617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,191300,5632650600,28500,28500,28500,28500,0
|
|
20240227,191200,5632650600,28500,28500,28500,28500,0
|
|
20240227,191100,5632650600,28500,28500,28500,28500,0
|
|
20240227,191000,5632650600,28500,28500,28500,28500,0
|
|
20240227,190900,5632650600,28500,28500,28500,28500,0
|
|
20240227,190800,5632650600,28500,28500,28500,28500,0
|
|
20240227,190700,5632650600,28500,28500,28500,28500,0
|
|
20240227,190600,5632650600,28500,28500,28500,28500,0
|
|
20240227,190500,5632650600,28500,28500,28500,28500,0
|
|
20240227,190400,5632650600,28500,28500,28500,28500,0
|
|
20240227,190300,5632650600,28500,28500,28500,28500,0
|
|
20240227,190200,5632650600,28500,28500,28500,28500,0
|
|
20240227,190100,5632650600,28500,28500,28500,28500,0
|
|
20240227,190000,5632650600,28500,28500,28500,28500,0
|
|
20240227,185900,5632650600,28500,28500,28500,28500,0
|
|
20240227,185800,5632650600,28500,28500,28500,28500,0
|
|
20240227,185700,5632650600,28500,28500,28500,28500,0
|
|
20240227,185600,5632650600,28500,28500,28500,28500,0
|
|
20240227,185500,5632650600,28500,28500,28500,28500,0
|
|
20240227,185400,5632650600,28500,28500,28500,28500,0
|
|
20240227,185300,5632650600,28500,28500,28500,28500,0
|
|
20240227,185200,5632650600,28500,28500,28500,28500,0
|
|
20240227,185100,5632650600,28500,28500,28500,28500,0
|
|
20240227,185000,5632650600,28500,28500,28500,28500,0
|
|
20240227,184900,5632650600,28500,28500,28500,28500,0
|
|
20240227,184800,5632650600,28500,28500,28500,28500,0
|
|
20240227,184700,5632650600,28500,28500,28500,28500,0
|
|
20240227,184600,5632650600,28500,28500,28500,28500,0
|
|
20240227,184500,5632650600,28500,28500,28500,28500,0
|
|
20240227,184400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,184300,5632650600,28500,28500,28500,28500,0
|
|
20240227,184200,5632650600,28500,28500,28500,28500,0
|
|
20240227,184100,5632650600,28500,28500,28500,28500,0
|
|
20240227,184000,5632650600,28500,28500,28500,28500,0
|
|
20240227,183900,5632650600,28500,28500,28500,28500,0
|
|
20240227,183800,5632650600,28500,28500,28500,28500,0
|
|
20240227,183700,5632650600,28500,28500,28500,28500,0
|
|
20240227,183600,5632650600,28500,28500,28500,28500,0
|
|
20240227,183500,5632650600,28500,28500,28500,28500,0
|
|
20240227,183400,5632650600,28500,28500,28500,28500,0
|
|
20240227,183300,5632650600,28500,28500,28500,28500,0
|
|
20240227,183200,5632650600,28500,28500,28500,28500,0
|
|
20240227,183100,5632650600,28500,28500,28500,28500,0
|
|
20240227,183000,5632650600,28500,28500,28500,28500,0
|
|
20240227,182900,5632650600,28500,28500,28500,28500,0
|
|
20240227,182800,5632650600,28500,28500,28500,28500,0
|
|
20240227,182700,5632650600,28500,28500,28500,28500,0
|
|
20240227,182600,5632650600,28500,28500,28500,28500,0
|
|
20240227,182500,5632650600,28500,28500,28500,28500,0
|
|
20240227,182400,5632650600,28500,28500,28500,28500,0
|
|
20240227,182300,5632650600,28500,28500,28500,28500,0
|
|
20240227,182200,5632650600,28500,28500,28500,28500,0
|
|
20240227,182100,5632650600,28500,28500,28500,28500,0
|
|
20240227,182000,5632650600,28500,28500,28500,28500,0
|
|
20240227,181900,5632650600,28500,28500,28500,28500,0
|
|
20240227,181800,5632650600,28500,28500,28500,28500,0
|
|
20240227,181700,5632650600,28500,28500,28500,28500,0
|
|
20240227,181600,5632650600,28500,28500,28500,28500,0
|
|
20240227,181500,5632650600,28500,28500,28500,28500,0
|
|
20240227,181400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,181300,5632650600,28500,28500,28500,28500,0
|
|
20240227,181200,5632650600,28500,28500,28500,28500,0
|
|
20240227,181100,5632650600,28500,28500,28500,28500,0
|
|
20240227,181000,5632650600,28500,28500,28500,28500,0
|
|
20240227,180900,5632650600,28500,28500,28500,28500,0
|
|
20240227,180800,5632650600,28500,28500,28500,28500,0
|
|
20240227,180700,5632650600,28500,28500,28500,28500,0
|
|
20240227,180600,5632650600,28500,28500,28500,28500,0
|
|
20240227,180500,5632650600,28500,28500,28500,28500,0
|
|
20240227,180400,5632650600,28500,28500,28500,28500,0
|
|
20240227,180300,5632650600,28500,28500,28500,28500,0
|
|
20240227,180200,5632650600,28500,28500,28500,28500,0
|
|
20240227,180100,5632650600,28500,28500,28500,28500,0
|
|
20240227,180000,5632650600,28500,28500,28500,28500,0
|
|
20240227,175900,5632650600,28500,28500,28500,28500,0
|
|
20240227,175800,5632650600,28500,28500,28500,28500,0
|
|
20240227,175700,5632650600,28500,28500,28500,28500,0
|
|
