609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,190600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,190500,2318190750,3825,3825,3825,3825,0
|
|
20240228,190400,2318190750,3825,3825,3825,3825,0
|
|
20240228,190300,2318190750,3825,3825,3825,3825,0
|
|
20240228,190200,2318190750,3825,3825,3825,3825,0
|
|
20240228,190100,2318190750,3825,3825,3825,3825,0
|
|
20240228,190000,2318190750,3825,3825,3825,3825,0
|
|
20240228,185900,2318190750,3825,3825,3825,3825,0
|
|
20240228,185800,2318190750,3825,3825,3825,3825,0
|
|
20240228,185700,2318190750,3825,3825,3825,3825,0
|
|
20240228,185600,2318190750,3825,3825,3825,3825,0
|
|
20240228,185500,2318190750,3825,3825,3825,3825,0
|
|
20240228,185400,2318190750,3825,3825,3825,3825,0
|
|
20240228,185300,2318190750,3825,3825,3825,3825,0
|
|
20240228,185200,2318190750,3825,3825,3825,3825,0
|
|
20240228,185100,2318190750,3825,3825,3825,3825,0
|
|
20240228,185000,2318190750,3825,3825,3825,3825,0
|
|
20240228,184900,2318190750,3825,3825,3825,3825,0
|
|
20240228,184800,2318190750,3825,3825,3825,3825,0
|
|
20240228,184700,2318190750,3825,3825,3825,3825,0
|
|
20240228,184600,2318190750,3825,3825,3825,3825,0
|
|
20240228,184500,2318190750,3825,3825,3825,3825,0
|
|
20240228,184400,2318190750,3825,3825,3825,3825,0
|
|
20240228,184300,2318190750,3825,3825,3825,3825,0
|
|
20240228,184200,2318190750,3825,3825,3825,3825,0
|
|
20240228,184100,2318190750,3825,3825,3825,3825,0
|
|
20240228,184000,2318190750,3825,3825,3825,3825,0
|
|
20240228,183900,2318190750,3825,3825,3825,3825,0
|
|
20240228,183800,2318190750,3825,3825,3825,3825,0
|
|
20240228,183700,2318190750,3825,3825,3825,3825,0
|
|
20240228,183600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,183500,2318190750,3825,3825,3825,3825,0
|
|
20240228,183400,2318190750,3825,3825,3825,3825,0
|
|
20240228,183300,2318190750,3825,3825,3825,3825,0
|
|
20240228,183200,2318190750,3825,3825,3825,3825,0
|
|
20240228,183100,2318190750,3825,3825,3825,3825,0
|
|
20240228,183000,2318190750,3825,3825,3825,3825,0
|
|
20240228,182900,2318190750,3825,3825,3825,3825,0
|
|
20240228,182800,2318190750,3825,3825,3825,3825,0
|
|
20240228,182700,2318190750,3825,3825,3825,3825,0
|
|
20240228,182600,2318190750,3825,3825,3825,3825,0
|
|
20240228,182500,2318190750,3825,3825,3825,3825,0
|
|
20240228,182400,2318190750,3825,3825,3825,3825,0
|
|
20240228,182300,2318190750,3825,3825,3825,3825,0
|
|
20240228,182200,2318190750,3825,3825,3825,3825,0
|
|
20240228,182100,2318190750,3825,3825,3825,3825,0
|
|
20240228,182000,2318190750,3825,3825,3825,3825,0
|
|
20240228,181900,2318190750,3825,3825,3825,3825,0
|
|
20240228,181800,2318190750,3825,3825,3825,3825,0
|
|
20240228,181700,2318190750,3825,3825,3825,3825,0
|
|
20240228,181600,2318190750,3825,3825,3825,3825,0
|
|
20240228,181500,2318190750,3825,3825,3825,3825,0
|
|
20240228,181400,2318190750,3825,3825,3825,3825,0
|
|
20240228,181300,2318190750,3825,3825,3825,3825,0
|
|
20240228,181200,2318190750,3825,3825,3825,3825,0
|
|
20240228,181100,2318190750,3825,3825,3825,3825,0
|
|
20240228,181000,2318190750,3825,3825,3825,3825,0
|
|
20240228,180900,2318190750,3825,3825,3825,3825,0
|
|
20240228,180800,2318190750,3825,3825,3825,3825,0
|
|
20240228,180700,2318190750,3825,3825,3825,3825,0
|
|
20240228,180600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,180500,2318190750,3825,3825,3825,3825,0
|
|
20240228,180400,2318190750,3825,3825,3825,3825,0
|
|
20240228,180300,2318190750,3825,3825,3825,3825,0
|
|
20240228,180200,2318190750,3825,3825,3825,3825,0
|
|
20240228,180100,2318190750,3825,3825,3825,3825,0
|
|
20240228,180000,2318190750,3825,3825,3825,3825,0
|
|
20240228,175900,2318190750,3825,3825,3825,3825,0
|
|
20240228,175800,2318190750,3825,3825,3825,3825,0
|
|
20240228,175700,2318190750,3825,3825,3825,3825,0
|
|
20240228,175600,2318190750,3825,3825,3825,3825,0
|
|
20240228,175500,2318190750,3825,3825,3825,3825,0
|
|
20240228,175400,2318190750,3825,3825,3825,3825,0
|
|
20240228,175300,2318190750,3825,3825,3825,3825,0
|
|
20240228,175200,2318190750,3825,3825,3825,3825,0
|
|
20240228,175100,2318190750,3825,3825,3825,3825,0
|
|
