644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194100,472611655,3300,3300,3300,3300,920
|
|
20240227,194000,472611655,3300,3300,3300,3300,0
|
|
20240227,193900,472611655,3300,3300,3300,3300,0
|
|
20240227,193800,472611655,3300,3300,3300,3300,0
|
|
20240227,193700,472611655,3300,3300,3300,3300,0
|
|
20240227,193600,472611655,3300,3300,3300,3300,0
|
|
20240227,193500,472611655,3300,3300,3300,3300,0
|
|
20240227,193400,472611655,3300,3300,3300,3300,0
|
|
20240227,193300,472611655,3300,3300,3300,3300,0
|
|
20240227,193200,472611655,3300,3300,3300,3300,0
|
|
20240227,193100,472611655,3300,3300,3300,3300,0
|
|
20240227,193000,472611655,3300,3300,3300,3300,0
|
|
20240227,192900,472611655,3300,3300,3300,3300,0
|
|
20240227,192800,472611655,3300,3300,3300,3300,0
|
|
20240227,192700,472611655,3300,3300,3300,3300,0
|
|
20240227,192600,472611655,3300,3300,3300,3300,0
|
|
20240227,192500,472611655,3300,3300,3300,3300,0
|
|
20240227,192400,472611655,3300,3300,3300,3300,0
|
|
20240227,192300,472611655,3300,3300,3300,3300,0
|
|
20240227,192200,472611655,3300,3300,3300,3300,0
|
|
20240227,192100,472611655,3300,3300,3300,3300,0
|
|
20240227,192000,472611655,3300,3300,3300,3300,0
|
|
20240227,191900,472611655,3300,3300,3300,3300,0
|
|
20240227,191800,472611655,3300,3300,3300,3300,0
|
|
20240227,191700,472611655,3300,3300,3300,3300,0
|
|
20240227,191600,472611655,3300,3300,3300,3300,0
|
|
20240227,191500,472611655,3300,3300,3300,3300,0
|
|
20240227,191400,472611655,3300,3300,3300,3300,0
|
|
20240227,191300,472611655,3300,3300,3300,3300,0
|
|
20240227,191200,472611655,3300,3300,3300,3300,0
|
|
20240227,191100,472611655,3300,3300,3300,3300,920
|
|
20240227,191000,472611655,3300,3300,3300,3300,0
|
|
20240227,190900,472611655,3300,3300,3300,3300,0
|
|
20240227,190800,472611655,3300,3300,3300,3300,0
|
|
20240227,190700,472611655,3300,3300,3300,3300,0
|
|
20240227,190600,472611655,3300,3300,3300,3300,0
|
|
20240227,190500,472611655,3300,3300,3300,3300,0
|
|
20240227,190400,472611655,3300,3300,3300,3300,0
|
|
20240227,190300,472611655,3300,3300,3300,3300,0
|
|
20240227,190200,472611655,3300,3300,3300,3300,0
|
|
20240227,190100,472611655,3300,3300,3300,3300,0
|
|
20240227,190000,472611655,3300,3300,3300,3300,0
|
|
20240227,185900,472611655,3300,3300,3300,3300,0
|
|
20240227,185800,472611655,3300,3300,3300,3300,0
|
|
20240227,185700,472611655,3300,3300,3300,3300,0
|
|
20240227,185600,472611655,3300,3300,3300,3300,0
|
|
20240227,185500,472611655,3300,3300,3300,3300,0
|
|
20240227,185400,472611655,3300,3300,3300,3300,0
|
|
20240227,185300,472611655,3300,3300,3300,3300,0
|
|
20240227,185200,472611655,3300,3300,3300,3300,0
|
|
20240227,185100,472611655,3300,3300,3300,3300,0
|
|
20240227,185000,472611655,3300,3300,3300,3300,0
|
|
20240227,184900,472611655,3300,3300,3300,3300,0
|
|
20240227,184800,472611655,3300,3300,3300,3300,0
|
|
20240227,184700,472611655,3300,3300,3300,3300,0
|
|
20240227,184600,472611655,3300,3300,3300,3300,0
|
|
20240227,184500,472611655,3300,3300,3300,3300,0
|
|
20240227,184400,472611655,3300,3300,3300,3300,0
|
|
20240227,184300,472611655,3300,3300,3300,3300,0
|
|
20240227,184200,472611655,3300,3300,3300,3300,0
|
|
20240227,184100,472611655,3300,3300,3300,3300,920
|
|
20240227,184000,472611655,3300,3300,3300,3300,0
|
|
20240227,183900,472611655,3300,3300,3300,3300,0
|
|
20240227,183800,472611655,3300,3300,3300,3300,0
|
|
20240227,183700,472611655,3300,3300,3300,3300,0
|
|
20240227,183600,472611655,3300,3300,3300,3300,0
|
|
20240227,183500,472611655,3300,3300,3300,3300,0
|
|
20240227,183400,472611655,3300,3300,3300,3300,0
|
|
20240227,183300,472611655,3300,3300,3300,3300,0
|
|
20240227,183200,472611655,3300,3300,3300,3300,0
|
|
20240227,183100,472611655,3300,3300,3300,3300,0
|
|
20240227,183000,472611655,3300,3300,3300,3300,0
|
|
20240227,182900,472611655,3300,3300,3300,3300,0
|
|
20240227,182800,472611655,3300,3300,3300,3300,0
|
|
20240227,182700,472611655,3300,3300,3300,3300,0
|
|
20240227,182600,472611655,3300,3300,3300,3300,0
|
|
20240227,182500,472611655,3300,3300,3300,3300,0
|
|
20240227,182400,472611655,3300,3300,3300,3300,0
|
|
20240227,182300,472611655,3300,3300,3300,3300,0
|
|
20240227,182200,472611655,3300,3300,3300,3300,0
