595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185200,209434860,3280,3280,3280,3280,2136
|
|
20240227,185100,209434860,3280,3280,3280,3280,0
|
|
20240227,185000,209434860,3280,3280,3280,3280,0
|
|
20240227,184900,209434860,3280,3280,3280,3280,0
|
|
20240227,184800,209434860,3280,3280,3280,3280,0
|
|
20240227,184700,209434860,3280,3280,3280,3280,0
|
|
20240227,184600,209434860,3280,3280,3280,3280,0
|
|
20240227,184500,209434860,3280,3280,3280,3280,0
|
|
20240227,184400,209434860,3280,3280,3280,3280,0
|
|
20240227,184300,209434860,3280,3280,3280,3280,0
|
|
20240227,184200,209434860,3280,3280,3280,3280,0
|
|
20240227,184100,209434860,3280,3280,3280,3280,0
|
|
20240227,184000,209434860,3280,3280,3280,3280,0
|
|
20240227,183900,209434860,3280,3280,3280,3280,0
|
|
20240227,183800,209434860,3280,3280,3280,3280,0
|
|
20240227,183700,209434860,3280,3280,3280,3280,0
|
|
20240227,183600,209434860,3280,3280,3280,3280,0
|
|
20240227,183500,209434860,3280,3280,3280,3280,0
|
|
20240227,183400,209434860,3280,3280,3280,3280,0
|
|
20240227,183300,209434860,3280,3280,3280,3280,0
|
|
20240227,183200,209434860,3280,3280,3280,3280,0
|
|
20240227,183100,209434860,3280,3280,3280,3280,0
|
|
20240227,183000,209434860,3280,3280,3280,3280,0
|
|
20240227,182900,209434860,3280,3280,3280,3280,0
|
|
20240227,182800,209434860,3280,3280,3280,3280,0
|
|
20240227,182700,209434860,3280,3280,3280,3280,0
|
|
20240227,182600,209434860,3280,3280,3280,3280,0
|
|
20240227,182500,209434860,3280,3280,3280,3280,0
|
|
20240227,182400,209434860,3280,3280,3280,3280,0
|
|
20240227,182300,209434860,3280,3280,3280,3280,0
|
|
20240227,182200,209434860,3280,3280,3280,3280,2136
|
|
20240227,182100,209434860,3280,3280,3280,3280,0
|
|
20240227,182000,209434860,3280,3280,3280,3280,0
|
|
20240227,181900,209434860,3280,3280,3280,3280,0
|
|
20240227,181800,209434860,3280,3280,3280,3280,0
|
|
20240227,181700,209434860,3280,3280,3280,3280,0
|
|
20240227,181600,209434860,3280,3280,3280,3280,0
|
|
20240227,181500,209434860,3280,3280,3280,3280,0
|
|
20240227,181400,209434860,3280,3280,3280,3280,0
|
|
20240227,181300,209434860,3280,3280,3280,3280,0
|
|
20240227,181200,209434860,3280,3280,3280,3280,0
|
|
20240227,181100,209434860,3280,3280,3280,3280,0
|
|
20240227,181000,209434860,3280,3280,3280,3280,0
|
|
20240227,180900,209434860,3280,3280,3280,3280,0
|
|
20240227,180800,209434860,3280,3280,3280,3280,0
|
|
20240227,180700,209434860,3280,3280,3280,3280,0
|
|
20240227,180600,209434860,3280,3280,3280,3280,0
|
|
20240227,180500,209434860,3280,3280,3280,3280,0
|
|
20240227,180400,209434860,3280,3280,3280,3280,0
|
|
20240227,180300,209434860,3280,3280,3280,3280,0
|
|
20240227,180200,209434860,3280,3280,3280,3280,0
|
|
20240227,180100,209434860,3280,3280,3280,3280,0
|
|
20240227,180000,209434860,3280,3280,3280,3280,0
|
|
20240227,175900,209434860,3280,3280,3280,3280,0
|
|
20240227,175800,209434860,3280,3280,3280,3280,0
|
|
20240227,175700,209434860,3280,3280,3280,3280,0
|
|
20240227,175600,209434860,3280,3280,3280,3280,0
|
|
20240227,175500,209434860,3280,3280,3280,3280,0
|
|
20240227,175400,209434860,3280,3280,3280,3280,0
|
|
20240227,175300,209434860,3280,3280,3280,3280,0
|
|
20240227,175200,209434860,3280,3280,3280,3280,2136
|
|
20240227,175100,209434860,3280,3280,3280,3280,0
|
|
20240227,175000,209434860,3280,3280,3280,3280,0
|
|
20240227,174900,209434860,3280,3280,3280,3280,0
|
|
20240227,174800,209434860,3280,3280,3280,3280,0
|
|
20240227,174700,209434860,3280,3280,3280,3280,0
|
|
20240227,174600,209434860,3280,3280,3280,3280,0
|
|
20240227,174500,209434860,3280,3280,3280,3280,0
|
|
20240227,174400,209434860,3280,3280,3280,3280,0
|
|
20240227,174300,209434860,3280,3280,3280,3280,0
|
|
20240227,174200,209434860,3280,3280,3280,3280,0
|
|
20240227,174100,209434860,3280,3280,3280,3280,0
|
|
20240227,174000,209434860,3280,3280,3280,3280,0
|
|
20240227,173900,209434860,3280,3280,3280,3280,0
