627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192400,488746420,4090,4090,4090,4090,10921
|
|
20240227,192300,488746420,4090,4090,4090,4090,0
|
|
20240227,192200,488746420,4090,4090,4090,4090,0
|
|
20240227,192100,488746420,4090,4090,4090,4090,0
|
|
20240227,192000,488746420,4090,4090,4090,4090,0
|
|
20240227,191900,488746420,4090,4090,4090,4090,0
|
|
20240227,191800,488746420,4090,4090,4090,4090,0
|
|
20240227,191700,488746420,4090,4090,4090,4090,0
|
|
20240227,191600,488746420,4090,4090,4090,4090,0
|
|
20240227,191500,488746420,4090,4090,4090,4090,0
|
|
20240227,191400,488746420,4090,4090,4090,4090,0
|
|
20240227,191300,488746420,4090,4090,4090,4090,0
|
|
20240227,191200,488746420,4090,4090,4090,4090,0
|
|
20240227,191100,488746420,4090,4090,4090,4090,0
|
|
20240227,191000,488746420,4090,4090,4090,4090,0
|
|
20240227,190900,488746420,4090,4090,4090,4090,0
|
|
20240227,190800,488746420,4090,4090,4090,4090,0
|
|
20240227,190700,488746420,4090,4090,4090,4090,0
|
|
20240227,190600,488746420,4090,4090,4090,4090,0
|
|
20240227,190500,488746420,4090,4090,4090,4090,0
|
|
20240227,190400,488746420,4090,4090,4090,4090,0
|
|
20240227,190300,488746420,4090,4090,4090,4090,0
|
|
20240227,190200,488746420,4090,4090,4090,4090,0
|
|
20240227,190100,488746420,4090,4090,4090,4090,0
|
|
20240227,190000,488746420,4090,4090,4090,4090,0
|
|
20240227,185900,488746420,4090,4090,4090,4090,0
|
|
20240227,185800,488746420,4090,4090,4090,4090,0
|
|
20240227,185700,488746420,4090,4090,4090,4090,0
|
|
20240227,185600,488746420,4090,4090,4090,4090,0
|
|
20240227,185500,488746420,4090,4090,4090,4090,0
|
|
20240227,185400,488746420,4090,4090,4090,4090,10921
|
|
20240227,185300,488746420,4090,4090,4090,4090,0
|
|
20240227,185200,488746420,4090,4090,4090,4090,0
|
|
20240227,185100,488746420,4090,4090,4090,4090,0
|
|
20240227,185000,488746420,4090,4090,4090,4090,0
|
|
20240227,184900,488746420,4090,4090,4090,4090,0
|
|
20240227,184800,488746420,4090,4090,4090,4090,0
|
|
20240227,184700,488746420,4090,4090,4090,4090,0
|
|
20240227,184600,488746420,4090,4090,4090,4090,0
|
|
20240227,184500,488746420,4090,4090,4090,4090,0
|
|
20240227,184400,488746420,4090,4090,4090,4090,0
|
|
20240227,184300,488746420,4090,4090,4090,4090,0
|
|
20240227,184200,488746420,4090,4090,4090,4090,0
|
|
20240227,184100,488746420,4090,4090,4090,4090,0
|
|
20240227,184000,488746420,4090,4090,4090,4090,0
|
|
20240227,183900,488746420,4090,4090,4090,4090,0
|
|
20240227,183800,488746420,4090,4090,4090,4090,0
|
|
20240227,183700,488746420,4090,4090,4090,4090,0
|
|
20240227,183600,488746420,4090,4090,4090,4090,0
|
|
20240227,183500,488746420,4090,4090,4090,4090,0
|
|
20240227,183400,488746420,4090,4090,4090,4090,0
|
|
20240227,183300,488746420,4090,4090,4090,4090,0
|
|
20240227,183200,488746420,4090,4090,4090,4090,0
|
|
20240227,183100,488746420,4090,4090,4090,4090,0
|
|
20240227,183000,488746420,4090,4090,4090,4090,0
|
|
20240227,182900,488746420,4090,4090,4090,4090,0
|
|
20240227,182800,488746420,4090,4090,4090,4090,0
|
|
20240227,182700,488746420,4090,4090,4090,4090,0
|
|
20240227,182600,488746420,4090,4090,4090,4090,0
|
|
20240227,182500,488746420,4090,4090,4090,4090,0
|
|
20240227,182400,488746420,4090,4090,4090,4090,10921
|
|
20240227,182300,488746420,4090,4090,4090,4090,0
|
|
20240227,182200,488746420,4090,4090,4090,4090,0
|
|
20240227,182100,488746420,4090,4090,4090,4090,0
|
|
20240227,182000,488746420,4090,4090,4090,4090,0
|
|
20240227,181900,488746420,4090,4090,4090,4090,0
|
|
20240227,181800,488746420,4090,4090,4090,4090,0
|
|
20240227,181700,488746420,4090,4090,4090,4090,0
|
|
20240227,181600,488746420,4090,4090,4090,4090,0
|
|
20240227,181500,488746420,4090,4090,4090,4090,0
|
|
20240227,181400,488746420,4090,4090,4090,4090,0
|
|
20240227,181300,488746420,4090,4090,4090,4090,0
|
|
20240227,181200,488746420,4090,4090,4090,4090,0
|
|
20240227,181100,488746420,4090,4090,4090,4090,0
|
|
20240227,181000,488746420,4090,4090,4090,4090,0
|
|
20240227,180900,488746420,4090,4090,4090,4090,0
|
|
20240227,180800,488746420,4090,4090,4090,4090,0
|
|
20240227,180700,488746420,4090,4090,4090,4090,0