|
|
20240227,182100,472611655,3300,3300,3300,3300,0
|
|
20240227,182000,472611655,3300,3300,3300,3300,0
|
|
20240227,181900,472611655,3300,3300,3300,3300,0
|
|
20240227,181800,472611655,3300,3300,3300,3300,0
|
|
20240227,181700,472611655,3300,3300,3300,3300,0
|
|
20240227,181600,472611655,3300,3300,3300,3300,0
|
|
20240227,181500,472611655,3300,3300,3300,3300,0
|
|
20240227,181400,472611655,3300,3300,3300,3300,0
|
|
20240227,181300,472611655,3300,3300,3300,3300,0
|
|
20240227,181200,472611655,3300,3300,3300,3300,0
|
|
20240227,181100,472611655,3300,3300,3300,3300,920
|
|
20240227,181000,472611655,3300,3300,3300,3300,0
|
|
20240227,180900,472611655,3300,3300,3300,3300,0
|
|
20240227,180800,472611655,3300,3300,3300,3300,0
|
|
20240227,180700,472611655,3300,3300,3300,3300,0
|
|
20240227,180600,472611655,3300,3300,3300,3300,0
|
|
20240227,180500,472611655,3300,3300,3300,3300,0
|
|
20240227,180400,472611655,3300,3300,3300,3300,0
|
|
20240227,180300,472611655,3300,3300,3300,3300,0
|
|
20240227,180200,472611655,3300,3300,3300,3300,0
|
|
20240227,180100,472611655,3300,3300,3300,3300,0
|
|
20240227,180000,472611655,3300,3300,3300,3300,0
|
|
20240227,175900,472611655,3300,3300,3300,3300,0
|
|
20240227,175800,472611655,3300,3300,3300,3300,0
|
|
20240227,175700,472611655,3300,3300,3300,3300,0
|
|
20240227,175600,472611655,3300,3300,3300,3300,0
|
|
20240227,175500,472611655,3300,3300,3300,3300,0
|
|
20240227,175400,472611655,3300,3300,3300,3300,0
|
|
20240227,175300,472611655,3300,3300,3300,3300,0
|
|
20240227,175200,472611655,3300,3300,3300,3300,0
|
|
20240227,175100,472611655,3300,3300,3300,3300,0
|
|
20240227,175000,472611655,3300,3300,3300,3300,0
|
|
20240227,174900,472611655,3300,3300,3300,3300,0
|
|
20240227,174800,472611655,3300,3300,3300,3300,0
|
|
20240227,174700,472611655,3300,3300,3300,3300,0
|
|
20240227,174600,472611655,3300,3300,3300,3300,0
|
|
20240227,174500,472611655,3300,3300,3300,3300,0
|
|
20240227,174400,472611655,3300,3300,3300,3300,0
|
|
20240227,174300,472611655,3300,3300,3300,3300,0
|
|
20240227,174200,472611655,3300,3300,3300,3300,0
|
|
20240227,174100,472611655,3300,3300,3300,3300,920
|
|
20240227,174000,472611655,3300,3300,3300,3300,0
|
|
20240227,173900,472611655,3300,3300,3300,3300,0
|
|
20240227,173800,472611655,3300,3300,3300,3300,0
|
|
20240227,173700,472611655,3300,3300,3300,3300,0
|
|
20240227,173600,472611655,3300,3300,3300,3300,0
|
|
20240227,173500,472611655,3300,3300,3300,3300,0
|
|
20240227,173400,472611655,3300,3300,3300,3300,0
|
|
20240227,173300,472611655,3300,3300,3300,3300,0
|
|
20240227,173200,472611655,3300,3300,3300,3300,0
|
|
20240227,173100,472611655,3300,3300,3300,3300,0
|
|
20240227,173000,472611655,3300,3300,3300,3300,0
|
|
20240227,172900,472611655,3300,3300,3300,3300,0
|
|
20240227,172800,472611655,3300,3300,3300,3300,0
|
|
20240227,172700,472611655,3300,3300,3300,3300,0
|
|
20240227,172600,472611655,3300,3300,3300,3300,0
|
|
20240227,172500,472611655,3300,3300,3300,3300,0
|
|
20240227,172400,472611655,3300,3300,3300,3300,0
|
|
20240227,172300,472611655,3300,3300,3300,3300,0
|
|
20240227,172200,472611655,3300,3300,3300,3300,0
|
|
20240227,172100,472611655,3300,3300,3300,3300,0
|
|
20240227,172000,472611655,3300,3300,3300,3300,0
|
|
20240227,171900,472611655,3300,3300,3300,3300,0
|
|
20240227,171800,472611655,3300,3300,3300,3300,0
|
|
20240227,171700,472611655,3300,3300,3300,3300,0
|
|
20240227,171600,472611655,3300,3300,3300,3300,0
|
|
20240227,171500,472611655,3300,3300,3300,3300,0
|
|
20240227,171400,472611655,3300,3300,3300,3300,0
|
|
20240227,171300,472611655,3300,3300,3300,3300,0
|
|
20240227,171200,472611655,3300,3300,3300,3300,0
|
|
20240227,171100,472611655,3300,3300,3300,3300,920
|
|
20240227,171000,472611655,3300,3300,3300,3300,0
|
|
20240227,170900,472611655,3300,3300,3300,3300,0
|
|
20240227,170800,472611655,3300,3300,3300,3300,0
|
|
20240227,170700,472611655,3300,3300,3300,3300,0
|
|
20240227,170600,472611655,3300,3300,3300,3300,0
|
|
20240227,170500,472611655,3300,3300,3300,3300,0
|
|
20240227,170400,472611655,3300,3300,3300,3300,0
|
|
20240227,170300,472611655,3300,3300,3300,3300,0
|
|
20240227,170200,472611655,3300,3300,3300,3300,0
|
|
20240227,170100,472611655,3300,3300,3300,3300,0
