574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183100,3629081820,5550,5550,5550,5550,9873
|
|
20240227,183000,3629081820,5550,5550,5550,5550,0
|
|
20240227,182900,3629081820,5550,5550,5550,5550,0
|
|
20240227,182800,3629081820,5550,5550,5550,5550,0
|
|
20240227,182700,3629081820,5550,5550,5550,5550,0
|
|
20240227,182600,3629081820,5550,5550,5550,5550,0
|
|
20240227,182500,3629081820,5550,5550,5550,5550,0
|
|
20240227,182400,3629081820,5550,5550,5550,5550,0
|
|
20240227,182300,3629081820,5550,5550,5550,5550,0
|
|
20240227,182200,3629081820,5550,5550,5550,5550,0
|
|
20240227,182100,3629081820,5550,5550,5550,5550,0
|
|
20240227,182000,3629081820,5550,5550,5550,5550,0
|
|
20240227,181900,3629081820,5550,5550,5550,5550,0
|
|
20240227,181800,3629081820,5550,5550,5550,5550,0
|
|
20240227,181700,3629081820,5550,5550,5550,5550,0
|
|
20240227,181600,3629081820,5550,5550,5550,5550,0
|
|
20240227,181500,3629081820,5550,5550,5550,5550,0
|
|
20240227,181400,3629081820,5550,5550,5550,5550,0
|
|
20240227,181300,3629081820,5550,5550,5550,5550,0
|
|
20240227,181200,3629081820,5550,5550,5550,5550,0
|
|
20240227,181100,3629081820,5550,5550,5550,5550,0
|
|
20240227,181000,3629081820,5550,5550,5550,5550,0
|
|
20240227,180900,3629081820,5550,5550,5550,5550,0
|
|
20240227,180800,3629081820,5550,5550,5550,5550,0
|
|
20240227,180700,3629081820,5550,5550,5550,5550,0
|
|
20240227,180600,3629081820,5550,5550,5550,5550,0
|
|
20240227,180500,3629081820,5550,5550,5550,5550,0
|
|
20240227,180400,3629081820,5550,5550,5550,5550,0
|
|
20240227,180300,3629081820,5550,5550,5550,5550,0
|
|
20240227,180200,3629081820,5550,5550,5550,5550,0
|
|
20240227,180100,3629081820,5550,5550,5550,5550,9873
|
|
20240227,180000,3629081820,5550,5550,5550,5550,0
|
|
20240227,175900,3629081820,5550,5550,5550,5550,0
|
|
20240227,175800,3629081820,5550,5550,5550,5550,0
|
|
20240227,175700,3629081820,5550,5550,5550,5550,0
|
|
20240227,175600,3629081820,5550,5550,5550,5550,0
|
|
20240227,175500,3629081820,5550,5550,5550,5550,0
|
|
20240227,175400,3629081820,5550,5550,5550,5550,0
|
|
20240227,175300,3629081820,5550,5550,5550,5550,0
|
|
20240227,175200,3629081820,5550,5550,5550,5550,0
|
|
20240227,175100,3629081820,5550,5550,5550,5550,0
|
|
20240227,175000,3629081820,5550,5550,5550,5550,0
|
|
20240227,174900,3629081820,5550,5550,5550,5550,0
|
|
20240227,174800,3629081820,5550,5550,5550,5550,0
|
|
20240227,174700,3629081820,5550,5550,5550,5550,0
|
|
20240227,174600,3629081820,5550,5550,5550,5550,0
|
|
20240227,174500,3629081820,5550,5550,5550,5550,0
|
|
20240227,174400,3629081820,5550,5550,5550,5550,0
|
|
20240227,174300,3629081820,5550,5550,5550,5550,0
|
|
20240227,174200,3629081820,5550,5550,5550,5550,0
|
|
20240227,174100,3629081820,5550,5550,5550,5550,0
|
|
20240227,174000,3629081820,5550,5550,5550,5550,0
|
|
20240227,173900,3629081820,5550,5550,5550,5550,0
|
|
20240227,173800,3629081820,5550,5550,5550,5550,0
|
|
20240227,173700,3629081820,5550,5550,5550,5550,0
|
|
20240227,173600,3629081820,5550,5550,5550,5550,0
|
|
20240227,173500,3629081820,5550,5550,5550,5550,0
|
|
20240227,173400,3629081820,5550,5550,5550,5550,0
|
|
20240227,173300,3629081820,5550,5550,5550,5550,0
|
|
20240227,173200,3629081820,5550,5550,5550,5550,0
|
|
20240227,173100,3629081820,5550,5550,5550,5550,9873
|
|
20240227,173000,3629081820,5550,5550,5550,5550,0
|
|
20240227,172900,3629081820,5550,5550,5550,5550,0
|
|
20240227,172800,3629081820,5550,5550,5550,5550,0
|
|
20240227,172700,3629081820,5550,5550,5550,5550,0
|
|
20240227,172600,3629081820,5550,5550,5550,5550,0
|
|
20240227,172500,3629081820,5550,5550,5550,5550,0
|
|
20240227,172400,3629081820,5550,5550,5550,5550,0
|
|
20240227,172300,3629081820,5550,5550,5550,5550,0
|
|
20240227,172200,3629081820,5550,5550,5550,5550,0
|
|
20240227,172100,3629081820,5550,5550,5550,5550,0
|
|
20240227,172000,3629081820,5550,5550,5550,5550,0
|
|