20240227,175600,5632650600,28500,28500,28500,28500,0
|
|
20240227,175500,5632650600,28500,28500,28500,28500,0
|
|
20240227,175400,5632650600,28500,28500,28500,28500,0
|
|
20240227,175300,5632650600,28500,28500,28500,28500,0
|
|
20240227,175200,5632650600,28500,28500,28500,28500,0
|
|
20240227,175100,5632650600,28500,28500,28500,28500,0
|
|
20240227,175000,5632650600,28500,28500,28500,28500,0
|
|
20240227,174900,5632650600,28500,28500,28500,28500,0
|
|
20240227,174800,5632650600,28500,28500,28500,28500,0
|
|
20240227,174700,5632650600,28500,28500,28500,28500,0
|
|
20240227,174600,5632650600,28500,28500,28500,28500,0
|
|
20240227,174500,5632650600,28500,28500,28500,28500,0
|
|
20240227,174400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,174300,5632650600,28500,28500,28500,28500,0
|
|
20240227,174200,5632650600,28500,28500,28500,28500,0
|
|
20240227,174100,5632650600,28500,28500,28500,28500,0
|
|
20240227,174000,5632650600,28500,28500,28500,28500,0
|
|
20240227,173900,5632650600,28500,28500,28500,28500,0
|
|
20240227,173800,5632650600,28500,28500,28500,28500,0
|
|
20240227,173700,5632650600,28500,28500,28500,28500,0
|
|
20240227,173600,5632650600,28500,28500,28500,28500,0
|
|
20240227,173500,5632650600,28500,28500,28500,28500,0
|
|
20240227,173400,5632650600,28500,28500,28500,28500,0
|
|
20240227,173300,5632650600,28500,28500,28500,28500,0
|
|
20240227,173200,5632650600,28500,28500,28500,28500,0
|
|
20240227,173100,5632650600,28500,28500,28500,28500,0
|
|
20240227,173000,5632650600,28500,28500,28500,28500,0
|
|
20240227,172900,5632650600,28500,28500,28500,28500,0
|
|
20240227,172800,5632650600,28500,28500,28500,28500,0
|
|
20240227,172700,5632650600,28500,28500,28500,28500,0
|
|
20240227,172600,5632650600,28500,28500,28500,28500,0
|
|
20240227,172500,5632650600,28500,28500,28500,28500,0
|
|
20240227,172400,5632650600,28500,28500,28500,28500,0
|
|
20240227,172300,5632650600,28500,28500,28500,28500,0
|
|
20240227,172200,5632650600,28500,28500,28500,28500,0
|
|
20240227,172100,5632650600,28500,28500,28500,28500,0
|
|
20240227,172000,5632650600,28500,28500,28500,28500,0
|
|
20240227,171900,5632650600,28500,28500,28500,28500,0
|
|
20240227,171800,5632650600,28500,28500,28500,28500,0
|
|
20240227,171700,5632650600,28500,28500,28500,28500,0
|
|
20240227,171600,5632650600,28500,28500,28500,28500,0
|
|
20240227,171500,5632650600,28500,28500,28500,28500,0
|
|
20240227,171400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,171300,5632650600,28500,28500,28500,28500,0
|
|
20240227,171200,5632650600,28500,28500,28500,28500,0
|
|
20240227,171100,5632650600,28500,28500,28500,28500,0
|
|
20240227,171000,5632650600,28500,28500,28500,28500,0
|
|
20240227,170900,5632650600,28500,28500,28500,28500,0
|
|
20240227,170800,5632650600,28500,28500,28500,28500,0
|
|
20240227,170700,5632650600,28500,28500,28500,28500,0
|
|
20240227,170600,5632650600,28500,28500,28500,28500,0
|
|
20240227,170500,5632650600,28500,28500,28500,28500,0
|
|
20240227,170400,5632650600,28500,28500,28500,28500,0
|
|
20240227,170300,5632650600,28500,28500,28500,28500,0
|
|
20240227,170200,5632650600,28500,28500,28500,28500,0
|
|
20240227,170100,5632650600,28500,28500,28500,28500,0
|
|
20240227,170000,5632650600,28500,28500,28500,28500,0
|
|
20240227,165900,5632650600,28500,28500,28500,28500,0
|
|
20240227,165800,5632650600,28500,28500,28500,28500,0
|
|
20240227,165700,5632650600,28500,28500,28500,28500,0
|
|
20240227,165600,5632650600,28500,28500,28500,28500,0
|
|
20240227,165500,5632650600,28500,28500,28500,28500,0
|
|
20240227,165400,5632650600,28500,28500,28500,28500,0
|
|
20240227,165300,5632650600,28500,28500,28500,28500,0
|
|
20240227,165200,5632650600,28500,28500,28500,28500,0
|
|
20240227,165100,5632650600,28500,28500,28500,28500,0
|
|
20240227,165000,5632650600,28500,28500,28500,28500,0
|
|
20240227,164900,5632650600,28500,28500,28500,28500,0
|
|
20240227,164800,5632650600,28500,28500,28500,28500,0
|
|
20240227,164700,5632650600,28500,28500,28500,28500,0
|
|
20240227,164600,5632650600,28500,28500,28500,28500,0
|
|
20240227,164500,5632650600,28500,28500,28500,28500,0
|
|
20240227,164400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,164300,5632650600,28500,28500,28500,28500,0
|
|
20240227,164200,5632650600,28500,28500,28500,28500,0
|
|
20240227,164100,5632650600,28500,28500,28500,28500,0
|
|
20240227,164000,5632650600,28500,28500,28500,28500,0
|
|
20240227,163900,5632650600,28500,28500,28500,28500,0
|
