577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183400,2040071950,28250,28250,28250,28250,2412
|
|
20240227,183300,2040071950,28250,28250,28250,28250,0
|
|
20240227,183200,2040071950,28250,28250,28250,28250,0
|
|
20240227,183100,2040071950,28250,28250,28250,28250,0
|
|
20240227,183000,2040071950,28250,28250,28250,28250,0
|
|
20240227,182900,2040071950,28250,28250,28250,28250,0
|
|
20240227,182800,2040071950,28250,28250,28250,28250,0
|
|
20240227,182700,2040071950,28250,28250,28250,28250,0
|
|
20240227,182600,2040071950,28250,28250,28250,28250,0
|
|
20240227,182500,2040071950,28250,28250,28250,28250,0
|
|
20240227,182400,2040071950,28250,28250,28250,28250,0
|
|
20240227,182300,2040071950,28250,28250,28250,28250,0
|
|
20240227,182200,2040071950,28250,28250,28250,28250,0
|
|
20240227,182100,2040071950,28250,28250,28250,28250,0
|
|
20240227,182000,2040071950,28250,28250,28250,28250,0
|
|
20240227,181900,2040071950,28250,28250,28250,28250,0
|
|
20240227,181800,2040071950,28250,28250,28250,28250,0
|
|
20240227,181700,2040071950,28250,28250,28250,28250,0
|
|
20240227,181600,2040071950,28250,28250,28250,28250,0
|
|
20240227,181500,2040071950,28250,28250,28250,28250,0
|
|
20240227,181400,2040071950,28250,28250,28250,28250,0
|
|
20240227,181300,2040071950,28250,28250,28250,28250,0
|
|
20240227,181200,2040071950,28250,28250,28250,28250,0
|
|
20240227,181100,2040071950,28250,28250,28250,28250,0
|
|
20240227,181000,2040071950,28250,28250,28250,28250,0
|
|
20240227,180900,2040071950,28250,28250,28250,28250,0
|
|
20240227,180800,2040071950,28250,28250,28250,28250,0
|
|
20240227,180700,2040071950,28250,28250,28250,28250,0
|
|
20240227,180600,2040071950,28250,28250,28250,28250,0
|
|
20240227,180500,2040071950,28250,28250,28250,28250,0
|
|
20240227,180400,2040071950,28250,28250,28250,28250,2412
|
|
20240227,180300,2040071950,28250,28250,28250,28250,0
|
|
20240227,180200,2040071950,28250,28250,28250,28250,0
|
|
20240227,180100,2040071950,28250,28250,28250,28250,0
|
|
20240227,180000,2040071950,28250,28250,28250,28250,0
|
|
20240227,175900,2040071950,28250,28250,28250,28250,0
|
|
20240227,175800,2040071950,28250,28250,28250,28250,0
|
|
20240227,175700,2040071950,28250,28250,28250,28250,0
|
|
20240227,175600,2040071950,28250,28250,28250,28250,0
|
|
20240227,175500,2040071950,28250,28250,28250,28250,0
|
|
20240227,175400,2040071950,28250,28250,28250,28250,0
|
|
20240227,175300,2040071950,28250,28250,28250,28250,0
|
|
20240227,175200,2040071950,28250,28250,28250,28250,0
|
|
20240227,175100,2040071950,28250,28250,28250,28250,0
|
|
20240227,175000,2040071950,28250,28250,28250,28250,0
|
|
20240227,174900,2040071950,28250,28250,28250,28250,0
|
|
20240227,174800,2040071950,28250,28250,28250,28250,0
|
|
20240227,174700,2040071950,28250,28250,28250,28250,0
|
|
20240227,174600,2040071950,28250,28250,28250,28250,0
|
|
20240227,174500,2040071950,28250,28250,28250,28250,0
|
|
20240227,174400,2040071950,28250,28250,28250,28250,0
