637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,193400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,193300,5632861170,6780,6780,6780,6780,0
|
|
20240227,193200,5632861170,6780,6780,6780,6780,0
|
|
20240227,193100,5632861170,6780,6780,6780,6780,0
|
|
20240227,193000,5632861170,6780,6780,6780,6780,0
|
|
20240227,192900,5632861170,6780,6780,6780,6780,0
|
|
20240227,192800,5632861170,6780,6780,6780,6780,0
|
|
20240227,192700,5632861170,6780,6780,6780,6780,0
|
|
20240227,192600,5632861170,6780,6780,6780,6780,0
|
|
20240227,192500,5632861170,6780,6780,6780,6780,0
|
|
20240227,192400,5632861170,6780,6780,6780,6780,0
|
|
20240227,192300,5632861170,6780,6780,6780,6780,0
|
|
20240227,192200,5632861170,6780,6780,6780,6780,0
|
|
20240227,192100,5632861170,6780,6780,6780,6780,0
|
|
20240227,192000,5632861170,6780,6780,6780,6780,0
|
|
20240227,191900,5632861170,6780,6780,6780,6780,0
|
|
20240227,191800,5632861170,6780,6780,6780,6780,0
|
|
20240227,191700,5632861170,6780,6780,6780,6780,0
|
|
20240227,191600,5632861170,6780,6780,6780,6780,0
|
|
20240227,191500,5632861170,6780,6780,6780,6780,0
|
|
20240227,191400,5632861170,6780,6780,6780,6780,0
|
|
20240227,191300,5632861170,6780,6780,6780,6780,0
|
|
20240227,191200,5632861170,6780,6780,6780,6780,0
|
|
20240227,191100,5632861170,6780,6780,6780,6780,0
|
|
20240227,191000,5632861170,6780,6780,6780,6780,0
|
|
20240227,190900,5632861170,6780,6780,6780,6780,0
|
|
20240227,190800,5632861170,6780,6780,6780,6780,0
|
|
20240227,190700,5632861170,6780,6780,6780,6780,0
|
|
20240227,190600,5632861170,6780,6780,6780,6780,0
|
|
20240227,190500,5632861170,6780,6780,6780,6780,0
|
|
20240227,190400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,190300,5632861170,6780,6780,6780,6780,0
|
|
20240227,190200,5632861170,6780,6780,6780,6780,0
|
|
20240227,190100,5632861170,6780,6780,6780,6780,0
|
|
20240227,190000,5632861170,6780,6780,6780,6780,0
|
|
20240227,185900,5632861170,6780,6780,6780,6780,0
|
|
20240227,185800,5632861170,6780,6780,6780,6780,0
|
|
20240227,185700,5632861170,6780,6780,6780,6780,0
|
|
20240227,185600,5632861170,6780,6780,6780,6780,0
|
|
20240227,185500,5632861170,6780,6780,6780,6780,0
|
|
20240227,185400,5632861170,6780,6780,6780,6780,0
|
|
20240227,185300,5632861170,6780,6780,6780,6780,0
|
|
20240227,185200,5632861170,6780,6780,6780,6780,0
|
|
20240227,185100,5632861170,6780,6780,6780,6780,0
|
|
20240227,185000,5632861170,6780,6780,6780,6780,0
|
|
20240227,184900,5632861170,6780,6780,6780,6780,0
|
|
20240227,184800,5632861170,6780,6780,6780,6780,0
|
|
20240227,184700,5632861170,6780,6780,6780,6780,0
|
|
20240227,184600,5632861170,6780,6780,6780,6780,0
|
|
20240227,184500,5632861170,6780,6780,6780,6780,0
|
|
20240227,184400,5632861170,6780,6780,6780,6780,0
|
|
20240227,184300,5632861170,6780,6780,6780,6780,0
|
|
20240227,184200,5632861170,6780,6780,6780,6780,0
|
|
20240227,184100,5632861170,6780,6780,6780,6780,0
|
|
20240227,184000,5632861170,6780,6780,6780,6780,0
|
|
20240227,183900,5632861170,6780,6780,6780,6780,0
|
|
20240227,183800,5632861170,6780,6780,6780,6780,0
|
|
20240227,183700,5632861170,6780,6780,6780,6780,0
|
|
20240227,183600,5632861170,6780,6780,6780,6780,0
|
|
20240227,183500,5632861170,6780,6780,6780,6780,0
|
|
20240227,183400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,183300,5632861170,6780,6780,6780,6780,0
|
|
20240227,183200,5632861170,6780,6780,6780,6780,0
|
|
20240227,183100,5632861170,6780,6780,6780,6780,0
|
|
20240227,183000,5632861170,6780,6780,6780,6780,0
|
|
20240227,182900,5632861170,6780,6780,6780,6780,0
|
|
20240227,182800,5632861170,6780,6780,6780,6780,0
|
|
20240227,182700,5632861170,6780,6780,6780,6780,0
|
|
20240227,182600,5632861170,6780,6780,6780,6780,0
|
|
20240227,182500,5632861170,6780,6780,6780,6780,0
|
|
20240227,182400,5632861170,6780,6780,6780,6780,0
|
|
20240227,182300,5632861170,6780,6780,6780,6780,0
|
|
20240227,182200,5632861170,6780,6780,6780,6780,0
|
|
20240227,182100,5632861170,6780,6780,6780,6780,0
|
|
20240227,182000,5632861170,6780,6780,6780,6780,0
|
|
20240227,181900,5632861170,6780,6780,6780,6780,0
|
|
20240227,181800,5632861170,6780,6780,6780,6780,0
|
|
20240227,181700,5632861170,6780,6780,6780,6780,0
|
|
20240227,181600,5632861170,6780,6780,6780,6780,0
|
|
20240227,181500,5632861170,6780,6780,6780,6780,0
|
|
