677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201400,419910180,3730,3730,3730,3730,2762
|
|
20240227,201300,419910180,3730,3730,3730,3730,0
|
|
20240227,201200,419910180,3730,3730,3730,3730,0
|
|
20240227,201100,419910180,3730,3730,3730,3730,0
|
|
20240227,201000,419910180,3730,3730,3730,3730,0
|
|
20240227,200900,419910180,3730,3730,3730,3730,0
|
|
20240227,200800,419910180,3730,3730,3730,3730,0
|
|
20240227,200700,419910180,3730,3730,3730,3730,0
|
|
20240227,200600,419910180,3730,3730,3730,3730,0
|
|
20240227,200500,419910180,3730,3730,3730,3730,0
|
|
20240227,200400,419910180,3730,3730,3730,3730,0
|
|
20240227,200300,419910180,3730,3730,3730,3730,0
|
|
20240227,200200,419910180,3730,3730,3730,3730,0
|
|
20240227,200100,419910180,3730,3730,3730,3730,0
|
|
20240227,200000,419910180,3730,3730,3730,3730,0
|
|
20240227,195900,419910180,3730,3730,3730,3730,0
|
|
20240227,195800,419910180,3730,3730,3730,3730,0
|
|
20240227,195700,419910180,3730,3730,3730,3730,0
|
|
20240227,195600,419910180,3730,3730,3730,3730,0
|
|
20240227,195500,419910180,3730,3730,3730,3730,0
|
|
20240227,195400,419910180,3730,3730,3730,3730,0
|
|
20240227,195300,419910180,3730,3730,3730,3730,0
|
|
20240227,195200,419910180,3730,3730,3730,3730,0
|
|
20240227,195100,419910180,3730,3730,3730,3730,0
|
|
20240227,195000,419910180,3730,3730,3730,3730,0
|
|
20240227,194900,419910180,3730,3730,3730,3730,0
|
|
20240227,194800,419910180,3730,3730,3730,3730,0
|
|
20240227,194700,419910180,3730,3730,3730,3730,0
|
|
20240227,194600,419910180,3730,3730,3730,3730,0
|
|
20240227,194500,419910180,3730,3730,3730,3730,0
|
|
20240227,194400,419910180,3730,3730,3730,3730,2762
|
|
20240227,194300,419910180,3730,3730,3730,3730,0
|
|
20240227,194200,419910180,3730,3730,3730,3730,0
|
|
20240227,194100,419910180,3730,3730,3730,3730,0
|
|
20240227,194000,419910180,3730,3730,3730,3730,0
|
|
20240227,193900,419910180,3730,3730,3730,3730,0
|
|
20240227,193800,419910180,3730,3730,3730,3730,0
|
|
20240227,193700,419910180,3730,3730,3730,3730,0
|
|
20240227,193600,419910180,3730,3730,3730,3730,0
|
|
20240227,193500,419910180,3730,3730,3730,3730,0
|
|
20240227,193400,419910180,3730,3730,3730,3730,0
|
|
20240227,193300,419910180,3730,3730,3730,3730,0
|
|
20240227,193200,419910180,3730,3730,3730,3730,0
|
|
20240227,193100,419910180,3730,3730,3730,3730,0
|
|
20240227,193000,419910180,3730,3730,3730,3730,0
|
|
20240227,192900,419910180,3730,3730,3730,3730,0
|
|
20240227,192800,419910180,3730,3730,3730,3730,0
|
|
20240227,192700,419910180,3730,3730,3730,3730,0
|
|
20240227,192600,419910180,3730,3730,3730,3730,0
|
|
20240227,192500,419910180,3730,3730,3730,3730,0
|
|
20240227,192400,419910180,3730,3730,3730,3730,0
|
|
20240227,192300,419910180,3730,3730,3730,3730,0
|
|
20240227,192200,419910180,3730,3730,3730,3730,0
|
|
20240227,192100,419910180,3730,3730,3730,3730,0
|
|
20240227,192000,419910180,3730,3730,3730,3730,0
|
|
20240227,191900,419910180,3730,3730,3730,3730,0
|
|
20240227,191800,419910180,3730,3730,3730,3730,0
|
|
20240227,191700,419910180,3730,3730,3730,3730,0
|
|
20240227,191600,419910180,3730,3730,3730,3730,0
|
|
20240227,191500,419910180,3730,3730,3730,3730,0
|
|
20240227,191400,419910180,3730,3730,3730,3730,2762
|
|
20240227,191300,419910180,3730,3730,3730,3730,0
|
|
20240227,191200,419910180,3730,3730,3730,3730,0
|
|
20240227,191100,419910180,3730,3730,3730,3730,0
|
|
20240227,191000,419910180,3730,3730,3730,3730,0
|
|
20240227,190900,419910180,3730,3730,3730,3730,0
|
|
20240227,190800,419910180,3730,3730,3730,3730,0
|
|
20240227,190700,419910180,3730,3730,3730,3730,0
|
|
20240227,190600,419910180,3730,3730,3730,3730,0
|
|
20240227,190500,419910180,3730,3730,3730,3730,0
|
|
20240227,190400,419910180,3730,3730,3730,3730,0
|
|
20240227,190300,419910180,3730,3730,3730,3730,0
|
|
20240227,190200,419910180,3730,3730,3730,3730,0
|
|
20240227,190100,419910180,3730,3730,3730,3730,0
|
|
20240227,190000,419910180,3730,3730,3730,3730,0
|
|
20240227,185900,419910180,3730,3730,3730,3730,0
|
|
20240227,185800,419910180,3730,3730,3730,3730,0
|
|
20240227,185700,419910180,3730,3730,3730,3730,0
|
|
20240227,185600,419910180,3730,3730,3730,3730,0
|
|
20240227,185500,419910180,3730,3730,3730,3730,0
|
|
20240227,185400,419910180,3730,3730,3730,3730,0
|
|
20240227,185300,419910180,3730,3730,3730,3730,0
|
|
20240227,185200,419910180,3730,3730,3730,3730,0
|
|
20240227,185100,419910180,3730,3730,3730,3730,0
|
|