|
|
20240227,174300,2040071950,28250,28250,28250,28250,0
|
|
20240227,174200,2040071950,28250,28250,28250,28250,0
|
|
20240227,174100,2040071950,28250,28250,28250,28250,0
|
|
20240227,174000,2040071950,28250,28250,28250,28250,0
|
|
20240227,173900,2040071950,28250,28250,28250,28250,0
|
|
20240227,173800,2040071950,28250,28250,28250,28250,0
|
|
20240227,173700,2040071950,28250,28250,28250,28250,0
|
|
20240227,173600,2040071950,28250,28250,28250,28250,0
|
|
20240227,173500,2040071950,28250,28250,28250,28250,0
|
|
20240227,173400,2040071950,28250,28250,28250,28250,2412
|
|
20240227,173300,2040071950,28250,28250,28250,28250,0
|
|
20240227,173200,2040071950,28250,28250,28250,28250,0
|
|
20240227,173100,2040071950,28250,28250,28250,28250,0
|
|
20240227,173000,2040071950,28250,28250,28250,28250,0
|
|
20240227,172900,2040071950,28250,28250,28250,28250,0
|
|
20240227,172800,2040071950,28250,28250,28250,28250,0
|
|
20240227,172700,2040071950,28250,28250,28250,28250,0
|
|
20240227,172600,2040071950,28250,28250,28250,28250,0
|
|
20240227,172500,2040071950,28250,28250,28250,28250,0
|
|
20240227,172400,2040071950,28250,28250,28250,28250,0
|
|
20240227,172300,2040071950,28250,28250,28250,28250,0
|
|
20240227,172200,2040071950,28250,28250,28250,28250,0
|
|
20240227,172100,2040071950,28250,28250,28250,28250,0
|
|
20240227,172000,2040071950,28250,28250,28250,28250,0
|
|
20240227,171900,2040071950,28250,28250,28250,28250,0
|
|
20240227,171800,2040071950,28250,28250,28250,28250,0
|
|
20240227,171700,2040071950,28250,28250,28250,28250,0
|
|
20240227,171600,2040071950,28250,28250,28250,28250,0
|
|
20240227,171500,2040071950,28250,28250,28250,28250,0
|
|
20240227,171400,2040071950,28250,28250,28250,28250,0
|
|
20240227,171300,2040071950,28250,28250,28250,28250,0
|
|
20240227,171200,2040071950,28250,28250,28250,28250,0
|
|
20240227,171100,2040071950,28250,28250,28250,28250,0
|
|
20240227,171000,2040071950,28250,28250,28250,28250,0
|
|
20240227,170900,2040071950,28250,28250,28250,28250,0
|
|
20240227,170800,2040071950,28250,28250,28250,28250,0
|
|
20240227,170700,2040071950,28250,28250,28250,28250,0
|
|
20240227,170600,2040071950,28250,28250,28250,28250,0
|
|
20240227,170500,2040071950,28250,28250,28250,28250,0
|
|
20240227,170400,2040071950,28250,28250,28250,28250,2412
|
|
20240227,170300,2040071950,28250,28250,28250,28250,0
|
|
20240227,170200,2040071950,28250,28250,28250,28250,0
|
|
20240227,170100,2040071950,28250,28250,28250,28250,0
|
|
20240227,170000,2040071950,28250,28250,28250,28250,0
|
|
20240227,165900,2040071950,28250,28250,28250,28250,0
|
|
20240227,165800,2040071950,28250,28250,28250,28250,0
|
|
20240227,165700,2040071950,28250,28250,28250,28250,0
|
|
20240227,165600,2040071950,28250,28250,28250,28250,0
|
|
20240227,165500,2040071950,28250,28250,28250,28250,0
|
|
20240227,165400,2040071950,28250,28250,28250,28250,0
|
|
20240227,165300,2040071950,28250,28250,28250,28250,0
|
|