20240227,181400,5632861170,6780,6780,6780,6780,0
|
|
20240227,181300,5632861170,6780,6780,6780,6780,0
|
|
20240227,181200,5632861170,6780,6780,6780,6780,0
|
|
20240227,181100,5632861170,6780,6780,6780,6780,0
|
|
20240227,181000,5632861170,6780,6780,6780,6780,0
|
|
20240227,180900,5632861170,6780,6780,6780,6780,0
|
|
20240227,180800,5632861170,6780,6780,6780,6780,0
|
|
20240227,180700,5632861170,6780,6780,6780,6780,0
|
|
20240227,180600,5632861170,6780,6780,6780,6780,0
|
|
20240227,180500,5632861170,6780,6780,6780,6780,0
|
|
20240227,180400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,180300,5632861170,6780,6780,6780,6780,0
|
|
20240227,180200,5632861170,6780,6780,6780,6780,0
|
|
20240227,180100,5632861170,6780,6780,6780,6780,0
|
|
20240227,180000,5632861170,6780,6780,6780,6780,0
|
|
20240227,175900,5632861170,6780,6780,6780,6780,0
|
|
20240227,175800,5632861170,6780,6780,6780,6780,0
|
|
20240227,175700,5632861170,6780,6780,6780,6780,0
|
|
20240227,175600,5632861170,6780,6780,6780,6780,0
|
|
20240227,175500,5632861170,6780,6780,6780,6780,0
|
|
20240227,175400,5632861170,6780,6780,6780,6780,0
|
|
20240227,175300,5632861170,6780,6780,6780,6780,0
|
|
20240227,175200,5632861170,6780,6780,6780,6780,0
|
|
20240227,175100,5632861170,6780,6780,6780,6780,0
|
|
20240227,175000,5632861170,6780,6780,6780,6780,0
|
|
20240227,174900,5632861170,6780,6780,6780,6780,0
|
|
20240227,174800,5632861170,6780,6780,6780,6780,0
|
|
20240227,174700,5632861170,6780,6780,6780,6780,0
|
|
20240227,174600,5632861170,6780,6780,6780,6780,0
|
|
20240227,174500,5632861170,6780,6780,6780,6780,0
|
|
20240227,174400,5632861170,6780,6780,6780,6780,0
|
|
20240227,174300,5632861170,6780,6780,6780,6780,0
|
|
20240227,174200,5632861170,6780,6780,6780,6780,0
|
|
20240227,174100,5632861170,6780,6780,6780,6780,0
|
|
20240227,174000,5632861170,6780,6780,6780,6780,0
|
|
20240227,173900,5632861170,6780,6780,6780,6780,0
|
|
20240227,173800,5632861170,6780,6780,6780,6780,0
|
|
20240227,173700,5632861170,6780,6780,6780,6780,0
|
|
20240227,173600,5632861170,6780,6780,6780,6780,0
|
|
20240227,173500,5632861170,6780,6780,6780,6780,0
|
|
20240227,173400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,173300,5632861170,6780,6780,6780,6780,0
|
|
20240227,173200,5632861170,6780,6780,6780,6780,0
|
|
20240227,173100,5632861170,6780,6780,6780,6780,0
|
|
20240227,173000,5632861170,6780,6780,6780,6780,0
|
|
20240227,172900,5632861170,6780,6780,6780,6780,0
|
|
20240227,172800,5632861170,6780,6780,6780,6780,0
|
|
20240227,172700,5632861170,6780,6780,6780,6780,0
|
|
20240227,172600,5632861170,6780,6780,6780,6780,0
|
|
20240227,172500,5632861170,6780,6780,6780,6780,0
|
|
20240227,172400,5632861170,6780,6780,6780,6780,0
|
|
20240227,172300,5632861170,6780,6780,6780,6780,0
|
|
20240227,172200,5632861170,6780,6780,6780,6780,0
|
|
20240227,172100,5632861170,6780,6780,6780,6780,0
|
|
20240227,172000,5632861170,6780,6780,6780,6780,0
|
|
20240227,171900,5632861170,6780,6780,6780,6780,0
|
|
20240227,171800,5632861170,6780,6780,6780,6780,0
|
|
20240227,171700,5632861170,6780,6780,6780,6780,0
|
|
20240227,171600,5632861170,6780,6780,6780,6780,0
|
|
20240227,171500,5632861170,6780,6780,6780,6780,0
|
|
20240227,171400,5632861170,6780,6780,6780,6780,0
|
|
20240227,171300,5632861170,6780,6780,6780,6780,0
|
|
20240227,171200,5632861170,6780,6780,6780,6780,0
|
|
20240227,171100,5632861170,6780,6780,6780,6780,0
|
|
20240227,171000,5632861170,6780,6780,6780,6780,0
|
|
20240227,170900,5632861170,6780,6780,6780,6780,0
|
|
20240227,170800,5632861170,6780,6780,6780,6780,0
|
|
20240227,170700,5632861170,6780,6780,6780,6780,0
|
|
20240227,170600,5632861170,6780,6780,6780,6780,0
|
|
20240227,170500,5632861170,6780,6780,6780,6780,0
|
|
20240227,170400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,170300,5632861170,6780,6780,6780,6780,0
|
|
20240227,170200,5632861170,6780,6780,6780,6780,0
|
|
20240227,170100,5632861170,6780,6780,6780,6780,0
|
|
20240227,170000,5632861170,6780,6780,6780,6780,0
|
|
20240227,165900,5632861170,6780,6780,6780,6780,0
|
|
20240227,165800,5632861170,6780,6780,6780,6780,0
|
|
20240227,165700,5632861170,6780,6780,6780,6780,0
|
|
20240227,165600,5632861170,6780,6780,6780,6780,0
|
|
20240227,165500,5632861170,6780,6780,6780,6780,0
|
|
20240227,165400,5632861170,6780,6780,6780,6780,0
|
|
