,1512
|
|
20240227,105300,535348080,12590,12590,12590,12590,10
|
|
20240227,105200,535222180,12590,12600,12620,12590,397
|
|
20240227,105100,530220120,12600,12590,12600,12590,16
|
|
20240227,105000,530018630,12590,12590,12590,12590,18
|
|
20240227,104900,529792010,12590,12590,12590,12590,11
|
|
20240227,104800,529653520,12590,12590,12590,12590,94
|
|
20240227,104700,528470060,12590,12590,12600,12590,376
|
|
20240227,104600,523732970,12590,12610,12610,12590,1299
|
|
20240227,104500,507365710,12610,12610,12610,12610,11
|
|
20240227,104400,507227000,12610,12610,12610,12610,11
|
|
20240227,104300,507088290,12610,12600,12620,12600,480
|
|
20240227,104200,501034370,12600,12600,12600,12600,10
|
|
20240227,104100,500908370,12610,12620,12620,12610,73
|
|
20240227,104000,499987220,12620,12640,12640,12590,3262
|
|
20240227,103900,458866300,12620,12620,12620,12620,10
|
|
20240227,103800,458740100,12620,12620,12620,12620,22
|
|
20240227,103700,458462460,12620,12620,12620,12620,11
|
|
20240227,103600,458323640,12630,12590,12630,12590,344
|
|
20240227,103500,453982480,12610,12600,12610,12590,2850
|
|
20240227,103400,418072390,12600,12610,12610,12600,317
|
|
20240227,103300,414078180,12610,12610,12610,12610,111
|
|
20240227,103200,412678470,12610,12620,12620,12610,210
|
|
20240227,103100,410029970,12620,12620,12630,12620,14
|
|
20240227,103000,409853260,12620,12630,12630,12620,326
|
|
20240227,102900,405735990,12610,12610,12620,12610,431
|
|
20240227,102800,400296920,12620,12630,12630,12600,37
|
|
20240227,102700,399830140,12630,12610,12630,12610,26
|
|
20240227,102600,399501980,12620,12620,12620,12620,134
|
|
20240227,102500,397810900,12620,12620,12620,12620,11
|
|
20240227,102400,397672080,12610,12600,12610,12600,200
|
|
20240227,102300,395152070,12600,12610,12610,12600,172
|
|
20240227,102200,392984860,12590,12620,12620,12550,2220
|
|
20240227,102100,365029450,12600,12630,12630,12600,524
|
|
20240227,102000,358424640,12640,12630,12640,12630,2009
|
|
20240227,101900,333050550,12630,12640,12640,12630,61
|
|
20240227,101800,332280080,12640,12640,12650,12620,2172
|
|
20240227,101700,304845040,12640,12650,12650,12640,374
|
|
20240227,101600,300117610,12660,12660,12660,12660,12
|
|
20240227,101500,299965690,12670,12670,12670,12670,0
|
|
20240227,101400,299965690,12670,12670,12670,12670,0
|
|
20240227,101300,299965690,12670,12670,12670,12670,0
|
|
20240227,101200,299965690,12670,12640,12670,12640,221
|
|
20240227,101100,297172220,12640,12640,12640,12640,2
|
|
20240227,101000,297146940,12650,12650,12650,12650,151
|
|
20240227,100900,295236790,12640,12640,12640,12640,23
|
|
20240227,100800,294946070,12640,12640,12650,12640,79
|
|
20240227,100700,293947210,12640,12650,12650,12640,39
|
|
20240227,100600,293454070,12650,12660,12660,12650,534
|
|
20240227,100500,286698960,12660,12670,12700,12660,154
|
|
20240227,100400,284748600,12700,12700,12700,12700,0
|
|
20240227,100300,284748600,12700,12700,12700,12700,7
|
|
20240227,100200,284659700,12700,12700,12700,12700,0
|
|
20240227,100100,284659700,12700,12700,12700,12700,0
|
|
20240227,100000,284659700,12700,12700,12700,12700,3
|
|
20240227,095900,284621600,12700,12700,12700,12700,158
|
|
20240227,095800,282615000,12690,12690,12690,12690,240
|
|
20240227,095700,279569400,12690,12690,12690,12690,0