|
20240227,163800,5632650600,28500,28500,28500,28500,0
|
|
20240227,163700,5632650600,28500,28500,28500,28500,0
|
|
20240227,163600,5632650600,28500,28500,28500,28500,0
|
|
20240227,163500,5632650600,28500,28500,28500,28500,0
|
|
20240227,163400,5632650600,28500,28500,28500,28500,0
|
|
20240227,163300,5632650600,28500,28500,28500,28500,0
|
|
20240227,163200,5632650600,28500,28500,28500,28500,0
|
|
20240227,163100,5632650600,28500,28500,28500,28500,0
|
|
20240227,163000,5632650600,28500,28500,28500,28500,0
|
|
20240227,162900,5632650600,28500,28500,28500,28500,0
|
|
20240227,162800,5632650600,28500,28500,28500,28500,0
|
|
20240227,162700,5632650600,28500,28500,28500,28500,0
|
|
20240227,162600,5632650600,28500,28500,28500,28500,0
|
|
20240227,162500,5632650600,28500,28500,28500,28500,0
|
|
20240227,162400,5632650600,28500,28500,28500,28500,0
|
|
20240227,162300,5632650600,28500,28500,28500,28500,0
|
|
20240227,162200,5632650600,28500,28500,28500,28500,0
|
|
20240227,162100,5632650600,28500,28500,28500,28500,0
|
|
20240227,162000,5632650600,28500,28500,28500,28500,0
|
|
20240227,161900,5632650600,28500,28500,28500,28500,0
|
|
20240227,161800,5632650600,28500,28500,28500,28500,0
|
|
20240227,161700,5632650600,28500,28500,28500,28500,0
|
|
20240227,161600,5632650600,28500,28500,28500,28500,0
|
|
20240227,161500,5632650600,28500,28500,28500,28500,0
|
|
20240227,161400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,161300,5632650600,28500,28500,28500,28500,0
|
|
20240227,161200,5632650600,28500,28500,28500,28500,0
|
|
20240227,161100,5632650600,28500,28500,28500,28500,0
|
|
20240227,161000,5632650600,28500,28500,28500,28500,0
|
|
20240227,160900,5632650600,28500,28500,28500,28500,0
|
|
20240227,160800,5632650600,28500,28500,28500,28500,0
|
|
20240227,160700,5632650600,28500,28500,28500,28500,0
|
|
20240227,160600,5632650600,28500,28500,28500,28500,0
|
|
20240227,160500,5632650600,28500,28500,28500,28500,0
|
|
20240227,160400,5632650600,28500,28500,28500,28500,0
|
|
20240227,160300,5632650600,28500,28500,28500,28500,0
|
|
20240227,160200,5632650600,28500,28500,28500,28500,0
|
|
20240227,160100,5632650600,28500,28500,28500,28500,0
|
|
20240227,160000,5632650600,28500,28500,28500,28500,0
|
|
20240227,155900,5632650600,28500,28500,28500,28500,0
|
|
20240227,155800,5632650600,28500,28500,28500,28500,0
|
|
20240227,155700,5632650600,28500,28500,28500,28500,0
|
|
20240227,155600,5632650600,28500,28500,28500,28500,0
|
|
20240227,155500,5632650600,28500,28500,28500,28500,0
|
|
20240227,155400,5632650600,28500,28500,28500,28500,0
|
|
20240227,155300,5632650600,28500,28500,28500,28500,0
|
|
20240227,155200,5632650600,28500,28500,28500,28500,0
|
|
20240227,155100,5632650600,28500,28500,28500,28500,0
|
|
20240227,155000,5632650600,28500,28500,28500,28500,0
|
|
20240227,154900,5632650600,28500,28500,28500,28500,0
|
|
20240227,154800,5632650600,28500,28500,28500,28500,0
|
|
20240227,154700,5632650600,28500,28500,28500,28500,0
|
|
20240227,154600,5632650600,28500,28500,28500,28500,0
|
|
20240227,154500,5632650600,28500,28500,28500,28500,0
|
|
20240227,154400,5632650600,28500,28500,28500,28500,5074
|
|
20240227,154300,5632650600,28500,28500,28500,28500,0
|
|
20240227,154200,5632650600,28500,28500,28500,28500,0
|
|
20240227,154100,5632650600,28500,28500,28500,28500,0
|
|
20240227,154000,5632650600,28500,28500,28500,28500,0
|
|
20240227,153900,5632650600,28500,28500,28500,28500,0
|
|
20240227,153800,5632650600,28500,28500,28500,28500,0
|
|
20240227,153700,5632650600,28500,28500,28500,28500,0
|
|
20240227,153600,5632650600,28500,28500,28500,28500,0
|
|
20240227,153500,5632650600,28500,28500,28500,28500,0
|
|
20240227,153400,5632650600,28500,28500,28500,28500,0
|
|
20240227,153300,5632650600,28500,28500,28500,28500,0
|
|
20240227,153200,5632650600,28500,28500,28500,28500,0
|
|
20240227,153100,5632650600,28500,28500,28500,28500,0
|
|
20240227,153000,5632650600,28500,28500,28500,28500,5074
|
|
20240227,152900,5488041600,28600,28600,28600,28600,0
|
|
20240227,152800,5488041600,28600,28600,28600,28600,0
|
|
20240227,152700,5488041600,28600,28600,28600,28600,0
|
|
20240227,152600,5488041600,28600,28600,28600,28600,0
|
|
20240227,152500,5488041600,28600,28600,28600,28600,0
|
|
20240227,152400,5488041600,28600,28600,28600,28600,0
|
|
20240227,152300,5488041600,28600,28600,28600,28600,0
|
|
20240227,152200,5488041600,28600,28600,28600,28600,0
|
|
20240227,152100,5488041600,28600,28600,28600,28600,0
