609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,190500,4088570355,3775,3775,3775,3775,0
|
|
20240227,190400,4088570355,3775,3775,3775,3775,0
|
|
20240227,190300,4088570355,3775,3775,3775,3775,0
|
|
20240227,190200,4088570355,3775,3775,3775,3775,0
|
|
20240227,190100,4088570355,3775,3775,3775,3775,0
|
|
20240227,190000,4088570355,3775,3775,3775,3775,0
|
|
20240227,185900,4088570355,3775,3775,3775,3775,0
|
|
20240227,185800,4088570355,3775,3775,3775,3775,0
|
|
20240227,185700,4088570355,3775,3775,3775,3775,0
|
|
20240227,185600,4088570355,3775,3775,3775,3775,0
|
|
20240227,185500,4088570355,3775,3775,3775,3775,0
|
|
20240227,185400,4088570355,3775,3775,3775,3775,0
|
|
20240227,185300,4088570355,3775,3775,3775,3775,0
|
|
20240227,185200,4088570355,3775,3775,3775,3775,0
|
|
20240227,185100,4088570355,3775,3775,3775,3775,0
|
|
20240227,185000,4088570355,3775,3775,3775,3775,0
|
|
20240227,184900,4088570355,3775,3775,3775,3775,0
|
|
20240227,184800,4088570355,3775,3775,3775,3775,0
|
|
20240227,184700,4088570355,3775,3775,3775,3775,0
|
|
20240227,184600,4088570355,3775,3775,3775,3775,0
|
|
20240227,184500,4088570355,3775,3775,3775,3775,0
|
|
20240227,184400,4088570355,3775,3775,3775,3775,0
|
|
20240227,184300,4088570355,3775,3775,3775,3775,0
|
|
20240227,184200,4088570355,3775,3775,3775,3775,0
|
|
20240227,184100,4088570355,3775,3775,3775,3775,0
|
|
20240227,184000,4088570355,3775,3775,3775,3775,0
|
|
20240227,183900,4088570355,3775,3775,3775,3775,0
|
|
20240227,183800,4088570355,3775,3775,3775,3775,0
|
|
20240227,183700,4088570355,3775,3775,3775,3775,0
|
|
20240227,183600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,183500,4088570355,3775,3775,3775,3775,0
|
|
20240227,183400,4088570355,3775,3775,3775,3775,0
|
|
20240227,183300,4088570355,3775,3775,3775,3775,0
|
|
20240227,183200,4088570355,3775,3775,3775,3775,0
|
|
20240227,183100,4088570355,3775,3775,3775,3775,0
|
|
20240227,183000,4088570355,3775,3775,3775,3775,0
|
|
20240227,182900,4088570355,3775,3775,3775,3775,0
|
|
20240227,182800,4088570355,3775,3775,3775,3775,0
|
|
20240227,182700,4088570355,3775,3775,3775,3775,0
|
|
20240227,182600,4088570355,3775,3775,3775,3775,0
|
|
20240227,182500,4088570355,3775,3775,3775,3775,0
|
|
20240227,182400,4088570355,3775,3775,3775,3775,0
|
|
20240227,182300,4088570355,3775,3775,3775,3775,0
|
|
20240227,182200,4088570355,3775,3775,3775,3775,0
|
|
20240227,182100,4088570355,3775,3775,3775,3775,0
|
|
20240227,182000,4088570355,3775,3775,3775,3775,0
|
|
20240227,181900,4088570355,3775,3775,3775,3775,0
|
|
20240227,181800,4088570355,3775,3775,3775,3775,0
|
|
20240227,181700,4088570355,3775,3775,3775,3775,0
|
|
20240227,181600,4088570355,3775,3775,3775,3775,0
|
|
20240227,181500,4088570355,3775,3775,3775,3775,0
|
|
20240227,181400,4088570355,3775,3775,3775,3775,0
|
|
20240227,181300,4088570355,3775,3775,3775,3775,0
|
|
20240227,181200,4088570355,3775,3775,3775,3775,0
|
|
20240227,181100,4088570355,3775,3775,3775,3775,0
|
|
20240227,181000,4088570355,3775,3775,3775,3775,0
|
|
20240227,180900,4088570355,3775,3775,3775,3775,0
|
|
20240227,180800,4088570355,3775,3775,3775,3775,0
|
|
20240227,180700,4088570355,3775,3775,3775,3775,0
|
|
20240227,180600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,180500,4088570355,3775,3775,3775,3775,0
|
|
20240227,180400,4088570355,3775,3775,3775,3775,0
|
|
20240227,180300,4088570355,3775,3775,3775,3775,0
|
|
20240227,180200,4088570355,3775,3775,3775,3775,0
|
|
20240227,180100,4088570355,3775,3775,3775,3775,0
|
|
20240227,180000,4088570355,3775,3775,3775,3775,0
|
|
20240227,175900,4088570355,3775,3775,3775,3775,0
|
|
20240227,175800,4088570355,3775,3775,3775,3775,0
|
|
20240227,175700,4088570355,3775,3775,3775,3775,0
|
|
20240227,175600,4088570355,3775,3775,3775,3775,0
|
|
20240227,175500,4088570355,3775,3775,3775,3775,0
|
|
20240227,175400,4088570355,3775,3775,3775,3775,0
|
|
20240227,175300,4088570355,3775,3775,3775,3775,0
|
|
20240227,175200,4088570355,3775,3775,3775,3775,0
|
|
20240227,175100,4088570355,3775,3775,3775,3775,0
|
|
20240227,175000,4088570355,3775,3775,3775,3775,0
|
|
20240227,174900,4088570355,3775,3775,3775,3775,0