|
|
20240227,173800,209434860,3280,3280,3280,3280,0
|
|
20240227,173700,209434860,3280,3280,3280,3280,0
|
|
20240227,173600,209434860,3280,3280,3280,3280,0
|
|
20240227,173500,209434860,3280,3280,3280,3280,0
|
|
20240227,173400,209434860,3280,3280,3280,3280,0
|
|
20240227,173300,209434860,3280,3280,3280,3280,0
|
|
20240227,173200,209434860,3280,3280,3280,3280,0
|
|
20240227,173100,209434860,3280,3280,3280,3280,0
|
|
20240227,173000,209434860,3280,3280,3280,3280,0
|
|
20240227,172900,209434860,3280,3280,3280,3280,0
|
|
20240227,172800,209434860,3280,3280,3280,3280,0
|
|
20240227,172700,209434860,3280,3280,3280,3280,0
|
|
20240227,172600,209434860,3280,3280,3280,3280,0
|
|
20240227,172500,209434860,3280,3280,3280,3280,0
|
|
20240227,172400,209434860,3280,3280,3280,3280,0
|
|
20240227,172300,209434860,3280,3280,3280,3280,0
|
|
20240227,172200,209434860,3280,3280,3280,3280,2136
|
|
20240227,172100,209434860,3280,3280,3280,3280,0
|
|
20240227,172000,209434860,3280,3280,3280,3280,0
|
|
20240227,171900,209434860,3280,3280,3280,3280,0
|
|
20240227,171800,209434860,3280,3280,3280,3280,0
|
|
20240227,171700,209434860,3280,3280,3280,3280,0
|
|
20240227,171600,209434860,3280,3280,3280,3280,0
|
|
20240227,171500,209434860,3280,3280,3280,3280,0
|
|
20240227,171400,209434860,3280,3280,3280,3280,0
|
|
20240227,171300,209434860,3280,3280,3280,3280,0
|
|
20240227,171200,209434860,3280,3280,3280,3280,0
|
|
20240227,171100,209434860,3280,3280,3280,3280,0
|
|
20240227,171000,209434860,3280,3280,3280,3280,0
|
|
20240227,170900,209434860,3280,3280,3280,3280,0
|
|
20240227,170800,209434860,3280,3280,3280,3280,0
|
|
20240227,170700,209434860,3280,3280,3280,3280,0
|
|
20240227,170600,209434860,3280,3280,3280,3280,0
|
|
20240227,170500,209434860,3280,3280,3280,3280,0
|
|
20240227,170400,209434860,3280,3280,3280,3280,0
|
|
20240227,170300,209434860,3280,3280,3280,3280,0
|
|
20240227,170200,209434860,3280,3280,3280,3280,0
|
|
20240227,170100,209434860,3280,3280,3280,3280,0
|
|
20240227,170000,209434860,3280,3280,3280,3280,0
|
|
20240227,165900,209434860,3280,3280,3280,3280,0
|
|
20240227,165800,209434860,3280,3280,3280,3280,0
|
|
20240227,165700,209434860,3280,3280,3280,3280,0
|
|
20240227,165600,209434860,3280,3280,3280,3280,0
|
|
20240227,165500,209434860,3280,3280,3280,3280,0
|
|
20240227,165400,209434860,3280,3280,3280,3280,0
|
|
20240227,165300,209434860,3280,3280,3280,3280,0
|
|
20240227,165200,209434860,3280,3280,3280,3280,2136
|
|
20240227,165100,209434860,3280,3280,3280,3280,0
|
|
20240227,165000,209434860,3280,3280,3280,3280,0
|
|
20240227,164900,209434860,3280,3280,3280,3280,0
|
|
20240227,164800,209434860,3280,3280,3280,3280,0
|
|
20240227,164700,209434860,3280,3280,3280,3280,0
|
|
20240227,164600,209434860,3280,3280,3280,3280,0
|
|
20240227,164500,209434860,3280,3280,3280,3280,0
|
|
20240227,164400,209434860,3280,3280,3280,3280,0
|
|
20240227,164300,209434860,3280,3280,3280,3280,0
|
|
20240227,164200,209434860,3280,3280,3280,3280,0
|
|
20240227,164100,209434860,3280,3280,3280,3280,0
|
|
20240227,164000,209434860,3280,3280,3280,3280,0
|
|
20240227,163900,209434860,3280,3280,3280,3280,0
|
|
20240227,163800,209434860,3280,3280,3280,3280,0
|
|
20240227,163700,209434860,3280,3280,3280,3280,0
|
|
20240227,163600,209434860,3280,3280,3280,3280,0
|
|
20240227,163500,209434860,3280,3280,3280,3280,0
|
|
20240227,163400,209434860,3280,3280,3280,3280,0
|
|
20240227,163300,209434860,3280,3280,3280,3280,0
|
|
20240227,163200,209434860,3280,3280,3280,3280,0
|
|
20240227,163100,209434860,3280,3280,3280,3280,0
|
|
20240227,163000,209434860,3280,3280,3280,3280,0
|
|
20240227,162900,209434860,3280,3280,3280,3280,0
|
|
20240227,162800,209434860,3280,3280,3280,3280,0
|
|
20240227,162700,209434860,3280,3280,3280,3280,0
|
|
20240227,162600,209434860,3280,3280,3280,3280,0
|
|
20240227,162500,209434860,3280,3280,3280,3280,0
|