|
|
20240227,152000,5488041600,28600,28600,28600,28600,0
|
|
20240227,151900,5488041600,28600,28600,28600,28500,535
|
|
20240227,151800,5472758600,28600,28550,28600,28500,2600
|
|
20240227,151700,5398557400,28600,28600,28600,28550,332
|
|
20240227,151600,5389062250,28550,28550,28600,28550,639
|
|
20240227,151500,5370818750,28550,28600,28600,28550,5530
|
|
20240227,151400,5212925700,28600,28600,28600,28600,213
|
|
20240227,151300,5206833900,28600,28600,28600,28550,485
|
|
20240227,151200,5192963050,28600,28600,28600,28550,406
|
|
20240227,151100,5181351500,28600,28600,28600,28550,528
|
|
20240227,151000,5166250750,28600,28550,28650,28550,421
|
|
20240227,150900,5154209650,28600,28650,28650,28600,488
|
|
20240227,150800,5140247700,28600,28600,28650,28600,891
|
|
20240227,150700,5114765050,28650,28600,28650,28600,2866
|
|
20240227,150600,5032787000,28600,28600,28600,28550,249
|
|
20240227,150500,5025667650,28550,28600,28600,28550,85
|
|
20240227,150400,5023239550,28600,28600,28600,28600,32
|
|
20240227,150300,5022324350,28600,28650,28650,28600,2969
|
|
20240227,150200,4937394550,28550,28600,28600,28550,1621
|
|
20240227,150100,4891038300,28650,28650,28650,28650,709
|
|
20240227,150000,4870725450,28650,28650,28700,28650,121
|
|
20240227,145900,4867258550,28650,28650,28650,28650,48
|
|
20240227,145800,4865883350,28600,28650,28650,28600,281
|
|
20240227,145700,4857835250,28700,28650,28700,28650,679
|
|
20240227,145600,4838381600,28600,28600,28650,28600,223
|
|
20240227,145500,4831993750,28600,28600,28600,28600,243
|
|
20240227,145400,4825043950,28600,28600,28600,28550,1443
|
|
20240227,145300,4783824150,28600,28600,28600,28550,452
|
|
20240227,145200,4770897150,28700,28650,28700,28600,3501
|
|
20240227,145100,4670759450,28600,28600,28650,28600,238
|
|
20240227,145000,4663941700,28650,28600,28650,28600,42
|
|
20240227,144900,4662740400,28600,28650,28650,28600,522
|
|
20240227,144800,4647785850,28650,28600,28650,28600,451
|
|
20240227,144700,4634870100,28600,28600,28650,28600,557
|
|
20240227,144600,4618924900,28600,28650,28650,28600,149
|
|
20240227,144500,4614662800,28650,28600,28650,28600,92
|
|
20240227,144400,4612029500,28600,28600,28650,28600,512
|
|
20240227,144300,4597386200,28600,28600,28600,28600,270
|
|
20240227,144200,4589664200,28650,28650,28650,28600,94
|
|
20240227,144100,4586972150,28650,28650,28700,28600,4180
|
|
20240227,144000,4467395100,28650,28650,28700,28650,2668
|
|
20240227,143900,4390944400,28650,28700,28700,28650,44
|
|
20240227,143800,4389681750,28700,28700,28700,28700,238
|
|
20240227,143700,4382851150,28700,28700,28750,28700,125
|
|
20240227,143600,4379262650,28700,28650,28700,28650,334
|
|
20240227,143500,4369682950,28700,28700,28700,28700,4014
|
|
20240227,143400,4254481150,28750,28700,28750,28700,51
|
|
20240227,143300,4253015150,28700,28700,28700,28700,3
|
|
20240227,143200,4252929050,28750,28700,28750,28700,2023
|
|
20240227,143100,4194868650,28750,28700,28750,28700,58
|
|
20240227,143000,4193201300,28700,28700,28700,28700,15
|
|
20240227,142900,4192770800,28750,28750,28750,28700,198
|
|
20240227,142800,4187078350,28750,28750,28750,28700,99
|
|
20240227,142700,4184232300,28700,28750,28750,28700,86
|
|
20240227,142600,4181760600,28750,28750,28750,28750,2
|
|
20240227,142500,4181703100,28700,28800,28800,28700,754
|
|
20240227,142400,4160025500,28750,28750,28800,28750,21
|
|
20240227,142300,4159421500,28750,28750,28750,28750,17
|
|
20240227,142200,4158932750,28750,28800,28800,28700,4116
|
|
20240227,142100,4040596900,28800,28750,28850,28750,7
|
|
20240227,142000,4040395200,28850,28750,28850,28750,434
|
|
20240227,141900,4027915750,28800,28800,28800,28800,462
|
|
20240227,141800,4014610150,28800,28800,28800,28800,145
|
|
20240227,141700,4010434150,28800,28750,28800,28750,55
|
|
20240227,141600,4008851100,28800,28800,28800,28800,85
|
|
20240227,141500,4006403100,28800,28800,28800,28750,62
|
|
20240227,141400,4004620050,28800,28750,28800,28750,932
|
|
20240227,141300,3977799450,28750,28750,28800,28750,436
|
|
20240227,141200,3965259250,28750,28900,28900,28750,188
|
|
20240227,141100,3959844950,28800,28850,28850,28750,8426
|
|
20240227,141000,3717078300,28850,28850,28850,28850,17
|
|
20240227,140900,3716587850,28850,28900,28900,28850,254
|
|
20240227,140800,3709247300,28850,28900,28900,28850,90
|
|
20240227,140700,3706647800,28900,28900,28900,28900,44
|
|
20240227,140600,3705376200,28850,28850,28900,28850,28
|
|
20240227,140500,3704567850,28850,28900,28900,28850,408