20240227,171900,3629081820,5550,5550,5550,5550,0
|
|
20240227,171800,3629081820,5550,5550,5550,5550,0
|
|
20240227,171700,3629081820,5550,5550,5550,5550,0
|
|
20240227,171600,3629081820,5550,5550,5550,5550,0
|
|
20240227,171500,3629081820,5550,5550,5550,5550,0
|
|
20240227,171400,3629081820,5550,5550,5550,5550,0
|
|
20240227,171300,3629081820,5550,5550,5550,5550,0
|
|
20240227,171200,3629081820,5550,5550,5550,5550,0
|
|
20240227,171100,3629081820,5550,5550,5550,5550,0
|
|
20240227,171000,3629081820,5550,5550,5550,5550,0
|
|
20240227,170900,3629081820,5550,5550,5550,5550,0
|
|
20240227,170800,3629081820,5550,5550,5550,5550,0
|
|
20240227,170700,3629081820,5550,5550,5550,5550,0
|
|
20240227,170600,3629081820,5550,5550,5550,5550,0
|
|
20240227,170500,3629081820,5550,5550,5550,5550,0
|
|
20240227,170400,3629081820,5550,5550,5550,5550,0
|
|
20240227,170300,3629081820,5550,5550,5550,5550,0
|
|
20240227,170200,3629081820,5550,5550,5550,5550,0
|
|
20240227,170100,3629081820,5550,5550,5550,5550,9873
|
|
20240227,170000,3629081820,5550,5550,5550,5550,0
|
|
20240227,165900,3629081820,5550,5550,5550,5550,0
|
|
20240227,165800,3629081820,5550,5550,5550,5550,0
|
|
20240227,165700,3629081820,5550,5550,5550,5550,0
|
|
20240227,165600,3629081820,5550,5550,5550,5550,0
|
|
20240227,165500,3629081820,5550,5550,5550,5550,0
|
|
20240227,165400,3629081820,5550,5550,5550,5550,0
|
|
20240227,165300,3629081820,5550,5550,5550,5550,0
|
|
20240227,165200,3629081820,5550,5550,5550,5550,0
|
|
20240227,165100,3629081820,5550,5550,5550,5550,0
|
|
20240227,165000,3629081820,5550,5550,5550,5550,0
|
|
20240227,164900,3629081820,5550,5550,5550,5550,0
|
|
20240227,164800,3629081820,5550,5550,5550,5550,0
|
|
20240227,164700,3629081820,5550,5550,5550,5550,0
|
|
20240227,164600,3629081820,5550,5550,5550,5550,0
|
|
20240227,164500,3629081820,5550,5550,5550,5550,0
|
|
20240227,164400,3629081820,5550,5550,5550,5550,0
|
|
20240227,164300,3629081820,5550,5550,5550,5550,0
|
|
20240227,164200,3629081820,5550,5550,5550,5550,0
|
|
20240227,164100,3629081820,5550,5550,5550,5550,0
|
|
20240227,164000,3629081820,5550,5550,5550,5550,0
|
|
20240227,163900,3629081820,5550,5550,5550,5550,0
|
|
20240227,163800,3629081820,5550,5550,5550,5550,0
|
|
20240227,163700,3629081820,5550,5550,5550,5550,0
|
|
20240227,163600,3629081820,5550,5550,5550,5550,0
|
|
20240227,163500,3629081820,5550,5550,5550,5550,0
|
|
20240227,163400,3629081820,5550,5550,5550,5550,0
|
|
20240227,163300,3629081820,5550,5550,5550,5550,0
|
|
20240227,163200,3629081820,5550,5550,5550,5550,0
|
|
20240227,163100,3629081820,5550,5550,5550,5550,9873
|
|
20240227,163000,3629081820,5550,5550,5550,5550,0
|
|
20240227,162900,3629081820,5550,5550,5550,5550,0
|
|
20240227,162800,3629081820,5550,5550,5550,5550,0
|
|
20240227,162700,3629081820,5550,5550,5550,5550,0
|
|
20240227,162600,3629081820,5550,5550,5550,5550,0
|
|
20240227,162500,3629081820,5550,5550,5550,5550,0
|
|
20240227,162400,3629081820,5550,5550,5550,5550,0
|
|
20240227,162300,3629081820,5550,5550,5550,5550,0
|
|
20240227,162200,3629081820,5550,5550,5550,5550,0
|
|
20240227,162100,3629081820,5550,5550,5550,5550,0
|
|
20240227,162000,3629081820,5550,5550,5550,5550,0
|
|
20240227,161900,3629081820,5550,5550,5550,5550,0
|
|
20240227,161800,3629081820,5550,5550,5550,5550,0
|
|
20240227,161700,3629081820,5550,5550,5550,5550,0
|
|
20240227,161600,3629081820,5550,5550,5550,5550,0
|
|
20240227,161500,3629081820,5550,5550,5550,5550,0
|
|
20240227,161400,3629081820,5550,5550,5550,5550,0
|
|
20240227,161300,3629081820,5550,5550,5550,5550,0
|
|
20240227,161200,3629081820,5550,5550,5550,5550,0
|
|
20240227,161100,3629081820,5550,5550,5550,5550,0
|
|
20240227,161000,3629081820,5550,5550,5550,5550,0
|
|
20240227,160900,3629081820,5550,5550,5550,5550,0
|
|
20240227,160800,3629081820,5550,5550,5550,5550,0
|
|
20240227,160700,3629081820,5550,5550,5550,5550,0
|
|
20240227,160600,3629081820,5550,5550,5550,5550,0