|
20240227,162400,209434860,3280,3280,3280,3280,0
|
|
20240227,162300,209434860,3280,3280,3280,3280,0
|
|
20240227,162200,209434860,3280,3280,3280,3280,2136
|
|
20240227,162100,209434860,3280,3280,3280,3280,0
|
|
20240227,162000,209434860,3280,3280,3280,3280,0
|
|
20240227,161900,209434860,3280,3280,3280,3280,0
|
|
20240227,161800,209434860,3280,3280,3280,3280,0
|
|
20240227,161700,209434860,3280,3280,3280,3280,0
|
|
20240227,161600,209434860,3280,3280,3280,3280,0
|
|
20240227,161500,209434860,3280,3280,3280,3280,0
|
|
20240227,161400,209434860,3280,3280,3280,3280,0
|
|
20240227,161300,209434860,3280,3280,3280,3280,0
|
|
20240227,161200,209434860,3280,3280,3280,3280,0
|
|
20240227,161100,209434860,3280,3280,3280,3280,0
|
|
20240227,161000,209434860,3280,3280,3280,3280,0
|
|
20240227,160900,209434860,3280,3280,3280,3280,0
|
|
20240227,160800,209434860,3280,3280,3280,3280,0
|
|
20240227,160700,209434860,3280,3280,3280,3280,0
|
|
20240227,160600,209434860,3280,3280,3280,3280,0
|
|
20240227,160500,209434860,3280,3280,3280,3280,0
|
|
20240227,160400,209434860,3280,3280,3280,3280,0
|
|
20240227,160300,209434860,3280,3280,3280,3280,0
|
|
20240227,160200,209434860,3280,3280,3280,3280,0
|
|
20240227,160100,209434860,3280,3280,3280,3280,0
|
|
20240227,160000,209434860,3280,3280,3280,3280,0
|
|
20240227,155900,209434860,3280,3280,3280,3280,0
|
|
20240227,155800,209434860,3280,3280,3280,3280,0
|
|
20240227,155700,209434860,3280,3280,3280,3280,0
|
|
20240227,155600,209434860,3280,3280,3280,3280,0
|
|
20240227,155500,209434860,3280,3280,3280,3280,0
|
|
20240227,155400,209434860,3280,3280,3280,3280,0
|
|
20240227,155300,209434860,3280,3280,3280,3280,0
|
|
20240227,155200,209434860,3280,3280,3280,3280,2136
|
|
20240227,155100,209434860,3280,3280,3280,3280,0
|
|
20240227,155000,209434860,3280,3280,3280,3280,0
|
|
20240227,154900,209434860,3280,3280,3280,3280,0
|
|
20240227,154800,209434860,3280,3280,3280,3280,0
|
|
20240227,154700,209434860,3280,3280,3280,3280,0
|
|
20240227,154600,209434860,3280,3280,3280,3280,0
|
|
20240227,154500,209434860,3280,3280,3280,3280,0
|
|
20240227,154400,209434860,3280,3280,3280,3280,0
|
|
20240227,154300,209434860,3280,3280,3280,3280,0
|
|
20240227,154200,209434860,3280,3280,3280,3280,0
|
|
20240227,154100,209434860,3280,3280,3280,3280,0
|
|
20240227,154000,209434860,3280,3280,3280,3280,0
|
|
20240227,153900,209434860,3280,3280,3280,3280,0
|
|
20240227,153800,209434860,3280,3280,3280,3280,0
|
|
20240227,153700,209434860,3280,3280,3280,3280,0
|
|
20240227,153600,209434860,3280,3280,3280,3280,0
|
|
20240227,153500,209434860,3280,3280,3280,3280,0
|
|
20240227,153400,209434860,3280,3280,3280,3280,0
|
|
20240227,153300,209434860,3280,3280,3280,3280,0
|
|
20240227,153200,209434860,3280,3280,3280,3280,0
|
|
20240227,153100,209434860,3280,3280,3280,3280,0
|
|
20240227,153000,209434860,3280,3280,3280,3280,2136
|
|
20240227,152900,202428780,3300,3300,3300,3300,0
|
|
20240227,152800,202428780,3300,3300,3300,3300,0
|
|
20240227,152700,202428780,3300,3300,3300,3300,0
|
|
20240227,152600,202428780,3300,3300,3300,3300,0
|
|
20240227,152500,202428780,3300,3300,3300,3300,0
|
|
20240227,152400,202428780,3300,3300,3300,3300,0
|
|
20240227,152300,202428780,3300,3300,3300,3300,0
|
|
20240227,152200,202428780,3300,3300,3300,3300,0
|
|
20240227,152100,202428780,3300,3300,3300,3300,0
|
|
20240227,152000,202428780,3300,3300,3300,3300,0
|
|
20240227,151900,202428780,3300,3240,3300,3225,2855
|
|
20240227,151800,193058010,3280,3265,3280,3265,1900
|
|
20240227,151700,186845465,3270,3250,3270,3250,239
|
|
20240227,151600,186066905,3270,3260,3270,3260,300
|
|
20240227,151500,185087900,3270,3235,3270,3235,409
|
|
20240227,151400,183764750,3275,3210,3280,3210,3739
|
|
20240227,151300,171672875,3210,3220,3220,3180,5383
|
|
20240227,151200,154511655,3215,3215,3215,3215,0
|
|
20240227,151100,154511655,3215,3215,3215,3215,38
|
|