|
|
20240227,174800,4088570355,3775,3775,3775,3775,0
|
|
20240227,174700,4088570355,3775,3775,3775,3775,0
|
|
20240227,174600,4088570355,3775,3775,3775,3775,0
|
|
20240227,174500,4088570355,3775,3775,3775,3775,0
|
|
20240227,174400,4088570355,3775,3775,3775,3775,0
|
|
20240227,174300,4088570355,3775,3775,3775,3775,0
|
|
20240227,174200,4088570355,3775,3775,3775,3775,0
|
|
20240227,174100,4088570355,3775,3775,3775,3775,0
|
|
20240227,174000,4088570355,3775,3775,3775,3775,0
|
|
20240227,173900,4088570355,3775,3775,3775,3775,0
|
|
20240227,173800,4088570355,3775,3775,3775,3775,0
|
|
20240227,173700,4088570355,3775,3775,3775,3775,0
|
|
20240227,173600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,173500,4088570355,3775,3775,3775,3775,0
|
|
20240227,173400,4088570355,3775,3775,3775,3775,0
|
|
20240227,173300,4088570355,3775,3775,3775,3775,0
|
|
20240227,173200,4088570355,3775,3775,3775,3775,0
|
|
20240227,173100,4088570355,3775,3775,3775,3775,0
|
|
20240227,173000,4088570355,3775,3775,3775,3775,0
|
|
20240227,172900,4088570355,3775,3775,3775,3775,0
|
|
20240227,172800,4088570355,3775,3775,3775,3775,0
|
|
20240227,172700,4088570355,3775,3775,3775,3775,0
|
|
20240227,172600,4088570355,3775,3775,3775,3775,0
|
|
20240227,172500,4088570355,3775,3775,3775,3775,0
|
|
20240227,172400,4088570355,3775,3775,3775,3775,0
|
|
20240227,172300,4088570355,3775,3775,3775,3775,0
|
|
20240227,172200,4088570355,3775,3775,3775,3775,0
|
|
20240227,172100,4088570355,3775,3775,3775,3775,0
|
|
20240227,172000,4088570355,3775,3775,3775,3775,0
|
|
20240227,171900,4088570355,3775,3775,3775,3775,0
|
|
20240227,171800,4088570355,3775,3775,3775,3775,0
|
|
20240227,171700,4088570355,3775,3775,3775,3775,0
|
|
20240227,171600,4088570355,3775,3775,3775,3775,0
|
|
20240227,171500,4088570355,3775,3775,3775,3775,0
|
|
20240227,171400,4088570355,3775,3775,3775,3775,0
|
|
20240227,171300,4088570355,3775,3775,3775,3775,0
|
|
20240227,171200,4088570355,3775,3775,3775,3775,0
|
|
20240227,171100,4088570355,3775,3775,3775,3775,0
|
|
20240227,171000,4088570355,3775,3775,3775,3775,0
|
|
20240227,170900,4088570355,3775,3775,3775,3775,0
|
|
20240227,170800,4088570355,3775,3775,3775,3775,0
|
|
20240227,170700,4088570355,3775,3775,3775,3775,0
|
|
20240227,170600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,170500,4088570355,3775,3775,3775,3775,0
|
|
20240227,170400,4088570355,3775,3775,3775,3775,0
|
|
20240227,170300,4088570355,3775,3775,3775,3775,0
|
|
20240227,170200,4088570355,3775,3775,3775,3775,0
|
|
20240227,170100,4088570355,3775,3775,3775,3775,0
|
|
20240227,170000,4088570355,3775,3775,3775,3775,0
|
|
20240227,165900,4088570355,3775,3775,3775,3775,0
|
|
20240227,165800,4088570355,3775,3775,3775,3775,0
|
|
20240227,165700,4088570355,3775,3775,3775,3775,0
|
|
20240227,165600,4088570355,3775,3775,3775,3775,0
|
|
20240227,165500,4088570355,3775,3775,3775,3775,0
|
|
20240227,165400,4088570355,3775,3775,3775,3775,0
|
|
20240227,165300,4088570355,3775,3775,3775,3775,0
|
|
20240227,165200,4088570355,3775,3775,3775,3775,0
|
|
20240227,165100,4088570355,3775,3775,3775,3775,0
|
|
20240227,165000,4088570355,3775,3775,3775,3775,0
|
|
20240227,164900,4088570355,3775,3775,3775,3775,0
|
|
20240227,164800,4088570355,3775,3775,3775,3775,0
|
|
20240227,164700,4088570355,3775,3775,3775,3775,0
|
|
20240227,164600,4088570355,3775,3775,3775,3775,0
|
|
20240227,164500,4088570355,3775,3775,3775,3775,0
|
|
20240227,164400,4088570355,3775,3775,3775,3775,0
|
|
20240227,164300,4088570355,3775,3775,3775,3775,0
|
|
20240227,164200,4088570355,3775,3775,3775,3775,0
|
|
20240227,164100,4088570355,3775,3775,3775,3775,0
|
|
20240227,164000,4088570355,3775,3775,3775,3775,0
|
|
20240227,163900,4088570355,3775,3775,3775,3775,0
|
|
20240227,163800,4088570355,3775,3775,3775,3775,0
|
|
20240227,163700,4088570355,3775,3775,3775,3775,0
|
|
20240227,163600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,163500,4088570355,3775,3775,3775,3775,0
|
|
20240227,163400,4088570355,3775,3775,3775,3775,0
|
|
20240227,163300,4088570355,3775,3775,3775,3775,0
|
|
20240227,163200,4088570355,3775,3775,3775,3775,0
|
|