20240227,185000,419910180,3730,3730,3730,3730,0
|
|
20240227,184900,419910180,3730,3730,3730,3730,0
|
|
20240227,184800,419910180,3730,3730,3730,3730,0
|
|
20240227,184700,419910180,3730,3730,3730,3730,0
|
|
20240227,184600,419910180,3730,3730,3730,3730,0
|
|
20240227,184500,419910180,3730,3730,3730,3730,0
|
|
20240227,184400,419910180,3730,3730,3730,3730,2762
|
|
20240227,184300,419910180,3730,3730,3730,3730,0
|
|
20240227,184200,419910180,3730,3730,3730,3730,0
|
|
20240227,184100,419910180,3730,3730,3730,3730,0
|
|
20240227,184000,419910180,3730,3730,3730,3730,0
|
|
20240227,183900,419910180,3730,3730,3730,3730,0
|
|
20240227,183800,419910180,3730,3730,3730,3730,0
|
|
20240227,183700,419910180,3730,3730,3730,3730,0
|
|
20240227,183600,419910180,3730,3730,3730,3730,0
|
|
20240227,183500,419910180,3730,3730,3730,3730,0
|
|
20240227,183400,419910180,3730,3730,3730,3730,0
|
|
20240227,183300,419910180,3730,3730,3730,3730,0
|
|
20240227,183200,419910180,3730,3730,3730,3730,0
|
|
20240227,183100,419910180,3730,3730,3730,3730,0
|
|
20240227,183000,419910180,3730,3730,3730,3730,0
|
|
20240227,182900,419910180,3730,3730,3730,3730,0
|
|
20240227,182800,419910180,3730,3730,3730,3730,0
|
|
20240227,182700,419910180,3730,3730,3730,3730,0
|
|
20240227,182600,419910180,3730,3730,3730,3730,0
|
|
20240227,182500,419910180,3730,3730,3730,3730,0
|
|
20240227,182400,419910180,3730,3730,3730,3730,0
|
|
20240227,182300,419910180,3730,3730,3730,3730,0
|
|
20240227,182200,419910180,3730,3730,3730,3730,0
|
|
20240227,182100,419910180,3730,3730,3730,3730,0
|
|
20240227,182000,419910180,3730,3730,3730,3730,0
|
|
20240227,181900,419910180,3730,3730,3730,3730,0
|
|
20240227,181800,419910180,3730,3730,3730,3730,0
|
|
20240227,181700,419910180,3730,3730,3730,3730,0
|
|
20240227,181600,419910180,3730,3730,3730,3730,0
|
|
20240227,181500,419910180,3730,3730,3730,3730,0
|
|
20240227,181400,419910180,3730,3730,3730,3730,2762
|
|
20240227,181300,419910180,3730,3730,3730,3730,0
|
|
20240227,181200,419910180,3730,3730,3730,3730,0
|
|
20240227,181100,419910180,3730,3730,3730,3730,0
|
|
20240227,181000,419910180,3730,3730,3730,3730,0
|
|
20240227,180900,419910180,3730,3730,3730,3730,0
|
|
20240227,180800,419910180,3730,3730,3730,3730,0
|
|
20240227,180700,419910180,3730,3730,3730,3730,0
|
|
20240227,180600,419910180,3730,3730,3730,3730,0
|
|
20240227,180500,419910180,3730,3730,3730,3730,0
|
|
20240227,180400,419910180,3730,3730,3730,3730,0
|
|
20240227,180300,419910180,3730,3730,3730,3730,0
|
|
20240227,180200,419910180,3730,3730,3730,3730,0
|
|
20240227,180100,419910180,3730,3730,3730,3730,0
|
|
20240227,180000,419910180,3730,3730,3730,3730,0
|
|
20240227,175900,419910180,3730,3730,3730,3730,0
|
|
20240227,175800,419910180,3730,3730,3730,3730,0
|
|
20240227,175700,419910180,3730,3730,3730,3730,0
|
|
20240227,175600,419910180,3730,3730,3730,3730,0
|
|
20240227,175500,419910180,3730,3730,3730,3730,0
|
|
20240227,175400,419910180,3730,3730,3730,3730,0
|
|
20240227,175300,419910180,3730,3730,3730,3730,0
|
|
20240227,175200,419910180,3730,3730,3730,3730,0
|
|
20240227,175100,419910180,3730,3730,3730,3730,0
|
|
20240227,175000,419910180,3730,3730,3730,3730,0
|
|
20240227,174900,419910180,3730,3730,3730,3730,0
|
|
20240227,174800,419910180,3730,3730,3730,3730,0
|
|
20240227,174700,419910180,3730,3730,3730,3730,0
|
|
20240227,174600,419910180,3730,3730,3730,3730,0
|
|
20240227,174500,419910180,3730,3730,3730,3730,0
|
|
20240227,174400,419910180,3730,3730,3730,3730,2762
|
|
20240227,174300,419910180,3730,3730,3730,3730,0
|
|
20240227,174200,419910180,3730,3730,3730,3730,0
|
|
20240227,174100,419910180,3730,3730,3730,3730,0
|
|
20240227,174000,419910180,3730,3730,3730,3730,0
|
|
20240227,173900,419910180,3730,3730,3730,3730,0
|
|
20240227,173800,419910180,3730,3730,3730,3730,0
|
|
20240227,173700,419910180,3730,3730,3730,3730,0
|
|
20240227,173600,419910180,3730,3730,3730,3730,0
|
|
20240227,173500,419910180,3730,3730,3730,3730,0
|
|
20240227,173400,419910180,3730,3730,3730,3730,0
|
|
20240227,173300,419910180,3730,3730,3730,3730,0
|
|
20240227,173200,419910180,3730,3730,3730,3730,0
|
|
20240227,173100,419910180,3730,3730,3730,3730,0
|
|
20240227,173000,419910180,3730,3730,3730,3730,0
|
|
20240227,172900,419910180,3730,3730,3730,3730,0
|
|
20240227,172800,419910180,3730,3730,3730,3730,0
|
|
20240227,172700,419910180,3730,3730,3730,3730,0
|
|
20240227,172600,419910180,3730,3730,3730,3730,0
|
|