|
|
20240227,180600,488746420,4090,4090,4090,4090,0
|
|
20240227,180500,488746420,4090,4090,4090,4090,0
|
|
20240227,180400,488746420,4090,4090,4090,4090,0
|
|
20240227,180300,488746420,4090,4090,4090,4090,0
|
|
20240227,180200,488746420,4090,4090,4090,4090,0
|
|
20240227,180100,488746420,4090,4090,4090,4090,0
|
|
20240227,180000,488746420,4090,4090,4090,4090,0
|
|
20240227,175900,488746420,4090,4090,4090,4090,0
|
|
20240227,175800,488746420,4090,4090,4090,4090,0
|
|
20240227,175700,488746420,4090,4090,4090,4090,0
|
|
20240227,175600,488746420,4090,4090,4090,4090,0
|
|
20240227,175500,488746420,4090,4090,4090,4090,0
|
|
20240227,175400,488746420,4090,4090,4090,4090,10921
|
|
20240227,175300,488746420,4090,4090,4090,4090,0
|
|
20240227,175200,488746420,4090,4090,4090,4090,0
|
|
20240227,175100,488746420,4090,4090,4090,4090,0
|
|
20240227,175000,488746420,4090,4090,4090,4090,0
|
|
20240227,174900,488746420,4090,4090,4090,4090,0
|
|
20240227,174800,488746420,4090,4090,4090,4090,0
|
|
20240227,174700,488746420,4090,4090,4090,4090,0
|
|
20240227,174600,488746420,4090,4090,4090,4090,0
|
|
20240227,174500,488746420,4090,4090,4090,4090,0
|
|
20240227,174400,488746420,4090,4090,4090,4090,0
|
|
20240227,174300,488746420,4090,4090,4090,4090,0
|
|
20240227,174200,488746420,4090,4090,4090,4090,0
|
|
20240227,174100,488746420,4090,4090,4090,4090,0
|
|
20240227,174000,488746420,4090,4090,4090,4090,0
|
|
20240227,173900,488746420,4090,4090,4090,4090,0
|
|
20240227,173800,488746420,4090,4090,4090,4090,0
|
|
20240227,173700,488746420,4090,4090,4090,4090,0
|
|
20240227,173600,488746420,4090,4090,4090,4090,0
|
|
20240227,173500,488746420,4090,4090,4090,4090,0
|
|
20240227,173400,488746420,4090,4090,4090,4090,0
|
|
20240227,173300,488746420,4090,4090,4090,4090,0
|
|
20240227,173200,488746420,4090,4090,4090,4090,0
|
|
20240227,173100,488746420,4090,4090,4090,4090,0
|
|
20240227,173000,488746420,4090,4090,4090,4090,0
|
|
20240227,172900,488746420,4090,4090,4090,4090,0
|
|
20240227,172800,488746420,4090,4090,4090,4090,0
|
|
20240227,172700,488746420,4090,4090,4090,4090,0
|
|
20240227,172600,488746420,4090,4090,4090,4090,0
|
|
20240227,172500,488746420,4090,4090,4090,4090,0
|
|
20240227,172400,488746420,4090,4090,4090,4090,10921
|
|
20240227,172300,488746420,4090,4090,4090,4090,0
|
|
20240227,172200,488746420,4090,4090,4090,4090,0
|
|
20240227,172100,488746420,4090,4090,4090,4090,0
|
|
20240227,172000,488746420,4090,4090,4090,4090,0
|
|
20240227,171900,488746420,4090,4090,4090,4090,0
|
|
20240227,171800,488746420,4090,4090,4090,4090,0
|
|
20240227,171700,488746420,4090,4090,4090,4090,0
|
|
20240227,171600,488746420,4090,4090,4090,4090,0
|
|
20240227,171500,488746420,4090,4090,4090,4090,0
|
|
20240227,171400,488746420,4090,4090,4090,4090,0
|
|
20240227,171300,488746420,4090,4090,4090,4090,0
|
|
20240227,171200,488746420,4090,4090,4090,4090,0
|
|
20240227,171100,488746420,4090,4090,4090,4090,0
|
|
20240227,171000,488746420,4090,4090,4090,4090,0
|
|
20240227,170900,488746420,4090,4090,4090,4090,0
|
|
20240227,170800,488746420,4090,4090,4090,4090,0
|
|
20240227,170700,488746420,4090,4090,4090,4090,0
|
|
20240227,170600,488746420,4090,4090,4090,4090,0
|
|
20240227,170500,488746420,4090,4090,4090,4090,0
|
|
20240227,170400,488746420,4090,4090,4090,4090,0
|
|
20240227,170300,488746420,4090,4090,4090,4090,0
|
|
20240227,170200,488746420,4090,4090,4090,4090,0
|
|
20240227,170100,488746420,4090,4090,4090,4090,0
|
|
20240227,170000,488746420,4090,4090,4090,4090,0
|
|
20240227,165900,488746420,4090,4090,4090,4090,0
|
|
20240227,165800,488746420,4090,4090,4090,4090,0
|
|
20240227,165700,488746420,4090,4090,4090,4090,0
|
|
20240227,165600,488746420,4090,4090,4090,4090,0
|
|
20240227,165500,488746420,4090,4090,4090,4090,0
|
|
20240227,165400,488746420,4090,4090,4090,4090,10921
|
|
20240227,165300,488746420,4090,4090,4090,4090,0
|
|
20240227,165200,488746420,4090,4090,4090,4090,0
|
|
20240227,165100,488746420,4090,4090,4090,4090,0
|
|
20240227,165000,488746420,4090,4090,4090,4090,0
|
|
20240227,164900,488746420,4090,4090,4090,4090,0
|
|
20240227,164800,488746420,4090,4090,4090,4090,0