20240227,163100,4088570355,3775,3775,3775,3775,0
|
|
20240227,163000,4088570355,3775,3775,3775,3775,0
|
|
20240227,162900,4088570355,3775,3775,3775,3775,0
|
|
20240227,162800,4088570355,3775,3775,3775,3775,0
|
|
20240227,162700,4088570355,3775,3775,3775,3775,0
|
|
20240227,162600,4088570355,3775,3775,3775,3775,0
|
|
20240227,162500,4088570355,3775,3775,3775,3775,0
|
|
20240227,162400,4088570355,3775,3775,3775,3775,0
|
|
20240227,162300,4088570355,3775,3775,3775,3775,0
|
|
20240227,162200,4088570355,3775,3775,3775,3775,0
|
|
20240227,162100,4088570355,3775,3775,3775,3775,0
|
|
20240227,162000,4088570355,3775,3775,3775,3775,0
|
|
20240227,161900,4088570355,3775,3775,3775,3775,0
|
|
20240227,161800,4088570355,3775,3775,3775,3775,0
|
|
20240227,161700,4088570355,3775,3775,3775,3775,0
|
|
20240227,161600,4088570355,3775,3775,3775,3775,0
|
|
20240227,161500,4088570355,3775,3775,3775,3775,0
|
|
20240227,161400,4088570355,3775,3775,3775,3775,0
|
|
20240227,161300,4088570355,3775,3775,3775,3775,0
|
|
20240227,161200,4088570355,3775,3775,3775,3775,0
|
|
20240227,161100,4088570355,3775,3775,3775,3775,0
|
|
20240227,161000,4088570355,3775,3775,3775,3775,0
|
|
20240227,160900,4088570355,3775,3775,3775,3775,0
|
|
20240227,160800,4088570355,3775,3775,3775,3775,0
|
|
20240227,160700,4088570355,3775,3775,3775,3775,0
|
|
20240227,160600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,160500,4088570355,3775,3775,3775,3775,0
|
|
20240227,160400,4088570355,3775,3775,3775,3775,0
|
|
20240227,160300,4088570355,3775,3775,3775,3775,0
|
|
20240227,160200,4088570355,3775,3775,3775,3775,0
|
|
20240227,160100,4088570355,3775,3775,3775,3775,0
|
|
20240227,160000,4088570355,3775,3775,3775,3775,0
|
|
20240227,155900,4088570355,3775,3775,3775,3775,0
|
|
20240227,155800,4088570355,3775,3775,3775,3775,0
|
|
20240227,155700,4088570355,3775,3775,3775,3775,0
|
|
20240227,155600,4088570355,3775,3775,3775,3775,0
|
|
20240227,155500,4088570355,3775,3775,3775,3775,0
|
|
20240227,155400,4088570355,3775,3775,3775,3775,0
|
|
20240227,155300,4088570355,3775,3775,3775,3775,0
|
|
20240227,155200,4088570355,3775,3775,3775,3775,0
|
|
20240227,155100,4088570355,3775,3775,3775,3775,0
|
|
20240227,155000,4088570355,3775,3775,3775,3775,0
|
|
20240227,154900,4088570355,3775,3775,3775,3775,0
|
|
20240227,154800,4088570355,3775,3775,3775,3775,0
|
|
20240227,154700,4088570355,3775,3775,3775,3775,0
|
|
20240227,154600,4088570355,3775,3775,3775,3775,0
|
|
20240227,154500,4088570355,3775,3775,3775,3775,0
|
|
20240227,154400,4088570355,3775,3775,3775,3775,0
|
|
20240227,154300,4088570355,3775,3775,3775,3775,0
|
|
20240227,154200,4088570355,3775,3775,3775,3775,0
|
|
20240227,154100,4088570355,3775,3775,3775,3775,0
|
|
20240227,154000,4088570355,3775,3775,3775,3775,0
|
|
20240227,153900,4088570355,3775,3775,3775,3775,0
|
|
20240227,153800,4088570355,3775,3775,3775,3775,0
|
|
20240227,153700,4088570355,3775,3775,3775,3775,0
|
|
20240227,153600,4088570355,3775,3775,3775,3775,38017
|
|
20240227,153500,4088570355,3775,3775,3775,3775,0
|
|
20240227,153400,4088570355,3775,3775,3775,3775,0
|
|
20240227,153300,4088570355,3775,3775,3775,3775,0
|
|
20240227,153200,4088570355,3775,3775,3775,3775,0
|
|
20240227,153100,4088570355,3775,3775,3775,3775,0
|
|
20240227,153000,4088570355,3775,3775,3775,3775,38017
|
|
20240227,152900,3945056180,3775,3775,3775,3775,0
|
|
20240227,152800,3945056180,3775,3775,3775,3775,0
|
|
20240227,152700,3945056180,3775,3775,3775,3775,0
|
|
20240227,152600,3945056180,3775,3775,3775,3775,0
|
|
20240227,152500,3945056180,3775,3775,3775,3775,0
|
|
20240227,152400,3945056180,3775,3775,3775,3775,0
|
|
20240227,152300,3945056180,3775,3775,3775,3775,0
|
|
20240227,152200,3945056180,3775,3775,3775,3775,0
|
|
20240227,152100,3945056180,3775,3775,3775,3775,0
|
|
20240227,152000,3945056180,3775,3775,3775,3775,0
|
|
20240227,151900,3945056180,3775,3770,3780,3765,9643
|
|
20240227,151800,3908722845,3765,3785,3785,3765,26185
|
|
20240227,151700,3809998375,3780,3780,3780,3775,8520
|
|
20240227,151600,3777831700,3770,3770,3780,3770,3648
|
|
20240227,151500,3764055280,3770,3780,3785,3770,9150
|
|
20240227,151400,3729491685,3780,3785,3785,3780,3026