20240228,175000,2318190750,3825,3825,3825,3825,0
|
|
20240228,174900,2318190750,3825,3825,3825,3825,0
|
|
20240228,174800,2318190750,3825,3825,3825,3825,0
|
|
20240228,174700,2318190750,3825,3825,3825,3825,0
|
|
20240228,174600,2318190750,3825,3825,3825,3825,0
|
|
20240228,174500,2318190750,3825,3825,3825,3825,0
|
|
20240228,174400,2318190750,3825,3825,3825,3825,0
|
|
20240228,174300,2318190750,3825,3825,3825,3825,0
|
|
20240228,174200,2318190750,3825,3825,3825,3825,0
|
|
20240228,174100,2318190750,3825,3825,3825,3825,0
|
|
20240228,174000,2318190750,3825,3825,3825,3825,0
|
|
20240228,173900,2318190750,3825,3825,3825,3825,0
|
|
20240228,173800,2318190750,3825,3825,3825,3825,0
|
|
20240228,173700,2318190750,3825,3825,3825,3825,0
|
|
20240228,173600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,173500,2318190750,3825,3825,3825,3825,0
|
|
20240228,173400,2318190750,3825,3825,3825,3825,0
|
|
20240228,173300,2318190750,3825,3825,3825,3825,0
|
|
20240228,173200,2318190750,3825,3825,3825,3825,0
|
|
20240228,173100,2318190750,3825,3825,3825,3825,0
|
|
20240228,173000,2318190750,3825,3825,3825,3825,0
|
|
20240228,172900,2318190750,3825,3825,3825,3825,0
|
|
20240228,172800,2318190750,3825,3825,3825,3825,0
|
|
20240228,172700,2318190750,3825,3825,3825,3825,0
|
|
20240228,172600,2318190750,3825,3825,3825,3825,0
|
|
20240228,172500,2318190750,3825,3825,3825,3825,0
|
|
20240228,172400,2318190750,3825,3825,3825,3825,0
|
|
20240228,172300,2318190750,3825,3825,3825,3825,0
|
|
20240228,172200,2318190750,3825,3825,3825,3825,0
|
|
20240228,172100,2318190750,3825,3825,3825,3825,0
|
|
20240228,172000,2318190750,3825,3825,3825,3825,0
|
|
20240228,171900,2318190750,3825,3825,3825,3825,0
|
|
20240228,171800,2318190750,3825,3825,3825,3825,0
|
|
20240228,171700,2318190750,3825,3825,3825,3825,0
|
|
20240228,171600,2318190750,3825,3825,3825,3825,0
|
|
20240228,171500,2318190750,3825,3825,3825,3825,0
|
|
20240228,171400,2318190750,3825,3825,3825,3825,0
|
|
20240228,171300,2318190750,3825,3825,3825,3825,0
|
|
20240228,171200,2318190750,3825,3825,3825,3825,0
|
|
20240228,171100,2318190750,3825,3825,3825,3825,0
|
|
20240228,171000,2318190750,3825,3825,3825,3825,0
|
|
20240228,170900,2318190750,3825,3825,3825,3825,0
|
|
20240228,170800,2318190750,3825,3825,3825,3825,0
|
|
20240228,170700,2318190750,3825,3825,3825,3825,0
|
|
20240228,170600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,170500,2318190750,3825,3825,3825,3825,0
|
|
20240228,170400,2318190750,3825,3825,3825,3825,0
|
|
20240228,170300,2318190750,3825,3825,3825,3825,0
|
|
20240228,170200,2318190750,3825,3825,3825,3825,0
|
|
20240228,170100,2318190750,3825,3825,3825,3825,0
|
|
20240228,170000,2318190750,3825,3825,3825,3825,0
|
|
20240228,165900,2318190750,3825,3825,3825,3825,0
|
|
20240228,165800,2318190750,3825,3825,3825,3825,0
|
|
20240228,165700,2318190750,3825,3825,3825,3825,0
|
|
20240228,165600,2318190750,3825,3825,3825,3825,0
|
|
20240228,165500,2318190750,3825,3825,3825,3825,0
|
|
20240228,165400,2318190750,3825,3825,3825,3825,0
|
|
20240228,165300,2318190750,3825,3825,3825,3825,0
|
|
20240228,165200,2318190750,3825,3825,3825,3825,0
|
|
20240228,165100,2318190750,3825,3825,3825,3825,0
|
|
20240228,165000,2318190750,3825,3825,3825,3825,0
|
|
20240228,164900,2318190750,3825,3825,3825,3825,0
|
|
20240228,164800,2318190750,3825,3825,3825,3825,0
|
|
20240228,164700,2318190750,3825,3825,3825,3825,0
|
|
20240228,164600,2318190750,3825,3825,3825,3825,0
|
|
20240228,164500,2318190750,3825,3825,3825,3825,0
|
|
20240228,164400,2318190750,3825,3825,3825,3825,0
|
|
20240228,164300,2318190750,3825,3825,3825,3825,0
|
|
20240228,164200,2318190750,3825,3825,3825,3825,0
|
|
20240228,164100,2318190750,3825,3825,3825,3825,0
|
|
20240228,164000,2318190750,3825,3825,3825,3825,0
|
|
20240228,163900,2318190750,3825,3825,3825,3825,0
|
|
20240228,163800,2318190750,3825,3825,3825,3825,0
|
|
20240228,163700,2318190750,3825,3825,3825,3825,0
|
|
20240228,163600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,163500,2318190750,3825,3825,3825,3825,0
|
|
20240228,163400,2318190750,3825,3825,3825,3825,0
|
|
20240228,163300,2318190750,3825,3825,3825,3825,0