20240227,172500,419910180,3730,3730,3730,3730,0
|
|
20240227,172400,419910180,3730,3730,3730,3730,0
|
|
20240227,172300,419910180,3730,3730,3730,3730,0
|
|
20240227,172200,419910180,3730,3730,3730,3730,0
|
|
20240227,172100,419910180,3730,3730,3730,3730,0
|
|
20240227,172000,419910180,3730,3730,3730,3730,0
|
|
20240227,171900,419910180,3730,3730,3730,3730,0
|
|
20240227,171800,419910180,3730,3730,3730,3730,0
|
|
20240227,171700,419910180,3730,3730,3730,3730,0
|
|
20240227,171600,419910180,3730,3730,3730,3730,0
|
|
20240227,171500,419910180,3730,3730,3730,3730,0
|
|
20240227,171400,419910180,3730,3730,3730,3730,2762
|
|
20240227,171300,419910180,3730,3730,3730,3730,0
|
|
20240227,171200,419910180,3730,3730,3730,3730,0
|
|
20240227,171100,419910180,3730,3730,3730,3730,0
|
|
20240227,171000,419910180,3730,3730,3730,3730,0
|
|
20240227,170900,419910180,3730,3730,3730,3730,0
|
|
20240227,170800,419910180,3730,3730,3730,3730,0
|
|
20240227,170700,419910180,3730,3730,3730,3730,0
|
|
20240227,170600,419910180,3730,3730,3730,3730,0
|
|
20240227,170500,419910180,3730,3730,3730,3730,0
|
|
20240227,170400,419910180,3730,3730,3730,3730,0
|
|
20240227,170300,419910180,3730,3730,3730,3730,0
|
|
20240227,170200,419910180,3730,3730,3730,3730,0
|
|
20240227,170100,419910180,3730,3730,3730,3730,0
|
|
20240227,170000,419910180,3730,3730,3730,3730,0
|
|
20240227,165900,419910180,3730,3730,3730,3730,0
|
|
20240227,165800,419910180,3730,3730,3730,3730,0
|
|
20240227,165700,419910180,3730,3730,3730,3730,0
|
|
20240227,165600,419910180,3730,3730,3730,3730,0
|
|
20240227,165500,419910180,3730,3730,3730,3730,0
|
|
20240227,165400,419910180,3730,3730,3730,3730,0
|
|
20240227,165300,419910180,3730,3730,3730,3730,0
|
|
20240227,165200,419910180,3730,3730,3730,3730,0
|
|
20240227,165100,419910180,3730,3730,3730,3730,0
|
|
20240227,165000,419910180,3730,3730,3730,3730,0
|
|
20240227,164900,419910180,3730,3730,3730,3730,0
|
|
20240227,164800,419910180,3730,3730,3730,3730,0
|
|
20240227,164700,419910180,3730,3730,3730,3730,0
|
|
20240227,164600,419910180,3730,3730,3730,3730,0
|
|
20240227,164500,419910180,3730,3730,3730,3730,0
|
|
20240227,164400,419910180,3730,3730,3730,3730,2762
|
|
20240227,164300,419910180,3730,3730,3730,3730,0
|
|
20240227,164200,419910180,3730,3730,3730,3730,0
|
|
20240227,164100,419910180,3730,3730,3730,3730,0
|
|
20240227,164000,419910180,3730,3730,3730,3730,0
|
|
20240227,163900,419910180,3730,3730,3730,3730,0
|
|
20240227,163800,419910180,3730,3730,3730,3730,0
|
|
20240227,163700,419910180,3730,3730,3730,3730,0
|
|
20240227,163600,419910180,3730,3730,3730,3730,0
|
|
20240227,163500,419910180,3730,3730,3730,3730,0
|
|
20240227,163400,419910180,3730,3730,3730,3730,0
|
|
20240227,163300,419910180,3730,3730,3730,3730,0
|
|
20240227,163200,419910180,3730,3730,3730,3730,0
|
|
20240227,163100,419910180,3730,3730,3730,3730,0
|
|
20240227,163000,419910180,3730,3730,3730,3730,0
|
|
20240227,162900,419910180,3730,3730,3730,3730,0
|
|
20240227,162800,419910180,3730,3730,3730,3730,0
|
|
20240227,162700,419910180,3730,3730,3730,3730,0
|
|
20240227,162600,419910180,3730,3730,3730,3730,0
|
|
20240227,162500,419910180,3730,3730,3730,3730,0
|
|
20240227,162400,419910180,3730,3730,3730,3730,0
|
|
20240227,162300,419910180,3730,3730,3730,3730,0
|
|
20240227,162200,419910180,3730,3730,3730,3730,0
|
|
20240227,162100,419910180,3730,3730,3730,3730,0
|
|
20240227,162000,419910180,3730,3730,3730,3730,0
|
|
20240227,161900,419910180,3730,3730,3730,3730,0
|
|
20240227,161800,419910180,3730,3730,3730,3730,0
|
|
20240227,161700,419910180,3730,3730,3730,3730,0
|
|
20240227,161600,419910180,3730,3730,3730,3730,0
|
|
20240227,161500,419910180,3730,3730,3730,3730,0
|
|
20240227,161400,419910180,3730,3730,3730,3730,2762
|
|
20240227,161300,419910180,3730,3730,3730,3730,0
|
|
20240227,161200,419910180,3730,3730,3730,3730,0
|
|
20240227,161100,419910180,3730,3730,3730,3730,0
|
|
20240227,161000,419910180,3730,3730,3730,3730,0
|
|
20240227,160900,419910180,3730,3730,3730,3730,0
|
|
20240227,160800,419910180,3730,3730,3730,3730,0
|
|
20240227,160700,419910180,3730,3730,3730,3730,0
|
|
20240227,160600,419910180,3730,3730,3730,3730,0
|
|
20240227,160500,419910180,3730,3730,3730,3730,0
|
|
20240227,160400,419910180,3730,3730,3730,3730,0
|
|
20240227,160300,419910180,3730,3730,3730,3730,0
|
|
20240227,160200,419910180,3730,3730,3730,3730,0
|
|
20240227,160100,419910180,3730,3730,3730,3730,0
|
|