|
|
20240227,151300,3718038660,3785,3790,3795,3785,1581
|
|
20240227,151200,3712052475,3800,3785,3800,3780,4626
|
|
20240227,151100,3694512085,3785,3800,3800,3780,553
|
|
20240227,151000,3692418940,3790,3800,3800,3790,305
|
|
20240227,150900,3691261780,3800,3800,3800,3780,1568
|
|
20240227,150800,3685334375,3800,3795,3800,3780,40
|
|
20240227,150700,3685182405,3800,3800,3800,3775,5115
|
|
20240227,150600,3665855630,3775,3795,3795,3775,8957
|
|
20240227,150500,3631961070,3805,3805,3805,3795,324
|
|
20240227,150400,3630729500,3810,3795,3810,3795,1907
|
|
20240227,150300,3623487125,3810,3815,3820,3795,1355
|
|
20240227,150200,3618332110,3820,3805,3820,3800,1928
|
|
20240227,150100,3610984910,3810,3810,3810,3810,274
|
|
20240227,150000,3609940970,3810,3800,3810,3800,806
|
|
20240227,145900,3606870770,3800,3810,3815,3800,1456
|
|
20240227,145800,3601333100,3810,3800,3810,3800,308
|
|
20240227,145700,3600161035,3800,3780,3800,3780,1007
|
|
20240227,145600,3596341295,3790,3785,3790,3775,1078
|
|
20240227,145500,3592263465,3775,3790,3790,3770,10707
|
|
20240227,145400,3551819460,3790,3785,3795,3785,400
|
|
20240227,145300,3550303790,3790,3800,3800,3790,1392
|
|
20240227,145200,3545027820,3800,3805,3805,3790,464
|
|
20240227,145100,3543268470,3805,3795,3810,3790,559
|
|
20240227,145000,3541148260,3790,3800,3815,3790,2119
|
|
20240227,144900,3533094255,3800,3795,3805,3795,931
|
|
20240227,144800,3529556980,3800,3790,3800,3790,431
|
|
20240227,144700,3527919970,3785,3780,3785,3780,2470
|
|
20240227,144600,3518580675,3780,3780,3780,3780,5447
|
|
20240227,144500,3497991015,3780,3775,3780,3770,6053
|
|
20240227,144400,3475138490,3780,3775,3780,3770,7330
|
|
20240227,144300,3447466530,3775,3780,3780,3775,2205
|
|
20240227,144200,3439132740,3785,3780,3785,3775,15589
|
|
20240227,144100,3380231135,3785,3780,3785,3780,8923
|
|
20240227,144000,3346493075,3780,3790,3795,3780,9739
|
|
20240227,143900,3309609565,3785,3790,3795,3780,10912
|
|
20240227,143800,3268307655,3785,3790,3800,3785,10483
|
|
20240227,143700,3228569775,3790,3800,3800,3790,2889
|
|
20240227,143600,3217605880,3800,3795,3800,3795,788
|
|
20240227,143500,3214614030,3795,3800,3800,3795,1369
|
|
20240227,143400,3209411845,3800,3800,3800,3800,0
|
|
20240227,143300,3209411845,3800,3800,3800,3800,918
|
|
20240227,143200,3205923445,3800,3800,3800,3800,1207
|
|
20240227,143100,3201336845,3800,3805,3805,3800,975
|
|
20240227,143000,3197631600,3805,3805,3805,3805,675
|
|
20240227,142900,3195063225,3805,3810,3835,3805,3619
|
|
20240227,142800,3181250700,3805,3800,3805,3800,2103
|
|
20240227,142700,3173259285,3800,3810,3810,3800,920
|
|
20240227,142600,3169758300,3810,3810,3810,3805,749
|
|
20240227,142500,3166905115,3800,3800,3800,3800,0
|
|
20240227,142400,3166905115,3800,3800,3800,3800,2895
|
|
20240227,142300,3155904115,3815,3800,3815,3800,194
|
|
20240227,142200,3155166615,3795,3800,3810,3795,3928
|
|
20240227,142100,3140234880,3820,3810,3820,3800,3259
|
|
20240227,142000,3127819800,3810,3805,3810,3805,876
|
|
20240227,141900,3124485695,3805,3805,3805,3805,1
|
|
20240227,141800,3124481890,3815,3815,3815,3815,1390
|
|
20240227,141700,3119179040,3815,3815,3830,3815,1540
|
|
20240227,141600,3113292250,3800,3805,3805,3800,453
|
|
20240227,141500,3111570845,3810,3805,3810,3805,63
|
|
20240227,141400,3111330880,3810,3800,3810,3800,1103
|
|
20240227,141300,3107131160,3795,3815,3815,3795,8560
|
|
20240227,141200,3074575055,3815,3820,3830,3815,1848
|
|
20240227,141100,3067522400,3830,3825,3830,3820,413
|
|
20240227,141000,3065944165,3820,3820,3825,3815,1114
|
|
20240227,140900,3061683695,3825,3820,3825,3820,118
|
|
20240227,140800,3061232350,3820,3820,3820,3820,202
|
|
20240227,140700,3060460710,3815,3815,3815,3815,26
|
|
20240227,140600,3060361520,3820,3815,3820,3815,523
|
|
20240227,140500,3058365200,3815,3810,3815,3810,920
|
|
20240227,140400,3054858250,3810,3810,3810,3810,390
|
|
20240227,140300,3053372350,3805,3805,3805,3805,364
|
|
20240227,140200,3051987330,3805,3805,3805,3805,272
|
|
20240227,140100,3050952370,3805,3810,3810,3805,605
|
|
20240227,140000,3048647460,3810,3810,3815,3810,1104
|
|