|
|
20240228,163200,2318190750,3825,3825,3825,3825,0
|
|
20240228,163100,2318190750,3825,3825,3825,3825,0
|
|
20240228,163000,2318190750,3825,3825,3825,3825,0
|
|
20240228,162900,2318190750,3825,3825,3825,3825,0
|
|
20240228,162800,2318190750,3825,3825,3825,3825,0
|
|
20240228,162700,2318190750,3825,3825,3825,3825,0
|
|
20240228,162600,2318190750,3825,3825,3825,3825,0
|
|
20240228,162500,2318190750,3825,3825,3825,3825,0
|
|
20240228,162400,2318190750,3825,3825,3825,3825,0
|
|
20240228,162300,2318190750,3825,3825,3825,3825,0
|
|
20240228,162200,2318190750,3825,3825,3825,3825,0
|
|
20240228,162100,2318190750,3825,3825,3825,3825,0
|
|
20240228,162000,2318190750,3825,3825,3825,3825,0
|
|
20240228,161900,2318190750,3825,3825,3825,3825,0
|
|
20240228,161800,2318190750,3825,3825,3825,3825,0
|
|
20240228,161700,2318190750,3825,3825,3825,3825,0
|
|
20240228,161600,2318190750,3825,3825,3825,3825,0
|
|
20240228,161500,2318190750,3825,3825,3825,3825,0
|
|
20240228,161400,2318190750,3825,3825,3825,3825,0
|
|
20240228,161300,2318190750,3825,3825,3825,3825,0
|
|
20240228,161200,2318190750,3825,3825,3825,3825,0
|
|
20240228,161100,2318190750,3825,3825,3825,3825,0
|
|
20240228,161000,2318190750,3825,3825,3825,3825,0
|
|
20240228,160900,2318190750,3825,3825,3825,3825,0
|
|
20240228,160800,2318190750,3825,3825,3825,3825,0
|
|
20240228,160700,2318190750,3825,3825,3825,3825,0
|
|
20240228,160600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,160500,2318190750,3825,3825,3825,3825,0
|
|
20240228,160400,2318190750,3825,3825,3825,3825,0
|
|
20240228,160300,2318190750,3825,3825,3825,3825,0
|
|
20240228,160200,2318190750,3825,3825,3825,3825,0
|
|
20240228,160100,2318190750,3825,3825,3825,3825,0
|
|
20240228,160000,2318190750,3825,3825,3825,3825,0
|
|
20240228,155900,2318190750,3825,3825,3825,3825,0
|
|
20240228,155800,2318190750,3825,3825,3825,3825,0
|
|
20240228,155700,2318190750,3825,3825,3825,3825,0
|
|
20240228,155600,2318190750,3825,3825,3825,3825,0
|
|
20240228,155500,2318190750,3825,3825,3825,3825,0
|
|
20240228,155400,2318190750,3825,3825,3825,3825,0
|
|
20240228,155300,2318190750,3825,3825,3825,3825,0
|
|
20240228,155200,2318190750,3825,3825,3825,3825,0
|
|
20240228,155100,2318190750,3825,3825,3825,3825,0
|
|
20240228,155000,2318190750,3825,3825,3825,3825,0
|
|
20240228,154900,2318190750,3825,3825,3825,3825,0
|
|
20240228,154800,2318190750,3825,3825,3825,3825,0
|
|
20240228,154700,2318190750,3825,3825,3825,3825,0
|
|
20240228,154600,2318190750,3825,3825,3825,3825,0
|
|
20240228,154500,2318190750,3825,3825,3825,3825,0
|
|
20240228,154400,2318190750,3825,3825,3825,3825,0
|
|
20240228,154300,2318190750,3825,3825,3825,3825,0
|
|
20240228,154200,2318190750,3825,3825,3825,3825,0
|
|
20240228,154100,2318190750,3825,3825,3825,3825,0
|
|
20240228,154000,2318190750,3825,3825,3825,3825,0
|
|
20240228,153900,2318190750,3825,3825,3825,3825,0
|
|
20240228,153800,2318190750,3825,3825,3825,3825,0
|
|
20240228,153700,2318190750,3825,3825,3825,3825,0
|
|
20240228,153600,2318190750,3825,3825,3825,3825,14177
|
|
20240228,153500,2318190750,3825,3825,3825,3825,0
|
|
20240228,153400,2318190750,3825,3825,3825,3825,0
|
|
20240228,153300,2318190750,3825,3825,3825,3825,0
|
|
20240228,153200,2318190750,3825,3825,3825,3825,0
|
|
20240228,153100,2318190750,3825,3825,3825,3825,0
|
|
20240228,153000,2318190750,3825,3825,3825,3825,14177
|
|
20240228,152900,2263963725,3825,3825,3825,3825,0
|
|
20240228,152800,2263963725,3825,3825,3825,3825,0
|
|
20240228,152700,2263963725,3825,3825,3825,3825,0
|
|
20240228,152600,2263963725,3825,3825,3825,3825,0
|
|
20240228,152500,2263963725,3825,3825,3825,3825,0
|
|
20240228,152400,2263963725,3825,3825,3825,3825,0
|
|
20240228,152300,2263963725,3825,3825,3825,3825,0
|
|
20240228,152200,2263963725,3825,3825,3825,3825,0
|
|
20240228,152100,2263963725,3825,3825,3825,3825,0
|
|
20240228,152000,2263963725,3825,3825,3825,3825,0
|
|
20240228,151900,2263963725,3825,3820,3830,3800,29001
|
|
20240228,151800,2153483170,3830,3820,3830,3820,1251
|
|
20240228,151700,2148691860,3830,3825,3830,3825,500
|
|
20240228,151600,2146779345,3820,3825,3825,3820,4708