|
|
20240227,170000,472611655,3300,3300,3300,3300,0
|
|
20240227,165900,472611655,3300,3300,3300,3300,0
|
|
20240227,165800,472611655,3300,3300,3300,3300,0
|
|
20240227,165700,472611655,3300,3300,3300,3300,0
|
|
20240227,165600,472611655,3300,3300,3300,3300,0
|
|
20240227,165500,472611655,3300,3300,3300,3300,0
|
|
20240227,165400,472611655,3300,3300,3300,3300,0
|
|
20240227,165300,472611655,3300,3300,3300,3300,0
|
|
20240227,165200,472611655,3300,3300,3300,3300,0
|
|
20240227,165100,472611655,3300,3300,3300,3300,0
|
|
20240227,165000,472611655,3300,3300,3300,3300,0
|
|
20240227,164900,472611655,3300,3300,3300,3300,0
|
|
20240227,164800,472611655,3300,3300,3300,3300,0
|
|
20240227,164700,472611655,3300,3300,3300,3300,0
|
|
20240227,164600,472611655,3300,3300,3300,3300,0
|
|
20240227,164500,472611655,3300,3300,3300,3300,0
|
|
20240227,164400,472611655,3300,3300,3300,3300,0
|
|
20240227,164300,472611655,3300,3300,3300,3300,0
|
|
20240227,164200,472611655,3300,3300,3300,3300,0
|
|
20240227,164100,472611655,3300,3300,3300,3300,920
|
|
20240227,164000,472611655,3300,3300,3300,3300,0
|
|
20240227,163900,472611655,3300,3300,3300,3300,0
|
|
20240227,163800,472611655,3300,3300,3300,3300,0
|
|
20240227,163700,472611655,3300,3300,3300,3300,0
|
|
20240227,163600,472611655,3300,3300,3300,3300,0
|
|
20240227,163500,472611655,3300,3300,3300,3300,0
|
|
20240227,163400,472611655,3300,3300,3300,3300,0
|
|
20240227,163300,472611655,3300,3300,3300,3300,0
|
|
20240227,163200,472611655,3300,3300,3300,3300,0
|
|
20240227,163100,472611655,3300,3300,3300,3300,0
|
|
20240227,163000,472611655,3300,3300,3300,3300,0
|
|
20240227,162900,472611655,3300,3300,3300,3300,0
|
|
20240227,162800,472611655,3300,3300,3300,3300,0
|
|
20240227,162700,472611655,3300,3300,3300,3300,0
|
|
20240227,162600,472611655,3300,3300,3300,3300,0
|
|
20240227,162500,472611655,3300,3300,3300,3300,0
|
|
20240227,162400,472611655,3300,3300,3300,3300,0
|
|
20240227,162300,472611655,3300,3300,3300,3300,0
|
|
20240227,162200,472611655,3300,3300,3300,3300,0
|
|
20240227,162100,472611655,3300,3300,3300,3300,0
|
|
20240227,162000,472611655,3300,3300,3300,3300,0
|
|
20240227,161900,472611655,3300,3300,3300,3300,0
|
|
20240227,161800,472611655,3300,3300,3300,3300,0
|
|
20240227,161700,472611655,3300,3300,3300,3300,0
|
|
20240227,161600,472611655,3300,3300,3300,3300,0
|
|
20240227,161500,472611655,3300,3300,3300,3300,0
|
|
20240227,161400,472611655,3300,3300,3300,3300,0
|
|
20240227,161300,472611655,3300,3300,3300,3300,0
|
|
20240227,161200,472611655,3300,3300,3300,3300,0
|
|
20240227,161100,472611655,3300,3300,3300,3300,920
|
|
20240227,161000,472611655,3300,3300,3300,3300,0
|
|
20240227,160900,472611655,3300,3300,3300,3300,0
|
|
20240227,160800,472611655,3300,3300,3300,3300,0
|
|
20240227,160700,472611655,3300,3300,3300,3300,0
|
|
20240227,160600,472611655,3300,3300,3300,3300,0
|
|
20240227,160500,472611655,3300,3300,3300,3300,0
|
|
20240227,160400,472611655,3300,3300,3300,3300,0
|
|
20240227,160300,472611655,3300,3300,3300,3300,0
|
|
20240227,160200,472611655,3300,3300,3300,3300,0
|
|
20240227,160100,472611655,3300,3300,3300,3300,0
|
|
20240227,160000,472611655,3300,3300,3300,3300,0
|
|
20240227,155900,472611655,3300,3300,3300,3300,0
|
|
20240227,155800,472611655,3300,3300,3300,3300,0
|
|
20240227,155700,472611655,3300,3300,3300,3300,0
|
|
20240227,155600,472611655,3300,3300,3300,3300,0
|
|
20240227,155500,472611655,3300,3300,3300,3300,0
|
|
20240227,155400,472611655,3300,3300,3300,3300,0
|
|
20240227,155300,472611655,3300,3300,3300,3300,0
|
|
20240227,155200,472611655,3300,3300,3300,3300,0
|
|
20240227,155100,472611655,3300,3300,3300,3300,0
|
|
20240227,155000,472611655,3300,3300,3300,3300,0
|
|
20240227,154900,472611655,3300,3300,3300,3300,0
|
|
20240227,154800,472611655,3300,3300,3300,3300,0
|
|
20240227,154700,472611655,3300,3300,3300,3300,0
|
|
20240227,154600,472611655,3300,3300,3300,3300,0
|
|
20240227,154500,472611655,3300,3300,3300,3300,0
|
|
20240227,154400,472611655,3300,3300,3300,3300,0
|
|
20240227,154300,472611655,3300,3300,3300,3300,0
|
|
20240227,154200,472611655,3300,3300,3300,3300,0
|
|
20240227,154100,472611655,3300,3300,3300,3300,920
|
|