20240227,135900,3044439010,3810,3810,3810,3810,321
|
|
20240227,135800,3043216000,3810,3810,3810,3810,100
|
|
20240227,135700,3042835000,3805,3810,3810,3800,472
|
|
20240227,135600,3041037590,3800,3805,3805,3800,6614
|
|
20240227,135500,3015898305,3815,3815,3815,3815,1
|
|
20240227,135400,3015894490,3805,3805,3815,3805,890
|
|
20240227,135300,3012503530,3805,3805,3810,3805,6592
|
|
20240227,135200,2987420740,3810,3805,3815,3805,1690
|
|
20240227,135100,2980983190,3805,3810,3815,3805,2661
|
|
20240227,135000,2970843835,3815,3810,3815,3805,4538
|
|
20240227,134900,2953553735,3810,3815,3815,3810,2032
|
|
20240227,134800,2945810070,3815,3810,3815,3810,1104
|
|
20240227,134700,2941598510,3810,3810,3815,3810,1084
|
|
20240227,134600,2937468450,3825,3825,3825,3825,27
|
|
20240227,134500,2937365175,3825,3815,3825,3815,70
|
|
20240227,134400,2937097540,3825,3815,3825,3810,108
|
|
20240227,134300,2936685050,3810,3820,3820,3810,177
|
|
20240227,134200,2936010005,3825,3825,3825,3825,1
|
|
20240227,134100,2936006180,3825,3820,3825,3820,464
|
|
20240227,134000,2934232380,3820,3820,3820,3820,11
|
|
20240227,133900,2934190360,3820,3820,3820,3820,0
|
|
20240227,133800,2934190360,3820,3815,3820,3810,1281
|
|
20240227,133700,2929303245,3810,3815,3815,3810,604
|
|
20240227,133600,2926999005,3820,3825,3825,3820,545
|
|
20240227,133500,2924914585,3810,3815,3815,3810,1772
|
|
20240227,133400,2918162745,3810,3815,3815,3810,132
|
|
20240227,133300,2917659180,3815,3820,3820,3815,25
|
|
20240227,133200,2917563795,3825,3825,3825,3820,672
|
|
20240227,133100,2914995920,3825,3825,3825,3825,183
|
|
20240227,133000,2914295945,3825,3820,3825,3820,164
|
|
20240227,132900,2913669285,3825,3810,3825,3810,5815
|
|
20240227,132800,2891458880,3820,3815,3820,3810,742
|
|
20240227,132700,2888629340,3815,3810,3815,3810,1069
|
|
20240227,132600,2884554730,3805,3815,3815,3805,3061
|
|
20240227,132500,2872889500,3815,3820,3820,3815,315
|
|
20240227,132400,2871686400,3820,3810,3820,3810,1220
|
|
20240227,132300,2867031330,3810,3810,3810,3810,958
|
|
20240227,132200,2863381350,3810,3815,3815,3810,4130
|
|
20240227,132100,2847631050,3820,3820,3820,3820,201
|
|
20240227,132000,2846863230,3820,3820,3820,3820,126
|
|
20240227,131900,2846381910,3820,3825,3825,3820,559
|
|
20240227,131800,2844246430,3820,3820,3825,3820,380
|
|
20240227,131700,2842794825,3825,3825,3825,3825,111
|
|
20240227,131600,2842370250,3835,3835,3835,3835,1
|
|
20240227,131500,2842366415,3835,3835,3835,3835,1
|
|
20240227,131400,2842362580,3820,3820,3820,3820,2487
|
|
20240227,131300,2832862240,3820,3820,3820,3820,131
|
|
20240227,131200,2832361820,3820,3820,3820,3820,101
|
|
20240227,131100,2831976000,3820,3825,3825,3820,1058
|
|
20240227,131000,2827934330,3830,3830,3830,3830,0
|
|
20240227,130900,2827934330,3830,3830,3830,3830,59
|
|
20240227,130800,2827708360,3830,3825,3830,3820,2609
|
|
20240227,130700,2817740930,3825,3835,3835,3825,1262
|
|
20240227,130600,2812908410,3835,3835,3835,3835,18
|
|
20240227,130500,2812839380,3845,3850,3850,3835,78
|
|
20240227,130400,2812539595,3850,3850,3850,3850,427
|
|
20240227,130300,2810895645,3850,3835,3850,3835,4
|
|
20240227,130200,2810880270,3830,3830,3830,3825,6
|
|
20240227,130100,2810857310,3850,3830,3850,3830,2005
|
|
20240227,130000,2803154225,3820,3825,3845,3820,2910
|
|
20240227,125900,2791997880,3825,3825,3825,3825,1
|
|
20240227,125800,2791994055,3820,3820,3820,3820,57
|
|
20240227,125700,2791776315,3825,3830,3830,3825,3726
|
|
20240227,125600,2777524265,3845,3830,3845,3825,401
|
|
20240227,125500,2775984510,3825,3825,3825,3825,8
|
|
20240227,125400,2775953910,3830,3830,3830,3830,120
|
|
20240227,125300,2775494310,3825,3825,3825,3825,1
|
|
20240227,125200,2775490485,3825,3830,3840,3825,152
|
|
20240227,125100,2774908290,3840,3840,3840,3840,109
|
|
20240227,125000,2774489730,3840,3840,3840,3840,10
|
|
20240227,124900,2774451330,3845,3845,3845,3845,0
|
|
20240227,124800,2774451330,3845,3845,3845,3845,0
|
|
20240227,124700,2774451330,3845,3840,3845,3840,987
|
|
20240227,124600,2770661245,3840,3840,3840,3840,21
|
|
20240227,124500,2770580605,3840,3825,3840,3825,264
|
|
20240227,124400,2769568290,3825,3825,3825,3825,0