|
|
20240228,151500,2128773395,3830,3840,3840,3830,33
|
|
20240228,151400,2128646995,3830,3840,3840,3830,2141
|
|
20240228,151300,2120443935,3845,3840,3845,3830,1189
|
|
20240228,151200,2115881030,3845,3830,3845,3825,13222
|
|
20240228,151100,2065162645,3830,3830,3830,3830,2472
|
|
20240228,151000,2055694885,3830,3825,3830,3825,527
|
|
20240228,150900,2053677560,3830,3830,3830,3825,1106
|
|
20240228,150800,2049441620,3825,3825,3825,3825,64
|
|
20240228,150700,2049196820,3825,3830,3830,3825,2186
|
|
20240228,150600,2040831550,3830,3830,3835,3830,34
|
|
20240228,150500,2040701320,3835,3835,3835,3830,1221
|
|
20240228,150400,2036019010,3835,3830,3835,3825,994
|
|
20240228,150300,2032211925,3830,3830,3830,3830,1428
|
|
20240228,150200,2026742685,3830,3835,3835,3825,1310
|
|
20240228,150100,2021720845,3840,3840,3840,3840,2
|
|
20240228,150000,2021713165,3825,3825,3825,3825,1074
|
|
20240228,145900,2017605115,3840,3830,3840,3830,3675
|
|
20240228,145800,2003529855,3830,3830,3830,3825,5448
|
|
20240228,145700,1982664425,3830,3835,3835,3830,437
|
|
20240228,145600,1980988580,3835,3835,3835,3830,628
|
|
20240228,145500,1978582510,3840,3840,3840,3840,46
|
|
20240228,145400,1978405870,3835,3835,3835,3835,10
|
|
20240228,145300,1978367520,3835,3830,3840,3830,150
|
|
20240228,145200,1977792605,3830,3830,3830,3830,100
|
|
20240228,145100,1977409605,3840,3825,3840,3825,814
|
|
20240228,145000,1974283980,3830,3835,3840,3830,2103
|
|
20240228,144900,1966226410,3840,3835,3840,3835,2762
|
|
20240228,144800,1955622680,3835,3835,3835,3835,1067
|
|
20240228,144700,1951530735,3835,3835,3835,3835,65
|
|
20240228,144600,1951281460,3830,3830,3830,3830,30
|
|
20240228,144500,1951166560,3830,3830,3830,3830,378
|
|
20240228,144400,1949718820,3825,3825,3825,3825,1500
|
|
20240228,144300,1943981320,3840,3840,3840,3840,104
|
|
20240228,144200,1943581960,3825,3825,3825,3825,10
|
|
20240228,144100,1943543710,3840,3830,3840,3830,247
|
|
20240228,144000,1942597440,3840,3825,3840,3815,5062
|
|
20240228,143900,1923264010,3825,3835,3835,3825,94
|
|
20240228,143800,1922904445,3835,3835,3835,3835,16
|
|
20240228,143700,1922843085,3840,3835,3840,3835,275
|
|
20240228,143600,1921788415,3845,3820,3845,3820,3942
|
|
20240228,143500,1906664550,3820,3825,3825,3820,1700
|
|
20240228,143400,1900165535,3825,3825,3830,3820,1038
|
|
20240228,143300,1896195770,3835,3830,3835,3820,4561
|
|
20240228,143200,1878770205,3825,3825,3825,3825,1722
|
|
20240228,143100,1872183555,3835,3830,3835,3830,1950
|
|
20240228,143000,1864715045,3835,3835,3835,3835,12
|
|
20240228,142900,1864669025,3840,3830,3840,3825,423
|
|
20240228,142800,1863050235,3830,3830,3830,3830,1106
|
|
20240228,142700,1858814255,3830,3830,3830,3830,20
|
|
20240228,142600,1858737655,3840,3840,3840,3835,171
|
|
20240228,142500,1858081135,3835,3835,3840,3835,981
|
|
20240228,142400,1854318940,3840,3840,3840,3835,2155
|
|
20240228,142300,1846054115,3840,3840,3840,3840,4
|
|
20240228,142200,1846038755,3840,3830,3840,3830,15
|
|
20240228,142100,1845981250,3835,3835,3835,3835,260
|
|
20240228,142000,1844984150,3835,3835,3835,3835,0
|
|
20240228,141900,1844984150,3835,3830,3835,3825,2273
|
|
20240228,141800,1836288630,3840,3835,3840,3830,172
|
|
20240228,141700,1835629715,3835,3830,3835,3830,399
|
|
20240228,141600,1834101520,3830,3830,3835,3830,1418
|
|
20240228,141500,1828670555,3830,3835,3835,3830,1100
|
|
20240228,141400,1824454065,3835,3835,3835,3835,400
|
|
20240228,141300,1822920065,3840,3840,3840,3840,1104
|
|
20240228,141200,1818680705,3840,3845,3845,3840,104
|
|
20240228,141100,1818281325,3845,3835,3845,3835,3218
|
|
20240228,141000,1805908125,3835,3845,3845,3835,103
|
|
20240228,140900,1805513110,3835,3835,3835,3835,222
|
|
20240228,140800,1804661740,3840,3835,3840,3835,40
|
|
20240228,140700,1804508330,3835,3840,3840,3835,1041
|
|
20240228,140600,1800515600,3840,3840,3840,3840,1
|
|
20240228,140500,1800511760,3840,3835,3840,3835,119
|
|
20240228,140400,1800055270,3835,3840,3840,3835,3267
|
|
20240228,140300,1787523750,3845,3845,3845,3845,0
|
|
20240228,140200,1787523750,3845,3840,3845,3840,1501
|
|
20240228,140100,1781752410,3840,3840,3840,3840,0