20240227,154000,472611655,3300,3300,3300,3300,0
|
|
20240227,153900,472611655,3300,3300,3300,3300,0
|
|
20240227,153800,472611655,3300,3300,3300,3300,0
|
|
20240227,153700,472611655,3300,3300,3300,3300,0
|
|
20240227,153600,472611655,3300,3300,3300,3300,0
|
|
20240227,153500,472611655,3300,3300,3300,3300,0
|
|
20240227,153400,472611655,3300,3300,3300,3300,0
|
|
20240227,153300,472611655,3300,3300,3300,3300,0
|
|
20240227,153200,472611655,3300,3300,3300,3300,0
|
|
20240227,153100,472611655,3300,3300,3300,3300,0
|
|
20240227,153000,472611655,3300,3300,3300,3300,920
|
|
20240227,152900,469575655,3300,3300,3300,3300,0
|
|
20240227,152800,469575655,3300,3300,3300,3300,0
|
|
20240227,152700,469575655,3300,3300,3300,3300,0
|
|
20240227,152600,469575655,3300,3300,3300,3300,0
|
|
20240227,152500,469575655,3300,3300,3300,3300,0
|
|
20240227,152400,469575655,3300,3300,3300,3300,0
|
|
20240227,152300,469575655,3300,3300,3300,3300,0
|
|
20240227,152200,469575655,3300,3300,3300,3300,0
|
|
20240227,152100,469575655,3300,3300,3300,3300,0
|
|
20240227,152000,469575655,3300,3300,3300,3300,0
|
|
20240227,151900,469575655,3300,3300,3300,3300,50
|
|
20240227,151800,469410655,3300,3300,3300,3300,44
|
|
20240227,151700,469265455,3295,3295,3295,3295,151
|
|
20240227,151600,468767910,3300,3295,3300,3295,85
|
|
20240227,151500,468487830,3300,3320,3320,3300,874
|
|
20240227,151400,465590980,3315,3315,3315,3315,500
|
|
20240227,151300,463933480,3315,3345,3345,3315,349
|
|
20240227,151200,462775060,3345,3345,3345,3345,1
|
|
20240227,151100,462771715,3300,3300,3300,3300,2000
|
|
20240227,151000,456171715,3300,3325,3325,3300,1991
|
|
20240227,150900,449578775,3350,3335,3350,3330,198
|
|
20240227,150800,448918590,3330,3355,3355,3330,284
|
|
20240227,150700,447972345,3340,3335,3340,3335,526
|
|
20240227,150600,446217305,3330,3345,3345,3330,1758
|
|
20240227,150500,440350365,3345,3355,3355,3345,475
|
|
20240227,150400,438759100,3355,3355,3355,3345,487
|
|
20240227,150300,437125485,3355,3355,3355,3355,3575
|
|
20240227,150200,425131360,3355,3355,3360,3345,1021
|
|
20240227,150100,421708945,3355,3355,3355,3355,112
|
|
20240227,150000,421333185,3355,3315,3355,3315,718
|
|
20240227,145900,418945395,3290,3370,3370,3290,3342
|
|
20240227,145800,407825545,3370,3360,3370,3360,1190
|
|
20240227,145700,403816295,3370,3365,3370,3365,561
|
|
20240227,145600,401925780,3350,3360,3380,3350,1790
|
|
20240227,145500,395892340,3360,3345,3360,3345,1904
|
|
20240227,145400,389508400,3340,3340,3340,3340,6059
|
|
20240227,145300,369271340,3340,3325,3340,3310,3267
|
|
20240227,145200,358392335,3325,3300,3325,3300,1596
|
|
20240227,145100,353094520,3290,3315,3315,3290,1335
|
|
20240227,145000,348687410,3315,3315,3315,3315,1070
|
|
20240227,144900,345140360,3315,3315,3315,3315,1
|
|
20240227,144800,345137045,3310,3310,3310,3310,1237
|
|
20240227,144700,341042575,3310,3310,3310,3310,0
|
|
20240227,144600,341042575,3310,3320,3320,3310,267
|
|
20240227,144500,340157415,3320,3325,3330,3320,1193
|
|
20240227,144400,336184830,3325,3320,3325,3320,55
|
|
20240227,144300,336001980,3325,3320,3325,3320,57
|
|
20240227,144200,335812570,3310,3310,3310,3310,0
|
|
20240227,144100,335812570,3310,3310,3310,3310,431
|
|
20240227,144000,334385960,3310,3310,3310,3310,2
|
|
20240227,143900,334379340,3310,3310,3310,3310,3
|
|
20240227,143800,334369410,3305,3305,3305,3305,100
|
|
20240227,143700,334038910,3310,3310,3310,3310,518
|
|
20240227,143600,332324330,3310,3310,3310,3310,270
|
|
20240227,143500,331430630,3315,3320,3320,3315,184
|
|
20240227,143400,330820650,3320,3305,3325,3305,178
|
|
20240227,143300,330231570,3305,3295,3305,3295,4345
|
|
20240227,143200,315895530,3295,3280,3295,3280,3000
|
|
20240227,143100,306030150,3275,3275,3275,3275,0
|
|
20240227,143000,306030150,3275,3270,3275,3270,116
|
|
20240227,142900,305650330,3270,3250,3270,3250,2230
|
|
20240227,142800,298374160,3250,3240,3250,3240,10171
|
|
20240227,142700,265320150,3230,3230,3230,3230,1
|
|
20240227,142600,265316920,3230,3230,3230,3230,0
|
|
20240227,142500,265316920,3230,3230,3230,3230,0
|
|
20240227,142400,265316920,3230,3230,3230,3230,0
|
|
20240227,142300,265316920,3230,3230,3230,3230,0
|
|
20240227,142200,265316920,3230,3230,3230,3230,112
|
|