|
|
20240227,140400,3692780200,28900,28850,28900,28850,472
|
|
20240227,140300,3679159550,28850,28850,28850,28850,0
|
|
20240227,140200,3679159550,28850,28850,28850,28850,16
|
|
20240227,140100,3678697950,28850,28850,28850,28850,3
|
|
20240227,140000,3678611400,28850,28850,28850,28850,36
|
|
20240227,135900,3677572800,28850,28850,28850,28850,200
|
|
20240227,135800,3671802800,28850,28850,28850,28850,4
|
|
20240227,135700,3671687400,28850,28850,28850,28850,11
|
|
20240227,135600,3671370050,28850,28850,28850,28850,15
|
|
20240227,135500,3670937300,28850,28850,28900,28850,16
|
|
20240227,135400,3670475100,28850,28850,28850,28850,1
|
|
20240227,135300,3670446250,28850,28850,28850,28850,0
|
|
20240227,135200,3670446250,28850,28900,28900,28850,488
|
|
20240227,135100,3656367400,28900,28900,28900,28900,125
|
|
20240227,135000,3652754900,28900,28900,28900,28900,1
|
|
20240227,134900,3652726000,28900,28900,28900,28900,111
|
|
20240227,134800,3649518100,28900,28900,28900,28900,27
|
|
20240227,134700,3648737800,28900,28900,28900,28900,3
|
|
20240227,134600,3648651100,28850,28900,28900,28850,30
|
|
20240227,134500,3647785100,28850,28900,28900,28850,552
|
|
20240227,134400,3631840900,28850,28850,28850,28850,0
|
|
20240227,134300,3631840900,28850,28900,28900,28850,18
|
|
20240227,134200,3631321500,28900,28850,28900,28850,23
|
|
20240227,134100,3630656950,28850,28850,28850,28850,100
|
|
20240227,134000,3627771950,28850,28850,28850,28850,0
|
|
20240227,133900,3627771950,28850,28850,28850,28850,19
|
|
20240227,133800,3627223800,28850,28900,28900,28850,18
|
|
20240227,133700,3626704450,28850,28850,28850,28850,201
|
|
20240227,133600,3620905600,28800,28800,28800,28800,24
|
|
20240227,133500,3620214400,28800,28850,28850,28800,1016
|
|
20240227,133400,3590953000,28800,28850,28850,28800,586
|
|
20240227,133300,3574071900,28850,28850,28850,28850,315
|
|
20240227,133200,3564984150,28850,28850,28900,28850,31
|
|
20240227,133100,3564089200,28900,28900,28900,28900,5
|
|
20240227,133000,3563944700,28850,28850,28850,28850,600
|
|
20240227,132900,3546634700,28850,28850,28850,28850,10
|
|
20240227,132800,3546346200,28850,28850,28850,28850,278
|
|
20240227,132700,3538325900,28850,28850,28850,28850,0
|
|
20240227,132600,3538325900,28850,28850,28850,28850,50
|
|
20240227,132500,3536883400,28850,28850,28850,28850,5
|
|
20240227,132400,3536739150,28850,28850,28850,28850,16
|
|
20240227,132300,3536277550,28850,28850,28850,28850,1
|
|
20240227,132200,3536248700,28850,28850,28850,28850,13
|
|
20240227,132100,3535873650,28800,28800,28800,28800,0
|
|
20240227,132000,3535873650,28800,28800,28800,28800,11
|
|
20240227,131900,3535556850,28800,28850,28850,28800,21
|
|
20240227,131800,3534951300,28800,28800,28800,28800,3
|
|
20240227,131700,3534864900,28800,28850,28850,28800,1047
|
|
20240227,131600,3504668250,28850,28850,28850,28850,1
|
|
20240227,131500,3504639400,28850,28850,28850,28850,3
|
|
20240227,131400,3504552850,28850,28850,28850,28850,10
|
|
20240227,131300,3504264350,28850,28850,28850,28850,16
|
|
20240227,131200,3503802750,28900,28900,28900,28900,1
|
|
20240227,131100,3503773850,28850,28850,28850,28850,21
|
|
20240227,131000,3503168000,28800,28800,28800,28800,0
|
|
20240227,130900,3503168000,28800,28800,28800,28800,16
|
|
20240227,130800,3502707200,28800,28800,28800,28800,50
|
|
20240227,130700,3501267200,28800,28850,28850,28800,136
|
|
20240227,130600,3497343750,28850,28800,28850,28800,103
|
|
20240227,130500,3494372300,28800,28800,28850,28800,227
|
|
20240227,130400,3487829700,28850,28850,28850,28850,22
|
|
20240227,130300,3487195000,28850,28850,28850,28850,11
|
|
20240227,130200,3486877650,28850,28850,28850,28800,39
|
|
20240227,130100,3485752750,28850,28850,28850,28850,213
|
|
20240227,130000,3479607700,28850,28850,28900,28850,177
|
|
20240227,125900,3474501000,28850,28850,28850,28850,200
|
|
20240227,125800,3468731000,28850,28850,28850,28850,1
|
|
20240227,125700,3468702150,28900,28900,28900,28900,105
|
|
20240227,125600,3465667650,28900,28850,28900,28850,27
|
|
20240227,125500,3464888100,28850,28850,28850,28850,100
|
|
20240227,125400,3462003100,28850,28850,28850,28850,32
|
|
20240227,125300,3461079900,28850,28900,28900,28850,222
|
|
20240227,125200,3454665100,28900,28900,28900,28900,5
|
|
20240227,125100,3454520600,28900,28900,28900,28900,5
|
|
20240227,125000,3454376100,28850,28850,28850,28850,501
|
|
20240227,124900,3439922250,28850,28850,28850,28850,0
|
|