|
|
20240227,124300,2769568290,3825,3825,3825,3825,250
|
|
20240227,124200,2768612040,3825,3825,3825,3825,100
|
|
20240227,124100,2768229540,3830,3820,3835,3820,1757
|
|
20240227,124000,2761494920,3820,3820,3820,3820,29
|
|
20240227,123900,2761384140,3815,3830,3830,3815,1397
|
|
20240227,123800,2756047990,3820,3820,3820,3820,1000
|
|
20240227,123700,2752227990,3820,3825,3825,3820,2208
|
|
20240227,123600,2743789260,3825,3830,3830,3825,235
|
|
20240227,123500,2742890225,3825,3825,3825,3825,11
|
|
20240227,123400,2742848150,3820,3820,3830,3820,2070
|
|
20240227,123300,2734939310,3820,3820,3820,3820,90
|
|
20240227,123200,2734595510,3830,3820,3830,3820,315
|
|
20240227,123100,2733390690,3830,3820,3830,3820,684
|
|
20240227,123000,2730777790,3820,3820,3820,3820,150
|
|
20240227,122900,2730204790,3830,3820,3830,3820,243
|
|
20240227,122800,2729276350,3820,3820,3820,3820,0
|
|
20240227,122700,2729276350,3820,3820,3825,3820,4644
|
|
20240227,122600,2711520110,3820,3820,3820,3820,105
|
|
20240227,122500,2711119010,3820,3825,3825,3820,1157
|
|
20240227,122400,2706694180,3820,3815,3820,3815,1033
|
|
20240227,122300,2702748195,3830,3815,3830,3810,2418
|
|
20240227,122200,2693527140,3810,3810,3815,3810,1527
|
|
20240227,122100,2687704180,3820,3820,3835,3805,15939
|
|
20240227,122000,2626992985,3820,3825,3835,3820,842
|
|
20240227,121900,2623772325,3830,3840,3840,3830,3120
|
|
20240227,121800,2611822625,3840,3830,3840,3830,2297
|
|
20240227,121700,2603012195,3830,3825,3830,3820,3042
|
|
20240227,121600,2591381825,3825,3825,3825,3825,213
|
|
20240227,121500,2590567100,3830,3825,3830,3825,1219
|
|
20240227,121400,2585900830,3825,3830,3830,3825,480
|
|
20240227,121300,2584062615,3835,3835,3835,3835,210
|
|
20240227,121200,2583257265,3840,3840,3840,3840,10
|
|
20240227,121100,2583218865,3840,3840,3840,3840,133
|
|
20240227,121000,2582708145,3840,3840,3840,3840,1
|
|
20240227,120900,2582704305,3830,3830,3830,3830,0
|
|
20240227,120800,2582704305,3830,3820,3830,3810,6285
|
|
20240227,120700,2558713205,3820,3830,3830,3820,200
|
|
20240227,120600,2557947745,3835,3830,3835,3830,217
|
|
20240227,120500,2557115855,3830,3830,3830,3825,1886
|
|
20240227,120400,2549892675,3830,3830,3830,3830,1
|
|
20240227,120300,2549888845,3830,3830,3830,3830,37
|
|
20240227,120200,2549747135,3845,3845,3845,3845,2
|
|
20240227,120100,2549739445,3835,3820,3835,3820,286
|
|
20240227,120000,2548644075,3820,3825,3835,3820,127
|
|
20240227,115900,2548158565,3820,3830,3835,3820,2073
|
|
20240227,115800,2540219310,3825,3825,3825,3825,1
|
|
20240227,115700,2540215485,3835,3835,3835,3835,2423
|
|
20240227,115600,2530923280,3825,3835,3835,3810,14716
|
|
20240227,115500,2474647760,3835,3835,3835,3835,78
|
|
20240227,115400,2474348630,3835,3840,3840,3835,1711
|
|
20240227,115300,2467786225,3835,3840,3840,3835,575
|
|
20240227,115200,2465580575,3840,3840,3840,3830,1447
|
|
20240227,115100,2460027655,3840,3845,3845,3840,149
|
|
20240227,115000,2459455130,3840,3840,3840,3840,2074
|
|
20240227,114900,2451490970,3840,3845,3845,3840,207
|
|
20240227,114800,2450695085,3850,3850,3850,3850,1
|
|
20240227,114700,2450691235,3845,3845,3845,3845,32
|
|
20240227,114600,2450568195,3845,3845,3845,3845,51
|
|
20240227,114500,2450372100,3855,3855,3855,3855,0
|
|
20240227,114400,2450372100,3855,3855,3855,3855,3
|
|
20240227,114300,2450360535,3845,3845,3855,3840,1053
|
|
20240227,114200,2446312630,3835,3860,3860,3835,1589
|
|
20240227,114100,2440194370,3860,3850,3860,3850,375
|
|
20240227,114000,2438749040,3850,3840,3850,3840,1267
|
|
20240227,113900,2433883740,3840,3840,3840,3840,747
|
|
20240227,113800,2431015260,3840,3845,3845,3840,787
|
|
20240227,113700,2427992610,3850,3845,3850,3845,77
|
|
20240227,113600,2427696485,3850,3855,3855,3850,283
|
|
20240227,113500,2426605615,3855,3855,3855,3855,5
|
|
20240227,113400,2426586340,3855,3855,3855,3845,597
|
|
20240227,113300,2424289915,3845,3860,3860,3845,215
|
|
20240227,113200,2423462910,3860,3860,3860,3860,40
|
|
20240227,113100,2423308510,3845,3845,3845,3845,205
|
|
20240227,113000,2422520285,3865,3865,3865,3865,0
|
|
20240227,112900,2422520285,3865,3860,3865,3860,800