20240227,165200,2040071950,28250,28250,28250,28250,0
|
|
20240227,165100,2040071950,28250,28250,28250,28250,0
|
|
20240227,165000,2040071950,28250,28250,28250,28250,0
|
|
20240227,164900,2040071950,28250,28250,28250,28250,0
|
|
20240227,164800,2040071950,28250,28250,28250,28250,0
|
|
20240227,164700,2040071950,28250,28250,28250,28250,0
|
|
20240227,164600,2040071950,28250,28250,28250,28250,0
|
|
20240227,164500,2040071950,28250,28250,28250,28250,0
|
|
20240227,164400,2040071950,28250,28250,28250,28250,0
|
|
20240227,164300,2040071950,28250,28250,28250,28250,0
|
|
20240227,164200,2040071950,28250,28250,28250,28250,0
|
|
20240227,164100,2040071950,28250,28250,28250,28250,0
|
|
20240227,164000,2040071950,28250,28250,28250,28250,0
|
|
20240227,163900,2040071950,28250,28250,28250,28250,0
|
|
20240227,163800,2040071950,28250,28250,28250,28250,0
|
|
20240227,163700,2040071950,28250,28250,28250,28250,0
|
|
20240227,163600,2040071950,28250,28250,28250,28250,0
|
|
20240227,163500,2040071950,28250,28250,28250,28250,0
|
|
20240227,163400,2040071950,28250,28250,28250,28250,2412
|
|
20240227,163300,2040071950,28250,28250,28250,28250,0
|
|
20240227,163200,2040071950,28250,28250,28250,28250,0
|
|
20240227,163100,2040071950,28250,28250,28250,28250,0
|
|
20240227,163000,2040071950,28250,28250,28250,28250,0
|
|
20240227,162900,2040071950,28250,28250,28250,28250,0
|
|
20240227,162800,2040071950,28250,28250,28250,28250,0
|
|
20240227,162700,2040071950,28250,28250,28250,28250,0
|
|
20240227,162600,2040071950,28250,28250,28250,28250,0
|
|
20240227,162500,2040071950,28250,28250,28250,28250,0
|
|
20240227,162400,2040071950,28250,28250,28250,28250,0
|
|
20240227,162300,2040071950,28250,28250,28250,28250,0
|
|
20240227,162200,2040071950,28250,28250,28250,28250,0
|
|
20240227,162100,2040071950,28250,28250,28250,28250,0
|
|
20240227,162000,2040071950,28250,28250,28250,28250,0
|
|
20240227,161900,2040071950,28250,28250,28250,28250,0
|
|
20240227,161800,2040071950,28250,28250,28250,28250,0
|
|
20240227,161700,2040071950,28250,28250,28250,28250,0
|
|
20240227,161600,2040071950,28250,28250,28250,28250,0
|
|
20240227,161500,2040071950,28250,28250,28250,28250,0
|
|
20240227,161400,2040071950,28250,28250,28250,28250,0
|
|
20240227,161300,2040071950,28250,28250,28250,28250,0
|
|
20240227,161200,2040071950,28250,28250,28250,28250,0
|
|
20240227,161100,2040071950,28250,28250,28250,28250,0
|
|
20240227,161000,2040071950,28250,28250,28250,28250,0
|
|
20240227,160900,2040071950,28250,28250,28250,28250,0
|
|
20240227,160800,2040071950,28250,28250,28250,28250,0
|
|
20240227,160700,2040071950,28250,28250,28250,28250,0
|
|
20240227,160600,2040071950,28250,28250,28250,28250,0
|
|
20240227,160500,2040071950,28250,28250,28250,28250,0
|
|
20240227,160400,2040071950,28250,28250,28250,28250,2412
|
|
20240227,160300,2040071950,28250,28250,28250,28250,0
|
|
20240227,160200,2040071950,28250,28250,28250,28250,0
|
|
20240227,160100,2040071950,28250,28250,28250,28250,0
|
|