20240227,165300,5632861170,6780,6780,6780,6780,0
|
|
20240227,165200,5632861170,6780,6780,6780,6780,0
|
|
20240227,165100,5632861170,6780,6780,6780,6780,0
|
|
20240227,165000,5632861170,6780,6780,6780,6780,0
|
|
20240227,164900,5632861170,6780,6780,6780,6780,0
|
|
20240227,164800,5632861170,6780,6780,6780,6780,0
|
|
20240227,164700,5632861170,6780,6780,6780,6780,0
|
|
20240227,164600,5632861170,6780,6780,6780,6780,0
|
|
20240227,164500,5632861170,6780,6780,6780,6780,0
|
|
20240227,164400,5632861170,6780,6780,6780,6780,0
|
|
20240227,164300,5632861170,6780,6780,6780,6780,0
|
|
20240227,164200,5632861170,6780,6780,6780,6780,0
|
|
20240227,164100,5632861170,6780,6780,6780,6780,0
|
|
20240227,164000,5632861170,6780,6780,6780,6780,0
|
|
20240227,163900,5632861170,6780,6780,6780,6780,0
|
|
20240227,163800,5632861170,6780,6780,6780,6780,0
|
|
20240227,163700,5632861170,6780,6780,6780,6780,0
|
|
20240227,163600,5632861170,6780,6780,6780,6780,0
|
|
20240227,163500,5632861170,6780,6780,6780,6780,0
|
|
20240227,163400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,163300,5632861170,6780,6780,6780,6780,0
|
|
20240227,163200,5632861170,6780,6780,6780,6780,0
|
|
20240227,163100,5632861170,6780,6780,6780,6780,0
|
|
20240227,163000,5632861170,6780,6780,6780,6780,0
|
|
20240227,162900,5632861170,6780,6780,6780,6780,0
|
|
20240227,162800,5632861170,6780,6780,6780,6780,0
|
|
20240227,162700,5632861170,6780,6780,6780,6780,0
|
|
20240227,162600,5632861170,6780,6780,6780,6780,0
|
|
20240227,162500,5632861170,6780,6780,6780,6780,0
|
|
20240227,162400,5632861170,6780,6780,6780,6780,0
|
|
20240227,162300,5632861170,6780,6780,6780,6780,0
|
|
20240227,162200,5632861170,6780,6780,6780,6780,0
|
|
20240227,162100,5632861170,6780,6780,6780,6780,0
|
|
20240227,162000,5632861170,6780,6780,6780,6780,0
|
|
20240227,161900,5632861170,6780,6780,6780,6780,0
|
|
20240227,161800,5632861170,6780,6780,6780,6780,0
|
|
20240227,161700,5632861170,6780,6780,6780,6780,0
|
|
20240227,161600,5632861170,6780,6780,6780,6780,0
|
|
20240227,161500,5632861170,6780,6780,6780,6780,0
|
|
20240227,161400,5632861170,6780,6780,6780,6780,0
|
|
20240227,161300,5632861170,6780,6780,6780,6780,0
|
|
20240227,161200,5632861170,6780,6780,6780,6780,0
|
|
20240227,161100,5632861170,6780,6780,6780,6780,0
|
|
20240227,161000,5632861170,6780,6780,6780,6780,0
|
|
20240227,160900,5632861170,6780,6780,6780,6780,0
|
|
20240227,160800,5632861170,6780,6780,6780,6780,0
|
|
20240227,160700,5632861170,6780,6780,6780,6780,0
|
|
20240227,160600,5632861170,6780,6780,6780,6780,0
|
|
20240227,160500,5632861170,6780,6780,6780,6780,0
|
|
20240227,160400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,160300,5632861170,6780,6780,6780,6780,0
|
|
20240227,160200,5632861170,6780,6780,6780,6780,0
|
|
20240227,160100,5632861170,6780,6780,6780,6780,0
|
|
20240227,160000,5632861170,6780,6780,6780,6780,0
|
|
20240227,155900,5632861170,6780,6780,6780,6780,0
|
|
20240227,155800,5632861170,6780,6780,6780,6780,0
|
|
20240227,155700,5632861170,6780,6780,6780,6780,0
|
|
20240227,155600,5632861170,6780,6780,6780,6780,0
|
|
20240227,155500,5632861170,6780,6780,6780,6780,0
|
|
20240227,155400,5632861170,6780,6780,6780,6780,0
|
|
20240227,155300,5632861170,6780,6780,6780,6780,0
|
|
20240227,155200,5632861170,6780,6780,6780,6780,0
|
|
20240227,155100,5632861170,6780,6780,6780,6780,0
|
|
20240227,155000,5632861170,6780,6780,6780,6780,0
|
|
20240227,154900,5632861170,6780,6780,6780,6780,0
|
|
20240227,154800,5632861170,6780,6780,6780,6780,0
|
|
20240227,154700,5632861170,6780,6780,6780,6780,0
|
|
20240227,154600,5632861170,6780,6780,6780,6780,0
|
|
20240227,154500,5632861170,6780,6780,6780,6780,0
|
|
20240227,154400,5632861170,6780,6780,6780,6780,0
|
|
20240227,154300,5632861170,6780,6780,6780,6780,0
|
|
20240227,154200,5632861170,6780,6780,6780,6780,0
|
|
20240227,154100,5632861170,6780,6780,6780,6780,0
|
|
20240227,154000,5632861170,6780,6780,6780,6780,0
|
|
20240227,153900,5632861170,6780,6780,6780,6780,0
|
|
20240227,153800,5632861170,6780,6780,6780,6780,0
|
|
20240227,153700,5632861170,6780,6780,6780,6780,0
|
|
20240227,153600,5632861170,6780,6780,6780,6780,0
|
|
20240227,153500,5632861170,6780,6780,6780,6780,0
|
|
20240227,153400,5632861170,6780,6780,6780,6780,18137
|
|
20240227,153300,5632861170,6780,6780,6780,6780,0
|
|
20240227,153200,5632861170,6780,6780,6780,6780,0