20240227,160000,419910180,3730,3730,3730,3730,0
|
|
20240227,155900,419910180,3730,3730,3730,3730,0
|
|
20240227,155800,419910180,3730,3730,3730,3730,0
|
|
20240227,155700,419910180,3730,3730,3730,3730,0
|
|
20240227,155600,419910180,3730,3730,3730,3730,0
|
|
20240227,155500,419910180,3730,3730,3730,3730,0
|
|
20240227,155400,419910180,3730,3730,3730,3730,0
|
|
20240227,155300,419910180,3730,3730,3730,3730,0
|
|
20240227,155200,419910180,3730,3730,3730,3730,0
|
|
20240227,155100,419910180,3730,3730,3730,3730,0
|
|
20240227,155000,419910180,3730,3730,3730,3730,0
|
|
20240227,154900,419910180,3730,3730,3730,3730,0
|
|
20240227,154800,419910180,3730,3730,3730,3730,0
|
|
20240227,154700,419910180,3730,3730,3730,3730,0
|
|
20240227,154600,419910180,3730,3730,3730,3730,0
|
|
20240227,154500,419910180,3730,3730,3730,3730,0
|
|
20240227,154400,419910180,3730,3730,3730,3730,2762
|
|
20240227,154300,419910180,3730,3730,3730,3730,0
|
|
20240227,154200,419910180,3730,3730,3730,3730,0
|
|
20240227,154100,419910180,3730,3730,3730,3730,0
|
|
20240227,154000,419910180,3730,3730,3730,3730,0
|
|
20240227,153900,419910180,3730,3730,3730,3730,0
|
|
20240227,153800,419910180,3730,3730,3730,3730,0
|
|
20240227,153700,419910180,3730,3730,3730,3730,0
|
|
20240227,153600,419910180,3730,3730,3730,3730,0
|
|
20240227,153500,419910180,3730,3730,3730,3730,0
|
|
20240227,153400,419910180,3730,3730,3730,3730,0
|
|
20240227,153300,419910180,3730,3730,3730,3730,0
|
|
20240227,153200,419910180,3730,3730,3730,3730,0
|
|
20240227,153100,419910180,3730,3730,3730,3730,0
|
|
20240227,153000,419910180,3730,3730,3730,3730,2762
|
|
20240227,152900,409607920,3740,3740,3740,3740,0
|
|
20240227,152800,409607920,3740,3740,3740,3740,0
|
|
20240227,152700,409607920,3740,3740,3740,3740,0
|
|
20240227,152600,409607920,3740,3740,3740,3740,0
|
|
20240227,152500,409607920,3740,3740,3740,3740,0
|
|
20240227,152400,409607920,3740,3740,3740,3740,0
|
|
20240227,152300,409607920,3740,3740,3740,3740,0
|
|
20240227,152200,409607920,3740,3740,3740,3740,0
|
|
20240227,152100,409607920,3740,3740,3740,3740,0
|
|
20240227,152000,409607920,3740,3740,3740,3740,0
|
|
20240227,151900,409607920,3740,3740,3740,3740,269
|
|
20240227,151800,408601860,3730,3740,3740,3730,223
|
|
20240227,151700,407768150,3730,3735,3735,3730,448
|
|
20240227,151600,406095610,3735,3730,3735,3730,484
|
|
20240227,151500,404289425,3730,3735,3735,3730,789
|
|
20240227,151400,401345025,3735,3735,3735,3735,584
|
|
20240227,151300,399163785,3725,3725,3725,3725,27
|
|
20240227,151200,399063210,3725,3725,3725,3725,10
|
|
20240227,151100,399025960,3725,3725,3725,3725,6
|
|
20240227,151000,399003610,3730,3720,3730,3720,1146
|
|
20240227,150900,394734135,3730,3720,3730,3720,763
|
|
20240227,150800,391893645,3720,3720,3720,3720,56
|
|
20240227,150700,391685325,3720,3720,3720,3720,0
|
|
20240227,150600,391685325,3720,3730,3730,3720,361
|
|
20240227,150500,390342395,3730,3720,3730,3720,288
|
|
20240227,150400,389268555,3720,3720,3720,3720,27
|
|
20240227,150300,389168115,3715,3715,3715,3715,30
|
|
20240227,150200,389056665,3710,3710,3710,3710,0
|
|
20240227,150100,389056665,3710,3710,3710,3710,0
|
|
20240227,150000,389056665,3710,3715,3715,3710,700
|
|
20240227,145900,386459515,3715,3720,3720,3715,55
|
|
20240227,145800,386255185,3715,3715,3715,3715,26
|
|
20240227,145700,386158595,3715,3730,3730,3715,463
|
|
20240227,145600,384437035,3730,3730,3730,3730,165
|
|
20240227,145500,383821585,3730,3730,3730,3730,10
|
|
20240227,145400,383784285,3715,3730,3730,3715,600
|
|
20240227,145300,381552535,3730,3720,3730,3720,42
|
|
20240227,145200,381396055,3725,3725,3725,3725,312
|
|
20240227,145100,380233855,3715,3715,3715,3715,0
|
|
20240227,145000,380233855,3715,3715,3715,3715,0
|
|
20240227,144900,380233855,3715,3715,3715,3715,0
|
|
20240227,144800,380233855,3715,3715,3715,3715,16
|
|
20240227,144700,380174415,3725,3725,3725,3725,0
|
|
20240227,144600,380174415,3725,3725,3725,3725,169
|
|
20240227,144500,379544890,3715,3715,3715,3715,0
|
|
20240227,144400,379544890,3715,3715,3715,3715,0
|
|
20240227,144300,379544890,3715,3715,3715,3715,200
|
|
20240227,144200,378801890,3715,3715,3715,3715,0
|
|
20240227,144100,378801890,3715,3715,3715,3715,0
|
|
20240227,144000,378801890,3715,3715,3715,3715,415
|
|
20240227,143900,377260165,3715,3715,3715,3715,1000
|
|
20240227,143800,373545165,3715,3715,3715,3715,25
|
|
20240227,143700,373452290,3730,3730,3730,3730,0
|
|
20240227,143600,373452290,3730,3730,3730,3730,0