20240227,142100,264955160,3230,3230,3230,3230,0
|
|
20240227,142000,264955160,3230,3230,3230,3230,0
|
|
20240227,141900,264955160,3230,3230,3230,3230,0
|
|
20240227,141800,264955160,3230,3230,3230,3230,0
|
|
20240227,141700,264955160,3230,3230,3230,3230,0
|
|
20240227,141600,264955160,3230,3230,3230,3230,0
|
|
20240227,141500,264955160,3230,3230,3230,3230,0
|
|
20240227,141400,264955160,3230,3230,3230,3230,0
|
|
20240227,141300,264955160,3230,3230,3230,3230,0
|
|
20240227,141200,264955160,3230,3230,3230,3230,0
|
|
20240227,141100,264955160,3230,3230,3230,3230,0
|
|
20240227,141000,264955160,3230,3230,3230,3230,0
|
|
20240227,140900,264955160,3230,3230,3230,3230,1
|
|
20240227,140800,264951930,3230,3230,3230,3230,1
|
|
20240227,140700,264948700,3230,3230,3230,3230,543
|
|
20240227,140600,263194810,3225,3225,3225,3225,0
|
|
20240227,140500,263194810,3225,3225,3225,3225,900
|
|
20240227,140400,260292310,3230,3230,3230,3230,5
|
|
20240227,140300,260276160,3230,3230,3230,3230,0
|
|
20240227,140200,260276160,3230,3230,3230,3230,2
|
|
20240227,140100,260269700,3230,3230,3230,3230,0
|
|
20240227,140000,260269700,3230,3230,3230,3230,0
|
|
20240227,135900,260269700,3230,3230,3230,3230,0
|
|
20240227,135800,260269700,3230,3230,3230,3230,0
|
|
20240227,135700,260269700,3230,3230,3230,3230,0
|
|
20240227,135600,260269700,3230,3230,3230,3230,2
|
|
20240227,135500,260263240,3230,3230,3230,3230,0
|
|
20240227,135400,260263240,3230,3230,3230,3230,0
|
|
20240227,135300,260263240,3230,3230,3230,3230,1
|
|
20240227,135200,260260010,3225,3230,3230,3225,4
|
|
20240227,135100,260247105,3225,3225,3225,3225,0
|
|
20240227,135000,260247105,3225,3225,3225,3225,3
|
|
20240227,134900,260237430,3225,3225,3225,3225,3
|
|
20240227,134800,260227755,3230,3230,3230,3230,96
|
|
20240227,134700,259917675,3235,3235,3235,3235,0
|
|
20240227,134600,259917675,3235,3235,3235,3235,1
|
|
20240227,134500,259914440,3235,3235,3235,3235,0
|
|
20240227,134400,259914440,3235,3235,3235,3235,0
|
|
20240227,134300,259914440,3235,3235,3235,3235,0
|
|
20240227,134200,259914440,3235,3235,3235,3235,2
|
|
20240227,134100,259907970,3235,3235,3235,3235,2
|
|
20240227,134000,259901500,3235,3235,3235,3235,67
|
|
20240227,133900,259684755,3240,3240,3240,3240,0
|
|
20240227,133800,259684755,3240,3240,3240,3240,0
|
|
20240227,133700,259684755,3240,3240,3240,3240,50
|
|
20240227,133600,259522755,3240,3240,3240,3240,26
|
|
20240227,133500,259438515,3240,3240,3240,3240,0
|
|
20240227,133400,259438515,3240,3240,3240,3240,0
|
|
20240227,133300,259438515,3240,3240,3240,3240,100
|
|
20240227,133200,259114515,3250,3250,3250,3250,30
|
|
20240227,133100,259017015,3255,3255,3255,3255,0
|
|
20240227,133000,259017015,3255,3255,3255,3255,0
|
|
20240227,132900,259017015,3255,3255,3255,3255,0
|
|
20240227,132800,259017015,3255,3255,3255,3255,0
|
|
20240227,132700,259017015,3255,3255,3255,3255,0
|
|
20240227,132600,259017015,3255,3255,3255,3255,0
|
|
20240227,132500,259017015,3255,3255,3255,3255,0
|
|
20240227,132400,259017015,3255,3255,3255,3255,0
|
|
20240227,132300,259017015,3255,3255,3255,3255,0
|
|
20240227,132200,259017015,3255,3255,3255,3255,0
|
|
20240227,132100,259017015,3255,3255,3255,3255,0
|
|
20240227,132000,259017015,3255,3255,3255,3255,100
|
|
20240227,131900,258691515,3255,3255,3255,3255,0
|
|
20240227,131800,258691515,3255,3255,3255,3255,5
|
|
20240227,131700,258675240,3255,3255,3255,3255,3
|
|
20240227,131600,258665475,3230,3230,3230,3230,0
|
|
20240227,131500,258665475,3230,3230,3230,3230,0
|
|
20240227,131400,258665475,3230,3230,3230,3230,0
|
|
20240227,131300,258665475,3230,3230,3230,3230,0
|
|
20240227,131200,258665475,3230,3230,3230,3230,143
|
|
20240227,131100,258203585,3220,3220,3220,3220,0
|
|
20240227,131000,258203585,3220,3225,3225,3220,1687
|
|
20240227,130900,252768010,3225,3230,3230,3225,1039
|
|
20240227,130800,249417040,3230,3230,3230,3230,0
|
|
20240227,130700,249417040,3230,3230,3230,3230,518
|
|
20240227,130600,247743900,3240,3235,3240,3235,100
|
|
20240227,130500,247420070,3235,3235,3235,3235,0
|
|
20240227,130400,247420070,3235,3235,3235,3235,0
|
|
20240227,130300,247420070,3235,3235,3235,3235,66
|
|
20240227,130200,247206560,3240,3240,3240,3240,0
|
|