|
|
20240227,153100,5632861170,6780,6780,6780,6780,0
|
|
20240227,153000,5632861170,6780,6780,6780,6780,18137
|
|
20240227,152900,5509892310,6800,6800,6800,6800,0
|
|
20240227,152800,5509892310,6800,6800,6800,6800,0
|
|
20240227,152700,5509892310,6800,6800,6800,6800,0
|
|
20240227,152600,5509892310,6800,6800,6800,6800,0
|
|
20240227,152500,5509892310,6800,6800,6800,6800,0
|
|
20240227,152400,5509892310,6800,6800,6800,6800,0
|
|
20240227,152300,5509892310,6800,6800,6800,6800,0
|
|
20240227,152200,5509892310,6800,6800,6800,6800,0
|
|
20240227,152100,5509892310,6800,6800,6800,6800,0
|
|
20240227,152000,5509892310,6800,6800,6800,6800,0
|
|
20240227,151900,5509892310,6800,6780,6800,6780,3154
|
|
20240227,151800,5488469670,6800,6800,6810,6790,3085
|
|
20240227,151700,5467494530,6800,6810,6820,6800,3228
|
|
20240227,151600,5445526960,6810,6750,6820,6750,5909
|
|
20240227,151500,5405473640,6750,6730,6750,6730,579
|
|
20240227,151400,5401574270,6730,6720,6740,6720,7596
|
|
20240227,151300,5350445310,6720,6740,6740,6720,1578
|
|
20240227,151200,5339835660,6730,6740,6740,6730,467
|
|
20240227,151100,5336692670,6730,6740,6740,6730,3130
|
|
20240227,151000,5315600190,6740,6750,6760,6740,2645
|
|
20240227,150900,5297749940,6760,6740,6760,6740,2823
|
|
20240227,150800,5278706350,6740,6730,6740,6730,3891
|
|
20240227,150700,5252496800,6740,6720,6740,6720,3521
|
|
20240227,150600,5228798570,6720,6720,6730,6720,1292
|
|
20240227,150500,5220115320,6720,6730,6740,6720,2411
|
|
20240227,150400,5203906030,6730,6720,6730,6720,464
|
|
20240227,150300,5200785880,6730,6730,6730,6720,697
|
|
20240227,150200,5196095190,6730,6720,6740,6720,998
|
|
20240227,150100,5189379190,6730,6730,6730,6720,1651
|
|
20240227,150000,5178270110,6730,6730,6730,6720,363
|
|
20240227,145900,5175827350,6730,6730,6730,6730,200
|
|
20240227,145800,5174481350,6730,6740,6740,6730,2607
|
|
20240227,145700,5156922670,6760,6760,6760,6750,490
|
|
20240227,145600,5153614860,6760,6760,6780,6750,3102
|
|
20240227,145500,5132628190,6750,6740,6760,6730,445
|
|
20240227,145400,5129626570,6730,6730,6730,6730,750
|
|
20240227,145300,5124579070,6730,6720,6730,6710,757
|
|
20240227,145200,5119488840,6720,6720,6730,6720,598
|
|
20240227,145100,5115469370,6730,6730,6730,6710,180
|
|
20240227,145000,5114258770,6710,6730,6730,6700,6846
|
|
20240227,144900,5068284060,6740,6760,6760,6730,1507
|
|
20240227,144800,5058127810,6740,6690,6740,6690,347
|
|
20240227,144700,5055792750,6710,6710,6710,6700,5030
|
|
20240227,144600,5022061550,6710,6710,6720,6710,2348
|
|
20240227,144500,5006305940,6710,6680,6710,6680,2861
|
|
20240227,144400,4987153150,6680,6690,6690,6680,2928
|
|
20240227,144300,4967571790,6680,6680,6710,6680,3626
|
|
20240227,144200,4943316070,6690,6730,6730,6680,12460
|
|
20240227,144100,4859826580,6730,6730,6730,6720,2447
|
|
20240227,144000,4843358520,6720,6720,6720,6720,14
|
|
20240227,143900,4843264440,6720,6720,6750,6720,1155
|
|
20240227,143800,4835475170,6720,6720,6720,6720,1255
|
|
20240227,143700,4827041570,6730,6720,6730,6720,612
|
|
20240227,143600,4822925790,6710,6720,6730,6710,7943
|
|
20240227,143500,4769547900,6730,6740,6740,6730,6144
|
|
20240227,143400,4728191580,6730,6740,6740,6730,2127
|
|
20240227,143300,4713859950,6750,6750,6760,6750,3029
|
|
20240227,143200,4693414190,6750,6740,6760,6740,2302
|
|
20240227,143100,4677882610,6740,6760,6760,6740,4407
|
|
20240227,143000,4648149510,6760,6760,6760,6750,1363
|
|
20240227,142900,4638935650,6760,6750,6760,6750,2270
|
|
20240227,142800,4623611450,6760,6760,6760,6750,883
|
|
20240227,142700,4617647870,6760,6770,6770,6760,2760
|
|
20240227,142600,4598988650,6790,6790,6790,6770,11
|
|
20240227,142500,4598914120,6770,6780,6780,6770,558
|
|
20240227,142400,4595136250,6780,6780,6780,6780,40
|
|
20240227,142300,4594865050,6780,6780,6780,6780,0
|
|
20240227,142200,4594865050,6780,6780,6790,6770,394
|
|
20240227,142100,4592193780,6770,6770,6770,6760,565
|
|
20240227,142000,4588370480,6770,6770,6770,6770,341
|
|
20240227,141900,4586061910,6770,6780,6780,6770,687
|
|
20240227,141800,4581409310,6800,6770,6800,6770,831
|
|
20240227,141700,4575783360,6770,6800,6800,6770,914
|
|
20240227,141600,4569582330,6780,6780,6780,6780,0
|
|
20240227,141500,4569582330,6780,6800,6800,6780,6
|
|
20240227,141400,4569541590,6810,6800,6830,6800,1548
|
|