|
|
20240227,143500,373452290,3730,3730,3730,3730,300
|
|
20240227,143400,372333290,3730,3730,3730,3730,1
|
|
20240227,143300,372329560,3715,3715,3715,3715,0
|
|
20240227,143200,372329560,3715,3715,3715,3715,0
|
|
20240227,143100,372329560,3715,3725,3725,3715,1158
|
|
20240227,143000,368018490,3725,3725,3725,3725,0
|
|
20240227,142900,368018490,3725,3725,3725,3725,5
|
|
20240227,142800,367999865,3725,3725,3725,3725,7
|
|
20240227,142700,367973790,3725,3725,3725,3725,0
|
|
20240227,142600,367973790,3725,3725,3725,3725,294
|
|
20240227,142500,366878640,3720,3720,3720,3720,1
|
|
20240227,142400,366874920,3725,3725,3725,3725,0
|
|
20240227,142300,366874920,3725,3725,3725,3725,71
|
|
20240227,142200,366610445,3725,3725,3725,3725,0
|
|
20240227,142100,366610445,3725,3725,3725,3725,100
|
|
20240227,142000,366237945,3725,3725,3725,3725,0
|
|
20240227,141900,366237945,3725,3725,3725,3725,0
|
|
20240227,141800,366237945,3725,3725,3725,3725,5
|
|
20240227,141700,366219320,3725,3725,3725,3725,0
|
|
20240227,141600,366219320,3725,3720,3725,3720,2987
|
|
20240227,141500,355104205,3715,3715,3715,3715,131
|
|
20240227,141400,354617540,3715,3720,3720,3715,210
|
|
20240227,141300,353837340,3720,3720,3720,3720,201
|
|
20240227,141200,353089620,3720,3720,3720,3720,401
|
|
20240227,141100,351597900,3720,3720,3720,3720,58
|
|
20240227,141000,351382140,3725,3725,3725,3725,0
|
|
20240227,140900,351382140,3725,3725,3725,3725,500
|
|
20240227,140800,349519640,3725,3720,3725,3720,3
|
|
20240227,140700,349508470,3720,3720,3720,3720,594
|
|
20240227,140600,347298790,3715,3715,3715,3715,0
|
|
20240227,140500,347298790,3715,3715,3715,3715,0
|
|
20240227,140400,347298790,3715,3715,3715,3715,0
|
|
20240227,140300,347298790,3715,3720,3720,3715,300
|
|
20240227,140200,346184050,3720,3720,3720,3720,0
|
|
20240227,140100,346184050,3720,3720,3720,3720,97
|
|
20240227,140000,345823210,3715,3715,3715,3715,0
|
|
20240227,135900,345823210,3715,3720,3720,3715,19
|
|
20240227,135800,345752605,3715,3715,3715,3715,911
|
|
20240227,135700,342368240,3715,3715,3715,3715,40
|
|
20240227,135600,342219640,3715,3715,3715,3715,0
|
|
20240227,135500,342219640,3715,3715,3715,3715,0
|
|
20240227,135400,342219640,3715,3715,3715,3710,165
|
|
20240227,135300,341606690,3715,3715,3715,3715,1
|
|
20240227,135200,341602975,3725,3725,3725,3725,0
|
|
20240227,135100,341602975,3725,3720,3725,3710,2002
|
|
20240227,135000,334172420,3720,3720,3720,3720,0
|
|
20240227,134900,334172420,3720,3720,3720,3720,79
|
|
20240227,134800,333878540,3720,3725,3725,3720,418
|
|
20240227,134700,332323515,3725,3725,3725,3725,45
|
|
20240227,134600,332155890,3725,3725,3725,3725,0
|
|
20240227,134500,332155890,3725,3725,3725,3725,131
|
|
20240227,134400,331667915,3725,3725,3725,3725,0
|
|
20240227,134300,331667915,3725,3725,3725,3725,23
|
|
20240227,134200,331582240,3730,3730,3730,3730,1
|
|
20240227,134100,331578510,3725,3725,3725,3725,0
|
|
20240227,134000,331578510,3725,3725,3725,3725,0
|
|
20240227,133900,331578510,3725,3725,3725,3725,17
|
|
20240227,133800,331515185,3725,3725,3725,3725,28
|
|
20240227,133700,331410885,3720,3720,3720,3720,2000
|
|
20240227,133600,323970885,3720,3715,3720,3715,72
|
|
20240227,133500,323703395,3715,3720,3720,3715,163
|
|
20240227,133400,323097385,3720,3720,3720,3720,906
|
|
20240227,133300,319727065,3725,3725,3725,3725,856
|
|
20240227,133200,316538465,3725,3725,3725,3725,22
|
|
20240227,133100,316456515,3725,3725,3725,3725,0
|
|
20240227,133000,316456515,3725,3730,3730,3725,2
|
|
20240227,132900,316449060,3730,3730,3730,3730,0
|
|
20240227,132800,316449060,3730,3730,3730,3730,0
|
|
20240227,132700,316449060,3730,3730,3730,3730,100
|
|
20240227,132600,316076060,3730,3730,3730,3730,49
|
|
20240227,132500,315893290,3725,3730,3730,3725,2500
|
|
20240227,132400,306579245,3740,3740,3740,3740,1
|
|
20240227,132300,306575505,3735,3735,3735,3735,578
|
|
20240227,132200,304416675,3740,3740,3740,3740,0
|
|
20240227,132100,304416675,3740,3740,3740,3740,0
|
|
20240227,132000,304416675,3740,3740,3740,3740,0
|
|
20240227,131900,304416675,3740,3740,3740,3740,0
|
|
20240227,131800,304416675,3740,3740,3740,3740,1
|
|
20240227,131700,304412935,3740,3740,3740,3740,0
|
|
20240227,131600,304412935,3740,3740,3740,3740,0
|
|
20240227,131500,304412935,3740,3740,3740,3740,0
|
|
20240227,131400,304412935,3740,3740,3740,3740,0
|
|
20240227,131300,304412935,3740,3740,3740,3740,0
|
|
20240227,131200,304412935,3740,3740,3740,3735,231