20240227,151000,154389485,3215,3225,3225,3215,58
|
|
20240227,150900,154202885,3255,3255,3255,3255,0
|
|
20240227,150800,154202885,3255,3255,3255,3255,0
|
|
20240227,150700,154202885,3255,3250,3255,3250,50
|
|
20240227,150600,154040370,3255,3255,3255,3255,0
|
|
20240227,150500,154040370,3255,3255,3255,3255,0
|
|
20240227,150400,154040370,3255,3255,3255,3255,0
|
|
20240227,150300,154040370,3255,3255,3255,3255,8
|
|
20240227,150200,154014330,3255,3255,3255,3255,0
|
|
20240227,150100,154014330,3255,3255,3255,3255,1
|
|
20240227,150000,154011075,3235,3235,3235,3235,2
|
|
20240227,145900,154004605,3280,3235,3280,3235,1900
|
|
20240227,145800,147833445,3240,3225,3240,3225,80
|
|
20240227,145700,147575355,3225,3225,3225,3225,1
|
|
20240227,145600,147572130,3215,3215,3215,3215,135
|
|
20240227,145500,147138105,3215,3225,3225,3210,3748
|
|
20240227,145400,135092505,3230,3230,3230,3230,10
|
|
20240227,145300,135060205,3245,3245,3245,3245,0
|
|
20240227,145200,135060205,3245,3245,3245,3245,0
|
|
20240227,145100,135060205,3245,3245,3245,3245,0
|
|
20240227,145000,135060205,3245,3245,3245,3245,0
|
|
20240227,144900,135060205,3245,3245,3245,3245,0
|
|
20240227,144800,135060205,3245,3245,3245,3245,0
|
|
20240227,144700,135060205,3245,3245,3245,3245,0
|
|
20240227,144600,135060205,3245,3245,3245,3245,1
|
|
20240227,144500,135056960,3230,3235,3235,3230,1539
|
|
20240227,144400,130082690,3240,3240,3240,3240,0
|
|
20240227,144300,130082690,3240,3240,3240,3240,0
|
|
20240227,144200,130082690,3240,3240,3240,3240,0
|
|
20240227,144100,130082690,3240,3240,3240,3240,1057
|
|
20240227,144000,126658010,3245,3245,3245,3245,0
|
|
20240227,143900,126658010,3245,3245,3245,3245,30
|
|
20240227,143800,126560660,3240,3240,3240,3240,2
|
|
20240227,143700,126554180,3240,3245,3245,3240,43
|
|
20240227,143600,126414855,3240,3240,3240,3240,25
|
|
20240227,143500,126333855,3240,3240,3240,3240,0
|
|
20240227,143400,126333855,3240,3245,3245,3240,100
|
|
20240227,143300,126009850,3260,3260,3260,3260,0
|
|
20240227,143200,126009850,3260,3260,3260,3260,0
|
|
20240227,143100,126009850,3260,3260,3260,3260,0
|
|
20240227,143000,126009850,3260,3260,3260,3260,0
|
|
20240227,142900,126009850,3260,3260,3260,3260,0
|
|
20240227,142800,126009850,3260,3260,3260,3260,0
|
|
20240227,142700,126009850,3260,3260,3260,3260,0
|
|
20240227,142600,126009850,3260,3260,3260,3260,0
|
|
20240227,142500,126009850,3260,3260,3260,3260,0
|
|
20240227,142400,126009850,3260,3245,3260,3245,2
|
|
20240227,142300,126003345,3245,3245,3245,3245,2
|
|
20240227,142200,125996855,3245,3245,3245,3245,0
|
|
20240227,142100,125996855,3245,3240,3245,3240,445
|
|
20240227,142000,124553705,3245,3240,3245,3240,100
|
|
20240227,141900,124229555,3235,3235,3235,3235,4
|
|
20240227,141800,124216615,3240,3240,3240,3240,0
|
|
20240227,141700,124216615,3240,3240,3240,3240,0
|
|
20240227,141600,124216615,3240,3240,3240,3240,0
|
|
20240227,141500,124216615,3240,3240,3240,3240,0
|
|
20240227,141400,124216615,3240,3240,3240,3240,0
|
|
20240227,141300,124216615,3240,3240,3240,3240,0
|
|
20240227,141200,124216615,3240,3240,3240,3240,0
|
|
20240227,141100,124216615,3240,3240,3240,3240,0
|
|
20240227,141000,124216615,3240,3240,3240,3240,0
|
|
20240227,140900,124216615,3240,3240,3240,3240,0
|
|
20240227,140800,124216615,3240,3240,3240,3240,0
|
|
20240227,140700,124216615,3240,3240,3240,3240,0
|
|
20240227,140600,124216615,3240,3240,3240,3240,0
|
|
20240227,140500,124216615,3240,3240,3240,3240,0
|
|
20240227,140400,124216615,3240,3240,3240,3240,10
|
|
20240227,140300,124184215,3240,3240,3240,3240,311
|
|
20240227,140200,123176575,3240,3240,3240,3240,0
|
|
20240227,140100,123176575,3240,3240,3240,3240,0
|
|
20240227,140000,123176575,3240,3240,3240,3240,0
|
|
20240227,135900,123176575,3240,3240,3240,3240,1
|
|
20240227,135800,123173335,3235,3235,3235,3235,0
|
|
20240227,135700,123173335,3235,3245,3245,3235,920
|