20240227,160000,2040071950,28250,28250,28250,28250,0
|
|
20240227,155900,2040071950,28250,28250,28250,28250,0
|
|
20240227,155800,2040071950,28250,28250,28250,28250,0
|
|
20240227,155700,2040071950,28250,28250,28250,28250,0
|
|
20240227,155600,2040071950,28250,28250,28250,28250,0
|
|
20240227,155500,2040071950,28250,28250,28250,28250,0
|
|
20240227,155400,2040071950,28250,28250,28250,28250,0
|
|
20240227,155300,2040071950,28250,28250,28250,28250,0
|
|
20240227,155200,2040071950,28250,28250,28250,28250,0
|
|
20240227,155100,2040071950,28250,28250,28250,28250,0
|
|
20240227,155000,2040071950,28250,28250,28250,28250,0
|
|
20240227,154900,2040071950,28250,28250,28250,28250,0
|
|
20240227,154800,2040071950,28250,28250,28250,28250,0
|
|
20240227,154700,2040071950,28250,28250,28250,28250,0
|
|
20240227,154600,2040071950,28250,28250,28250,28250,0
|
|
20240227,154500,2040071950,28250,28250,28250,28250,0
|
|
20240227,154400,2040071950,28250,28250,28250,28250,0
|
|
20240227,154300,2040071950,28250,28250,28250,28250,0
|
|
20240227,154200,2040071950,28250,28250,28250,28250,0
|
|
20240227,154100,2040071950,28250,28250,28250,28250,0
|
|
20240227,154000,2040071950,28250,28250,28250,28250,0
|
|
20240227,153900,2040071950,28250,28250,28250,28250,0
|
|
20240227,153800,2040071950,28250,28250,28250,28250,0
|
|
20240227,153700,2040071950,28250,28250,28250,28250,0
|
|
20240227,153600,2040071950,28250,28250,28250,28250,0
|
|
20240227,153500,2040071950,28250,28250,28250,28250,0
|
|
20240227,153400,2040071950,28250,28250,28250,28250,2412
|
|
20240227,153300,2040071950,28250,28250,28250,28250,0
|
|
20240227,153200,2040071950,28250,28250,28250,28250,0
|
|
20240227,153100,2040071950,28250,28250,28250,28250,0
|
|
20240227,153000,2040071950,28250,28250,28250,28250,2412
|
|
20240227,152900,1971932950,28200,28200,28200,28200,0
|
|
20240227,152800,1971932950,28200,28200,28200,28200,0
|
|
20240227,152700,1971932950,28200,28200,28200,28200,0
|
|
20240227,152600,1971932950,28200,28200,28200,28200,0
|
|
20240227,152500,1971932950,28200,28200,28200,28200,0
|
|
20240227,152400,1971932950,28200,28200,28200,28200,0
|
|
20240227,152300,1971932950,28200,28200,28200,28200,0
|
|
20240227,152200,1971932950,28200,28200,28200,28200,0
|
|
20240227,152100,1971932950,28200,28200,28200,28200,0
|
|
20240227,152000,1971932950,28200,28200,28200,28200,0
|
|
20240227,151900,1971932950,28200,28150,28350,28100,6425
|
|
20240227,151800,1790571650,28150,28000,28150,27850,7280
|
|
20240227,151700,1586711050,28000,27850,28000,27850,2154
|
|
20240227,151600,1526515750,27850,27800,27850,27750,178
|
|
20240227,151500,1521569050,27800,27750,27800,27750,420
|
|
20240227,151400,1509893850,27750,27700,27750,27700,17
|
|
20240227,151300,1509422200,27800,27700,27800,27700,20
|
|
20240227,151200,1508868100,27700,27700,27700,27700,16
|
|
20240227,151100,1508424900,27700,27800,27800,27700,100
|
|
20240227,151000,1505650300,27800,27800,27800,27800,244
|
|