|
|
20240227,164700,488746420,4090,4090,4090,4090,0
|
|
20240227,164600,488746420,4090,4090,4090,4090,0
|
|
20240227,164500,488746420,4090,4090,4090,4090,0
|
|
20240227,164400,488746420,4090,4090,4090,4090,0
|
|
20240227,164300,488746420,4090,4090,4090,4090,0
|
|
20240227,164200,488746420,4090,4090,4090,4090,0
|
|
20240227,164100,488746420,4090,4090,4090,4090,0
|
|
20240227,164000,488746420,4090,4090,4090,4090,0
|
|
20240227,163900,488746420,4090,4090,4090,4090,0
|
|
20240227,163800,488746420,4090,4090,4090,4090,0
|
|
20240227,163700,488746420,4090,4090,4090,4090,0
|
|
20240227,163600,488746420,4090,4090,4090,4090,0
|
|
20240227,163500,488746420,4090,4090,4090,4090,0
|
|
20240227,163400,488746420,4090,4090,4090,4090,0
|
|
20240227,163300,488746420,4090,4090,4090,4090,0
|
|
20240227,163200,488746420,4090,4090,4090,4090,0
|
|
20240227,163100,488746420,4090,4090,4090,4090,0
|
|
20240227,163000,488746420,4090,4090,4090,4090,0
|
|
20240227,162900,488746420,4090,4090,4090,4090,0
|
|
20240227,162800,488746420,4090,4090,4090,4090,0
|
|
20240227,162700,488746420,4090,4090,4090,4090,0
|
|
20240227,162600,488746420,4090,4090,4090,4090,0
|
|
20240227,162500,488746420,4090,4090,4090,4090,0
|
|
20240227,162400,488746420,4090,4090,4090,4090,10921
|
|
20240227,162300,488746420,4090,4090,4090,4090,0
|
|
20240227,162200,488746420,4090,4090,4090,4090,0
|
|
20240227,162100,488746420,4090,4090,4090,4090,0
|
|
20240227,162000,488746420,4090,4090,4090,4090,0
|
|
20240227,161900,488746420,4090,4090,4090,4090,0
|
|
20240227,161800,488746420,4090,4090,4090,4090,0
|
|
20240227,161700,488746420,4090,4090,4090,4090,0
|
|
20240227,161600,488746420,4090,4090,4090,4090,0
|
|
20240227,161500,488746420,4090,4090,4090,4090,0
|
|
20240227,161400,488746420,4090,4090,4090,4090,0
|
|
20240227,161300,488746420,4090,4090,4090,4090,0
|
|
20240227,161200,488746420,4090,4090,4090,4090,0
|
|
20240227,161100,488746420,4090,4090,4090,4090,0
|
|
20240227,161000,488746420,4090,4090,4090,4090,0
|
|
20240227,160900,488746420,4090,4090,4090,4090,0
|
|
20240227,160800,488746420,4090,4090,4090,4090,0
|
|
20240227,160700,488746420,4090,4090,4090,4090,0
|
|
20240227,160600,488746420,4090,4090,4090,4090,0
|
|
20240227,160500,488746420,4090,4090,4090,4090,0
|
|
20240227,160400,488746420,4090,4090,4090,4090,0
|
|
20240227,160300,488746420,4090,4090,4090,4090,0
|
|
20240227,160200,488746420,4090,4090,4090,4090,0
|
|
20240227,160100,488746420,4090,4090,4090,4090,0
|
|
20240227,160000,488746420,4090,4090,4090,4090,0
|
|
20240227,155900,488746420,4090,4090,4090,4090,0
|
|
20240227,155800,488746420,4090,4090,4090,4090,0
|
|
20240227,155700,488746420,4090,4090,4090,4090,0
|
|
20240227,155600,488746420,4090,4090,4090,4090,0
|
|
20240227,155500,488746420,4090,4090,4090,4090,0
|
|
20240227,155400,488746420,4090,4090,4090,4090,10921
|
|
20240227,155300,488746420,4090,4090,4090,4090,0
|
|
20240227,155200,488746420,4090,4090,4090,4090,0
|
|
20240227,155100,488746420,4090,4090,4090,4090,0
|
|
20240227,155000,488746420,4090,4090,4090,4090,0
|
|
20240227,154900,488746420,4090,4090,4090,4090,0
|
|
20240227,154800,488746420,4090,4090,4090,4090,0
|
|
20240227,154700,488746420,4090,4090,4090,4090,0
|
|
20240227,154600,488746420,4090,4090,4090,4090,0
|
|
20240227,154500,488746420,4090,4090,4090,4090,0
|
|
20240227,154400,488746420,4090,4090,4090,4090,0
|
|
20240227,154300,488746420,4090,4090,4090,4090,0
|
|
20240227,154200,488746420,4090,4090,4090,4090,0
|
|
20240227,154100,488746420,4090,4090,4090,4090,0
|
|
20240227,154000,488746420,4090,4090,4090,4090,0
|
|
20240227,153900,488746420,4090,4090,4090,4090,0
|
|
20240227,153800,488746420,4090,4090,4090,4090,0
|
|
20240227,153700,488746420,4090,4090,4090,4090,0
|
|
20240227,153600,488746420,4090,4090,4090,4090,0
|
|
20240227,153500,488746420,4090,4090,4090,4090,0
|
|
20240227,153400,488746420,4090,4090,4090,4090,0
|
|
20240227,153300,488746420,4090,4090,4090,4090,0
|
|
20240227,153200,488746420,4090,4090,4090,4090,0
|
|
20240227,153100,488746420,4090,4090,4090,4090,0
|
|
20240227,153000,488746420,4090,4090,4090,4090,10921
|
|