|
20240227,135600,120194990,3245,3245,3245,3245,0
|
|
20240227,135500,120194990,3245,3245,3245,3245,0
|
|
20240227,135400,120194990,3245,3245,3245,3245,0
|
|
20240227,135300,120194990,3245,3245,3245,3245,0
|
|
20240227,135200,120194990,3245,3245,3245,3245,0
|
|
20240227,135100,120194990,3245,3245,3245,3245,0
|
|
20240227,135000,120194990,3245,3245,3245,3245,0
|
|
20240227,134900,120194990,3245,3245,3245,3245,0
|
|
20240227,134800,120194990,3245,3245,3245,3245,0
|
|
20240227,134700,120194990,3245,3245,3245,3245,26
|
|
20240227,134600,120110620,3245,3245,3245,3245,0
|
|
20240227,134500,120110620,3245,3245,3245,3245,0
|
|
20240227,134400,120110620,3245,3245,3245,3245,0
|
|
20240227,134300,120110620,3245,3245,3245,3245,0
|
|
20240227,134200,120110620,3245,3245,3245,3245,0
|
|
20240227,134100,120110620,3245,3245,3245,3245,0
|
|
20240227,134000,120110620,3245,3245,3245,3245,0
|
|
20240227,133900,120110620,3245,3245,3245,3245,0
|
|
20240227,133800,120110620,3245,3245,3245,3245,0
|
|
20240227,133700,120110620,3245,3245,3245,3245,0
|
|
20240227,133600,120110620,3245,3245,3245,3245,0
|
|
20240227,133500,120110620,3245,3245,3245,3245,0
|
|
20240227,133400,120110620,3245,3245,3245,3245,0
|
|
20240227,133300,120110620,3245,3245,3245,3245,0
|
|
20240227,133200,120110620,3245,3245,3245,3245,0
|
|
20240227,133100,120110620,3245,3245,3245,3245,0
|
|
20240227,133000,120110620,3245,3245,3245,3245,0
|
|
20240227,132900,120110620,3245,3245,3245,3245,1
|
|
20240227,132800,120107375,3240,3240,3240,3240,32
|
|
20240227,132700,120003695,3245,3245,3245,3245,0
|
|
20240227,132600,120003695,3245,3245,3245,3245,0
|
|
20240227,132500,120003695,3245,3245,3245,3245,0
|
|
20240227,132400,120003695,3245,3245,3245,3245,0
|
|
20240227,132300,120003695,3245,3245,3245,3245,0
|
|
20240227,132200,120003695,3245,3245,3245,3245,82
|
|
20240227,132100,119737605,3245,3245,3245,3245,86
|
|
20240227,132000,119458535,3245,3245,3245,3245,1
|
|
20240227,131900,119455290,3245,3235,3245,3235,2388
|
|
20240227,131800,111713995,3235,3235,3235,3235,0
|
|
20240227,131700,111713995,3235,3235,3235,3235,0
|
|
20240227,131600,111713995,3235,3235,3235,3235,0
|
|
20240227,131500,111713995,3235,3235,3235,3235,200
|
|
20240227,131400,111066995,3230,3230,3230,3230,0
|
|
20240227,131300,111066995,3230,3230,3230,3230,1
|
|
20240227,131200,111063765,3235,3235,3235,3235,0
|
|
20240227,131100,111063765,3235,3235,3235,3235,0
|
|
20240227,131000,111063765,3235,3235,3235,3235,0
|
|
20240227,130900,111063765,3235,3230,3235,3230,118
|
|
20240227,130800,110682620,3230,3230,3230,3230,0
|
|
20240227,130700,110682620,3230,3230,3230,3230,0
|
|
20240227,130600,110682620,3230,3230,3230,3230,0
|
|
20240227,130500,110682620,3230,3230,3230,3230,0
|
|
20240227,130400,110682620,3230,3230,3230,3230,0
|
|
20240227,130300,110682620,3230,3230,3230,3230,0
|
|
20240227,130200,110682620,3230,3230,3230,3230,20
|
|
20240227,130100,110618020,3225,3225,3225,3225,0
|
|
20240227,130000,110618020,3225,3225,3225,3225,0
|
|
20240227,125900,110618020,3225,3225,3225,3225,165
|
|
20240227,125800,110085895,3240,3240,3240,3240,0
|
|
20240227,125700,110085895,3240,3240,3240,3240,0
|
|
20240227,125600,110085895,3240,3240,3240,3240,0
|
|
20240227,125500,110085895,3240,3240,3240,3240,40
|
|
20240227,125400,109956295,3225,3225,3225,3225,0
|
|
20240227,125300,109956295,3225,3225,3225,3225,0
|
|
20240227,125200,109956295,3225,3230,3230,3225,400
|
|
20240227,125100,108666245,3225,3225,3225,3225,0
|
|
20240227,125000,108666245,3225,3225,3225,3225,0
|
|
20240227,124900,108666245,3225,3235,3235,3225,289
|
|
20240227,124800,107732770,3240,3240,3240,3240,0
|
|
20240227,124700,107732770,3240,3240,3240,3240,0
|
|
20240227,124600,107732770,3240,3240,3240,3240,100
|
|
20240227,124500,107408770,3235,3235,3235,3235,0
|
|
20240227,124400,107408770,3235,3235,3235,3235,0
|
|
20240227,124300,107408770,3235,3235,3235,3235,0
|
|