|
|
20240227,131100,303549090,3750,3750,3750,3750,0
|
|
20240227,131000,303549090,3750,3750,3750,3750,0
|
|
20240227,130900,303549090,3750,3750,3750,3750,0
|
|
20240227,130800,303549090,3750,3750,3750,3750,500
|
|
20240227,130700,301674090,3750,3750,3750,3750,0
|
|
20240227,130600,301674090,3750,3750,3750,3750,1
|
|
20240227,130500,301670340,3750,3750,3750,3750,0
|
|
20240227,130400,301670340,3750,3750,3750,3750,0
|
|
20240227,130300,301670340,3750,3750,3750,3750,0
|
|
20240227,130200,301670340,3750,3750,3750,3750,0
|
|
20240227,130100,301670340,3750,3750,3750,3750,0
|
|
20240227,130000,301670340,3750,3740,3750,3740,134
|
|
20240227,125900,301169160,3740,3740,3740,3740,7
|
|
20240227,125800,301142980,3740,3740,3740,3740,0
|
|
20240227,125700,301142980,3740,3740,3740,3740,0
|
|
20240227,125600,301142980,3740,3740,3740,3740,0
|
|
20240227,125500,301142980,3740,3735,3740,3735,371
|
|
20240227,125400,299757290,3735,3735,3735,3735,1
|
|
20240227,125300,299753555,3735,3735,3735,3735,261
|
|
20240227,125200,298778720,3750,3750,3750,3750,0
|
|
20240227,125100,298778720,3750,3750,3750,3750,0
|
|
20240227,125000,298778720,3750,3735,3750,3735,41
|
|
20240227,124900,298625570,3750,3750,3750,3750,0
|
|
20240227,124800,298625570,3750,3750,3750,3750,1
|
|
20240227,124700,298621820,3750,3750,3750,3750,1
|
|
20240227,124600,298618070,3755,3755,3755,3755,0
|
|
20240227,124500,298618070,3755,3755,3755,3755,0
|
|
20240227,124400,298618070,3755,3755,3755,3755,372
|
|
20240227,124300,297221210,3755,3755,3755,3755,0
|
|
20240227,124200,297221210,3755,3755,3755,3755,1
|
|
20240227,124100,297217455,3750,3750,3750,3750,500
|
|
20240227,124000,295342455,3750,3750,3750,3750,1
|
|
20240227,123900,295338705,3755,3755,3755,3755,1
|
|
20240227,123800,295334950,3750,3735,3750,3735,1000
|
|
20240227,123700,291590000,3740,3740,3740,3740,0
|
|
20240227,123600,291590000,3740,3740,3740,3740,1
|
|
20240227,123500,291586260,3740,3740,3740,3740,0
|
|
20240227,123400,291586260,3740,3740,3740,3740,0
|
|
20240227,123300,291586260,3740,3740,3740,3740,2
|
|
20240227,123200,291578780,3740,3740,3740,3740,0
|
|
20240227,123100,291578780,3740,3740,3740,3740,0
|
|
20240227,123000,291578780,3740,3735,3740,3735,4
|
|
20240227,122900,291563830,3740,3740,3740,3740,0
|
|
20240227,122800,291563830,3740,3740,3740,3740,0
|
|
20240227,122700,291563830,3740,3740,3740,3740,0
|
|
20240227,122600,291563830,3740,3740,3740,3740,0
|
|
20240227,122500,291563830,3740,3730,3740,3730,11
|
|
20240227,122400,291522790,3740,3740,3740,3740,1
|
|
20240227,122300,291519050,3745,3745,3745,3745,0
|
|
20240227,122200,291519050,3745,3745,3745,3745,0
|
|
20240227,122100,291519050,3745,3745,3745,3745,0
|
|
20240227,122000,291519050,3745,3745,3745,3740,450
|
|
20240227,121900,289836040,3740,3725,3740,3725,1126
|
|
20240227,121800,285625645,3740,3740,3740,3740,1
|
|
20240227,121700,285621905,3735,3735,3735,3735,0
|
|
20240227,121600,285621905,3735,3735,3735,3735,0
|
|
20240227,121500,285621905,3735,3735,3735,3735,27
|
|
20240227,121400,285521060,3740,3740,3740,3740,0
|
|
20240227,121300,285521060,3740,3740,3740,3740,0
|
|
20240227,121200,285521060,3740,3740,3740,3725,1004
|
|
20240227,121100,281772400,3740,3740,3740,3740,1
|
|
20240227,121000,281768660,3720,3720,3720,3720,0
|
|
20240227,120900,281768660,3720,3720,3720,3720,0
|
|
20240227,120800,281768660,3720,3720,3720,3720,5
|
|
20240227,120700,281750060,3740,3740,3740,3740,0
|
|
20240227,120600,281750060,3740,3735,3740,3735,101
|
|
20240227,120500,281372820,3735,3735,3735,3735,0
|
|
20240227,120400,281372820,3735,3735,3735,3735,0
|
|
20240227,120300,281372820,3735,3735,3735,3735,1
|
|
20240227,120200,281369085,3720,3720,3720,3720,0
|
|
20240227,120100,281369085,3720,3720,3720,3720,1
|
|
20240227,120000,281365365,3735,3720,3735,3720,31
|
|
20240227,115900,281250030,3740,3740,3740,3740,0
|
|
20240227,115800,281250030,3740,3740,3740,3740,0
|
|
20240227,115700,281250030,3740,3735,3740,3730,422
|
|
20240227,115600,279675790,3735,3735,3735,3735,11
|
|
20240227,115500,279634705,3740,3735,3740,3735,65
|
|
20240227,115400,279391925,3735,3735,3735,3735,1
|
|
20240227,115300,279388190,3735,3735,3735,3735,0
|
|
20240227,115200,279388190,3735,3730,3735,3730,3
|
|
20240227,115100,279376995,3730,3730,3730,3730,0
|
|
20240227,115000,279376995,3730,3735,3735,3730,685
|
|
20240227,114900,276820320,3735,3730,3735,3730,260
|
|
20240227,114800,275849870,3735,3735,3735,3735,1
|
|