20240227,152900,444079530,4090,4090,4090,4090,0
|
|
20240227,152800,444079530,4090,4090,4090,4090,0
|
|
20240227,152700,444079530,4090,4090,4090,4090,0
|
|
20240227,152600,444079530,4090,4090,4090,4090,0
|
|
20240227,152500,444079530,4090,4090,4090,4090,0
|
|
20240227,152400,444079530,4090,4090,4090,4090,0
|
|
20240227,152300,444079530,4090,4090,4090,4090,0
|
|
20240227,152200,444079530,4090,4090,4090,4090,0
|
|
20240227,152100,444079530,4090,4090,4090,4090,0
|
|
20240227,152000,444079530,4090,4090,4090,4090,0
|
|
20240227,151900,444079530,4090,4065,4095,4060,2047
|
|
20240227,151800,435727055,4065,4070,4085,4065,3458
|
|
20240227,151700,421643335,4090,4090,4090,4090,0
|
|
20240227,151600,421643335,4090,4090,4090,4090,104
|
|
20240227,151500,421217975,4095,4075,4095,4065,986
|
|
20240227,151400,417202110,4075,4075,4075,4075,0
|
|
20240227,151300,417202110,4075,4075,4075,4075,0
|
|
20240227,151200,417202110,4075,4075,4075,4075,5
|
|
20240227,151100,417181735,4075,4075,4075,4075,5
|
|
20240227,151000,417161360,4075,4075,4075,4075,0
|
|
20240227,150900,417161360,4075,4075,4075,4075,12
|
|
20240227,150800,417112460,4075,4075,4075,4075,3
|
|
20240227,150700,417100235,4075,4075,4075,4075,0
|
|
20240227,150600,417100235,4075,4075,4075,4075,50
|
|
20240227,150500,416896485,4075,4085,4095,4075,301
|
|
20240227,150400,415666970,4085,4085,4085,4085,0
|
|
20240227,150300,415666970,4085,4080,4085,4080,60
|
|
20240227,150200,415421935,4090,4090,4090,4090,500
|
|
20240227,150100,413376935,4090,4090,4090,4090,0
|
|
20240227,150000,413376935,4090,4090,4090,4090,0
|
|
20240227,145900,413376935,4090,4075,4090,4075,10
|
|
20240227,145800,413336125,4090,4090,4090,4090,0
|
|
20240227,145700,413336125,4090,4065,4090,4060,1080
|
|
20240227,145600,408949315,4060,4060,4060,4060,122
|
|
20240227,145500,408453995,4090,4065,4090,4065,105
|
|
20240227,145400,408026945,4065,4065,4065,4065,279
|
|
20240227,145300,406892810,4080,4080,4080,4080,0
|
|
20240227,145200,406892810,4080,4080,4080,4080,10
|
|
20240227,145100,406852010,4080,4080,4080,4060,2128
|
|
20240227,145000,398183790,4080,4065,4080,4065,1778
|
|
20240227,144900,390955115,4070,4070,4070,4070,118
|
|
20240227,144800,390474855,4075,4075,4075,4075,1
|
|
20240227,144700,390470780,4080,4080,4080,4080,0
|
|
20240227,144600,390470780,4080,4080,4080,4080,0
|
|
20240227,144500,390470780,4080,4070,4080,4065,1617
|
|
20240227,144400,383889710,4070,4070,4070,4070,30
|
|
20240227,144300,383767610,4070,4070,4070,4070,2
|
|
20240227,144200,383759470,4065,4065,4065,4065,13
|
|
20240227,144100,383706625,4070,4070,4070,4065,765
|
|
20240227,144000,380593215,4080,4075,4080,4070,321
|
|
20240227,143900,379285795,4080,4070,4080,4070,549
|
|
20240227,143800,377050365,4065,4075,4075,4065,1353
|
|
20240227,143700,371543670,4080,4080,4080,4080,0
|
|
20240227,143600,371543670,4080,4075,4080,4075,6
|
|
20240227,143500,371519195,4085,4075,4085,4075,7
|
|
20240227,143400,371490620,4090,4080,4090,4080,37
|
|
20240227,143300,371339350,4080,4080,4080,4080,20
|
|
20240227,143200,371257750,4080,4080,4080,4080,0
|
|
20240227,143100,371257750,4080,4075,4080,4075,651
|
|
20240227,143000,368601710,4075,4075,4075,4075,1044
|
|
20240227,142900,364347410,4070,4070,4070,4070,13
|
|
20240227,142800,364294500,4075,4070,4075,4070,101
|
|
20240227,142700,363883425,4070,4070,4070,4070,0
|
|
20240227,142600,363883425,4070,4070,4070,4070,0
|
|
20240227,142500,363883425,4070,4070,4070,4070,0
|
|
20240227,142400,363883425,4070,4075,4075,4070,38
|
|
20240227,142300,363728695,4075,4075,4075,4075,0
|
|
20240227,142200,363728695,4075,4075,4075,4075,0
|
|
20240227,142100,363728695,4075,4080,4080,4075,116
|
|
20240227,142000,363255815,4080,4080,4080,4080,24
|
|
20240227,141900,363157895,4080,4090,4090,4080,401
|
|
20240227,141800,361521805,4080,4080,4080,4080,1
|
|
20240227,141700,361517725,4090,4080,4090,4080,37
|
|
20240227,141600,361366755,4090,4090,4090,4090,0
|
|
20240227,141500,361366755,4090,4080,4090,4070,1003
|
|
20240227,141400,357279180,4080,4080,4080,4080,187
|
|
20240227,141300,356516220,4080,4075,4080,4075,58
|
|
20240227,141200,356279770,4075,4080,4080,4075,1045