20240227,130100,247206560,3240,3240,3240,3240,0
|
|
20240227,130000,247206560,3240,3240,3240,3240,0
|
|
20240227,125900,247206560,3240,3240,3240,3240,1319
|
|
20240227,125800,242933000,3240,3240,3240,3240,0
|
|
20240227,125700,242933000,3240,3240,3240,3240,1
|
|
20240227,125600,242929760,3240,3240,3240,3240,200
|
|
20240227,125500,242281760,3240,3240,3240,3240,0
|
|
20240227,125400,242281760,3240,3240,3240,3240,70
|
|
20240227,125300,242054960,3245,3245,3245,3245,0
|
|
20240227,125200,242054960,3245,3245,3245,3245,0
|
|
20240227,125100,242054960,3245,3245,3245,3245,0
|
|
20240227,125000,242054960,3245,3245,3245,3245,0
|
|
20240227,124900,242054960,3245,3245,3245,3245,0
|
|
20240227,124800,242054960,3245,3245,3245,3245,0
|
|
20240227,124700,242054960,3245,3245,3245,3245,0
|
|
20240227,124600,242054960,3245,3245,3245,3245,0
|
|
20240227,124500,242054960,3245,3245,3245,3245,0
|
|
20240227,124400,242054960,3245,3245,3245,3245,0
|
|
20240227,124300,242054960,3245,3245,3245,3245,30
|
|
20240227,124200,241957610,3245,3245,3245,3245,0
|
|
20240227,124100,241957610,3245,3245,3245,3245,0
|
|
20240227,124000,241957610,3245,3245,3245,3245,0
|
|
20240227,123900,241957610,3245,3245,3245,3245,500
|
|
20240227,123800,240335110,3245,3245,3245,3245,0
|
|
20240227,123700,240335110,3245,3245,3245,3245,0
|
|
20240227,123600,240335110,3245,3245,3245,3245,500
|
|
20240227,123500,238712610,3245,3245,3245,3245,0
|
|
20240227,123400,238712610,3245,3245,3245,3245,30
|
|
20240227,123300,238615260,3245,3250,3250,3245,500
|
|
20240227,123200,236991505,3265,3265,3265,3265,0
|
|
20240227,123100,236991505,3265,3265,3265,3265,2
|
|
20240227,123000,236984975,3270,3270,3270,3270,0
|
|
20240227,122900,236984975,3270,3270,3270,3270,0
|
|
20240227,122800,236984975,3270,3270,3270,3270,10
|
|
20240227,122700,236952275,3255,3255,3255,3255,1588
|
|
20240227,122600,231783335,3250,3240,3250,3240,15496
|
|
20240227,122500,181448960,3240,3235,3240,3235,35
|
|
20240227,122400,181335575,3240,3240,3240,3240,60
|
|
20240227,122300,181141175,3240,3240,3240,3240,0
|
|
20240227,122200,181141175,3240,3240,3240,3240,0
|
|
20240227,122100,181141175,3240,3240,3240,3240,0
|
|
20240227,122000,181141175,3240,3240,3245,3240,16
|
|
20240227,121900,181089265,3245,3245,3245,3240,24
|
|
20240227,121800,181011390,3245,3245,3245,3245,18
|
|
20240227,121700,180952980,3250,3250,3250,3250,9
|
|
20240227,121600,180923730,3245,3250,3250,3245,302
|
|
20240227,121500,179942280,3250,3250,3250,3250,0
|
|
20240227,121400,179942280,3250,3250,3250,3250,0
|
|
20240227,121300,179942280,3250,3250,3250,3250,0
|
|
20240227,121200,179942280,3250,3250,3250,3250,0
|
|
20240227,121100,179942280,3250,3250,3250,3250,0
|
|
20240227,121000,179942280,3250,3250,3250,3250,0
|
|
20240227,120900,179942280,3250,3205,3250,3205,13460
|
|
20240227,120800,136503905,3195,3195,3195,3195,0
|
|
20240227,120700,136503905,3195,3195,3195,3195,0
|
|
20240227,120600,136503905,3195,3195,3195,3195,1
|
|
20240227,120500,136500710,3200,3200,3200,3200,2
|
|
20240227,120400,136494310,3195,3195,3195,3195,0
|
|
20240227,120300,136494310,3195,3195,3195,3195,0
|
|
20240227,120200,136494310,3195,3195,3195,3195,0
|
|
20240227,120100,136494310,3195,3195,3195,3195,3
|
|
20240227,120000,136484725,3195,3195,3195,3195,50
|
|
20240227,115900,136324975,3195,3195,3195,3195,48
|
|
20240227,115800,136171615,3195,3195,3195,3195,1331
|
|
20240227,115700,131919070,3195,3195,3195,3195,2
|
|
20240227,115600,131912680,3200,3200,3200,3200,64
|
|
20240227,115500,131707880,3195,3195,3195,3195,0
|
|
20240227,115400,131707880,3195,3195,3195,3195,0
|
|
20240227,115300,131707880,3195,3195,3195,3195,15
|
|
20240227,115200,131659955,3200,3200,3200,3200,0
|
|
20240227,115100,131659955,3200,3200,3200,3200,0
|
|
20240227,115000,131659955,3200,3200,3200,3200,0
|
|
20240227,114900,131659955,3200,3200,3200,3200,0
|
|
20240227,114800,131659955,3200,3200,3200,3200,0
|
|
20240227,114700,131659955,3200,3200,3200,3200,0
|
|
20240227,114600,131659955,3200,3200,3200,3200,0
|
|
20240227,114500,131659955,3200,3200,3200,3200,0
|
|
20240227,114400,131659955,3200,3200,3200,3200,0
|
|
20240227,114300,131659955,3200,3200,3200,3200,0
|
|
20240227,114200,131659955,3200,3200,3200,3200,0
|
|
20240227,114100,131659955,3200,3200,3200,3200,0