20240227,114700,275846135,3730,3730,3730,3730,122
|
|
20240227,114600,275391075,3730,3730,3730,3730,0
|
|
20240227,114500,275391075,3730,3710,3730,3710,151
|
|
20240227,114400,274830845,3730,3725,3730,3725,200
|
|
20240227,114300,274085710,3710,3710,3725,3710,240
|
|
20240227,114200,273195220,3725,3725,3725,3725,1
|
|
20240227,114100,273191495,3715,3715,3715,3715,1303
|
|
20240227,114000,268350850,3715,3730,3730,3715,14
|
|
20240227,113900,268298690,3730,3730,3730,3730,7
|
|
20240227,113800,268272580,3735,3735,3735,3735,0
|
|
20240227,113700,268272580,3735,3735,3735,3735,0
|
|
20240227,113600,268272580,3735,3710,3735,3710,2
|
|
20240227,113500,268265135,3735,3735,3735,3735,0
|
|
20240227,113400,268265135,3735,3735,3735,3735,0
|
|
20240227,113300,268265135,3735,3735,3735,3735,0
|
|
20240227,113200,268265135,3735,3715,3735,3705,8748
|
|
20240227,113100,235799130,3720,3725,3725,3720,4666
|
|
20240227,113000,218438905,3725,3725,3725,3725,1000
|
|
20240227,112900,214713905,3725,3725,3725,3725,6
|
|
20240227,112800,214691555,3740,3740,3740,3740,1
|
|
20240227,112700,214687815,3725,3730,3730,3725,769
|
|
20240227,112600,211822290,3740,3740,3740,3740,0
|
|
20240227,112500,211822290,3740,3740,3740,3740,1
|
|
20240227,112400,211818550,3740,3740,3740,3725,11
|
|
20240227,112300,211777530,3730,3730,3730,3730,50
|
|
20240227,112200,211591030,3730,3730,3730,3730,1000
|
|
20240227,112100,207861030,3730,3735,3740,3730,1547
|
|
20240227,112000,202087010,3745,3745,3745,3745,3
|
|
20240227,111900,202075775,3745,3740,3745,3735,13
|
|
20240227,111800,202027195,3745,3745,3745,3745,0
|
|
20240227,111700,202027195,3745,3745,3745,3745,0
|
|
20240227,111600,202027195,3745,3745,3745,3745,5
|
|
20240227,111500,202008470,3755,3755,3755,3755,441
|
|
20240227,111400,200352515,3755,3755,3755,3755,0
|
|
20240227,111300,200352515,3755,3755,3755,3755,0
|
|
20240227,111200,200352515,3755,3755,3755,3755,0
|
|
20240227,111100,200352515,3755,3755,3755,3755,0
|
|
20240227,111000,200352515,3755,3750,3755,3750,3
|
|
20240227,110900,200341260,3735,3735,3735,3735,0
|
|
20240227,110800,200341260,3735,3735,3735,3735,25
|
|
20240227,110700,200247885,3755,3755,3755,3755,50
|
|
20240227,110600,200060135,3760,3760,3760,3760,0
|
|
20240227,110500,200060135,3760,3760,3760,3760,0
|
|
20240227,110400,200060135,3760,3760,3760,3760,0
|
|
20240227,110300,200060135,3760,3760,3760,3760,267
|
|
20240227,110200,199056215,3735,3735,3735,3735,100
|
|
20240227,110100,198682715,3760,3755,3760,3755,210
|
|
20240227,110000,197894115,3755,3755,3755,3755,1
|
|
20240227,105900,197890360,3730,3735,3735,3730,68
|
|
20240227,105800,197636705,3730,3735,3735,3730,1170
|
|
20240227,105700,193271475,3760,3760,3760,3760,0
|
|
20240227,105600,193271475,3760,3760,3760,3760,0
|
|
20240227,105500,193271475,3760,3760,3760,3760,0
|
|
20240227,105400,193271475,3760,3760,3760,3760,0
|
|
20240227,105300,193271475,3760,3760,3760,3760,0
|
|
20240227,105200,193271475,3760,3740,3760,3730,401
|
|
20240227,105100,191774305,3740,3750,3750,3740,2573
|
|
20240227,105000,182140435,3760,3760,3760,3760,0
|
|
20240227,104900,182140435,3760,3760,3760,3760,0
|
|
20240227,104800,182140435,3760,3755,3760,3755,203
|
|
20240227,104700,181378165,3760,3760,3760,3760,0
|
|
20240227,104600,181378165,3760,3760,3760,3760,9
|
|
20240227,104500,181344325,3760,3760,3760,3760,0
|
|
20240227,104400,181344325,3760,3760,3760,3760,0
|
|
20240227,104300,181344325,3760,3760,3760,3760,1
|
|
20240227,104200,181340565,3760,3760,3760,3760,0
|
|
20240227,104100,181340565,3760,3760,3760,3760,34
|
|
20240227,104000,181212725,3760,3760,3760,3750,62
|
|
20240227,103900,180980205,3755,3755,3755,3755,25
|
|
20240227,103800,180886330,3760,3760,3760,3760,0
|
|
20240227,103700,180886330,3760,3760,3760,3760,0
|
|
20240227,103600,180886330,3760,3760,3760,3760,0
|
|
20240227,103500,180886330,3760,3760,3760,3760,0
|
|
20240227,103400,180886330,3760,3755,3760,3755,9
|
|
20240227,103300,180852530,3760,3755,3760,3755,2
|
|
20240227,103200,180845015,3760,3755,3760,3755,620
|
|
20240227,103100,178516910,3755,3755,3755,3755,0
|
|
20240227,103000,178516910,3755,3760,3760,3755,20
|
|
20240227,102900,178441800,3770,3770,3770,3770,0
|
|
20240227,102800,178441800,3770,3770,3770,3770,0
|
|
20240227,102700,178441800,3770,3770,3770,3770,0
|
|
20240227,102600,178441800,3770,3770,3770,3770,0
|
|
20240227,102500,178441800,3770,3770,3770,3770,0
|
|
20240227,102400,178441800,3770,3770,3770,3770,0
|
|