20240227,124200,107408770,3235,3235,3235,3235,0
|
|
20240227,124100,107408770,3235,3240,3240,3235,2
|
|
20240227,124000,107402295,3240,3240,3240,3240,199
|
|
20240227,123900,106757535,3240,3240,3240,3240,1
|
|
20240227,123800,106754295,3235,3235,3235,3235,0
|
|
20240227,123700,106754295,3235,3235,3235,3235,0
|
|
20240227,123600,106754295,3235,3235,3235,3235,0
|
|
20240227,123500,106754295,3235,3235,3235,3235,0
|
|
20240227,123400,106754295,3235,3235,3235,3235,0
|
|
20240227,123300,106754295,3235,3235,3235,3235,0
|
|
20240227,123200,106754295,3235,3235,3235,3235,0
|
|
20240227,123100,106754295,3235,3235,3235,3235,0
|
|
20240227,123000,106754295,3235,3235,3235,3235,0
|
|
20240227,122900,106754295,3235,3235,3235,3235,0
|
|
20240227,122800,106754295,3235,3235,3235,3235,0
|
|
20240227,122700,106754295,3235,3235,3235,3235,0
|
|
20240227,122600,106754295,3235,3235,3235,3235,0
|
|
20240227,122500,106754295,3235,3235,3235,3235,0
|
|
20240227,122400,106754295,3235,3230,3235,3230,11
|
|
20240227,122300,106718715,3235,3235,3235,3235,121
|
|
20240227,122200,106327280,3245,3245,3245,3245,0
|
|
20240227,122100,106327280,3245,3245,3245,3245,0
|
|
20240227,122000,106327280,3245,3245,3245,3245,0
|
|
20240227,121900,106327280,3245,3245,3245,3245,0
|
|
20240227,121800,106327280,3245,3245,3245,3245,0
|
|
20240227,121700,106327280,3245,3245,3245,3245,0
|
|
20240227,121600,106327280,3245,3245,3245,3245,11
|
|
20240227,121500,106291585,3245,3250,3250,3245,374
|
|
20240227,121400,105077050,3255,3255,3255,3255,0
|
|
20240227,121300,105077050,3255,3255,3255,3255,0
|
|
20240227,121200,105077050,3255,3255,3255,3255,0
|
|
20240227,121100,105077050,3255,3255,3255,3255,1
|
|
20240227,121000,105073795,3250,3250,3250,3250,7
|
|
20240227,120900,105051045,3250,3250,3250,3250,0
|
|
20240227,120800,105051045,3250,3250,3250,3250,100
|
|
20240227,120700,104726045,3260,3255,3260,3255,7
|
|
20240227,120600,104703255,3255,3255,3255,3255,0
|
|
20240227,120500,104703255,3255,3255,3255,3255,0
|
|
20240227,120400,104703255,3255,3255,3255,3255,532
|
|
20240227,120300,102971595,3255,3255,3255,3255,0
|
|
20240227,120200,102971595,3255,3255,3255,3255,19
|
|
20240227,120100,102909750,3260,3260,3260,3260,0
|
|
20240227,120000,102909750,3260,3260,3260,3260,38
|
|
20240227,115900,102785870,3260,3260,3260,3260,21
|
|
20240227,115800,102717410,3260,3260,3260,3260,22
|
|
20240227,115700,102645690,3260,3260,3260,3260,24
|
|
20240227,115600,102567450,3260,3260,3260,3260,22
|
|
20240227,115500,102495730,3260,3255,3260,3255,26
|
|
20240227,115400,102410995,3260,3260,3260,3260,22
|
|
20240227,115300,102339275,3260,3260,3260,3260,22
|
|
20240227,115200,102267555,3260,3260,3260,3260,21
|
|
20240227,115100,102199095,3260,3260,3260,3260,22
|
|
20240227,115000,102127375,3260,3260,3260,3260,26
|
|
20240227,114900,102042615,3265,3270,3270,3265,65
|
|
20240227,114800,101830280,3270,3270,3270,3270,22
|
|
20240227,114700,101758340,3270,3270,3270,3270,21
|
|
20240227,114600,101689670,3270,3270,3270,3270,22
|
|
20240227,114500,101617730,3270,3270,3270,3270,22
|
|
20240227,114400,101545790,3255,3255,3255,3255,0
|
|
20240227,114300,101545790,3255,3265,3265,3255,30
|
|
20240227,114200,101447870,3270,3270,3270,3270,22
|
|
20240227,114100,101375930,3270,3265,3270,3265,38
|
|
20240227,114000,101251755,3265,3265,3265,3265,0
|
|
20240227,113900,101251755,3265,3270,3270,3265,105
|
|
20240227,113800,100908825,3265,3270,3270,3265,26
|
|
20240227,113700,100823825,3270,3270,3270,3270,22
|
|
20240227,113600,100751885,3270,3270,3270,3270,21
|
|
20240227,113500,100683215,3260,3260,3260,3260,0
|
|
20240227,113400,100683215,3260,3260,3260,3260,0
|
|
20240227,113300,100683215,3260,3260,3260,3260,116
|
|
20240227,113200,100305055,3250,3250,3250,3250,578
|
|
20240227,113100,98426555,3250,3275,3275,3220,3565
|
|
20240227,113000,86895140,3255,3255,3255,3255,0
|
|
20240227,112900,86895140,3255,3255,3255,3255,0
|