20240227,124800,3439922250,28850,28900,28900,28850,4
|
|
20240227,124700,3439806800,28900,28900,28900,28900,158
|
|
20240227,124600,3435240600,28900,28900,28900,28900,13
|
|
20240227,124500,3434864900,28850,28850,28850,28850,50
|
|
20240227,124400,3433422400,28850,28900,28900,28850,38
|
|
20240227,124300,3432325600,28850,28900,28900,28850,62
|
|
20240227,124200,3430535100,28900,28850,28900,28850,6
|
|
20240227,124100,3430361900,28850,28850,28900,28850,653
|
|
20240227,124000,3411522700,28900,28900,28900,28900,102
|
|
20240227,123900,3408574900,28850,28850,28850,28850,53
|
|
20240227,123800,3407045850,28850,28850,28850,28850,18
|
|
20240227,123700,3406526550,28900,28900,28900,28900,7
|
|
20240227,123600,3406324250,28900,28900,28900,28900,1
|
|
20240227,123500,3406295350,28850,28850,28900,28850,4
|
|
20240227,123400,3406179900,28850,28850,28850,28850,210
|
|
20240227,123300,3400121400,28850,28850,28850,28850,15
|
|
20240227,123200,3399688650,28850,28850,28850,28850,13
|
|
20240227,123100,3399313600,28850,28850,28850,28850,1
|
|
20240227,123000,3399284750,28850,28800,28850,28800,13
|
|
20240227,122900,3398909850,28850,28850,28850,28850,61
|
|
20240227,122800,3397150000,28800,28850,28850,28800,174
|
|
20240227,122700,3392137800,28800,28850,28850,28800,100
|
|
20240227,122600,3389257150,28800,28800,28800,28800,35
|
|
20240227,122500,3388249150,28800,28800,28800,28800,9
|
|
20240227,122400,3387989950,28850,28800,28850,28800,3
|
|
20240227,122300,3387903450,28800,28800,28800,28800,20
|
|
20240227,122200,3387327450,28800,28800,28800,28800,15
|
|
20240227,122100,3386895450,28800,28800,28800,28800,135
|
|
20240227,122000,3383007450,28850,28800,28850,28800,223
|
|
20240227,121900,3376582550,28850,28850,28850,28850,1
|
|
20240227,121800,3376553700,28800,28800,28800,28800,3
|
|
20240227,121700,3376467300,28800,28800,28800,28800,0
|
|
20240227,121600,3376467300,28800,28800,28800,28800,16
|
|
20240227,121500,3376006500,28850,28850,28850,28850,307
|
|
20240227,121400,3367149550,28850,28850,28850,28850,3
|
|
20240227,121300,3367063000,28850,28900,28900,28850,392
|
|
20240227,121200,3355746450,28850,28850,28850,28850,1
|
|
20240227,121100,3355717600,28900,28900,28900,28900,0
|
|
20240227,121000,3355717600,28900,28900,28900,28900,10
|
|
20240227,120900,3355428600,28850,28850,28850,28850,0
|
|
20240227,120800,3355428600,28850,28850,28900,28850,38
|
|
20240227,120700,3354330750,28850,28800,28850,28800,24
|
|
20240227,120600,3353639100,28800,28800,28800,28800,110
|
|
20240227,120500,3350471100,28800,28800,28800,28800,38
|
|
20240227,120400,3349376700,28850,28850,28850,28850,3
|
|
20240227,120300,3349290150,28800,28800,28800,28800,43
|
|
20240227,120200,3348051750,28850,28800,28850,28800,2
|
|
20240227,120100,3347994100,28800,28800,28800,28800,1
|
|
20240227,120000,3347965300,28800,28850,28850,28800,2374
|
|
20240227,115900,3279585850,28850,28850,28850,28850,151
|
|
20240227,115800,3275229500,28850,28850,28900,28850,94
|
|
20240227,115700,3272517550,28850,28850,28850,28850,288
|
|
20240227,115600,3264208750,28850,28850,28850,28800,186
|
|
20240227,115500,3258843050,28850,28850,28850,28850,149
|
|
20240227,115400,3254544400,28850,28900,28900,28850,135
|
|
20240227,115300,3250642950,28850,28850,28850,28850,325
|
|
20240227,115200,3241266700,28850,28850,28850,28850,3
|
|
20240227,115100,3241180150,28900,28900,28900,28850,777
|
|
20240227,115000,3218759850,28850,28850,28850,28850,1
|
|
20240227,114900,3218731000,28900,28900,28900,28900,252
|
|
20240227,114800,3211448200,28900,28900,28900,28900,1
|
|
20240227,114700,3211419300,28900,28850,28900,28850,554
|
|
20240227,114600,3195436350,28850,28800,28850,28800,70
|
|
20240227,114500,3193416900,28800,28800,28800,28800,0
|
|
20240227,114400,3193416900,28800,28800,28800,28800,1
|
|
20240227,114300,3193388100,28800,28800,28800,28800,52
|
|
20240227,114200,3191890500,28850,28800,28850,28800,26
|
|
20240227,114100,3191141300,28800,28850,28850,28800,125
|
|
20240227,114000,3187535800,28850,28850,28850,28800,369
|
|
20240227,113900,3176896700,28850,28850,28850,28850,140
|
|
20240227,113800,3172857700,28850,28850,28850,28800,102
|
|
20240227,113700,3169915050,28850,28850,28850,28850,112
|
|
20240227,113600,3166683850,28850,28850,28850,28850,11
|
|
20240227,113500,3166366500,28850,28800,28850,28750,1313
|
|
20240227,113400,3128536650,28750,28750,28800,28750,89
|
|
20240227,113300,3125973550,28800,28800,28800,28800,5
|
|
20240227,113200,3125829550,28750,28750,28750,28750,3