|
|
20240227,160500,3629081820,5550,5550,5550,5550,0
|
|
20240227,160400,3629081820,5550,5550,5550,5550,0
|
|
20240227,160300,3629081820,5550,5550,5550,5550,0
|
|
20240227,160200,3629081820,5550,5550,5550,5550,0
|
|
20240227,160100,3629081820,5550,5550,5550,5550,9873
|
|
20240227,160000,3629081820,5550,5550,5550,5550,0
|
|
20240227,155900,3629081820,5550,5550,5550,5550,0
|
|
20240227,155800,3629081820,5550,5550,5550,5550,0
|
|
20240227,155700,3629081820,5550,5550,5550,5550,0
|
|
20240227,155600,3629081820,5550,5550,5550,5550,0
|
|
20240227,155500,3629081820,5550,5550,5550,5550,0
|
|
20240227,155400,3629081820,5550,5550,5550,5550,0
|
|
20240227,155300,3629081820,5550,5550,5550,5550,0
|
|
20240227,155200,3629081820,5550,5550,5550,5550,0
|
|
20240227,155100,3629081820,5550,5550,5550,5550,0
|
|
20240227,155000,3629081820,5550,5550,5550,5550,0
|
|
20240227,154900,3629081820,5550,5550,5550,5550,0
|
|
20240227,154800,3629081820,5550,5550,5550,5550,0
|
|
20240227,154700,3629081820,5550,5550,5550,5550,0
|
|
20240227,154600,3629081820,5550,5550,5550,5550,0
|
|
20240227,154500,3629081820,5550,5550,5550,5550,0
|
|
20240227,154400,3629081820,5550,5550,5550,5550,0
|
|
20240227,154300,3629081820,5550,5550,5550,5550,0
|
|
20240227,154200,3629081820,5550,5550,5550,5550,0
|
|
20240227,154100,3629081820,5550,5550,5550,5550,0
|
|
20240227,154000,3629081820,5550,5550,5550,5550,0
|
|
20240227,153900,3629081820,5550,5550,5550,5550,0
|
|
20240227,153800,3629081820,5550,5550,5550,5550,0
|
|
20240227,153700,3629081820,5550,5550,5550,5550,0
|
|
20240227,153600,3629081820,5550,5550,5550,5550,0
|
|
20240227,153500,3629081820,5550,5550,5550,5550,0
|
|
20240227,153400,3629081820,5550,5550,5550,5550,0
|
|
20240227,153300,3629081820,5550,5550,5550,5550,0
|
|
20240227,153200,3629081820,5550,5550,5550,5550,0
|
|
20240227,153100,3629081820,5550,5550,5550,5550,9873
|
|
20240227,153000,3629081820,5550,5550,5550,5550,9873
|
|
20240227,152900,3574286670,5540,5540,5540,5540,0
|
|
20240227,152800,3574286670,5540,5540,5540,5540,0
|
|
20240227,152700,3574286670,5540,5540,5540,5540,0
|
|
20240227,152600,3574286670,5540,5540,5540,5540,0
|
|
20240227,152500,3574286670,5540,5540,5540,5540,0
|
|
20240227,152400,3574286670,5540,5540,5540,5540,0
|
|
20240227,152300,3574286670,5540,5540,5540,5540,0
|
|
20240227,152200,3574286670,5540,5540,5540,5540,0
|
|
20240227,152100,3574286670,5540,5540,5540,5540,0
|
|
20240227,152000,3574286670,5540,5540,5540,5540,0
|
|
20240227,151900,3574286670,5540,5520,5560,5520,1493
|
|
20240227,151800,3566016770,5520,5510,5530,5500,3624
|
|
20240227,151700,3546075320,5500,5510,5530,5500,5574
|
|
20240227,151600,3515363920,5510,5540,5550,5510,7959
|
|
20240227,151500,3471466740,5550,5510,5550,5510,13733
|
|
20240227,151400,3395448620,5510,5500,5510,5500,6494
|
|
20240227,151300,3359674180,5510,5500,5510,5490,6383
|
|
20240227,151200,3324567850,5490,5500,5500,5480,6167
|
|
20240227,151100,3290720350,5500,5490,5510,5490,6816
|
|
20240227,151000,3253234920,5500,5490,5500,5480,9476
|
|
20240227,150900,3201237880,5490,5500,5510,5490,6372
|
|
20240227,150800,3166205430,5510,5510,5520,5500,6731
|
|
20240227,150700,3129143290,5510,5540,5550,5510,23693
|
|
20240227,150600,2998169750,5550,5540,5550,5540,6791
|
|
20240227,150500,2960544700,5540,5540,5550,5540,6850
|
|
20240227,150400,2922595530,5540,5550,5550,5540,10159
|
|
20240227,150300,2866312070,5540,5540,5550,5540,8601
|
|
20240227,150200,2818643980,5540,5540,5550,5540,6929
|
|
20240227,150100,2780254920,5540,5550,5550,5540,12151
|
|
20240227,150000,2712867800,5550,5550,5560,5550,5422
|
|
20240227,145900,2682773400,5550,5560,5570,5550,8152
|
|
20240227,145800,2637472400,5560,5570,5570,5560,2737
|
|
20240227,145700,2622247510,5570,5580,5580,5560,2736
|
|
20240227,145600,2607029490,5580,5560,5580,5560,421
|
|
20240227,145500,2604685130,5550,5550,5560,5550,2062
|
|