|
|
20240228,140000,1781752410,3840,3840,3840,3840,3001
|
|
20240228,135900,1770228570,3840,3840,3840,3840,57
|
|
20240228,135800,1770009690,3840,3840,3840,3840,10
|
|
20240228,135700,1769971290,3850,3840,3850,3840,711
|
|
20240228,135600,1767234040,3850,3850,3850,3835,2224
|
|
20240228,135500,1758679140,3835,3835,3835,3835,1
|
|
20240228,135400,1758675305,3835,3835,3835,3835,102
|
|
20240228,135300,1758284135,3835,3850,3850,3835,337
|
|
20240228,135200,1756990060,3840,3850,3850,3840,268
|
|
20240228,135100,1755958320,3840,3840,3840,3840,16
|
|
20240228,135000,1755896880,3840,3840,3840,3840,1
|
|
20240228,134900,1755893040,3850,3850,3850,3850,0
|
|
20240228,134800,1755893040,3850,3850,3850,3850,0
|
|
20240228,134700,1755893040,3850,3850,3850,3850,1
|
|
20240228,134600,1755889190,3835,3835,3835,3835,2
|
|
20240228,134500,1755881520,3850,3835,3850,3835,14
|
|
20240228,134400,1755827635,3850,3835,3850,3835,254
|
|
20240228,134300,1754851940,3855,3840,3855,3835,91
|
|
20240228,134200,1754502630,3840,3840,3840,3835,2692
|
|
20240228,134100,1744172635,3840,3840,3840,3840,2650
|
|
20240228,134000,1733996635,3855,3855,3855,3840,1899
|
|
20240228,133900,1726683325,3855,3855,3855,3840,626
|
|
20240228,133800,1724277520,3855,3855,3855,3840,470
|
|
20240228,133700,1722472675,3850,3850,3850,3840,1192
|
|
20240228,133600,1717887605,3855,3855,3855,3845,703
|
|
20240228,133500,1715182290,3855,3845,3855,3845,984
|
|
20240228,133400,1711398800,3855,3855,3855,3845,460
|
|
20240228,133300,1709630080,3855,3850,3855,3840,1000
|
|
20240228,133200,1705788935,3855,3855,3855,3855,0
|
|
20240228,133100,1705788935,3855,3855,3855,3840,467
|
|
20240228,133000,1703995330,3855,3850,3855,3835,569
|
|
20240228,132900,1701812365,3835,3850,3850,3835,510
|
|
20240228,132800,1699855505,3850,3850,3850,3850,45
|
|
20240228,132700,1699682255,3850,3845,3850,3845,363
|
|
20240228,132600,1698286385,3850,3850,3850,3850,0
|
|
20240228,132500,1698286385,3850,3850,3850,3850,0
|
|
20240228,132400,1698286385,3850,3850,3850,3850,1
|
|
20240228,132300,1698282535,3855,3855,3855,3855,13
|
|
20240228,132200,1698232420,3855,3855,3855,3845,2515
|
|
20240228,132100,1688560735,3860,3855,3860,3840,5073
|
|
20240228,132000,1669056905,3860,3855,3860,3855,651
|
|
20240228,131900,1666547295,3860,3855,3860,3850,1260
|
|
20240228,131800,1661695100,3860,3860,3860,3860,10
|
|
20240228,131700,1661656500,3860,3855,3860,3855,2357
|
|
20240228,131600,1652562755,3855,3850,3860,3850,801
|
|
20240228,131500,1649477895,3860,3860,3860,3860,251
|
|
20240228,131400,1648509035,3860,3855,3860,3845,2302
|
|
20240228,131300,1639646565,3860,3860,3860,3855,544
|
|
20240228,131200,1637548780,3860,3860,3860,3855,178
|
|
20240228,131100,1636861785,3860,3855,3860,3855,1074
|
|
20240228,131000,1632721510,3860,3855,3860,3855,2827
|
|
20240228,130900,1621810290,3860,3860,3860,3855,81
|
|
20240228,130800,1621497880,3860,3860,3860,3855,547
|
|
20240228,130700,1619389185,3855,3855,3855,3855,1580
|
|
20240228,130600,1613298285,3855,3850,3855,3850,252
|
|
20240228,130500,1612328060,3850,3855,3855,3850,2328
|
|
20240228,130400,1603354735,3850,3855,3855,3850,1239
|
|
20240228,130300,1598584485,3855,3855,3855,3855,201
|
|
20240228,130200,1597809630,3855,3855,3855,3850,648
|
|
20240228,130100,1595314815,3855,3850,3855,3850,2556
|
|
20240228,130000,1585474210,3850,3850,3850,3850,1770
|
|
20240228,125900,1578659710,3850,3850,3850,3850,1
|
|
20240228,125800,1578655860,3850,3850,3850,3845,165
|
|
20240228,125700,1578020815,3850,3845,3850,3845,1094
|
|
20240228,125600,1573814380,3840,3840,3845,3840,1245
|
|
20240228,125500,1569033540,3840,3840,3840,3840,100
|
|
20240228,125400,1568649540,3840,3835,3840,3835,66
|
|
20240228,125300,1568396170,3835,3835,3835,3835,2569
|
|
20240228,125200,1558544055,3835,3840,3840,3835,1010
|
|
20240228,125100,1554670670,3835,3840,3840,3835,141
|
|
20240228,125000,1554129930,3835,3840,3840,3835,11
|
|
20240228,124900,1554087740,3835,3835,3835,3835,10
|
|
20240228,124800,1554049390,3840,3840,3845,3835,707
|
|
20240228,124700,1551334675,3845,3845,3845,3845,0
|
|
20240228,124600,1551334675,3845,3845,3845,3845,10