|
|
20240227,112800,2419429180,3865,3830,3865,3830,4184
|
|
20240227,112700,2403375020,3830,3830,3830,3830,284
|
|
20240227,112600,2402287300,3830,3850,3850,3830,5583
|
|
20240227,112500,2380852890,3850,3855,3855,3850,1543
|
|
20240227,112400,2374910200,3855,3855,3855,3855,184
|
|
20240227,112300,2374200880,3855,3860,3860,3855,446
|
|
20240227,112200,2372480050,3860,3855,3860,3855,151
|
|
20240227,112100,2371897940,3855,3860,3860,3855,842
|
|
20240227,112000,2368648270,3860,3850,3860,3850,324
|
|
20240227,111900,2367400470,3850,3855,3855,3850,192
|
|
20240227,111800,2366661260,3855,3855,3855,3855,2
|
|
20240227,111700,2366653550,3855,3855,3860,3855,644
|
|
20240227,111600,2364169930,3855,3860,3860,3855,133
|
|
20240227,111500,2363656660,3865,3865,3865,3850,2244
|
|
20240227,111400,2354995100,3860,3860,3865,3860,5908
|
|
20240227,111300,2332188185,3860,3860,3860,3860,141
|
|
20240227,111200,2331643925,3860,3860,3860,3860,3
|
|
20240227,111100,2331632345,3860,3860,3860,3860,1526
|
|
20240227,111000,2325741985,3860,3865,3865,3860,157
|
|
20240227,110900,2325135230,3855,3860,3860,3850,713
|
|
20240227,110800,2322386880,3870,3860,3870,3860,520
|
|
20240227,110700,2320377155,3860,3860,3860,3860,189
|
|
20240227,110600,2319647615,3845,3845,3845,3840,4316
|
|
20240227,110500,2303062775,3845,3845,3845,3845,96
|
|
20240227,110400,2302693655,3845,3850,3860,3840,2615
|
|
20240227,110300,2292639885,3855,3855,3855,3855,1656
|
|
20240227,110200,2286256005,3855,3855,3865,3855,2155
|
|
20240227,110100,2277947515,3860,3855,3860,3855,796
|
|
20240227,110000,2274878305,3860,3855,3860,3850,687
|
|
20240227,105900,2272233255,3855,3860,3860,3855,2042
|
|
20240227,105800,2264357970,3860,3860,3860,3860,890
|
|
20240227,105700,2260922570,3860,3860,3860,3860,1382
|
|
20240227,105600,2255588050,3865,3865,3865,3865,1192
|
|
20240227,105500,2250980970,3865,3865,3880,3865,322
|
|
20240227,105400,2249736425,3865,3880,3880,3865,122
|
|
20240227,105300,2249263830,3880,3875,3880,3875,733
|
|
20240227,105200,2246422995,3865,3860,3875,3860,722
|
|
20240227,105100,2243633455,3860,3855,3865,3855,214
|
|
20240227,105000,2242808350,3865,3860,3865,3860,5736
|
|
20240227,104900,2220663935,3860,3865,3865,3860,1094
|
|
20240227,104800,2216441090,3860,3865,3865,3860,2
|
|
20240227,104700,2216433365,3860,3860,3860,3860,22
|
|
20240227,104600,2216348445,3860,3860,3860,3860,164
|
|
20240227,104500,2215715405,3860,3870,3870,3860,2437
|
|
20240227,104400,2206296285,3875,3875,3875,3870,75
|
|
20240227,104300,2206005710,3880,3880,3880,3875,112
|
|
20240227,104200,2205571180,3880,3880,3880,3880,2
|
|
20240227,104100,2205563420,3865,3865,3865,3865,0
|
|
20240227,104000,2205563420,3865,3870,3870,3865,339
|
|
20240227,103900,2204252730,3870,3865,3875,3865,29
|
|
20240227,103800,2204140465,3870,3865,3870,3860,1105
|
|
20240227,103700,2199871970,3860,3875,3885,3860,1588
|
|
20240227,103600,2193727955,3865,3885,3885,3865,2385
|
|
20240227,103500,2184494620,3890,3890,3890,3885,1789
|
|
20240227,103400,2177538290,3890,3890,3895,3885,1914
|
|
20240227,103300,2170092330,3890,3885,3890,3880,2629
|
|
20240227,103200,2159868210,3875,3885,3885,3875,498
|
|
20240227,103100,2157937480,3885,3880,3885,3880,97
|
|
20240227,103000,2157560705,3880,3885,3885,3880,463
|
|
20240227,102900,2155762760,3885,3880,3885,3880,855
|
|
20240227,102800,2152445350,3880,3880,3880,3880,153
|
|
20240227,102700,2151851710,3880,3875,3880,3875,95
|
|
20240227,102600,2151483425,3870,3865,3870,3865,1425
|
|
20240227,102500,2145973415,3870,3865,3870,3860,418
|
|
20240227,102400,2144359160,3870,3870,3870,3870,50
|
|
20240227,102300,2144165660,3870,3870,3870,3860,277
|
|
20240227,102200,2143095260,3870,3875,3875,3855,187
|
|
20240227,102100,2142373280,3875,3895,3900,3875,8289
|
|
20240227,102000,2110166700,3895,3855,3895,3845,9399
|
|
20240227,101900,2073674680,3850,3840,3850,3840,1986
|
|
20240227,101800,2066035825,3835,3840,3840,3830,378
|
|
20240227,101700,2064586525,3830,3825,3830,3810,7261
|
|
20240227,101600,2036857610,3845,3820,3850,3815,2609
|
|
20240227,101500,2026896295,3855,3835,3855,3815,10490
|
|
20240227,101400,1986668100,3845,3820,3850,3810,7679