|
|
20240227,114000,131659955,3200,3200,3200,3200,0
|
|
20240227,113900,131659955,3200,3200,3200,3200,7
|
|
20240227,113800,131637555,3190,3190,3190,3190,0
|
|
20240227,113700,131637555,3190,3190,3190,3190,0
|
|
20240227,113600,131637555,3190,3190,3190,3190,0
|
|
20240227,113500,131637555,3190,3190,3190,3190,0
|
|
20240227,113400,131637555,3190,3190,3190,3190,0
|
|
20240227,113300,131637555,3190,3190,3190,3190,1
|
|
20240227,113200,131634365,3190,3190,3190,3190,10
|
|
20240227,113100,131602465,3190,3190,3190,3190,0
|
|
20240227,113000,131602465,3190,3195,3195,3190,160
|
|
20240227,112900,131091560,3200,3200,3200,3200,1
|
|
20240227,112800,131088360,3195,3200,3200,3195,3438
|
|
20240227,112700,120102175,3200,3200,3200,3200,15
|
|
20240227,112600,120054175,3195,3195,3195,3195,0
|
|
20240227,112500,120054175,3195,3195,3195,3195,0
|
|
20240227,112400,120054175,3195,3195,3195,3195,0
|
|
20240227,112300,120054175,3195,3195,3195,3195,5
|
|
20240227,112200,120038200,3195,3195,3195,3195,5
|
|
20240227,112100,120022225,3195,3195,3195,3195,135
|
|
20240227,112000,119590900,3195,3195,3195,3195,12
|
|
20240227,111900,119552560,3195,3195,3195,3195,11
|
|
20240227,111800,119517415,3200,3200,3200,3195,314
|
|
20240227,111700,118512635,3195,3195,3195,3195,0
|
|
20240227,111600,118512635,3195,3195,3195,3195,5
|
|
20240227,111500,118496660,3195,3195,3195,3195,10
|
|
20240227,111400,118464710,3190,3190,3190,3190,0
|
|
20240227,111300,118464710,3190,3190,3190,3190,0
|
|
20240227,111200,118464710,3190,3190,3190,3190,5
|
|
20240227,111100,118448760,3190,3190,3190,3190,4
|
|
20240227,111000,118436000,3200,3185,3200,3185,110
|
|
20240227,110900,118085500,3185,3185,3185,3185,19
|
|
20240227,110800,118024985,3185,3185,3185,3185,0
|
|
20240227,110700,118024985,3185,3185,3185,3185,0
|
|
20240227,110600,118024985,3185,3185,3185,3185,0
|
|
20240227,110500,118024985,3185,3185,3185,3185,0
|
|
20240227,110400,118024985,3185,3185,3185,3185,0
|
|
20240227,110300,118024985,3185,3185,3185,3185,0
|
|
20240227,110200,118024985,3185,3185,3185,3185,0
|
|
20240227,110100,118024985,3185,3185,3185,3185,0
|
|
20240227,110000,118024985,3185,3185,3185,3185,0
|
|
20240227,105900,118024985,3185,3185,3185,3185,0
|
|
20240227,105800,118024985,3185,3185,3185,3185,0
|
|
20240227,105700,118024985,3185,3185,3185,3185,0
|
|
20240227,105600,118024985,3185,3185,3185,3185,0
|
|
20240227,105500,118024985,3185,3185,3185,3185,0
|
|
20240227,105400,118024985,3185,3185,3185,3185,0
|
|
20240227,105300,118024985,3185,3185,3185,3185,0
|
|
20240227,105200,118024985,3185,3185,3185,3185,0
|
|
20240227,105100,118024985,3185,3185,3185,3185,0
|
|
20240227,105000,118024985,3185,3190,3190,3185,1843
|
|
20240227,104900,112149165,3190,3190,3190,3190,0
|
|
20240227,104800,112149165,3190,3190,3190,3190,0
|
|
20240227,104700,112149165,3190,3190,3190,3190,0
|
|
20240227,104600,112149165,3190,3190,3190,3190,0
|
|
20240227,104500,112149165,3190,3190,3190,3190,250
|
|
20240227,104400,111351665,3200,3200,3200,3200,0
|
|
20240227,104300,111351665,3200,3200,3200,3200,0
|
|
20240227,104200,111351665,3200,3200,3200,3200,0
|
|
20240227,104100,111351665,3200,3200,3200,3200,0
|
|
20240227,104000,111351665,3200,3200,3200,3200,50
|
|
20240227,103900,111191665,3200,3200,3200,3200,0
|
|
20240227,103800,111191665,3200,3200,3200,3200,0
|
|
20240227,103700,111191665,3200,3200,3200,3200,0
|
|
20240227,103600,111191665,3200,3200,3200,3200,0
|
|
20240227,103500,111191665,3200,3200,3200,3200,0
|
|
20240227,103400,111191665,3200,3190,3200,3190,192
|
|
20240227,103300,110578705,3190,3190,3190,3190,500
|
|
20240227,103200,108983705,3190,3190,3190,3190,14
|
|
20240227,103100,108939045,3190,3190,3190,3190,848
|
|
20240227,103000,106233925,3200,3200,3200,3200,0
|
|
20240227,102900,106233925,3200,3200,3200,3200,0
|
|
20240227,102800,106233925,3200,3205,3205,3200,957
|
|
20240227,102700,103167785,3200,3220,3220,3200,7742
|
|
20240227,102600,78365335,3245,3245,3245,3245,0
|
|
20240227,102500,78365335,3245,3245,3245,3245,200
|
|
20240227,102400,77716335,3245,3245,3245,3245,0
|
|
20240227,102300,77716335,3245,3245,3245,3245,0
|
|
20240227,102200,77716335,3245,3245,3245,3245,0
|
|
20240227,102100,77716335,3245,3245,3245,3245,0