|
20240227,112800,86895140,3255,3255,3255,3255,0
|
|
20240227,112700,86895140,3255,3275,3275,3255,153
|
|
20240227,112600,86394750,3275,3275,3275,3275,43
|
|
20240227,112500,86253925,3275,3275,3275,3275,21
|
|
20240227,112400,86185150,3275,3275,3275,3275,23
|
|
20240227,112300,86109825,3270,3280,3280,3270,43
|
|
20240227,112200,85968795,3285,3285,3285,3280,44
|
|
20240227,112100,85824260,3285,3285,3285,3285,22
|
|
20240227,112000,85751990,3285,3285,3285,3285,61
|
|
20240227,111900,85551605,3285,3285,3285,3285,21
|
|
20240227,111800,85482620,3285,3285,3285,3285,37
|
|
20240227,111700,85361075,3285,3285,3285,3285,22
|
|
20240227,111600,85288805,3285,3285,3285,3285,21
|
|
20240227,111500,85219820,3285,3285,3285,3285,22
|
|
20240227,111400,85147550,3285,3285,3285,3285,22
|
|
20240227,111300,85075280,3285,3285,3285,3285,43
|
|
20240227,111200,84934025,3285,3285,3285,3285,22
|
|
20240227,111100,84861755,3280,3280,3280,3280,0
|
|
20240227,111000,84861755,3280,3280,3280,3280,92
|
|
20240227,110900,84559995,3285,3285,3285,3285,22
|
|
20240227,110800,84487725,3285,3285,3285,3285,21
|
|
20240227,110700,84418740,3285,3285,3285,3285,22
|
|
20240227,110600,84346470,3285,3285,3285,3285,22
|
|
20240227,110500,84274200,3285,3285,3285,3285,21
|
|
20240227,110400,84205215,3285,3285,3285,3285,44
|
|
20240227,110300,84060675,3285,3280,3285,3280,401
|
|
20240227,110200,82745290,3280,3280,3280,3280,50
|
|
20240227,110100,82581290,3280,3285,3285,3280,66
|
|
20240227,110000,82364700,3285,3285,3285,3285,21
|
|
20240227,105900,82295715,3285,3285,3285,3285,0
|
|
20240227,105800,82295715,3285,3285,3285,3285,43
|
|
20240227,105700,82154460,3290,3290,3290,3290,0
|
|
20240227,105600,82154460,3290,3290,3290,3290,6
|
|
20240227,105500,82134720,3295,3295,3295,3295,122
|
|
20240227,105400,81732730,3295,3295,3295,3295,43
|
|
20240227,105300,81591045,3295,3295,3295,3295,22
|
|
20240227,105200,81518555,3295,3295,3295,3295,21
|
|
20240227,105100,81449360,3295,3295,3295,3295,22
|
|
20240227,105000,81376870,3295,3295,3295,3295,22
|
|
20240227,104900,81304380,3295,3295,3295,3295,21
|
|
20240227,104800,81235185,3295,3295,3295,3295,22
|
|
20240227,104700,81162695,3295,3295,3295,3295,22
|
|
20240227,104600,81090205,3295,3295,3295,3295,22
|
|
20240227,104500,81017715,3295,3295,3295,3295,43
|
|
20240227,104400,80876030,3295,3295,3295,3295,22
|
|
20240227,104300,80803540,3295,3295,3295,3295,21
|
|
20240227,104200,80734345,3290,3295,3295,3290,62
|
|
20240227,104100,80530255,3295,3295,3295,3295,22
|
|
20240227,104000,80457765,3295,3295,3295,3295,21
|
|
20240227,103900,80388570,3280,3280,3280,3280,0
|
|
20240227,103800,80388570,3280,3290,3290,3270,1250
|
|
20240227,103700,76289295,3290,3290,3290,3290,340
|
|
20240227,103600,75170695,3290,3290,3290,3290,44
|
|
20240227,103500,75025935,3290,3295,3295,3290,22
|
|
20240227,103400,74953550,3290,3295,3295,3290,112
|
|
20240227,103300,74584960,3295,3300,3300,3295,44
|
|
20240227,103200,74439870,3300,3300,3300,3300,21
|
|
20240227,103100,74370570,3300,3300,3300,3300,240
|
|
20240227,103000,73578570,3305,3305,3305,3305,0
|
|
20240227,102900,73578570,3305,3305,3305,3305,43
|
|
20240227,102800,73436455,3305,3305,3305,3305,100
|
|
20240227,102700,73105955,3310,3310,3310,3305,120
|
|
20240227,102600,72709165,3310,3310,3310,3310,127
|
|
20240227,102500,72288795,3310,3310,3310,3310,22
|
|
20240227,102400,72215975,3310,3310,3315,3305,385
|
|
20240227,102300,70941980,3310,3305,3310,3305,837
|
|
20240227,102200,68172015,3305,3295,3305,3295,58
|
|
20240227,102100,67980565,3305,3280,3305,3280,3993
|
|
20240227,102000,54818950,3280,3280,3280,3280,93
|
|
20240227,101900,54513910,3285,3285,3285,3285,22
|
|
20240227,101800,54441640,3285,3285,3285,3285,21
|
|
20240227,101700,54372655,3285,3285,3285,3285,44
|
|
20240227,101600,54228115,3285,3285,3285,3285,21
|
|
20240227,101500,54159130,3285,3285,3285,3285,0
|
|