20240227,141300,4559004240,6820,6770,6820,6770,4096
|
|
20240227,141200,4531165590,6770,6780,6780,6770,1704
|
|
20240227,141100,4519628110,6780,6780,6780,6780,203
|
|
20240227,141000,4518251770,6780,6790,6790,6780,299
|
|
20240227,140900,4516221580,6800,6790,6800,6780,363
|
|
20240227,140800,4513756820,6790,6790,6790,6790,367
|
|
20240227,140700,4511264890,6780,6780,6780,6780,392
|
|
20240227,140600,4508607130,6780,6780,6790,6780,69
|
|
20240227,140500,4508139260,6770,6770,6800,6770,154
|
|
20240227,140400,4507093610,6790,6770,6790,6770,654
|
|
20240227,140300,4502664150,6770,6790,6790,6770,1624
|
|
20240227,140200,4491668570,6780,6790,6790,6780,203
|
|
20240227,140100,4490291980,6780,6780,6790,6780,982
|
|
20240227,140000,4483634010,6770,6770,6770,6770,961
|
|
20240227,135900,4477128040,6780,6780,6780,6780,12
|
|
20240227,135800,4477046680,6780,6780,6780,6780,4
|
|
20240227,135700,4477019560,6780,6780,6780,6780,366
|
|
20240227,135600,4474538080,6770,6770,6770,6770,678
|
|
20240227,135500,4469948020,6770,6760,6770,6750,4033
|
|
20240227,135400,4442707560,6760,6760,6770,6750,4429
|
|
20240227,135300,4412773840,6760,6790,6790,6760,10208
|
|
20240227,135200,4343565970,6800,6800,6800,6790,216
|
|
20240227,135100,4342098030,6800,6800,6800,6800,473
|
|
20240227,135000,4338881630,6790,6810,6810,6790,1716
|
|
20240227,134900,4327210350,6820,6820,6820,6810,304
|
|
20240227,134800,4325139550,6810,6810,6810,6810,0
|
|
20240227,134700,4325139550,6810,6860,6860,6810,658
|
|
20240227,134600,4320654720,6860,6840,6860,6830,2877
|
|
20240227,134500,4300923600,6840,6840,6840,6830,253
|
|
20240227,134400,4299193100,6840,6840,6840,6840,97
|
|
20240227,134300,4298529620,6840,6830,6840,6830,411
|
|
20240227,134200,4295722380,6830,6810,6830,6810,1853
|
|
20240227,134100,4283075160,6810,6810,6810,6810,233
|
|
20240227,134000,4281488430,6800,6810,6820,6800,973
|
|
20240227,133900,4274866690,6820,6810,6820,6810,87
|
|
20240227,133800,4274273360,6810,6810,6810,6810,0
|
|
20240227,133700,4274273360,6810,6800,6810,6800,93
|
|
20240227,133600,4273640950,6800,6800,6800,6790,2094
|
|
20240227,133500,4259410620,6800,6810,6810,6800,1057
|
|
20240227,133400,4252222990,6800,6810,6810,6800,520
|
|
20240227,133300,4248685910,6820,6820,6820,6820,32
|
|
20240227,133200,4248467670,6820,6820,6820,6820,33
|
|
20240227,133100,4248242610,6820,6820,6820,6790,2152
|
|
20240227,133000,4233624440,6810,6810,6830,6800,1137
|
|
20240227,132900,4225884940,6800,6820,6820,6800,2020
|
|
20240227,132800,4212146080,6820,6800,6820,6800,753
|
|
20240227,132700,4207025660,6800,6820,6820,6800,3415
|
|
20240227,132600,4183779250,6820,6830,6830,6820,88
|
|
20240227,132500,4183178840,6830,6810,6830,6810,115
|
|
20240227,132400,4182394630,6810,6810,6810,6810,200
|
|
20240227,132300,4181032630,6810,6830,6830,6810,1302
|
|
20240227,132200,4172165970,6800,6830,6840,6800,1095
|
|
20240227,132100,4164707920,6820,6850,6850,6800,6330
|
|
20240227,132000,4121529330,6840,6850,6850,6840,300
|
|
20240227,131900,4119476870,6860,6860,6860,6860,103
|
|
20240227,131800,4118770290,6850,6860,6860,6850,246
|
|
20240227,131700,4117084730,6860,6870,6870,6860,357
|
|
20240227,131600,4114635300,6870,6870,6870,6870,35
|
|
20240227,131500,4114394850,6870,6870,6870,6870,5
|
|
20240227,131400,4114360500,6860,6860,6860,6860,0
|
|
20240227,131300,4114360500,6860,6870,6870,6860,93
|
|
20240227,131200,4113722490,6860,6860,6860,6860,0
|
|
20240227,131100,4113722490,6860,6860,6860,6860,100
|
|
20240227,131000,4113036490,6860,6860,6860,6860,4
|
|
20240227,130900,4113009050,6860,6860,6860,6860,0
|
|
20240227,130800,4113009050,6860,6860,6860,6850,58
|
|
20240227,130700,4112611320,6860,6850,6860,6850,77
|
|
20240227,130600,4112083820,6850,6850,6850,6850,679
|
|
20240227,130500,4107432670,6850,6850,6850,6850,0
|
|
20240227,130400,4107432670,6850,6850,6850,6850,0
|
|
20240227,130300,4107432670,6850,6860,6860,6850,125
|
|
20240227,130200,4106576410,6850,6860,6860,6850,100
|
|
20240227,130100,4105890730,6900,6900,6900,6900,0
|
|
20240227,130000,4105890730,6900,6900,6900,6900,42
|
|
20240227,125900,4105600930,6900,6880,6900,6870,1482
|
|
20240227,125800,4095405730,6910,6910,6910,6910,0
|
|
20240227,125700,4095405730,6910,6880,6920,6880,1183
|
|
20240227,125600,4087234930,6850,6830,6920,6830,4204
|
|
20240227,125500,4058263990,6830,6830,6830,6830,1076
|
|