|
|
20240228,124500,1551296225,3845,3845,3845,3845,0
|
|
20240228,124400,1551296225,3845,3840,3845,3840,23
|
|
20240228,124300,1551207830,3845,3845,3845,3845,332
|
|
20240228,124200,1549931290,3840,3840,3840,3840,12
|
|
20240228,124100,1549885210,3840,3840,3840,3840,305
|
|
20240228,124000,1548714010,3840,3840,3840,3840,1000
|
|
20240228,123900,1544874010,3835,3835,3840,3835,8
|
|
20240228,123800,1544843325,3835,3840,3840,3835,84
|
|
20240228,123700,1544521015,3840,3840,3840,3840,0
|
|
20240228,123600,1544521015,3840,3840,3840,3840,20
|
|
20240228,123500,1544444215,3840,3840,3840,3840,81
|
|
20240228,123400,1544133175,3840,3840,3840,3840,1201
|
|
20240228,123300,1539521335,3840,3840,3840,3835,103
|
|
20240228,123200,1539126315,3835,3835,3835,3835,3
|
|
20240228,123100,1539114810,3840,3835,3840,3835,802
|
|
20240228,123000,1536036635,3835,3835,3835,3835,900
|
|
20240228,122900,1532585135,3835,3840,3840,3835,529
|
|
20240228,122800,1530554820,3840,3840,3840,3835,1336
|
|
20240228,122700,1525424585,3840,3840,3840,3835,1025
|
|
20240228,122600,1521488710,3840,3840,3840,3840,112
|
|
20240228,122500,1521058630,3845,3850,3850,3845,68
|
|
20240228,122400,1520796995,3845,3840,3845,3840,600
|
|
20240228,122300,1518491750,3830,3835,3835,3830,170
|
|
20240228,122200,1517839900,3840,3835,3840,3835,202
|
|
20240228,122100,1517065220,3835,3835,3835,3835,1560
|
|
20240228,122000,1511082620,3840,3840,3840,3840,1
|
|
20240228,121900,1511078780,3830,3830,3830,3830,3170
|
|
20240228,121800,1498937680,3830,3830,3830,3830,0
|
|
20240228,121700,1498937680,3830,3835,3835,3830,11860
|
|
20240228,121600,1453472680,3840,3840,3845,3840,323
|
|
20240228,121500,1452231855,3840,3845,3845,3840,4022
|
|
20240228,121400,1436787170,3850,3850,3850,3850,1
|
|
20240228,121300,1436783320,3840,3850,3850,3840,34
|
|
20240228,121200,1436652750,3840,3840,3840,3840,130
|
|
20240228,121100,1436153550,3850,3840,3850,3840,4170
|
|
20240228,121000,1420118470,3840,3845,3845,3830,1437
|
|
20240228,120900,1414606110,3835,3845,3845,3835,1913
|
|
20240228,120800,1407260235,3845,3845,3845,3845,11
|
|
20240228,120700,1407217940,3850,3850,3850,3850,63
|
|
20240228,120600,1406975390,3850,3850,3850,3850,21
|
|
20240228,120500,1406894540,3840,3845,3850,3840,927
|
|
20240228,120400,1403330190,3845,3845,3845,3845,379
|
|
20240228,120300,1401872935,3845,3845,3845,3845,260
|
|
20240228,120200,1400873235,3845,3845,3845,3845,50
|
|
20240228,120100,1400680985,3845,3850,3850,3845,5
|
|
20240228,120000,1400661740,3845,3845,3845,3845,1695
|
|
20240228,115900,1394144465,3845,3860,3860,3845,1023
|
|
20240228,115800,1390205830,3855,3855,3855,3855,740
|
|
20240228,115700,1387353130,3855,3860,3860,3850,639
|
|
20240228,115600,1384890840,3860,3860,3860,3855,446
|
|
20240228,115500,1383170780,3860,3850,3860,3850,23
|
|
20240228,115400,1383082210,3855,3860,3860,3850,785
|
|
20240228,115300,1380053295,3860,3860,3860,3860,13
|
|
20240228,115200,1380003115,3860,3860,3860,3860,535
|
|
20240228,115100,1377938015,3855,3845,3855,3845,307
|
|
20240228,115000,1376757200,3840,3855,3855,3840,3794
|
|
20240228,114900,1362134955,3855,3855,3860,3855,583
|
|
20240228,114800,1359887485,3855,3855,3855,3855,126
|
|
20240228,114700,1359401755,3850,3855,3855,3850,112
|
|
20240228,114600,1358970545,3855,3855,3855,3855,150
|
|
20240228,114500,1358392295,3855,3850,3855,3840,2365
|
|
20240228,114400,1349277095,3850,3845,3850,3845,191
|
|
20240228,114300,1348541950,3850,3855,3855,3845,996
|
|
20240228,114200,1344711395,3850,3855,3855,3850,1000
|
|
20240228,114100,1340857730,3855,3850,3855,3850,509
|
|
20240228,114000,1338895810,3855,3855,3860,3855,483
|
|
20240228,113900,1337033840,3855,3855,3855,3855,8215
|
|
20240228,113800,1305365015,3855,3855,3855,3855,2061
|
|
20240228,113700,1297419860,3850,3850,3850,3850,5236
|
|
20240228,113600,1277261260,3845,3845,3845,3845,824
|
|
20240228,113500,1274092980,3845,3845,3845,3845,529
|
|
20240228,113400,1272058975,3845,3840,3850,3840,1026
|
|
20240228,113300,1268116410,3845,3835,3845,3835,26
|
|
20240228,113200,1268016650,3845,3850,3850,3845,1046
|
|
20240228,113100,1263994775,3845,3850,3850,3845,123