|
|
20240227,113100,3125743300,28750,28750,28750,28750,1
|
|
20240227,113000,3125714550,28800,28800,28800,28750,252
|
|
20240227,112900,3118464800,28800,28800,28800,28800,32
|
|
20240227,112800,3117543200,28800,28800,28800,28750,6708
|
|
20240227,112700,2924465500,28800,28800,28800,28800,50
|
|
20240227,112600,2923025500,28850,28850,28850,28800,783
|
|
20240227,112500,2900437400,28850,28850,28900,28850,150
|
|
20240227,112400,2896104900,28850,28850,28900,28850,143
|
|
20240227,112300,2891977850,28850,28850,28850,28850,6
|
|
20240227,112200,2891804750,28900,28900,28900,28900,1
|
|
20240227,112100,2891775850,28900,28900,28900,28900,1
|
|
20240227,112000,2891746950,28850,28850,28850,28850,120
|
|
20240227,111900,2888284950,28850,28850,28850,28850,19
|
|
20240227,111800,2887736800,28850,28900,28900,28850,511
|
|
20240227,111700,2872993900,28850,28850,28850,28850,148
|
|
20240227,111600,2868724100,28850,28850,28850,28850,1
|
|
20240227,111500,2868695250,28900,28900,28900,28900,2
|
|
20240227,111400,2868637450,28900,28900,28900,28900,287
|
|
20240227,111300,2860343150,28900,28900,28900,28900,6
|
|
20240227,111200,2860169750,28900,28900,28900,28900,17
|
|
20240227,111100,2859678450,28900,28900,28900,28900,1
|
|
20240227,111000,2859649550,28850,28850,28850,28850,20
|
|
20240227,110900,2859072550,28850,28850,28850,28850,0
|
|
20240227,110800,2859072550,28850,28850,28850,28850,2002
|
|
20240227,110700,2801314850,28950,28850,28950,28850,4009
|
|
20240227,110600,2685655100,28850,28850,28850,28850,2013
|
|
20240227,110500,2627580050,28950,28950,28950,28950,1
|
|
20240227,110400,2627551100,28900,28900,28900,28900,841
|
|
20240227,110300,2603246200,28900,28900,28900,28900,302
|
|
20240227,110200,2594518400,28900,28900,28900,28850,544
|
|
20240227,110100,2578811400,28850,28850,28850,28850,274
|
|
20240227,110000,2570906500,28850,28850,28900,28850,4
|
|
20240227,105900,2570791050,28850,28850,28900,28850,53
|
|
20240227,105800,2569260500,28850,28850,28850,28850,8
|
|
20240227,105700,2569029700,28850,28850,28850,28850,188
|
|
20240227,105600,2563605900,28850,28900,28900,28850,15
|
|
20240227,105500,2563173000,28900,28800,28900,28800,320
|
|
20240227,105400,2553939850,28800,28850,28850,28800,20
|
|
20240227,105300,2553363750,28850,28850,28850,28800,4
|
|
20240227,105200,2553248400,28850,28850,28850,28800,406
|
|
20240227,105100,2541550300,28850,28800,28850,28800,27
|
|
20240227,105000,2540772200,28800,28850,28850,28800,352
|
|
20240227,104900,2530622750,28850,28850,28850,28850,9
|
|
20240227,104800,2530363100,28900,28850,28900,28850,35
|
|
20240227,104700,2529352650,28900,28950,28950,28900,200
|
|
20240227,104600,2523570900,28950,28900,28950,28900,389
|
|
20240227,104500,2512309450,28850,28900,28900,28800,4822
|
|
20240227,104400,2373270250,28950,28950,28950,28900,94
|
|
20240227,104300,2370549000,28950,28950,28950,28950,117
|
|
20240227,104200,2367161850,28950,28900,28950,28900,26
|
|
20240227,104100,2366409200,28900,28900,28900,28900,3
|
|
20240227,104000,2366322500,28900,28900,28900,28900,1
|
|
20240227,103900,2366293600,28900,28950,28950,28900,1596
|
|
20240227,103800,2320167700,28950,29000,29000,28950,87
|
|
20240227,103700,2317649000,28950,29000,29000,28950,1050
|
|
20240227,103600,2287224000,28950,28950,29000,28950,35
|
|
20240227,103500,2286210700,28950,28950,28950,28950,8
|
|
20240227,103400,2285979100,28950,28950,28950,28950,47
|
|
20240227,103300,2284618450,28950,28950,28950,28950,9
|
|
20240227,103200,2284357900,28950,28950,28950,28950,5
|
|
20240227,103100,2284213150,28950,28950,28950,28950,21
|
|
20240227,103000,2283605200,29000,28950,29000,28950,93
|
|
20240227,102900,2280908400,28950,28950,29000,28900,22
|
|
20240227,102800,2280272050,29000,29000,29000,29000,50
|
|
20240227,102700,2278822050,28900,28900,28900,28900,0
|
|
20240227,102600,2278822050,28900,29000,29000,28900,397
|
|
20240227,102500,2267343050,29000,28900,29000,28900,1043
|
|
20240227,102400,2237103200,28900,28900,28900,28900,115
|
|
20240227,102300,2233779700,28950,28900,28950,28900,481
|
|
20240227,102200,2219875500,28900,28850,28900,28800,1013
|
|
20240227,102100,2190623350,28850,28850,28850,28850,230
|
|
20240227,102000,2183987850,28850,28800,28850,28800,185
|
|
20240227,101900,2178657150,28800,28850,28850,28800,997
|
|
20240227,101800,2149894450,28850,28900,28900,28850,4
|
|
20240227,101700,2149779000,28850,28900,28900,28850,635
|
|
20240227,101600,2131434500,28900,28900,28950,28900,58
|
|