|
|
20240227,101300,1957326625,3830,3850,3865,3810,18418
|
|
20240227,101200,1886851355,3845,3875,3875,3830,7393
|
|
20240227,101100,1858436320,3840,3870,3880,3830,13115
|
|
20240227,101000,1807954770,3880,3875,3880,3850,13087
|
|
20240227,100900,1757421380,3865,3880,3880,3865,9969
|
|
20240227,100800,1718810145,3880,3880,3880,3875,1373
|
|
20240227,100700,1713482975,3880,3885,3885,3875,2099
|
|
20240227,100600,1705343345,3880,3890,3895,3880,3205
|
|
20240227,100500,1692882570,3895,3895,3895,3880,2448
|
|
20240227,100400,1683356830,3895,3915,3915,3895,5023
|
|
20240227,100300,1663748190,3905,3885,3925,3885,29509
|
|
20240227,100200,1548600625,3885,3885,3885,3880,676
|
|
20240227,100100,1545974780,3885,3890,3895,3880,6834
|
|
20240227,100000,1519389850,3890,3895,3895,3885,8594
|
|
20240227,095900,1485959880,3895,3875,3895,3875,21326
|
|
20240227,095800,1403039360,3880,3880,3880,3870,5923
|
|
20240227,095700,1380100355,3880,3865,3880,3865,5634
|
|
20240227,095600,1358267670,3865,3865,3870,3865,962
|
|
20240227,095500,1354549365,3870,3865,3875,3865,1545
|
|
20240227,095400,1348569955,3870,3875,3880,3865,6906
|
|
20240227,095300,1321844390,3875,3860,3875,3860,8205
|
|
20240227,095200,1290120380,3860,3855,3865,3855,4340
|
|
20240227,095100,1273362815,3860,3850,3860,3840,3254
|
|
20240227,095000,1260830285,3850,3845,3855,3845,3636
|
|
20240227,094900,1246833675,3850,3840,3850,3840,2238
|
|
20240227,094800,1238235225,3835,3845,3850,3835,3206
|
|
20240227,094700,1225915995,3845,3845,3845,3845,239
|
|
20240227,094600,1224997040,3845,3840,3850,3840,1201
|
|
20240227,094500,1220377525,3845,3835,3845,3830,3495
|
|
20240227,094400,1206961420,3840,3830,3845,3825,3937
|
|
20240227,094300,1191860425,3825,3820,3825,3815,1430
|
|
20240227,094200,1186399720,3825,3820,3825,3820,1395
|
|
20240227,094100,1181065905,3820,3790,3820,3780,4366
|
|
20240227,094000,1164471790,3790,3800,3800,3790,116
|
|
20240227,093900,1164032090,3785,3800,3800,3785,1781
|
|
20240227,093800,1157285255,3790,3795,3800,3790,1014
|
|
20240227,093700,1153432545,3795,3795,3795,3795,458
|
|
20240227,093600,1151694435,3795,3785,3800,3785,4184
|
|
20240227,093500,1135815335,3785,3780,3795,3770,6029
|
|
20240227,093400,1113037160,3795,3780,3795,3775,4327
|
|
20240227,093300,1096690015,3780,3790,3790,3780,2682
|
|
20240227,093200,1086543575,3795,3785,3795,3780,4810
|
|
20240227,093100,1068312595,3785,3785,3790,3785,1530
|
|
20240227,093000,1062518050,3785,3795,3795,3785,1751
|
|
20240227,092900,1055886435,3785,3790,3800,3785,3551
|
|
20240227,092800,1042434900,3785,3795,3795,3770,15699
|
|
20240227,092700,983084620,3785,3800,3800,3785,23013
|
|
20240227,092600,895804715,3800,3810,3810,3800,11109
|
|
20240227,092500,853584175,3810,3805,3810,3805,2209
|
|
20240227,092400,845177970,3805,3810,3810,3800,20053
|
|
20240227,092300,768952615,3805,3805,3810,3805,1543
|
|
20240227,092200,763081450,3805,3810,3820,3800,13230
|
|
20240227,092100,712760840,3815,3810,3815,3805,3813
|
|
20240227,092000,698234150,3810,3825,3825,3810,1776
|
|
20240227,091900,691462455,3810,3815,3825,3810,2192
|
|
20240227,091800,683106305,3810,3810,3830,3810,2256
|
|
20240227,091700,674500550,3815,3805,3815,3805,4563
|
|
20240227,091600,657112860,3805,3805,3810,3805,3706
|
|
20240227,091500,643009475,3805,3810,3810,3805,10365
|
|
20240227,091400,603566140,3810,3810,3815,3810,2149
|
|
20240227,091300,595377375,3810,3810,3830,3810,2244
|
|
20240227,091200,586819360,3810,3820,3830,3810,2288
|
|
20240227,091100,578092275,3820,3815,3830,3810,5319
|
|
20240227,091000,557803090,3815,3815,3820,3810,6998
|
|
20240227,090900,531119790,3815,3815,3820,3810,6132
|
|
20240227,090800,507713615,3815,3830,3830,3815,4950
|
|
20240227,090700,488806180,3830,3835,3840,3820,10449
|
|
20240227,090600,448749595,3835,3835,3840,3825,9343
|
|
20240227,090500,412944185,3830,3825,3835,3815,6719
|
|
20240227,090400,387269710,3825,3815,3830,3805,8469
|
|
20240227,090300,354956480,3815,3815,3820,3805,21839
|
|
20240227,090200,271696145,3820,3825,3825,3815,8289
|
|
20240227,090100,240019835,3830,3840,3840,3825,5910
|
|
20240227,090000,217384655,3845,3805,3845,3805,56579
|