|
|
20240228,113000,1263521230,3850,3850,3850,3850,4066
|
|
20240228,112900,1247867130,3855,3840,3855,3840,12862
|
|
20240228,112800,1198357320,3840,3840,3850,3840,3055
|
|
20240228,112700,1186623370,3845,3850,3850,3845,212
|
|
20240228,112600,1185808220,3845,3845,3845,3845,948
|
|
20240228,112500,1182163160,3845,3840,3845,3840,11
|
|
20240228,112400,1182120870,3845,3840,3845,3840,1201
|
|
20240228,112300,1177506360,3835,3835,3835,3835,6
|
|
20240228,112200,1177483350,3840,3840,3840,3840,2759
|
|
20240228,112100,1166888790,3840,3845,3845,3840,1606
|
|
20240228,112000,1160720880,3845,3845,3845,3845,77
|
|
20240228,111900,1160424815,3845,3840,3845,3840,2331
|
|
20240228,111800,1151467620,3840,3845,3845,3840,3004
|
|
20240228,111700,1139921240,3840,3835,3840,3835,901
|
|
20240228,111600,1136462995,3830,3835,3835,3830,40
|
|
20240228,111500,1136309745,3830,3825,3830,3825,284
|
|
20240228,111400,1135223345,3825,3835,3835,3800,9782
|
|
20240228,111300,1097960475,3835,3825,3835,3820,539
|
|
20240228,111200,1095898675,3820,3830,3840,3810,12096
|
|
20240228,111100,1049699055,3830,3835,3835,3830,1626
|
|
20240228,111000,1043470905,3835,3835,3835,3835,866
|
|
20240228,110900,1040149795,3840,3840,3840,3840,5
|
|
20240228,110800,1040130595,3840,3840,3840,3840,0
|
|
20240228,110700,1040130595,3840,3835,3840,3835,2252
|
|
20240228,110600,1031484370,3840,3840,3840,3840,2075
|
|
20240228,110500,1023516370,3840,3845,3845,3840,2750
|
|
20240228,110400,1012943870,3840,3845,3845,3840,1969
|
|
20240228,110300,1005378985,3845,3845,3845,3840,1543
|
|
20240228,110200,999448650,3840,3840,3840,3840,1013
|
|
20240228,110100,995558730,3840,3840,3840,3835,797
|
|
20240228,110000,992500760,3840,3840,3840,3840,1879
|
|
20240228,105900,985285400,3840,3840,3840,3830,2152
|
|
20240228,105800,977032500,3840,3840,3840,3840,0
|
|
20240228,105700,977032500,3840,3840,3840,3840,85
|
|
20240228,105600,976706100,3835,3835,3840,3835,481
|
|
20240228,105500,974860210,3840,3840,3840,3840,26
|
|
20240228,105400,974760370,3835,3835,3835,3835,100
|
|
20240228,105300,974376870,3840,3840,3840,3840,1531
|
|
20240228,105200,968497830,3840,3840,3840,3840,150
|
|
20240228,105100,967921830,3840,3845,3845,3840,847
|
|
20240228,105000,964669265,3845,3845,3845,3845,25
|
|
20240228,104900,964573140,3840,3840,3845,3840,360
|
|
20240228,104800,963190590,3845,3840,3845,3840,1501
|
|
20240228,104700,957419250,3845,3840,3845,3840,525
|
|
20240228,104600,955403140,3835,3845,3845,3835,183
|
|
20240228,104500,954699775,3840,3840,3840,3840,0
|
|
20240228,104400,954699775,3840,3840,3840,3840,0
|
|
20240228,104300,954699775,3840,3840,3840,3840,333
|
|
20240228,104200,953421055,3845,3845,3845,3845,1472
|
|
20240228,104100,947761215,3845,3840,3845,3840,255
|
|
20240228,104000,946781765,3835,3840,3840,3835,660
|
|
20240228,103900,944249365,3840,3835,3845,3835,212
|
|
20240228,103800,943435285,3840,3815,3840,3815,19041
|
|
20240228,103700,870734740,3810,3815,3815,3810,1073
|
|
20240228,103600,866646595,3815,3815,3815,3815,511
|
|
20240228,103500,864697130,3815,3820,3820,3815,5619
|
|
20240228,103400,843239440,3820,3825,3825,3820,3477
|
|
20240228,103300,829943970,3825,3835,3835,3825,5729
|
|
20240228,103200,807990655,3835,3835,3835,3835,50
|
|
20240228,103100,807798905,3835,3845,3850,3835,1297
|
|
20240228,103000,802817885,3850,3850,3850,3840,998
|
|
20240228,102900,798978670,3855,3850,3855,3850,1113
|
|
20240228,102800,794693615,3850,3850,3850,3850,260
|
|
20240228,102700,793692615,3850,3850,3850,3850,1351
|
|
20240228,102600,788491265,3850,3845,3850,3840,2076
|
|
20240228,102500,780512240,3845,3840,3850,3840,4087
|
|
20240228,102400,764812445,3840,3845,3845,3840,596
|
|
20240228,102300,762520890,3840,3840,3845,3840,18
|
|
20240228,102200,762451725,3835,3835,3845,3835,916
|
|
20240228,102100,758932125,3835,3840,3840,3835,582
|
|
20240228,102000,756699650,3840,3840,3840,3840,2179
|
|
20240228,101900,748332290,3840,3840,3845,3840,13
|
|
20240228,101800,748282320,3840,3840,3850,3835,385
|
|
20240228,101700,746803665,3840,3850,3850,3840,36
|
|
20240228,101600,746665265,3835,3850,3850,3835,2
|
|