20240227,150900,1498867100,27800,27800,27800,27800,10
|
|
20240227,150800,1498589100,27800,27800,27800,27800,3
|
|
20240227,150700,1498505700,27800,27800,27800,27800,130
|
|
20240227,150600,1494891700,27850,27850,27850,27850,202
|
|
20240227,150500,1489266000,27800,27800,27800,27800,0
|
|
20240227,150400,1489266000,27800,27800,27800,27800,0
|
|
20240227,150300,1489266000,27800,27800,27800,27800,0
|
|
20240227,150200,1489266000,27800,27800,27800,27800,755
|
|
20240227,150100,1468277000,27800,27800,27800,27800,3
|
|
20240227,150000,1468193600,27800,27850,27850,27800,763
|
|
20240227,145900,1446982100,27800,27800,27800,27800,0
|
|
20240227,145800,1446982100,27800,27800,27800,27800,0
|
|
20240227,145700,1446982100,27800,27800,27800,27800,0
|
|
20240227,145600,1446982100,27800,27850,27850,27800,31
|
|
20240227,145500,1446119600,27850,27850,27850,27850,10
|
|
20240227,145400,1445841100,27850,27850,27850,27850,1
|
|
20240227,145300,1445813250,27850,27850,27850,27850,0
|
|
20240227,145200,1445813250,27850,27850,27850,27850,500
|
|
20240227,145100,1431888250,27850,27850,27850,27850,0
|
|
20240227,145000,1431888250,27850,27850,27850,27850,803
|
|
20240227,144900,1409524700,27800,27850,27850,27800,491
|
|
20240227,144800,1395865850,27850,27850,27850,27850,0
|
|
20240227,144700,1395865850,27850,27900,27900,27850,35
|
|
20240227,144600,1394890650,27950,27800,27950,27800,335
|
|
20240227,144500,1385560450,27800,27800,27800,27800,197
|
|
20240227,144400,1380083850,27800,27650,27800,27600,10
|
|
20240227,144300,1379806800,27800,27750,27800,27600,1119
|
|
20240227,144200,1348845950,27750,27800,27800,27750,378
|
|
20240227,144100,1338350200,27800,27750,27800,27700,1444
|
|
20240227,144000,1298306400,27750,27850,27850,27750,1174
|
|
20240227,143900,1265685200,27850,27850,27850,27800,283
|
|
20240227,143800,1257803700,27850,27850,27850,27850,88
|
|
20240227,143700,1255352900,27850,27850,27850,27850,85
|
|
20240227,143600,1252985650,27850,27950,27950,27850,2331
|
|
20240227,143500,1187909000,27950,27950,27950,27950,4
|
|
20240227,143400,1187797200,27950,27950,27950,27950,4
|
|
20240227,143300,1187685400,27950,28000,28000,27950,117
|
|
20240227,143200,1184409600,28000,28000,28000,28000,5
|
|
20240227,143100,1184269600,28000,28000,28000,28000,14
|
|
20240227,143000,1183877600,28000,28000,28000,28000,144
|
|
20240227,142900,1179845600,28000,28000,28000,28000,56
|
|
20240227,142800,1178277600,28000,28000,28000,28000,205
|
|
20240227,142700,1172537600,28000,27950,28000,27950,2
|
|
20240227,142600,1172481650,27950,28000,28000,27950,11
|
|
20240227,142500,1172173700,28000,28000,28000,28000,22
|
|
20240227,142400,1171557700,28000,28000,28000,28000,0
|
|
20240227,142300,1171557700,28000,28000,28000,28000,0
|
|
20240227,142200,1171557700,28000,28000,28000,28000,67
|
|
20240227,142100,1169681700,28000,28000,28000,28000,249
|
|
20240227,142000,1162709700,27950,27950,27950,27950,0
|
|
20240227,141900,1162709700,27950,27950,27950,27950,0
|
|