|
|
20240227,141100,352016460,4090,4090,4090,4090,0
|
|
20240227,141000,352016460,4090,4090,4090,4090,0
|
|
20240227,140900,352016460,4090,4090,4090,4090,0
|
|
20240227,140800,352016460,4090,4090,4090,4090,1
|
|
20240227,140700,352012370,4080,4080,4080,4080,0
|
|
20240227,140600,352012370,4080,4080,4080,4080,9
|
|
20240227,140500,351975650,4095,4095,4095,4095,1
|
|
20240227,140400,351971555,4075,4070,4075,4070,247
|
|
20240227,140300,350965090,4070,4085,4090,4070,950
|
|
20240227,140200,347086060,4075,4070,4075,4070,920
|
|
20240227,140100,343338165,4075,4095,4095,4075,14
|
|
20240227,140000,343280870,4095,4070,4100,4070,213
|
|
20240227,135900,342412325,4070,4070,4070,4070,605
|
|
20240227,135800,339949975,4095,4070,4095,4070,288
|
|
20240227,135700,338777790,4100,4100,4100,4100,0
|
|
20240227,135600,338777790,4100,4075,4100,4075,1009
|
|
20240227,135500,334665685,4075,4075,4075,4075,17
|
|
20240227,135400,334596410,4075,4075,4075,4075,10
|
|
20240227,135300,334555660,4075,4075,4075,4075,10
|
|
20240227,135200,334514910,4075,4070,4075,4070,42
|
|
20240227,135100,334343920,4075,4080,4080,4070,1443
|
|
20240227,135000,328458395,4080,4080,4080,4080,4
|
|
20240227,134900,328442075,4095,4085,4095,4085,113
|
|
20240227,134800,327979450,4095,4090,4095,4090,5
|
|
20240227,134700,327958990,4080,4080,4090,4080,64
|
|
20240227,134600,327697835,4080,4080,4090,4080,59
|
|
20240227,134500,327456615,4080,4085,4090,4080,208
|
|
20240227,134400,326606820,4070,4070,4070,4070,0
|
|
20240227,134300,326606820,4070,4080,4080,4070,1254
|
|
20240227,134200,321498240,4080,4080,4080,4080,0
|
|
20240227,134100,321498240,4080,4080,4080,4080,1610
|
|
20240227,134000,314929440,4100,4100,4100,4100,0
|
|
20240227,133900,314929440,4100,4100,4100,4100,0
|
|
20240227,133800,314929440,4100,4100,4100,4100,0
|
|
20240227,133700,314929440,4100,4100,4100,4100,0
|
|
20240227,133600,314929440,4100,4100,4100,4100,0
|
|
20240227,133500,314929440,4100,4100,4100,4100,0
|
|
20240227,133400,314929440,4100,4100,4100,4100,1
|
|
20240227,133300,314925340,4080,4085,4085,4080,1132
|
|
20240227,133200,310305095,4100,4100,4100,4100,0
|
|
20240227,133100,310305095,4100,4100,4100,4100,7
|
|
20240227,133000,310276395,4100,4100,4100,4100,0
|
|
20240227,132900,310276395,4100,4100,4100,4100,0
|
|
20240227,132800,310276395,4100,4105,4105,4100,173
|
|
20240227,132700,309566485,4105,4095,4105,4095,12
|
|
20240227,132600,309517335,4105,4095,4105,4095,9
|
|
20240227,132500,309480470,4095,4095,4095,4095,86
|
|
20240227,132400,309128300,4100,4100,4100,4100,20
|
|
20240227,132300,309046300,4100,4090,4100,4090,27
|
|
20240227,132200,308935695,4100,4100,4100,4100,0
|
|
20240227,132100,308935695,4100,4095,4100,4095,219
|
|
20240227,132000,308038880,4100,4100,4100,4100,0
|
|
20240227,131900,308038880,4100,4100,4100,4100,0
|
|
20240227,131800,308038880,4100,4100,4100,4100,0
|
|
20240227,131700,308038880,4100,4100,4100,4100,149
|
|
20240227,131600,307427980,4105,4100,4105,4100,15
|
|
20240227,131500,307366475,4105,4085,4105,4085,301
|
|
20240227,131400,306136390,4085,4085,4085,4085,2
|
|
20240227,131300,306128220,4095,4095,4095,4095,1
|
|
20240227,131200,306124125,4090,4090,4090,4090,4
|
|
20240227,131100,306107765,4090,4090,4090,4090,0
|
|
20240227,131000,306107765,4090,4090,4090,4090,1
|
|
20240227,130900,306103675,4080,4080,4080,4080,110
|
|
20240227,130800,305654875,4080,4080,4080,4080,24
|
|
20240227,130700,305556955,4080,4080,4080,4080,0
|
|
20240227,130600,305556955,4080,4080,4080,4080,285
|
|
20240227,130500,304394155,4075,4075,4075,4075,0
|
|
20240227,130400,304394155,4075,4075,4075,4075,189
|
|
20240227,130300,303623980,4075,4075,4075,4075,931
|
|
20240227,130200,299830155,4080,4080,4080,4080,170
|
|
20240227,130100,299136555,4080,4080,4080,4080,50
|
|
20240227,130000,298932555,4080,4080,4080,4080,1
|
|
20240227,125900,298928475,4080,4080,4080,4080,500
|
|
20240227,125800,296888475,4080,4080,4080,4080,101
|
|
20240227,125700,296476395,4080,4080,4080,4080,0
|
|
20240227,125600,296476395,4080,4080,4080,4080,5
|
|
20240227,125500,296455995,4080,4080,4080,4080,7
|
|
20240227,125400,296427435,4075,4075,4075,4075,6