|
|
20240227,102000,77716335,3245,3245,3245,3245,15
|
|
20240227,101900,77667660,3245,3245,3245,3245,0
|
|
20240227,101800,77667660,3245,3235,3245,3235,200
|
|
20240227,101700,77019380,3215,3215,3215,3215,0
|
|
20240227,101600,77019380,3215,3215,3215,3215,0
|
|
20240227,101500,77019380,3215,3215,3215,3215,0
|
|
20240227,101400,77019380,3215,3215,3215,3215,0
|
|
20240227,101300,77019380,3215,3215,3215,3215,0
|
|
20240227,101200,77019380,3215,3215,3215,3215,60
|
|
20240227,101100,76826480,3215,3215,3215,3215,0
|
|
20240227,101000,76826480,3215,3215,3215,3215,50
|
|
20240227,100900,76665730,3210,3210,3210,3210,0
|
|
20240227,100800,76665730,3210,3210,3210,3210,0
|
|
20240227,100700,76665730,3210,3210,3210,3210,0
|
|
20240227,100600,76665730,3210,3210,3210,3210,0
|
|
20240227,100500,76665730,3210,3210,3210,3210,0
|
|
20240227,100400,76665730,3210,3210,3210,3210,0
|
|
20240227,100300,76665730,3210,3210,3210,3210,0
|
|
20240227,100200,76665730,3210,3210,3210,3210,0
|
|
20240227,100100,76665730,3210,3210,3210,3210,0
|
|
20240227,100000,76665730,3210,3210,3210,3210,0
|
|
20240227,095900,76665730,3210,3210,3210,3210,25
|
|
20240227,095800,76585480,3215,3215,3215,3215,7
|
|
20240227,095700,76562975,3210,3210,3210,3210,50
|
|
20240227,095600,76402475,3210,3210,3210,3210,0
|
|
20240227,095500,76402475,3210,3210,3210,3210,187
|
|
20240227,095400,75802205,3230,3220,3230,3210,2292
|
|
20240227,095300,68404685,3230,3230,3230,3230,50
|
|
20240227,095200,68243185,3230,3230,3230,3230,494
|
|
20240227,095100,66647565,3230,3220,3230,3220,165
|
|
20240227,095000,66115265,3220,3225,3225,3220,161
|
|
20240227,094900,65596595,3230,3230,3230,3230,150
|
|
20240227,094800,65112095,3230,3230,3230,3230,0
|
|
20240227,094700,65112095,3230,3230,3230,3230,0
|
|
20240227,094600,65112095,3230,3230,3230,3230,0
|
|
20240227,094500,65112095,3230,3230,3230,3230,150
|
|
20240227,094400,64627595,3250,3250,3250,3250,1
|
|
20240227,094300,64624345,3240,3245,3245,3235,344
|
|
20240227,094200,63509785,3240,3255,3255,3240,621
|
|
20240227,094100,61491885,3260,3260,3260,3260,100
|
|
20240227,094000,61165885,3260,3250,3265,3250,104
|
|
20240227,093900,60827835,3260,3270,3270,3260,112
|
|
20240227,093800,60462645,3275,3245,3275,3245,101
|
|
20240227,093700,60134385,3245,3215,3245,3215,3159
|
|
20240227,093600,49963530,3210,3210,3210,3210,18
|
|
20240227,093500,49905750,3210,3205,3210,3205,117
|
|
20240227,093400,49530185,3205,3205,3205,3205,51
|
|
20240227,093300,49366730,3205,3205,3205,3205,0
|
|
20240227,093200,49366730,3205,3205,3205,3205,1
|
|
20240227,093100,49363525,3210,3210,3210,3210,0
|
|
20240227,093000,49363525,3210,3210,3210,3210,0
|
|
20240227,092900,49363525,3210,3210,3210,3210,0
|
|
20240227,092800,49363525,3210,3210,3210,3210,0
|
|
20240227,092700,49363525,3210,3210,3210,3210,7
|
|
20240227,092600,49341055,3190,3190,3190,3190,0
|
|
20240227,092500,49341055,3190,3190,3190,3190,0
|
|
20240227,092400,49341055,3190,3205,3205,3190,307
|
|
20240227,092300,48357150,3205,3205,3205,3205,2815
|
|
20240227,092200,39335075,3205,3185,3205,3185,81
|
|
20240227,092100,39077070,3190,3190,3190,3190,200
|
|
20240227,092000,38439070,3190,3185,3190,3185,13
|
|
20240227,091900,38397645,3190,3190,3190,3190,0
|
|
20240227,091800,38397645,3190,3190,3190,3190,6
|
|
20240227,091700,38378505,3175,3175,3175,3175,250
|
|
20240227,091600,37584755,3195,3200,3200,3195,121
|
|
20240227,091500,37198055,3220,3220,3220,3220,0
|
|
20240227,091400,37198055,3220,3220,3220,3220,0
|
|
20240227,091300,37198055,3220,3220,3220,3220,1
|
|
20240227,091200,37194835,3180,3205,3205,3180,8169
|
|
20240227,091100,11193650,3220,3210,3220,3210,100
|
|
20240227,091000,10872640,3220,3220,3220,3210,3
|
|
20240227,090900,10862990,3210,3210,3210,3210,321
|
|
20240227,090800,9832580,3220,3220,3220,3220,13
|
|
20240227,090700,9790720,3220,3225,3225,3220,1212
|
|
20240227,090600,5884120,3240,3245,3245,3230,782
|
|
20240227,090500,3351885,3245,3250,3250,3245,720
|
|
20240227,090400,1015035,3265,3265,3265,3265,0
|
|
20240227,090300,1015035,3265,3250,3265,3250,11
|
|
20240227,090200,979270,3250,3250,3250,3250,10
|
|
20240227,090100,946770,3270,3270,3270,3270,99
|
|
20240227,090000,623040,3245,3245,3245,3245,192
|