20240227,101400,54159130,3285,3280,3285,3280,423
|
|
20240227,101300,52770990,3280,3280,3280,3280,22
|
|
20240227,101200,52698830,3280,3280,3280,3280,21
|
|
20240227,101100,52629950,3280,3280,3280,3280,22
|
|
20240227,101000,52557790,3280,3280,3280,3280,22
|
|
20240227,100900,52485630,3280,3280,3280,3280,21
|
|
20240227,100800,52416750,3280,3280,3280,3280,44
|
|
20240227,100700,52272430,3280,3280,3280,3280,21
|
|
20240227,100600,52203550,3280,3280,3280,3280,22
|
|
20240227,100500,52131390,3280,3280,3280,3280,22
|
|
20240227,100400,52059230,3280,3280,3280,3280,246
|
|
20240227,100300,51252350,3285,3280,3285,3280,298
|
|
20240227,100200,50274800,3265,3280,3280,3265,194
|
|
20240227,100100,49639350,3285,3285,3285,3285,21
|
|
20240227,100000,49570365,3275,3275,3275,3275,400
|
|
20240227,095900,48260365,3280,3280,3280,3280,43
|
|
20240227,095800,48119325,3280,3280,3280,3280,679
|
|
20240227,095700,45892205,3280,3285,3285,3280,29
|
|
20240227,095600,45796975,3285,3285,3285,3285,21
|
|
20240227,095500,45727990,3285,3280,3285,3280,36
|
|
20240227,095400,45609800,3285,3285,3285,3285,22
|
|
20240227,095300,45537530,3285,3285,3285,3285,21
|
|
20240227,095200,45468545,3285,3285,3285,3285,22
|
|
20240227,095100,45396275,3285,3280,3285,3280,49
|
|
20240227,095000,45235445,3280,3280,3280,3280,0
|
|
20240227,094900,45235445,3280,3280,3280,3280,365
|
|
20240227,094800,44038245,3270,3270,3270,3270,0
|
|
20240227,094700,44038245,3270,3265,3270,3265,1425
|
|
20240227,094600,39378560,3265,3270,3270,3265,59
|
|
20240227,094500,39185815,3270,3270,3270,3270,21
|
|
20240227,094400,39117145,3265,3265,3265,3265,7
|
|
20240227,094300,39094290,3265,3265,3265,3265,22
|
|
20240227,094200,39022460,3265,3265,3265,3265,21
|
|
20240227,094100,38953895,3265,3265,3265,3265,0
|
|
20240227,094000,38953895,3265,3265,3265,3265,43
|
|
20240227,093900,38813500,3265,3265,3265,3265,66
|
|
20240227,093800,38598010,3270,3270,3270,3270,0
|
|
20240227,093700,38598010,3270,3270,3270,3270,1
|
|
20240227,093600,38594740,3270,3265,3270,3240,483
|
|
20240227,093500,37022165,3265,3265,3265,3265,49
|
|
20240227,093400,36862180,3265,3270,3270,3265,23
|
|
20240227,093300,36787080,3265,3260,3265,3260,525
|
|
20240227,093200,35074030,3260,3255,3260,3255,32
|
|
20240227,093100,34969745,3260,3260,3260,3255,77
|
|
20240227,093000,34718755,3265,3270,3270,3260,115
|
|
20240227,092900,34343175,3265,3265,3265,3265,2
|
|
20240227,092800,34336645,3255,3255,3255,3255,0
|
|
20240227,092700,34336645,3255,3255,3255,3255,14
|
|
20240227,092600,34291075,3240,3240,3240,3240,0
|
|
20240227,092500,34291075,3240,3255,3260,3240,401
|
|
20240227,092400,32990810,3255,3255,3255,3255,1
|
|
20240227,092300,32987555,3260,3260,3260,3260,43
|
|
20240227,092200,32847375,3265,3265,3265,3265,0
|
|
20240227,092100,32847375,3265,3260,3265,3260,64
|
|
20240227,092000,32638515,3255,3255,3255,3255,1
|
|
20240227,091900,32635260,3260,3255,3260,3255,44
|
|
20240227,091800,32491830,3270,3270,3270,3270,0
|
|
20240227,091700,32491830,3270,3270,3270,3270,81
|
|
20240227,091600,32226960,3260,3260,3260,3260,5
|
|
20240227,091500,32210660,3240,3240,3240,3240,0
|
|
20240227,091400,32210660,3240,3250,3250,3240,157
|
|
20240227,091300,31701540,3250,3250,3250,3250,0
|
|
20240227,091200,31701540,3250,3255,3255,3250,193
|
|
20240227,091100,31074070,3250,3250,3250,3250,21
|
|
20240227,091000,31005820,3255,3255,3255,3255,0
|
|
20240227,090900,31005820,3255,3255,3260,3255,940
|
|
20240227,090800,27946015,3260,3260,3260,3260,22
|
|
20240227,090700,27874295,3260,3260,3260,3260,27
|
|
20240227,090600,27786275,3255,3255,3255,3255,22
|
|
20240227,090500,27714665,3255,3260,3260,3255,559
|
|
20240227,090400,25892510,3270,3275,3275,3270,52
|
|
20240227,090300,25722255,3285,3285,3285,3285,2
|
|
20240227,090200,25715685,3260,3260,3260,3260,44
|
|
20240227,090100,25572245,3300,3255,3300,3255,824
|
|
20240227,090000,22876585,3250,3210,3255,3210,7109
|