20240227,145400,2593230620,5560,5550,5560,5550,1909
|
|
20240227,145300,2582632310,5560,5560,5560,5550,624
|
|
20240227,145200,2579163180,5560,5550,5560,5550,2172
|
|
20240227,145100,2567106550,5550,5560,5570,5550,1308
|
|
20240227,145000,2559846120,5550,5550,5560,5550,2956
|
|
20240227,144900,2543428170,5560,5570,5570,5550,365
|
|
20240227,144800,2541396580,5570,5560,5570,5560,2980
|
|
20240227,144700,2524819960,5560,5560,5560,5560,86
|
|
20240227,144600,2524341800,5560,5560,5570,5560,961
|
|
20240227,144500,2518998540,5570,5570,5570,5570,129
|
|
20240227,144400,2518280010,5560,5560,5570,5550,2776
|
|
20240227,144300,2502855450,5560,5560,5560,5550,574
|
|
20240227,144200,2499664580,5550,5570,5570,5550,1497
|
|
20240227,144100,2491341150,5560,5600,5600,5560,18171
|
|
20240227,144000,2389807620,5600,5600,5600,5600,11866
|
|
20240227,143900,2323358020,5600,5600,5610,5600,295
|
|
20240227,143800,2321706010,5600,5600,5610,5600,6793
|
|
20240227,143700,2283664510,5600,5600,5610,5600,2172
|
|
20240227,143600,2271498260,5610,5610,5610,5600,3738
|
|
20240227,143500,2250564440,5610,5600,5610,5600,362
|
|
20240227,143400,2248537070,5600,5610,5610,5600,184
|
|
20240227,143300,2247506230,5610,5610,5610,5600,281
|
|
20240227,143200,2245931690,5610,5610,5610,5600,560
|
|
20240227,143100,2242791280,5610,5610,5610,5610,1028
|
|
20240227,143000,2237024200,5610,5600,5610,5600,1051
|
|
20240227,142900,2231130420,5600,5600,5610,5600,661
|
|
20240227,142800,2227428540,5610,5600,5610,5600,1537
|
|
20240227,142700,2218821330,5600,5610,5610,5600,6291
|
|
20240227,142600,2183549470,5620,5620,5620,5620,12359
|
|
20240227,142500,2114091890,5620,5620,5630,5620,180
|
|
20240227,142400,2113080270,5620,5620,5620,5620,426
|
|
20240227,142300,2110686150,5620,5620,5630,5620,70
|
|
20240227,142200,2110292560,5620,5620,5620,5620,261
|
|
20240227,142100,2108825740,5630,5630,5630,5630,23
|
|
20240227,142000,2108696250,5620,5630,5630,5620,1519
|
|
20240227,141900,2100151730,5630,5630,5630,5620,2219
|
|
20240227,141800,2087679890,5630,5630,5630,5620,1289
|
|
20240227,141700,2080425960,5630,5630,5630,5630,83
|
|
20240227,141600,2079958670,5630,5630,5630,5630,319
|
|
20240227,141500,2078162700,5630,5630,5630,5630,26
|
|
20240227,141400,2078016320,5630,5640,5640,5630,179
|
|
20240227,141300,2077008070,5640,5630,5640,5630,82
|
|
20240227,141200,2076545850,5630,5630,5630,5620,231
|
|
20240227,141100,2075246580,5620,5620,5630,5620,761
|
|
20240227,141000,2070962760,5620,5620,5620,5620,403
|
|
20240227,140900,2068697900,5620,5620,5620,5620,117
|
|
20240227,140800,2068040360,5630,5620,5630,5620,162
|
|
20240227,140700,2067129580,5620,5620,5630,5620,74
|
|
20240227,140600,2066713690,5620,5620,5630,5620,328
|
|
20240227,140500,2064868600,5620,5620,5620,5620,712
|
|
20240227,140400,2060867160,5620,5630,5630,5620,218
|
|
20240227,140300,2059640500,5630,5630,5630,5630,185
|
|
20240227,140200,2058598950,5630,5620,5630,5620,910
|
|
20240227,140100,2053476520,5630,5620,5630,5620,320
|
|
20240227,140000,2051677790,5620,5620,5620,5620,327
|
|
20240227,135900,2049840050,5620,5620,5630,5620,746
|
|
20240227,135800,2045647180,5620,5620,5620,5620,454
|
|
20240227,135700,2043095700,5620,5620,5630,5620,636
|
|
20240227,135600,2039519460,5620,5620,5620,5620,272
|
|
20240227,135500,2037990820,5620,5620,5620,5620,214
|
|
20240227,135400,2036788140,5620,5630,5630,5620,766
|
|
20240227,135300,2032483200,5630,5620,5630,5620,691
|
|
20240227,135200,2028599480,5630,5630,5630,5630,4
|
|
20240227,135100,2028576960,5620,5630,5630,5620,1248
|
|
20240227,135000,2021551160,5630,5630,5630,5630,45
|
|
20240227,134900,2021297810,5630,5630,5630,5630,316
|
|
20240227,134800,2019518730,5630,5630,5630,5630,1566
|
|
20240227,134700,2010702150,5620,5620,5620,5620,299
|
|
20240227,134600,2009021770,5620,5640,5640,5620,180
|
|
20240227,134500,2008009540,5640,5630,5640,5630,1939
|
|
20240227,134400,1997092910,5630,5640,5640,5630,566