|
|
20240227,125300,296402985,4075,4085,4085,4075,124
|
|
20240227,125200,295897080,4095,4085,4095,4085,44
|
|
20240227,125100,295717330,4100,4100,4100,4100,1
|
|
20240227,125000,295713230,4080,4080,4080,4080,111
|
|
20240227,124900,295260350,4080,4080,4080,4080,725
|
|
20240227,124800,292302350,4075,4075,4075,4075,0
|
|
20240227,124700,292302350,4075,4075,4075,4075,0
|
|
20240227,124600,292302350,4075,4080,4080,4075,1384
|
|
20240227,124500,286662480,4080,4080,4080,4080,2
|
|
20240227,124400,286654320,4075,4080,4080,4075,4
|
|
20240227,124300,286638005,4080,4080,4080,4080,44
|
|
20240227,124200,286458485,4080,4080,4080,4080,31
|
|
20240227,124100,286332005,4080,4080,4080,4080,45
|
|
20240227,124000,286148405,4080,4090,4090,4080,377
|
|
20240227,123900,284609470,4090,4090,4090,4090,0
|
|
20240227,123800,284609470,4090,4090,4090,4090,16
|
|
20240227,123700,284544030,4100,4100,4100,4100,0
|
|
20240227,123600,284544030,4100,4100,4100,4100,0
|
|
20240227,123500,284544030,4100,4100,4100,4100,0
|
|
20240227,123400,284544030,4100,4100,4100,4100,0
|
|
20240227,123300,284544030,4100,4080,4100,4080,50
|
|
20240227,123200,284340010,4100,4080,4100,4080,50
|
|
20240227,123100,284135990,4100,4100,4100,4100,0
|
|
20240227,123000,284135990,4100,4100,4100,4100,0
|
|
20240227,122900,284135990,4100,4080,4100,4080,46
|
|
20240227,122800,283948290,4080,4080,4080,4080,42
|
|
20240227,122700,283776930,4080,4100,4100,4080,11
|
|
20240227,122600,283732030,4085,4085,4085,4085,48
|
|
20240227,122500,283535950,4080,4080,4080,4080,0
|
|
20240227,122400,283535950,4080,4080,4080,4080,0
|
|
20240227,122300,283535950,4080,4080,4080,4080,21
|
|
20240227,122200,283450270,4080,4080,4080,4080,795
|
|
20240227,122100,280206670,4080,4080,4080,4080,0
|
|
20240227,122000,280206670,4080,4080,4080,4080,5
|
|
20240227,121900,280186270,4080,4080,4080,4080,0
|
|
20240227,121800,280186270,4080,4080,4080,4080,0
|
|
20240227,121700,280186270,4080,4080,4080,4080,38
|
|
20240227,121600,280031230,4080,4080,4080,4080,33
|
|
20240227,121500,279896590,4080,4080,4080,4080,75
|
|
20240227,121400,279590590,4100,4100,4100,4100,825
|
|
20240227,121300,276208090,4100,4090,4100,4080,236
|
|
20240227,121200,275244800,4085,4100,4100,4085,12
|
|
20240227,121100,275195625,4100,4090,4100,4090,2
|
|
20240227,121000,275187435,4105,4090,4105,4090,12
|
|
20240227,120900,275138325,4090,4090,4090,4090,99
|
|
20240227,120800,274733415,4105,4090,4105,4090,19
|
|
20240227,120700,274655585,4100,4100,4100,4100,1
|
|
20240227,120600,274651485,4095,4100,4100,4090,107
|
|
20240227,120500,274212835,4100,4100,4100,4100,0
|
|
20240227,120400,274212835,4100,4100,4100,4100,0
|
|
20240227,120300,274212835,4100,4100,4100,4100,0
|
|
20240227,120200,274212835,4100,4080,4100,4080,8
|
|
20240227,120100,274180140,4085,4080,4085,4080,32
|
|
20240227,120000,274049500,4080,4080,4080,4080,45
|
|
20240227,115900,273865900,4080,4080,4080,4080,400
|
|
20240227,115800,272233900,4075,4075,4075,4075,1
|
|
20240227,115700,272229825,4075,4080,4080,4075,585
|
|
20240227,115600,269843320,4090,4085,4090,4080,516
|
|
20240227,115500,267735545,4115,4115,4115,4115,0
|
|
20240227,115400,267735545,4115,4115,4115,4115,0
|
|
20240227,115300,267735545,4115,4115,4115,4115,0
|
|
20240227,115200,267735545,4115,4100,4115,4100,300
|
|
20240227,115100,266504440,4095,4095,4095,4095,0
|
|
20240227,115000,266504440,4095,4095,4095,4095,0
|
|
20240227,114900,266504440,4095,4095,4095,4095,0
|
|
20240227,114800,266504440,4095,4095,4095,4095,0
|
|
20240227,114700,266504440,4095,4095,4095,4095,0
|
|
20240227,114600,266504440,4095,4085,4095,4085,2
|
|
20240227,114500,266496260,4085,4090,4090,4085,45
|
|
20240227,114400,266312215,4105,4105,4105,4105,0
|
|
20240227,114300,266312215,4105,4105,4105,4105,1
|
|
20240227,114200,266308110,4115,4080,4115,4065,2642
|
|
20240227,114100,255535605,4085,4085,4085,4085,1
|
|
20240227,114000,255531520,4085,4085,4085,4085,224
|
|
20240227,113900,254616480,4085,4080,4085,4080,111
|
|
20240227,113800,254163545,4085,4085,4085,4085,10
|
|
20240227,113700,254122695,4085,4085,4085,4085,100
|
|