20240227,101500,2129756550,28950,28950,28950,28900,212
|
|
20240227,101400,2123619200,28900,28900,28900,28900,3
|
|
20240227,101300,2123532500,28900,28850,28900,28850,11
|
|
20240227,101200,2123215100,28800,28900,28900,28800,1684
|
|
20240227,101100,2074613800,28850,28900,28900,28850,434
|
|
20240227,101000,2062086250,28900,28950,28950,28900,427
|
|
20240227,100900,2049743300,28900,28950,28950,28900,237
|
|
20240227,100800,2042889900,28900,28900,28950,28900,22
|
|
20240227,100700,2042253650,28950,28950,28950,28850,187
|
|
20240227,100600,2036855050,28850,28850,28850,28850,3
|
|
20240227,100500,2036768500,28850,28850,28850,28850,0
|
|
20240227,100400,2036768500,28850,28850,28900,28850,301
|
|
20240227,100300,2028083650,28950,28950,28950,28950,16
|
|
20240227,100200,2027620450,28950,28950,28950,28800,3228
|
|
20240227,100100,1934359700,28950,28950,28950,28950,115
|
|
20240227,100000,1931030450,28950,28950,29000,28950,24
|
|
20240227,095900,1930335600,28900,28900,28900,28900,6
|
|
20240227,095800,1930162200,28900,28900,28900,28900,202
|
|
20240227,095700,1924324400,28900,28900,28900,28850,217
|
|
20240227,095600,1918053150,28850,28850,28900,28850,223
|
|
20240227,095500,1911613500,28900,28800,28900,28800,261
|
|
20240227,095400,1904084050,28800,28850,28850,28750,2487
|
|
20240227,095300,1832457250,28850,28850,28850,28800,1164
|
|
20240227,095200,1798925850,28800,28850,28850,28800,832
|
|
20240227,095100,1774957450,28850,28900,28900,28850,1404
|
|
20240227,095000,1734423250,28900,28900,28900,28900,15
|
|
20240227,094900,1733989750,28850,28850,28850,28850,1
|
|
20240227,094800,1733960900,29000,29000,29000,29000,1
|
|
20240227,094700,1733931900,28900,28850,28950,28800,7293
|
|
20240227,094600,1523222250,28900,28850,28900,28850,2627
|
|
20240227,094500,1447383850,28850,28950,28950,28850,1942
|
|
20240227,094400,1391261100,28950,28900,28950,28900,215
|
|
20240227,094300,1385047300,28900,29000,29000,28900,2244
|
|
20240227,094200,1320084450,29000,28950,29000,28950,53
|
|
20240227,094100,1318549800,28950,29000,29000,28950,164
|
|
20240227,094000,1313795350,28950,28950,28950,28950,129
|
|
20240227,093900,1310060800,28950,28950,28950,28950,12
|
|
20240227,093800,1309713400,28950,29000,29000,28950,2016
|
|
20240227,093700,1251302500,29000,29000,29000,28950,159
|
|
20240227,093600,1246696500,29000,29000,29100,29000,560
|
|
20240227,093500,1230456400,29000,29000,29100,29000,615
|
|
20240227,093400,1212605550,29000,29000,29000,29000,4
|
|
20240227,093300,1212489550,29000,29000,29000,29000,18
|
|
20240227,093200,1211967550,29100,28950,29100,28950,80
|
|
20240227,093100,1209650750,28900,28900,29000,28900,2301
|
|
20240227,093000,1143047050,28900,29000,29000,28900,770
|
|
20240227,092900,1120717150,29000,29000,29000,28900,644
|
|
20240227,092800,1102074450,29000,29050,29050,29000,422
|
|
20240227,092700,1089831100,29100,28900,29100,28850,4537
|
|
20240227,092600,958731500,28950,29100,29100,28950,4487
|
|
20240227,092500,828643100,29100,29100,29100,29100,567
|
|
20240227,092400,812143400,29150,29100,29150,29100,635
|
|
20240227,092300,793644600,29050,29150,29150,29050,909
|
|
20240227,092200,767187600,29100,29100,29100,29100,549
|
|
20240227,092100,751211700,29100,29000,29100,29000,42
|
|
20240227,092000,749991950,29050,29050,29100,28950,24
|
|
20240227,091900,749295400,29100,29100,29150,28950,3203
|
|
20240227,091800,656367050,29100,29100,29100,29000,1040
|
|
20240227,091700,626116700,29050,29200,29200,29000,4035
|
|
20240227,091600,508749650,29300,29150,29300,29100,2116
|
|
20240227,091500,446963500,29100,29100,29200,29050,913
|
|
20240227,091400,420368350,29100,29100,29200,29050,1609
|
|
20240227,091300,373604400,29150,29250,29250,29100,4005
|
|
20240227,091200,256769800,29300,29300,29300,29300,540
|
|
20240227,091100,240947800,29300,29300,29350,29300,38
|
|
20240227,091000,239834250,29350,29350,29350,29350,423
|
|
20240227,090900,227419200,29350,29400,29400,29350,240
|
|
20240227,090800,220373200,29350,29350,29350,29350,195
|
|
20240227,090700,214649950,29350,29450,29500,29350,1117
|
|
20240227,090600,181792750,29400,29500,29500,29400,314
|
|
20240227,090500,172559150,29400,29450,29450,29400,357
|
|
20240227,090400,162048350,29450,29450,29450,29400,60
|
|
20240227,090300,160281550,29450,29400,29450,29350,174
|
|
20240227,090200,155162200,29350,29400,29400,29300,354
|
|
20240227,090100,144776750,29400,29600,29600,29400,1789
|
|
20240227,090000,92013400,29600,29300,29600,29300,3028
|