|
|
20240227,134300,1993901330,5630,5630,5630,5630,1288
|
|
20240227,134200,1986649890,5630,5630,5630,5630,245
|
|
20240227,134100,1985270540,5640,5630,5640,5630,848
|
|
20240227,134000,1980494500,5630,5630,5640,5630,203
|
|
20240227,133900,1979351600,5630,5630,5630,5630,1225
|
|
20240227,133800,1972454850,5630,5630,5650,5630,2126
|
|
20240227,133700,1960485430,5630,5640,5640,5630,1331
|
|
20240227,133600,1952981380,5640,5640,5640,5640,361
|
|
20240227,133500,1950945340,5640,5640,5640,5640,227
|
|
20240227,133400,1949665060,5640,5640,5640,5640,107
|
|
20240227,133300,1949061580,5640,5640,5650,5640,223
|
|
20240227,133200,1947803850,5650,5640,5650,5640,5279
|
|
20240227,133100,1917980270,5640,5640,5640,5640,153
|
|
20240227,133000,1917117350,5640,5640,5650,5640,316
|
|
20240227,132900,1915335010,5640,5640,5640,5640,789
|
|
20240227,132800,1910885050,5640,5640,5650,5640,175
|
|
20240227,132700,1909897690,5640,5640,5640,5640,382
|
|
20240227,132600,1907743210,5640,5640,5640,5640,91
|
|
20240227,132500,1907229970,5640,5640,5640,5640,80
|
|
20240227,132400,1906778770,5640,5640,5640,5640,227
|
|
20240227,132300,1905498490,5640,5640,5640,5640,272
|
|
20240227,132200,1903964410,5650,5640,5650,5640,7
|
|
20240227,132100,1903924890,5650,5650,5650,5650,0
|
|
20240227,132000,1903924890,5650,5630,5650,5630,557
|
|
20240227,131900,1900784070,5640,5630,5640,5630,183
|
|
20240227,131800,1899752780,5640,5640,5640,5640,679
|
|
20240227,131700,1895923220,5640,5640,5640,5630,216
|
|
20240227,131600,1894705080,5640,5640,5640,5640,5
|
|
20240227,131500,1894676880,5640,5650,5650,5640,91
|
|
20240227,131400,1894163620,5650,5650,5650,5650,15
|
|
20240227,131300,1894078870,5640,5640,5640,5630,525
|
|
20240227,131200,1891119230,5640,5630,5640,5630,1200
|
|
20240227,131100,1884352110,5630,5630,5640,5630,175
|
|
20240227,131000,1883366820,5640,5640,5640,5640,0
|
|
20240227,130900,1883366820,5640,5630,5640,5630,212
|
|
20240227,130800,1882173140,5630,5630,5630,5630,400
|
|
20240227,130700,1879921140,5630,5630,5630,5630,250
|
|
20240227,130600,1878513640,5630,5640,5640,5630,5
|
|
20240227,130500,1878485450,5630,5630,5630,5630,346
|
|
20240227,130400,1876537470,5630,5630,5630,5620,604
|
|
20240227,130300,1873137870,5630,5620,5630,5620,93
|
|
20240227,130200,1872615150,5620,5620,5620,5620,80
|
|
20240227,130100,1872165550,5620,5630,5630,5620,135
|
|
20240227,130000,1871406340,5630,5610,5630,5610,247
|
|
20240227,125900,1870018340,5610,5610,5610,5610,251
|
|
20240227,125800,1868610230,5630,5620,5630,5610,194
|
|
20240227,125700,1867520680,5620,5620,5620,5620,424
|
|
20240227,125600,1865137800,5630,5630,5630,5620,1697
|
|
20240227,125500,1855599660,5630,5630,5630,5630,0
|
|
20240227,125400,1855599660,5630,5630,5630,5630,68
|
|
20240227,125300,1855216820,5630,5630,5630,5630,160
|
|
20240227,125200,1854316020,5630,5620,5630,5620,70
|
|
20240227,125100,1853922070,5630,5630,5630,5630,1003
|
|
20240227,125000,1848275180,5630,5630,5630,5620,495
|
|
20240227,124900,1845491120,5630,5630,5630,5630,93
|
|
20240227,124800,1844967530,5630,5630,5630,5620,366
|
|
20240227,124700,1842907380,5630,5630,5630,5630,76
|
|
20240227,124600,1842479500,5620,5620,5620,5620,0
|
|
20240227,124500,1842479500,5620,5630,5630,5620,94
|
|
20240227,124400,1841951170,5630,5630,5630,5620,286
|
|
20240227,124300,1840343810,5630,5630,5630,5620,2553
|
|
20240227,124200,1825991910,5630,5650,5650,5630,1917
|
|
20240227,124100,1815183110,5640,5640,5640,5640,383
|
|
20240227,124000,1813022990,5640,5650,5650,5640,501
|
|
20240227,123900,1810193650,5640,5650,5650,5640,504
|
|
20240227,123800,1807347080,5640,5650,5650,5640,1049
|
|
20240227,123700,1801421010,5650,5660,5660,5650,198
|
|
20240227,123600,1800302210,5660,5650,5660,5650,284
|
|
20240227,123500,1798695610,5660,5650,5660,5650,128
|
|
20240227,123400,1797972060,5650,5660,5660,5650,910
|
|
20240227,123300,1792827210,5660,5660,5660,5650,1436