20240228,101500,746657580,3845,3840,3845,3840,1488
|
|
20240228,101400,740940795,3840,3835,3840,3835,80
|
|
20240228,101300,740633845,3840,3840,3840,3835,948
|
|
20240228,101200,736994355,3840,3840,3840,3840,1201
|
|
20240228,101100,732382515,3845,3845,3845,3845,400
|
|
20240228,101000,730844515,3850,3850,3855,3845,1003
|
|
20240228,100900,726982610,3850,3850,3850,3850,1005
|
|
20240228,100800,723113360,3840,3845,3850,3840,2892
|
|
20240228,100700,711988125,3845,3845,3845,3840,718
|
|
20240228,100600,709228035,3840,3840,3840,3830,793
|
|
20240228,100500,706183835,3830,3830,3830,3830,797
|
|
20240228,100400,703131325,3830,3835,3835,3830,1261
|
|
20240228,100300,698300445,3835,3835,3835,3835,0
|
|
20240228,100200,698300445,3835,3840,3840,3835,6438
|
|
20240228,100100,673593460,3840,3850,3850,3840,366
|
|
20240228,100000,672186990,3855,3850,3855,3850,2
|
|
20240228,095900,672179285,3850,3850,3850,3850,28
|
|
20240228,095800,672071485,3855,3850,3855,3850,3331
|
|
20240228,095700,659237160,3850,3850,3850,3850,1
|
|
20240228,095600,659233310,3845,3840,3845,3835,723
|
|
20240228,095500,656455090,3845,3845,3845,3845,154
|
|
20240228,095400,655862960,3840,3840,3840,3840,4
|
|
20240228,095300,655847600,3845,3840,3845,3840,2528
|
|
20240228,095200,646140070,3840,3840,3840,3840,415
|
|
20240228,095100,644546470,3840,3840,3840,3840,239
|
|
20240228,095000,643628710,3840,3840,3840,3835,5335
|
|
20240228,094900,623167310,3840,3845,3845,3840,4559
|
|
20240228,094800,605658170,3845,3850,3850,3845,2740
|
|
20240228,094700,595120000,3850,3855,3860,3850,912
|
|
20240228,094600,591606680,3855,3850,3860,3850,2093
|
|
20240228,094500,583539515,3845,3860,3860,3845,1512
|
|
20240228,094400,577718600,3860,3855,3860,3855,774
|
|
20240228,094300,574734305,3855,3850,3855,3845,1857
|
|
20240228,094200,567584150,3850,3860,3865,3850,6183
|
|
20240228,094100,543733595,3860,3845,3865,3845,18150
|
|
20240228,094000,473825975,3845,3840,3850,3840,1851
|
|
20240228,093900,466711375,3840,3845,3850,3840,306
|
|
20240228,093800,465534805,3845,3845,3850,3845,741
|
|
20240228,093700,462685650,3850,3845,3850,3845,1472
|
|
20240228,093600,457023715,3845,3845,3845,3840,1508
|
|
20240228,093500,451225740,3845,3840,3845,3840,502
|
|
20240228,093400,449295560,3845,3845,3845,3845,750
|
|
20240228,093300,446411810,3845,3845,3850,3840,5295
|
|
20240228,093200,426033955,3850,3845,3850,3840,2788
|
|
20240228,093100,415313635,3855,3855,3855,3850,7578
|
|
20240228,093000,386111790,3850,3840,3855,3840,6918
|
|
20240228,092900,359497040,3830,3830,3840,3815,5496
|
|
20240228,092800,338482145,3825,3820,3825,3820,1527
|
|
20240228,092700,332641380,3820,3820,3825,3815,1031
|
|
20240228,092600,328705875,3825,3825,3825,3825,60
|
|
20240228,092500,328476375,3825,3825,3825,3815,165
|
|
20240228,092400,327845660,3825,3835,3835,3815,650
|
|
20240228,092300,325360390,3840,3835,3840,3835,222
|
|
20240228,092200,324508310,3825,3820,3825,3815,3098
|
|
20240228,092100,312673300,3825,3820,3825,3820,104
|
|
20240228,092000,312275520,3820,3820,3840,3815,763
|
|
20240228,091900,309349085,3815,3815,3820,3815,553
|
|
20240228,091800,307238870,3805,3810,3810,3800,3852
|
|
20240228,091700,292575980,3810,3820,3820,3810,1492
|
|
20240228,091600,286886880,3815,3815,3815,3815,76
|
|
20240228,091500,286596940,3820,3820,3820,3810,2896
|
|
20240228,091400,275549265,3820,3825,3825,3820,447
|
|
20240228,091300,273841000,3825,3835,3835,3825,841
|
|
20240228,091200,270619965,3830,3840,3840,3830,864
|
|
20240228,091100,267307380,3835,3850,3850,3835,788
|
|
20240228,091000,264284700,3850,3845,3855,3840,8799
|
|
20240228,090900,230419360,3840,3845,3845,3840,1499
|
|
20240228,090800,224656900,3845,3840,3850,3840,766
|
|
20240228,090700,221712800,3840,3830,3850,3830,5099
|
|
20240228,090600,202111380,3830,3825,3835,3825,340
|
|
20240228,090500,200809275,3810,3840,3850,3810,8257
|
|
20240228,090400,169095790,3840,3830,3845,3830,4978
|
|
20240228,090300,150008500,3830,3795,3830,3795,3424
|
|
20240228,090200,136958940,3790,3825,3825,3790,5565
|
|
20240228,090100,115769985,3825,3830,3835,3825,16723
|
|
20240228,090000,51733455,3830,3785,3830,3785,11897
|