|
|
20240227,095600,279569400,12690,12690,12690,12690,0
|
|
20240227,095500,279569400,12690,12650,12690,12650,2
|
|
20240227,095400,279544060,12690,12680,12690,12680,100
|
|
20240227,095300,278275090,12660,12660,12660,12660,129
|
|
20240227,095200,276641950,12650,12660,12660,12650,285
|
|
20240227,095100,273034820,12690,12690,12690,12690,3
|
|
20240227,095000,272996750,12690,12690,12690,12690,1
|
|
20240227,094900,272984060,12690,12690,12690,12690,100
|
|
20240227,094800,271715060,12660,12660,12660,12660,0
|
|
20240227,094700,271715060,12660,12660,12660,12660,0
|
|
20240227,094600,271715060,12660,12650,12700,12650,2586
|
|
20240227,094500,238999120,12640,12670,12670,12640,3165
|
|
20240227,094400,198949990,12670,12740,12740,12670,700
|
|
20240227,094300,190072770,12770,12720,12810,12720,25
|
|
20240227,094200,189753480,12700,12700,12700,12700,0
|
|
20240227,094100,189753480,12700,12680,12700,12680,2642
|
|
20240227,094000,156203960,12680,12680,12680,12680,10
|
|
20240227,093900,156077160,12680,12690,12690,12680,8
|
|
20240227,093800,155975670,12690,12690,12690,12690,30
|
|
20240227,093700,155594970,12690,12670,12690,12660,187
|
|
20240227,093600,153227020,12670,12690,12690,12670,1605
|
|
20240227,093500,132876600,12690,12690,12690,12690,8
|
|
20240227,093400,132775080,12690,12690,12690,12680,1218
|
|
20240227,093300,117327990,12690,12690,12700,12690,99
|
|
20240227,093200,116071630,12690,12690,12690,12690,309
|
|
20240227,093100,112150420,12700,12700,12700,12700,1
|
|
20240227,093000,112137720,12700,12700,12700,12700,44
|
|
20240227,092900,111578920,12700,12700,12700,12700,0
|
|
20240227,092800,111578920,12700,12700,12700,12700,0
|
|
20240227,092700,111578920,12700,12700,12700,12700,2
|
|
20240227,092600,111553520,12690,12690,12700,12690,624
|
|
20240227,092500,103633950,12700,12720,12720,12700,1553
|
|
20240227,092400,83888750,12720,12730,12730,12720,202
|
|
20240227,092300,81319230,12720,12720,12720,12720,0
|
|
20240227,092200,81319230,12720,12720,12720,12720,19
|
|
20240227,092100,81077550,12720,12720,12720,12720,74
|
|
20240227,092000,80136270,12720,12730,12730,12720,286
|
|
20240227,091900,76496180,12730,12730,12740,12730,317
|
|
20240227,091800,72460760,12720,12720,12720,12720,11
|
|
20240227,091700,72320840,12730,12730,12730,12720,27
|
|
20240227,091600,71977170,12730,12750,12750,12730,63
|
|
20240227,091500,71175100,12740,12740,12740,12740,0
|
|
20240227,091400,71175100,12740,12750,12750,12740,208
|
|
20240227,091300,68524690,12750,12750,12750,12750,140
|
|
20240227,091200,66739690,12750,12770,12770,12750,50
|
|
20240227,091100,66101700,12770,12770,12770,12770,108
|
|
20240227,091000,64722540,12780,12810,12810,12780,14
|
|
20240227,090900,64543260,12760,12750,12760,12750,411
|
|
20240227,090800,59299260,12750,12760,12760,12750,4
|
|
20240227,090700,59248230,12770,12740,12790,12700,410
|
|
20240227,090600,54034310,12750,12790,12810,12750,446
|
|
20240227,090500,48340310,12810,12820,12820,12800,745
|
|
20240227,090400,38804280,12830,12830,12830,12830,10
|
|
20240227,090300,38675980,12840,12820,12840,12800,534
|
|
20240227,090200,31833870,12810,12830,12830,12810,70
|
|
20240227,090100,30936870,12830,12860,12860,12790,1887
|
|
20240227,090000,6728390,12850,12820,12850,12820,524
|