|
|
20240227,123200,1784700810,5650,5660,5660,5650,133
|
|
20240227,123100,1783949340,5650,5650,5650,5650,451
|
|
20240227,123000,1781401190,5650,5650,5650,5650,1
|
|
20240227,122900,1781395540,5640,5640,5640,5640,0
|
|
20240227,122800,1781395540,5640,5640,5640,5640,0
|
|
20240227,122700,1781395540,5640,5640,5640,5640,1
|
|
20240227,122600,1781389900,5640,5640,5640,5640,564
|
|
20240227,122500,1778208940,5640,5650,5650,5640,18
|
|
20240227,122400,1778107360,5660,5660,5660,5640,3
|
|
20240227,122300,1778090400,5660,5660,5660,5660,39
|
|
20240227,122200,1777869660,5670,5640,5670,5640,830
|
|
20240227,122100,1773171600,5660,5640,5660,5640,991
|
|
20240227,122000,1767581780,5640,5640,5640,5640,2
|
|
20240227,121900,1767570500,5620,5610,5620,5610,1257
|
|
20240227,121800,1760511060,5610,5610,5610,5610,218
|
|
20240227,121700,1759288080,5620,5610,5620,5610,300
|
|
20240227,121600,1757603580,5610,5610,5610,5610,95
|
|
20240227,121500,1757070630,5610,5620,5620,5610,3373
|
|
20240227,121400,1738136770,5620,5620,5620,5620,487
|
|
20240227,121300,1735399830,5620,5630,5630,5620,85
|
|
20240227,121200,1734922080,5620,5620,5620,5620,650
|
|
20240227,121100,1731269080,5640,5640,5640,5640,27
|
|
20240227,121000,1731116800,5610,5630,5640,5600,2529
|
|
20240227,120900,1716944040,5630,5650,5650,5610,17508
|
|
20240227,120800,1618230990,5650,5650,5660,5650,3407
|
|
20240227,120700,1598980350,5660,5650,5660,5650,1771
|
|
20240227,120600,1588973730,5660,5670,5670,5650,3917
|
|
20240227,120500,1566809200,5660,5670,5670,5660,2591
|
|
20240227,120400,1552141170,5670,5690,5690,5660,26211
|
|
20240227,120300,1403455260,5690,5690,5690,5690,84
|
|
20240227,120200,1402977300,5690,5690,5690,5690,86
|
|
20240227,120100,1402487960,5690,5690,5690,5690,50
|
|
20240227,120000,1402203460,5690,5690,5690,5690,20
|
|
20240227,115900,1402089660,5690,5690,5700,5690,313
|
|
20240227,115800,1400308540,5700,5700,5700,5700,0
|
|
20240227,115700,1400308540,5700,5690,5700,5690,412
|
|
20240227,115600,1397964060,5690,5690,5690,5690,100
|
|
20240227,115500,1397395060,5690,5680,5690,5680,258
|
|
20240227,115400,1395927620,5680,5690,5690,5680,82
|
|
20240227,115300,1395461640,5700,5680,5700,5680,467
|
|
20240227,115200,1392803040,5680,5680,5680,5680,141
|
|
20240227,115100,1392002160,5680,5680,5680,5680,85
|
|
20240227,115000,1391519360,5680,5690,5690,5680,1011
|
|
20240227,114900,1385772880,5680,5680,5680,5680,98
|
|
20240227,114800,1385216240,5680,5700,5700,5680,1170
|
|
20240227,114700,1378569640,5680,5700,5700,5680,142
|
|
20240227,114600,1377762070,5700,5680,5700,5680,86
|
|
20240227,114500,1377273530,5680,5680,5680,5680,77
|
|
20240227,114400,1376836170,5680,5690,5690,5680,1995
|
|
20240227,114300,1365491170,5690,5690,5690,5690,86
|
|
20240227,114200,1365001830,5690,5700,5700,5690,98
|
|
20240227,114100,1364444110,5700,5700,5700,5700,413
|
|
20240227,114000,1362090010,5700,5690,5700,5690,622
|
|
20240227,113900,1358550520,5690,5690,5690,5690,133
|
|
20240227,113800,1357793750,5690,5690,5690,5690,1197
|
|
20240227,113700,1350982820,5680,5690,5690,5680,260
|
|
20240227,113600,1349504290,5690,5690,5690,5690,173
|
|
20240227,113500,1348519920,5690,5690,5690,5690,166
|
|
20240227,113400,1347575380,5690,5690,5700,5690,95
|
|
20240227,113300,1347034820,5690,5700,5700,5690,4
|
|
20240227,113200,1347012030,5700,5700,5700,5690,102
|
|
20240227,113100,1346431630,5690,5700,5700,5690,164
|
|
20240227,113000,1345497830,5700,5700,5700,5700,703
|
|
20240227,112900,1341490730,5700,5690,5700,5690,685
|
|
20240227,112800,1337592970,5690,5690,5690,5690,113
|
|
20240227,112700,1336950000,5680,5680,5680,5680,556
|
|
20240227,112600,1333791920,5680,5690,5690,5680,1679
|
|
20240227,112500,1324248410,5680,5690,5690,5680,1858
|
|
20240227,112400,1313680690,5690,5690,5690,5690,1312
|
|
20240227,112300,1306215410,5690,5690,5690,5690,171
|
|
20240227,112200,1305242420,5690,5710,5710,5690,607