20240227,113600,253714195,4080,4085,4085,4080,561
|
|
20240227,113500,251422685,4090,4090,4090,4090,0
|
|
20240227,113400,251422685,4090,4090,4090,4090,0
|
|
20240227,113300,251422685,4090,4090,4090,4090,2
|
|
20240227,113200,251414505,4090,4090,4090,4090,6
|
|
20240227,113100,251389965,4085,4085,4085,4085,24
|
|
20240227,113000,251291925,4085,4085,4085,4085,426
|
|
20240227,112900,249551715,4090,4090,4090,4090,244
|
|
20240227,112800,248553755,4090,4090,4090,4090,0
|
|
20240227,112700,248553755,4090,4090,4090,4090,270
|
|
20240227,112600,247449455,4090,4090,4090,4090,2
|
|
20240227,112500,247441275,4090,4090,4090,4090,0
|
|
20240227,112400,247441275,4090,4110,4110,4085,3023
|
|
20240227,112300,235066155,4085,4085,4085,4085,0
|
|
20240227,112200,235066155,4085,4085,4085,4085,0
|
|
20240227,112100,235066155,4085,4095,4095,4085,3249
|
|
20240227,112000,221778640,4105,4105,4105,4095,6181
|
|
20240227,111900,196449970,4105,4110,4110,4105,23
|
|
20240227,111800,196355445,4110,4110,4110,4110,6
|
|
20240227,111700,196330785,4115,4115,4115,4115,0
|
|
20240227,111600,196330785,4115,4115,4115,4115,0
|
|
20240227,111500,196330785,4115,4115,4115,4115,8
|
|
20240227,111400,196297865,4115,4115,4115,4115,3
|
|
20240227,111300,196285520,4110,4110,4110,4110,3
|
|
20240227,111200,196273190,4130,4130,4130,4130,0
|
|
20240227,111100,196273190,4130,4110,4130,4110,152
|
|
20240227,111000,195646445,4120,4120,4120,4120,0
|
|
20240227,110900,195646445,4120,4110,4125,4110,426
|
|
20240227,110800,193891240,4125,4125,4125,4125,0
|
|
20240227,110700,193891240,4125,4125,4125,4125,0
|
|
20240227,110600,193891240,4125,4125,4125,4125,5
|
|
20240227,110500,193870615,4125,4125,4125,4125,0
|
|
20240227,110400,193870615,4125,4125,4125,4125,0
|
|
20240227,110300,193870615,4125,4125,4125,4125,0
|
|
20240227,110200,193870615,4125,4125,4125,4125,1
|
|
20240227,110100,193866490,4105,4105,4105,4105,133
|
|
20240227,110000,193320525,4105,4105,4105,4105,13
|
|
20240227,105900,193267160,4105,4105,4105,4105,45
|
|
20240227,105800,193082435,4105,4105,4105,4105,71
|
|
20240227,105700,192790980,4105,4105,4105,4105,222
|
|
20240227,105600,191879670,4105,4105,4105,4105,39
|
|
20240227,105500,191719575,4105,4120,4120,4100,4891
|
|
20240227,105400,171581750,4125,4125,4125,4125,1
|
|
20240227,105300,171577625,4125,4125,4125,4125,1
|
|
20240227,105200,171573500,4125,4125,4125,4125,252
|
|
20240227,105100,170534000,4120,4120,4120,4120,0
|
|
20240227,105000,170534000,4120,4120,4120,4120,0
|
|
20240227,104900,170534000,4120,4115,4120,4115,760
|
|
20240227,104800,167403110,4115,4120,4120,4115,309
|
|
20240227,104700,166130045,4125,4125,4125,4125,61
|
|
20240227,104600,165878420,4145,4145,4145,4145,0
|
|
20240227,104500,165878420,4145,4145,4145,4145,0
|
|
20240227,104400,165878420,4145,4125,4145,4125,167
|
|
20240227,104300,165189525,4125,4135,4135,4125,30
|
|
20240227,104200,165065745,4140,4140,4140,4140,9
|
|
20240227,104100,165028485,4145,4145,4145,4145,1
|
|
20240227,104000,165024340,4125,4125,4125,4125,0
|
|
20240227,103900,165024340,4125,4125,4125,4125,0
|
|
20240227,103800,165024340,4125,4125,4125,4125,0
|
|
20240227,103700,165024340,4125,4125,4125,4125,0
|
|
20240227,103600,165024340,4125,4145,4145,4125,72
|
|
20240227,103500,164726120,4145,4145,4145,4145,1
|
|
20240227,103400,164721975,4125,4125,4125,4125,1
|
|
20240227,103300,164717850,4125,4125,4125,4125,0
|
|
20240227,103200,164717850,4125,4125,4125,4125,1043
|
|
20240227,103100,160415475,4155,4125,4155,4125,51
|
|
20240227,103000,160205070,4155,4155,4155,4155,0
|
|
20240227,102900,160205070,4155,4155,4155,4155,0
|
|
20240227,102800,160205070,4155,4135,4155,4125,391
|
|
20240227,102700,158590770,4135,4150,4155,4135,353
|
|
20240227,102600,157126505,4150,4150,4150,4150,0
|
|
20240227,102500,157126505,4150,4150,4150,4145,18
|
|
20240227,102400,157051810,4125,4125,4150,4125,13
|
|
20240227,102300,156998160,4130,4150,4150,4125,235
|
|
20240227,102200,156027785,4120,4150,4150,4120,3310
|
|
20240227,102100,142334745,4145,4150,4150,4145,564
|
|
20240227,102000,139996765,4155,4155,4155,4155,0
|
|
20240227,101900,139996765,4155,4155,4155,4155,0
|
|