20240227,125400,4050914910,6840,6840,6840,6840,7
|
|
20240227,125300,4050867030,6840,6830,6840,6830,726
|
|
20240227,125200,4045908380,6830,6840,6840,6830,96
|
|
20240227,125100,4045252690,6840,6840,6840,6840,82
|
|
20240227,125000,4044691810,6840,6850,6850,6840,305
|
|
20240227,124900,4042603540,6850,6870,6870,6850,744
|
|
20240227,124800,4037501820,6870,6860,6870,6860,1871
|
|
20240227,124700,4024666750,6850,6850,6850,6850,79
|
|
20240227,124600,4024125600,6850,6850,6850,6840,368
|
|
20240227,124500,4021604860,6850,6830,6850,6830,1191
|
|
20240227,124400,4013465380,6830,6830,6830,6830,60
|
|
20240227,124300,4013055580,6820,6820,6820,6810,587
|
|
20240227,124200,4009054170,6820,6820,6820,6820,87
|
|
20240227,124100,4008460830,6820,6840,6840,6820,50
|
|
20240227,124000,4008119430,6840,6820,6840,6820,101
|
|
20240227,123900,4007430590,6830,6820,6830,6820,1364
|
|
20240227,123800,3998114480,6820,6810,6820,6810,585
|
|
20240227,123700,3994127630,6820,6830,6830,6820,222
|
|
20240227,123600,3992612580,6830,6830,6830,6830,299
|
|
20240227,123500,3990570410,6810,6830,6830,6790,9756
|
|
20240227,123400,3924209590,6840,6860,6880,6820,2362
|
|
20240227,123300,3908053610,6850,6880,6880,6850,3239
|
|
20240227,123200,3885836260,6890,6890,6900,6890,1110
|
|
20240227,123100,3878188350,6870,6870,6900,6870,1422
|
|
20240227,123000,3868400320,6870,6870,6870,6870,14
|
|
20240227,122900,3868304140,6870,6860,6870,6860,375
|
|
20240227,122800,3865731390,6860,6860,6860,6830,303
|
|
20240227,122700,3863654300,6850,6860,6860,6850,108
|
|
20240227,122600,3862914420,6850,6840,6850,6840,773
|
|
20240227,122500,3857623860,6840,6840,6840,6830,293
|
|
20240227,122400,3855620790,6830,6830,6850,6830,156
|
|
20240227,122300,3854553760,6840,6810,6840,6810,306
|
|
20240227,122200,3852467040,6820,6810,6820,6810,136
|
|
20240227,122100,3851540870,6810,6810,6810,6810,1411
|
|
20240227,122000,3841931960,6810,6810,6820,6810,751
|
|
20240227,121900,3836817640,6810,6830,6830,6810,1587
|
|
20240227,121800,3825998490,6830,6830,6830,6830,90
|
|
20240227,121700,3825383790,6840,6840,6840,6840,1
|
|
20240227,121600,3825376950,6830,6830,6830,6830,0
|
|
20240227,121500,3825376950,6830,6830,6830,6830,351
|
|
20240227,121400,3822979620,6830,6840,6840,6830,38
|
|
20240227,121300,3822719800,6840,6840,6840,6840,37
|
|
20240227,121200,3822466720,6850,6820,6850,6820,3491
|
|
20240227,121100,3798657230,6850,6820,6850,6810,8762
|
|
20240227,121000,3738897100,6810,6830,6830,6810,1274
|
|
20240227,120900,3730210680,6820,6820,6830,6820,325
|
|
20240227,120800,3727994170,6820,6830,6830,6820,2369
|
|
20240227,120700,3711819890,6840,6840,6840,6840,586
|
|
20240227,120600,3707811650,6850,6850,6850,6850,101
|
|
20240227,120500,3707119800,6850,6840,6850,6840,129
|
|
20240227,120400,3706236380,6840,6840,6840,6840,1
|
|
20240227,120300,3706229540,6850,6840,6850,6840,663
|
|
20240227,120200,3701692990,6840,6850,6850,6840,78
|
|
20240227,120100,3701159450,6850,6850,6850,6850,369
|
|
20240227,120000,3698631800,6840,6840,6850,6830,328
|
|
20240227,115900,3696387290,6830,6830,6830,6820,683
|
|
20240227,115800,3691724010,6820,6820,6830,6810,463
|
|
20240227,115700,3688566250,6810,6810,6810,6800,2522
|
|
20240227,115600,3671407130,6810,6810,6830,6800,1352
|
|
20240227,115500,3662196390,6810,6800,6810,6800,656
|
|
20240227,115400,3657733140,6800,6820,6820,6790,13049
|
|
20240227,115300,3568985780,6820,6840,6860,6810,7693
|
|
20240227,115200,3516519760,6860,6870,6870,6850,12168
|
|
20240227,115100,3433104520,6860,6870,6870,6860,2155
|
|
20240227,115000,3418309310,6880,6880,6880,6880,203
|
|
20240227,114900,3416912670,6880,6880,6880,6880,1
|
|
20240227,114800,3416905790,6870,6870,6870,6870,29
|
|
20240227,114700,3416706560,6870,6870,6880,6870,66
|
|
20240227,114600,3416253090,6870,6870,6870,6870,667
|
|
20240227,114500,3411670800,6880,6870,6880,6870,501
|
|
20240227,114400,3408227260,6870,6860,6870,6860,275
|
|
20240227,114300,3406339490,6860,6870,6870,6860,30
|
|
20240227,114200,3406133670,6870,6870,6880,6870,1709
|
|
20240227,114100,3394392830,6880,6880,6880,6880,1052
|
|
20240227,114000,3387155070,6880,6890,6890,6880,150
|
|
20240227,113900,3386122320,6880,6880,6880,6880,0
|
|
20240227,113800,3386122320,6880,6880,6880,6870,273
|
|
20240227,113700,3384244090,6880,6880,6880,6880,201
|
|
20240227,113600,3382861210,6890,6870,6890,6870,46