|
|
20240227,112100,1301785890,5710,5700,5710,5700,26
|
|
20240227,112000,1301637480,5700,5700,5700,5700,766
|
|
20240227,111900,1297271280,5690,5690,5690,5690,110
|
|
20240227,111800,1296645380,5690,5690,5700,5690,1489
|
|
20240227,111700,1288172720,5690,5710,5710,5690,3404
|
|
20240227,111600,1268768150,5710,5710,5710,5710,149
|
|
20240227,111500,1267917360,5700,5700,5700,5700,298
|
|
20240227,111400,1266218760,5700,5710,5710,5700,971
|
|
20240227,111300,1260678050,5710,5700,5710,5700,870
|
|
20240227,111200,1255715350,5710,5700,5710,5700,330
|
|
20240227,111100,1253831350,5700,5710,5710,5700,174
|
|
20240227,111000,1252838680,5700,5710,5710,5700,183
|
|
20240227,110900,1251794570,5700,5700,5700,5700,260
|
|
20240227,110800,1250312570,5700,5710,5710,5700,773
|
|
20240227,110700,1245906270,5710,5710,5710,5700,685
|
|
20240227,110600,1241997880,5710,5700,5710,5700,96
|
|
20240227,110500,1241450630,5710,5700,5710,5700,115
|
|
20240227,110400,1240794880,5700,5720,5720,5700,1239
|
|
20240227,110300,1233721960,5710,5710,5710,5710,466
|
|
20240227,110200,1231061100,5710,5700,5710,5700,475
|
|
20240227,110100,1228351780,5700,5700,5700,5700,83
|
|
20240227,110000,1227878680,5700,5700,5700,5700,3904
|
|
20240227,105900,1205625880,5700,5710,5710,5700,423
|
|
20240227,105800,1203210700,5700,5710,5710,5700,385
|
|
20240227,105700,1201016180,5710,5700,5710,5700,2421
|
|
20240227,105600,1187211100,5700,5710,5720,5700,3110
|
|
20240227,105500,1169477530,5720,5720,5720,5720,8
|
|
20240227,105400,1169431770,5720,5710,5720,5710,106
|
|
20240227,105300,1168826460,5710,5710,5710,5710,197
|
|
20240227,105200,1167701590,5710,5700,5710,5700,974
|
|
20240227,105100,1162141050,5700,5700,5700,5700,1314
|
|
20240227,105000,1154651250,5700,5700,5710,5700,557
|
|
20240227,104900,1151472550,5700,5700,5700,5700,243
|
|
20240227,104800,1150087450,5710,5710,5710,5700,490
|
|
20240227,104700,1147291770,5710,5710,5720,5710,2144
|
|
20240227,104600,1135049510,5720,5710,5720,5710,392
|
|
20240227,104500,1132808050,5720,5710,5720,5710,433
|
|
20240227,104400,1130332170,5710,5710,5710,5710,369
|
|
20240227,104300,1128225180,5720,5720,5720,5710,1286
|
|
20240227,104200,1120870110,5720,5710,5720,5710,2649
|
|
20240227,104100,1105744230,5720,5720,5720,5710,620
|
|
20240227,104000,1102199360,5710,5720,5720,5710,1549
|
|
20240227,103900,1093339180,5720,5730,5730,5720,1024
|
|
20240227,103800,1087481660,5730,5730,5730,5730,838
|
|
20240227,103700,1082679920,5730,5740,5750,5730,3241
|
|
20240227,103600,1064068150,5720,5720,5720,5720,1000
|
|
20240227,103500,1058348150,5740,5720,5740,5720,1504
|
|
20240227,103400,1049735210,5730,5730,5730,5730,32
|
|
20240227,103300,1049551850,5730,5730,5730,5730,1475
|
|
20240227,103200,1041100100,5720,5720,5720,5720,249
|
|
20240227,103100,1039675820,5720,5720,5720,5720,212
|
|
20240227,103000,1038463180,5720,5720,5720,5720,86
|
|
20240227,102900,1037971260,5730,5720,5730,5720,574
|
|
20240227,102800,1034686440,5720,5730,5730,5720,1005
|
|
20240227,102700,1028934330,5720,5720,5720,5720,123
|
|
20240227,102600,1028230770,5720,5720,5720,5720,125
|
|
20240227,102500,1027515770,5720,5730,5730,5720,216
|
|
20240227,102400,1026278230,5720,5720,5720,5720,92
|
|
20240227,102300,1025751990,5730,5730,5740,5730,94
|
|
20240227,102200,1025213340,5730,5720,5730,5720,1023
|
|
20240227,102100,1019361060,5720,5730,5730,5720,3190
|
|
20240227,102000,1001109270,5730,5730,5730,5720,106
|
|
20240227,101900,1000502570,5720,5720,5720,5720,173
|
|
20240227,101800,999513010,5730,5730,5730,5730,199
|
|
20240227,101700,998372740,5710,5710,5720,5710,9981
|
|
20240227,101600,941329770,5720,5740,5740,5720,10551
|
|
20240227,101500,880923190,5740,5750,5750,5730,7346
|
|
20240227,101400,838764780,5750,5750,5750,5740,425
|
|
20240227,101300,836324870,5750,5750,5750,5750,279
|
|
20240227,101200,834720620,5750,5750,5750,5750,1116
|
|
20240227,101100,828303620,5740,5740,5740,5740,51