20240227,101800,139996765,4155,4155,4155,4155,0
|
|
20240227,101700,139996765,4155,4155,4155,4155,0
|
|
20240227,101600,139996765,4155,4155,4155,4155,0
|
|
20240227,101500,139996765,4155,4155,4155,4155,0
|
|
20240227,101400,139996765,4155,4155,4155,4155,1
|
|
20240227,101300,139992610,4145,4145,4145,4145,10
|
|
20240227,101200,139951160,4155,4145,4155,4145,676
|
|
20240227,101100,137146880,4145,4145,4145,4145,0
|
|
20240227,101000,137146880,4145,4145,4145,4145,1
|
|
20240227,100900,137142735,4145,4145,4145,4145,0
|
|
20240227,100800,137142735,4145,4135,4145,4135,8
|
|
20240227,100700,137109645,4135,4135,4135,4130,297
|
|
20240227,100600,135882975,4135,4135,4140,4135,209
|
|
20240227,100500,135018735,4170,4170,4170,4170,0
|
|
20240227,100400,135018735,4170,4170,4170,4170,0
|
|
20240227,100300,135018735,4170,4170,4170,4170,0
|
|
20240227,100200,135018735,4170,4170,4170,4170,11
|
|
20240227,100100,134972865,4170,4135,4170,4135,200
|
|
20240227,100000,134144965,4170,4170,4170,4170,0
|
|
20240227,095900,134144965,4170,4125,4170,4125,6287
|
|
20240227,095800,108077965,4125,4125,4130,4125,102
|
|
20240227,095700,107657110,4120,4130,4130,4120,203
|
|
20240227,095600,106819735,4105,4110,4110,4100,4803
|
|
20240227,095500,87098210,4115,4115,4115,4115,22
|
|
20240227,095400,87007680,4110,4115,4115,4110,2782
|
|
20240227,095300,75560170,4115,4125,4125,4115,4859
|
|
20240227,095200,55530815,4125,4130,4130,4125,2745
|
|
20240227,095100,44195000,4135,4135,4135,4135,0
|
|
20240227,095000,44195000,4135,4135,4135,4135,0
|
|
20240227,094900,44195000,4135,4130,4135,4130,107
|
|
20240227,094800,43753060,4135,4135,4135,4135,0
|
|
20240227,094700,43753060,4135,4135,4135,4135,0
|
|
20240227,094600,43753060,4135,4135,4135,4135,0
|
|
20240227,094500,43753060,4135,4135,4135,4135,0
|
|
20240227,094400,43753060,4135,4135,4135,4135,0
|
|
20240227,094300,43753060,4135,4135,4135,4135,0
|
|
20240227,094200,43753060,4135,4135,4135,4135,0
|
|
20240227,094100,43753060,4135,4135,4135,4135,65
|
|
20240227,094000,43484285,4135,4135,4135,4135,2
|
|
20240227,093900,43476015,4135,4135,4135,4135,0
|
|
20240227,093800,43476015,4135,4130,4135,4130,339
|
|
20240227,093700,42075940,4125,4125,4125,4125,0
|
|
20240227,093600,42075940,4125,4130,4130,4125,230
|
|
20240227,093500,41127080,4135,4135,4135,4135,19
|
|
20240227,093400,41048515,4135,4135,4135,4125,2734
|
|
20240227,093300,29752050,4160,4135,4160,4135,7
|
|
20240227,093200,29723055,4135,4135,4135,4135,175
|
|
20240227,093100,28999430,4135,4135,4135,4135,0
|
|
20240227,093000,28999430,4135,4145,4145,4135,191
|
|
20240227,092900,28209375,4160,4160,4160,4160,0
|
|
20240227,092800,28209375,4160,4160,4165,4150,207
|
|
20240227,092700,27347550,4165,4160,4165,4150,418
|
|
20240227,092600,25609395,4150,4155,4160,4150,107
|
|
20240227,092500,25164825,4160,4155,4160,4155,54
|
|
20240227,092400,24940445,4145,4145,4145,4145,0
|
|
20240227,092300,24940445,4145,4145,4145,4145,0
|
|
20240227,092200,24940445,4145,4145,4145,4145,1
|
|
20240227,092100,24936300,4150,4150,4150,4150,5
|
|
20240227,092000,24915550,4150,4155,4155,4150,42
|
|
20240227,091900,24741050,4155,4155,4155,4155,0
|
|
20240227,091800,24741050,4155,4155,4155,4155,20
|
|
20240227,091700,24657950,4155,4155,4155,4155,1
|
|
20240227,091600,24653795,4125,4125,4125,4125,0
|
|
20240227,091500,24653795,4125,4125,4125,4125,0
|
|
20240227,091400,24653795,4125,4125,4125,4125,0
|
|
20240227,091300,24653795,4125,4130,4130,4125,350
|
|
20240227,091200,23209720,4125,4145,4145,4125,448
|
|
20240227,091100,21356220,4145,4135,4145,4135,245
|
|
20240227,091000,20340995,4125,4125,4125,4125,2
|
|
20240227,090900,20332745,4125,4125,4125,4125,0
|
|
20240227,090800,20332745,4125,4125,4125,4125,22
|
|
20240227,090700,20241995,4145,4120,4145,4120,6
|
|
20240227,090600,20217230,4145,4125,4150,4125,318
|
|
20240227,090500,18899455,4135,4165,4165,4135,314
|
|
20240227,090400,17601005,4165,4165,4165,4165,0
|
|
20240227,090300,17601005,4165,4165,4165,4165,19
|
|
20240227,090200,17521870,4130,4115,4205,4115,1035
|
|
20240227,090100,13239605,4110,4145,4150,4110,1849
|
|
20240227,090000,5607680,4160,4160,4160,4160,348
|