|
|
20240227,113500,3382545070,6870,6870,6880,6870,1250
|
|
20240227,113400,3373954350,6880,6870,6880,6870,207
|
|
20240227,113300,3372532200,6870,6880,6880,6870,22
|
|
20240227,113200,3372380930,6880,6870,6880,6870,94
|
|
20240227,113100,3371734410,6880,6880,6880,6880,20
|
|
20240227,113000,3371596810,6870,6890,6890,6870,290
|
|
20240227,112900,3369603100,6890,6880,6890,6870,1184
|
|
20240227,112800,3361467860,6880,6890,6890,6880,1670
|
|
20240227,112700,3349976790,6890,6890,6890,6880,303
|
|
20240227,112600,3347892110,6870,6890,6890,6870,250
|
|
20240227,112500,3346171860,6870,6880,6880,6870,4123
|
|
20240227,112400,3317813330,6890,6900,6900,6890,2703
|
|
20240227,112300,3299189110,6900,6890,6900,6890,9
|
|
20240227,112200,3299127090,6890,6890,6890,6890,4
|
|
20240227,112100,3299099530,6880,6900,6900,6880,1444
|
|
20240227,112000,3289160270,6890,6900,6900,6890,663
|
|
20240227,111900,3284587100,6890,6900,6900,6890,1698
|
|
20240227,111800,3272882910,6900,6890,6900,6890,2007
|
|
20240227,111700,3259039800,6890,6890,6890,6890,47
|
|
20240227,111600,3258715970,6870,6890,6890,6870,840
|
|
20240227,111500,3252938290,6890,6890,6890,6880,586
|
|
20240227,111400,3248901070,6890,6890,6890,6870,2220
|
|
20240227,111300,3233633900,6890,6890,6900,6890,2413
|
|
20240227,111200,3217007760,6900,6900,6900,6890,968
|
|
20240227,111100,3210335730,6900,6900,6900,6890,200
|
|
20240227,111000,3208956310,6900,6910,6910,6900,744
|
|
20240227,110900,3203822610,6910,6900,6910,6900,565
|
|
20240227,110800,3199924100,6900,6900,6910,6900,42
|
|
20240227,110700,3199634270,6900,6900,6900,6900,1062
|
|
20240227,110600,3192306470,6890,6890,6900,6890,455
|
|
20240227,110500,3189171430,6900,6890,6900,6890,919
|
|
20240227,110400,3182830380,6890,6900,6900,6890,40
|
|
20240227,110300,3182554520,6890,6890,6890,6890,1
|
|
20240227,110200,3182547630,6890,6900,6900,6890,2778
|
|
20240227,110100,3163379440,6880,6900,6900,6880,597
|
|
20240227,110000,3159266590,6880,6890,6900,6880,442
|
|
20240227,105900,3156222720,6880,6890,6890,6870,1404
|
|
20240227,105800,3146577210,6870,6870,6870,6860,3330
|
|
20240227,105700,3123713400,6870,6880,6890,6870,1763
|
|
20240227,105600,3111583620,6870,6880,6890,6870,1984
|
|
20240227,105500,3097949430,6880,6880,6890,6880,702
|
|
20240227,105400,3093118670,6870,6880,6880,6870,727
|
|
20240227,105300,3088123640,6880,6880,6880,6870,508
|
|
20240227,105200,3084630910,6870,6870,6870,6870,343
|
|
20240227,105100,3082274500,6870,6870,6870,6860,6092
|
|
20240227,105000,3040439670,6880,6890,6890,6880,1080
|
|
20240227,104900,3033006690,6890,6880,6900,6880,151
|
|
20240227,104800,3031966800,6900,6900,6900,6880,1685
|
|
20240227,104700,3020362140,6890,6900,6900,6890,205
|
|
20240227,104600,3018948750,6900,6900,6910,6890,963
|
|
20240227,104500,3012312110,6900,6900,6900,6890,232
|
|
20240227,104400,3010711870,6890,6890,6890,6890,315
|
|
20240227,104300,3008541520,6890,6890,6890,6890,395
|
|
20240227,104200,3005819970,6890,6890,6890,6890,27
|
|
20240227,104100,3005633940,6900,6890,6900,6890,60
|
|
20240227,104000,3005220440,6890,6900,6900,6880,18
|
|
20240227,103900,3005096270,6890,6900,6900,6870,2587
|
|
20240227,103800,2987291140,6910,6920,6920,6890,1144
|
|
20240227,103700,2979396430,6910,6910,6940,6900,460
|
|
20240227,103600,2976217340,6910,6930,6930,6910,1619
|
|
20240227,103500,2965010410,6930,6930,6930,6930,27
|
|
20240227,103400,2964823300,6940,6940,6940,6940,27
|
|
20240227,103300,2964635920,6940,6930,6940,6930,108
|
|
20240227,103200,2963887440,6940,6930,6940,6930,304
|
|
20240227,103100,2961778020,6930,6940,6940,6930,221
|
|
20240227,103000,2960244420,6940,6930,6940,6930,4
|
|
20240227,102900,2960216670,6930,6940,6940,6920,529
|
|
20240227,102800,2956552650,6940,6940,6940,6940,3191
|
|
20240227,102700,2934407110,6950,6920,6950,6910,449
|
|
20240227,102600,2931295230,6940,6940,6950,6920,661
|
|
20240227,102500,2926706110,6950,6910,6950,6910,3519
|
|
20240227,102400,2902276560,6920,6880,6920,6880,1935
|
|
20240227,102300,2888933980,6880,6870,6880,6870,457
|
|
20240227,102200,2885791830,6880,6880,6880,6870,429
|
|
20240227,102100,2882841900,6880,6930,6930,6860,8654
|
|
20240227,102000,2823317110,6920,6940,6940,6920,253
|
|
20240227,101900,2821564350,6940,6930,6940,6900,3513
|
|
20240227,101800,2797228460,6930,6920,6930,6920,98
|
|