|
|
20240227,101000,828010880,5740,5740,5740,5740,2
|
|
20240227,100900,827999400,5750,5750,5750,5750,32
|
|
20240227,100800,827815400,5740,5740,5750,5740,622
|
|
20240227,100700,824242980,5740,5740,5740,5730,1024
|
|
20240227,100600,818370230,5740,5740,5740,5730,2440
|
|
20240227,100500,804365710,5740,5740,5750,5740,226
|
|
20240227,100400,803068270,5740,5750,5750,5740,167
|
|
20240227,100300,802109680,5740,5740,5750,5740,37
|
|
20240227,100200,801897250,5740,5740,5740,5740,233
|
|
20240227,100100,800559830,5740,5740,5750,5740,1019
|
|
20240227,100000,794710740,5730,5730,5740,5730,517
|
|
20240227,095900,791744330,5730,5730,5740,5730,841
|
|
20240227,095800,786920400,5730,5730,5740,5730,1053
|
|
20240227,095700,780876690,5730,5740,5740,5720,34
|
|
20240227,095600,780681780,5720,5720,5720,5720,105
|
|
20240227,095500,780081180,5720,5740,5740,5720,1952
|
|
20240227,095400,768894510,5750,5750,5750,5750,107
|
|
20240227,095300,768279260,5750,5750,5750,5740,573
|
|
20240227,095200,764984520,5750,5730,5750,5730,2967
|
|
20240227,095100,747940780,5730,5720,5730,5710,1264
|
|
20240227,095000,740702790,5720,5710,5720,5700,1642
|
|
20240227,094900,731325730,5710,5710,5710,5710,3263
|
|
20240227,094800,712694000,5710,5720,5720,5710,610
|
|
20240227,094700,709210840,5710,5720,5720,5710,433
|
|
20240227,094600,706735170,5720,5700,5720,5690,1767
|
|
20240227,094500,696657620,5690,5690,5700,5690,1935
|
|
20240227,094400,685642300,5700,5700,5720,5690,3089
|
|
20240227,094300,668041750,5700,5710,5720,5700,2837
|
|
20240227,094200,651854470,5710,5730,5730,5710,375
|
|
20240227,094100,649712460,5730,5700,5730,5700,2450
|
|
20240227,094000,635728280,5700,5700,5700,5700,1626
|
|
20240227,093900,626460080,5700,5720,5720,5700,8348
|
|
20240227,093800,578865150,5710,5720,5720,5710,6216
|
|
20240227,093700,543356050,5720,5720,5730,5720,2246
|
|
20240227,093600,530508880,5720,5720,5730,5720,485
|
|
20240227,093500,527734650,5730,5730,5730,5720,2899
|
|
20240227,093400,511148290,5730,5720,5740,5720,1588
|
|
20240227,093300,502057240,5720,5720,5720,5720,384
|
|
20240227,093200,499860760,5720,5730,5740,5720,2503
|
|
20240227,093100,485541480,5720,5720,5750,5720,2298
|
|
20240227,093000,472396430,5710,5730,5740,5710,4278
|
|
20240227,092900,447927260,5720,5730,5750,5720,1551
|
|
20240227,092800,439039260,5730,5740,5750,5730,5372
|
|
20240227,092700,408225730,5740,5760,5760,5740,18107
|
|
20240227,092600,304042690,5770,5760,5770,5760,738
|
|
20240227,092500,299786800,5760,5800,5800,5760,3712
|
|
20240227,092400,278369360,5770,5780,5780,5770,2438
|
|
20240227,092300,264301990,5780,5800,5800,5780,1113
|
|
20240227,092200,257868530,5800,5780,5800,5780,2828
|
|
20240227,092100,241522610,5800,5780,5800,5780,509
|
|
20240227,092000,238572570,5800,5780,5800,5780,1320
|
|
20240227,091900,230942790,5780,5780,5780,5780,399
|
|
20240227,091800,228636570,5780,5780,5800,5780,1251
|
|
20240227,091700,221405740,5800,5810,5810,5780,9555
|
|
20240227,091600,166112150,5800,5800,5810,5800,364
|
|
20240227,091500,164000290,5800,5800,5810,5800,2942
|
|
20240227,091400,146936560,5810,5810,5810,5800,174
|
|
20240227,091300,145926960,5810,5800,5810,5800,597
|
|
20240227,091200,142463360,5800,5810,5810,5800,752
|
|
20240227,091100,138099760,5800,5800,5810,5800,531
|
|
20240227,091000,135015960,5800,5800,5800,5800,713
|
|
20240227,090900,130880560,5800,5790,5810,5790,1180
|
|
20240227,090800,124036100,5790,5800,5800,5790,1368
|
|
20240227,090700,116115180,5790,5800,5800,5790,673
|
|
20240227,090600,112216720,5790,5800,5800,5790,1216
|
|
20240227,090500,105164170,5790,5780,5800,5780,1887
|
|
20240227,090400,94234890,5790,5810,5810,5790,3830
|
|
20240227,090300,72021950,5820,5820,5830,5820,4558
|
|
20240227,090200,45480000,5830,5840,5840,5830,201
|
|
20240227,090100,44306530,5840,5860,5870,5820,816
|
|
20240227,090000,39530980,5860,5820,5860,5810,6789
|