20240227,102300,178441800,3770,3770,3770,3770,0
|
|
20240227,102200,178441800,3770,3765,3770,3765,26
|
|
20240227,102100,178343810,3765,3765,3765,3765,0
|
|
20240227,102000,178343810,3765,3760,3765,3760,4
|
|
20240227,101900,178328760,3755,3755,3755,3755,278
|
|
20240227,101800,177284870,3760,3760,3760,3760,0
|
|
20240227,101700,177284870,3760,3760,3760,3760,0
|
|
20240227,101600,177284870,3760,3760,3760,3760,0
|
|
20240227,101500,177284870,3760,3760,3760,3760,1
|
|
20240227,101400,177281110,3745,3745,3745,3745,0
|
|
20240227,101300,177281110,3745,3755,3755,3745,928
|
|
20240227,101200,173797005,3760,3760,3760,3760,1
|
|
20240227,101100,173793245,3745,3745,3745,3745,0
|
|
20240227,101000,173793245,3745,3745,3745,3745,0
|
|
20240227,100900,173793245,3745,3760,3760,3745,3010
|
|
20240227,100800,162515405,3760,3765,3765,3760,7
|
|
20240227,100700,162489060,3765,3765,3765,3765,0
|
|
20240227,100600,162489060,3765,3765,3765,3765,0
|
|
20240227,100500,162489060,3765,3765,3765,3765,1
|
|
20240227,100400,162485295,3750,3750,3750,3750,3374
|
|
20240227,100300,149832795,3750,3750,3750,3750,240
|
|
20240227,100200,148932795,3765,3765,3765,3765,250
|
|
20240227,100100,147991545,3765,3765,3765,3765,10
|
|
20240227,100000,147953895,3750,3750,3750,3750,30
|
|
20240227,095900,147841395,3750,3750,3750,3750,132
|
|
20240227,095800,147346395,3750,3750,3750,3750,600
|
|
20240227,095700,145096395,3750,3750,3750,3750,0
|
|
20240227,095600,145096395,3750,3750,3750,3750,0
|
|
20240227,095500,145096395,3750,3755,3755,3750,76
|
|
20240227,095400,144811320,3770,3780,3780,3770,30
|
|
20240227,095300,144698070,3780,3770,3780,3770,200
|
|
20240227,095200,143943020,3780,3750,3780,3745,201
|
|
20240227,095100,143189805,3780,3780,3780,3780,0
|
|
20240227,095000,143189805,3780,3780,3780,3780,40
|
|
20240227,094900,143038605,3780,3780,3780,3780,1
|
|
20240227,094800,143034825,3755,3750,3755,3750,1172
|
|
20240227,094700,138637800,3750,3750,3750,3750,0
|
|
20240227,094600,138637800,3750,3730,3750,3730,296
|
|
20240227,094500,137529540,3735,3735,3735,3735,697
|
|
20240227,094400,134926245,3735,3735,3735,3735,0
|
|
20240227,094300,134926245,3735,3735,3735,3735,136
|
|
20240227,094200,134418285,3735,3735,3735,3735,15
|
|
20240227,094100,134362260,3735,3735,3735,3735,27
|
|
20240227,094000,134261415,3735,3735,3735,3725,389
|
|
20240227,093900,132812000,3735,3725,3735,3720,664
|
|
20240227,093800,130338685,3735,3735,3735,3735,2
|
|
20240227,093700,130331215,3735,3735,3735,3730,3039
|
|
20240227,093600,118991900,3740,3740,3740,3740,229
|
|
20240227,093500,118135440,3740,3740,3740,3740,1
|
|
20240227,093400,118131700,3745,3745,3745,3745,23
|
|
20240227,093300,118045565,3745,3740,3745,3740,436
|
|
20240227,093200,116414250,3735,3735,3735,3735,61
|
|
20240227,093100,116186415,3735,3740,3745,3735,2693
|
|
20240227,093000,106118120,3740,3740,3740,3735,695
|
|
20240227,092900,103518985,3745,3745,3745,3745,305
|
|
20240227,092800,102376760,3745,3740,3745,3740,926
|
|
20240227,092700,98912520,3740,3740,3740,3740,50
|
|
20240227,092600,98725520,3750,3750,3750,3735,1333
|
|
20240227,092500,93730815,3745,3750,3750,3745,49
|
|
20240227,092400,93547280,3745,3750,3750,3745,543
|
|
20240227,092300,91512745,3745,3750,3750,3745,760
|
|
20240227,092200,88664460,3750,3750,3750,3745,164
|
|
20240227,092100,88049640,3740,3740,3740,3740,0
|
|
20240227,092000,88049640,3740,3745,3750,3740,982
|
|
20240227,091900,84372345,3745,3745,3745,3745,132
|
|
20240227,091800,83878005,3745,3745,3745,3745,0
|
|
20240227,091700,83878005,3745,3755,3765,3745,3521
|
|
20240227,091600,70667090,3755,3755,3755,3755,0
|
|
20240227,091500,70667090,3755,3760,3760,3755,90
|
|
20240227,091400,70329090,3755,3755,3755,3755,1
|
|
20240227,091300,70325335,3755,3760,3760,3755,745
|
|
20240227,091200,67527850,3780,3755,3780,3750,5785
|
|
20240227,091100,45830215,3760,3760,3760,3760,1407
|
|
20240227,091000,40539895,3760,3760,3760,3760,1359
|
|
20240227,090900,35430055,3760,3790,3790,3760,660
|
|
20240227,090800,32947675,3790,3790,3790,3790,0
|
|
20240227,090700,32947675,3790,3770,3790,3765,1072
|
|
20240227,090600,28910715,3770,3775,3775,3770,729
|
|
20240227,090500,26161980,3775,3770,3775,3770,273
|
|
20240227,090400,25131455,3775,3775,3775,3775,0
|
|
20240227,090300,25131455,3775,3775,3775,3775,0
|
|
20240227,090200,25131455,3775,3770,3775,3765,3733
|
|
20240227,090100,11055155,3800,3800,3800,3800,0
|
|
20240227,090000,11055155,3800,3795,3800,3790,2613
|