20240227,101700,2796550280,6910,6910,6910,6910,445
|
|
20240227,101600,2793475330,6900,6930,6930,6900,1727
|
|
20240227,101500,2781556360,6940,6940,6940,6910,791
|
|
20240227,101400,2776088190,6940,6940,6940,6910,1517
|
|
20240227,101300,2765579680,6920,6940,6940,6920,1071
|
|
20240227,101200,2758147040,6940,6900,6940,6890,2371
|
|
20240227,101100,2741743900,6900,6880,6900,6880,1552
|
|
20240227,101000,2731055490,6880,6870,6900,6870,6461
|
|
20240227,100900,2686618960,6880,6880,6880,6870,4525
|
|
20240227,100800,2655525360,6880,6880,6890,6870,5999
|
|
20240227,100700,2614269460,6880,6890,6900,6880,19503
|
|
20240227,100600,2480049060,6890,6910,6920,6890,3063
|
|
20240227,100500,2458906430,6920,6930,6930,6920,1481
|
|
20240227,100400,2448653740,6920,6950,6950,6920,2712
|
|
20240227,100300,2429863100,6940,6950,6970,6940,4227
|
|
20240227,100200,2400479990,6960,6940,6960,6940,418
|
|
20240227,100100,2397576350,6930,6890,6950,6890,2226
|
|
20240227,100000,2382147490,6890,6950,6950,6880,6133
|
|
20240227,095900,2339839100,6960,6920,6960,6900,12140
|
|
20240227,095800,2256059030,6910,6930,6930,6910,4257
|
|
20240227,095700,2226601040,6920,6920,6940,6920,2076
|
|
20240227,095600,2212211780,6920,6940,6940,6910,2965
|
|
20240227,095500,2191698050,6920,6930,6950,6920,3315
|
|
20240227,095400,2168677460,6920,6960,6960,6920,2995
|
|
20240227,095300,2147876070,6960,6960,6960,6950,1375
|
|
20240227,095200,2138306080,6950,6950,6950,6950,609
|
|
20240227,095100,2134073530,6940,6940,6950,6930,1748
|
|
20240227,095000,2121944030,6940,6900,6950,6900,1778
|
|
20240227,094900,2109611090,6900,6880,6920,6870,2269
|
|
20240227,094800,2093984830,6870,6890,6890,6860,17355
|
|
20240227,094700,1974790330,6880,6900,6920,6880,10365
|
|
20240227,094600,1903335550,6880,6900,6900,6880,16151
|
|
20240227,094500,1792027890,6910,6950,6950,6900,8103
|
|
20240227,094400,1736024160,6950,6950,6950,6870,35688
|
|
20240227,094300,1489885580,6950,6960,6970,6900,26574
|
|
20240227,094200,1305911650,6970,6960,6970,6950,1621
|
|
20240227,094100,1294643500,6960,7000,7000,6950,6434
|
|
20240227,094000,1249830040,7000,6990,7000,6980,1761
|
|
20240227,093900,1237519970,6990,7000,7000,6980,1298
|
|
20240227,093800,1228437950,7000,6980,7000,6970,4559
|
|
20240227,093700,1196613540,6970,7000,7010,6970,8849
|
|
20240227,093600,1134841510,7000,7030,7030,7000,9484
|
|
20240227,093500,1068383300,7040,7070,7070,7040,474
|
|
20240227,093400,1065036620,7100,7050,7100,7010,12798
|
|
20240227,093300,975167540,7070,7070,7070,7040,105
|
|
20240227,093200,974426250,7040,7050,7070,7040,2192
|
|
20240227,093100,958993460,7060,7080,7080,7060,1002
|
|
20240227,093000,951906250,7090,7090,7100,7070,1256
|
|
20240227,092900,942992520,7080,7040,7090,7040,1123
|
|
20240227,092800,935059090,7040,7030,7060,7020,1810
|
|
20240227,092700,922319430,7030,7040,7050,7030,943
|
|
20240227,092600,915684810,7040,7040,7050,7030,6444
|
|
20240227,092500,870353520,7040,7060,7060,7040,1196
|
|
20240227,092400,861926610,7060,7060,7060,7040,3049
|
|
20240227,092300,840447360,7040,7080,7080,7040,3047
|
|
20240227,092200,818936620,7080,7070,7090,7070,508
|
|
20240227,092100,815342410,7060,7040,7090,7040,806
|
|
20240227,092000,809652140,7040,7090,7090,7040,15383
|
|
20240227,091900,700980690,7090,7100,7100,7090,1299
|
|
20240227,091800,691768450,7100,7110,7110,7090,4832
|
|
20240227,091700,657500550,7090,7130,7130,7090,5884
|
|
20240227,091600,615668000,7120,7110,7130,7110,981
|
|
20240227,091500,608686770,7110,7100,7110,7090,4503
|
|
20240227,091400,576709000,7100,7100,7100,7090,2407
|
|
20240227,091300,559627770,7100,7120,7120,7100,2694
|
|
20240227,091200,540480260,7120,7110,7120,7100,1437
|
|
20240227,091100,530259970,7110,7120,7120,7100,1662
|
|
20240227,091000,518445040,7120,7110,7130,7110,912
|
|
20240227,090900,511953940,7120,7140,7140,7120,1184
|
|
20240227,090800,503522870,7140,7100,7140,7070,4914
|
|
20240227,090700,468672100,7100,7150,7150,7100,11581
|
|
20240227,090600,386068380,7200,7160,7200,7150,4795
|
|
20240227,090500,351720290,7160,7160,7190,7140,7821
|
|
20240227,090400,295747080,7160,7210,7210,7150,13825
|
|
20240227,090300,196458200,7240,7240,7260,7210,2797
|
|
20240227,090200,176243900,7240,7220,7270,7210,3611
|
|
20240227,090100,150098960,7220,7250,7280,7210,7502
|
|
20240227,090000,95807840,7250,7350,7350,7230,13121
|