20240227,141800,1162709700,27950,27950,27950,27950,40
|
|
20240227,141700,1161591700,27950,27950,27950,27950,0
|
|
20240227,141600,1161591700,27950,27950,27950,27950,0
|
|
20240227,141500,1161591700,27950,27950,27950,27950,0
|
|
20240227,141400,1161591700,27950,27950,27950,27950,5
|
|
20240227,141300,1161451950,27950,27950,27950,27950,0
|
|
20240227,141200,1161451950,27950,27950,27950,27950,3
|
|
20240227,141100,1161368100,27900,27900,27900,27900,0
|
|
20240227,141000,1161368100,27900,27900,27900,27900,0
|
|
20240227,140900,1161368100,27900,27900,27900,27900,1
|
|
20240227,140800,1161340200,27900,28000,28000,27900,205
|
|
20240227,140700,1155601700,27950,27950,27950,27950,7
|
|
20240227,140600,1155406050,27950,27950,27950,27950,0
|
|
20240227,140500,1155406050,27950,27950,27950,27950,80
|
|
20240227,140400,1153170050,27950,27950,27950,27950,18
|
|
20240227,140300,1152666950,27950,27950,27950,27950,61
|
|
20240227,140200,1150962000,27950,27950,27950,27950,3
|
|
20240227,140100,1150878150,28000,28000,28000,28000,0
|
|
20240227,140000,1150878150,28000,28000,28000,28000,2
|
|
20240227,135900,1150822150,28000,28000,28000,28000,0
|
|
20240227,135800,1150822150,28000,28000,28000,28000,0
|
|
20240227,135700,1150822150,28000,28000,28000,28000,5
|
|
20240227,135600,1150682150,27900,27900,27900,27900,159
|
|
20240227,135500,1146246050,27900,27900,27900,27900,660
|
|
20240227,135400,1127832050,27900,28050,28050,27900,3746
|
|
20240227,135300,1022978800,28050,28050,28050,28050,6
|
|
20240227,135200,1022810500,28050,28050,28050,28050,1
|
|
20240227,135100,1022782450,28050,28100,28100,28050,57
|
|
20240227,135000,1021183500,28100,28100,28100,28100,1
|
|
20240227,134900,1021155400,28100,28100,28100,28100,159
|
|
20240227,134800,1016687500,28100,28100,28100,28100,0
|
|
20240227,134700,1016687500,28100,28100,28100,28100,3
|
|
20240227,134600,1016603200,28100,28150,28150,28100,4
|
|
20240227,134500,1016490700,28150,28150,28150,28150,100
|
|
20240227,134400,1013675700,28100,28100,28100,28100,9
|
|
20240227,134300,1013422800,28050,28100,28100,28050,1210
|
|
20240227,134200,979482200,28050,28050,28100,28050,6
|
|
20240227,134100,979313800,28100,28100,28100,28100,659
|
|
20240227,134000,960795900,28100,28150,28150,28100,57
|
|
20240227,133900,959194150,28150,28150,28150,28150,0
|
|
20240227,133800,959194150,28150,28150,28150,28150,63
|
|
20240227,133700,957420700,28200,28150,28200,28150,35
|
|
20240227,133600,956433950,28150,28150,28150,28150,0
|
|
20240227,133500,956433950,28150,28150,28150,28150,0
|
|
20240227,133400,956433950,28150,28150,28150,28150,1
|
|
20240227,133300,956405800,28150,28150,28150,28150,0
|
|
20240227,133200,956405800,28150,28150,28150,28150,0
|
|
20240227,133100,956405800,28150,28150,28150,28150,0
|
|
20240227,133000,956405800,28150,28150,28150,28150,0
|
|
20240227,132900,956405800,28150,28200,28200,28150,838
|
|
20240227,132800,932803350,28250,28250,28250,28250,0
|
|
20240227,132700,932803350,28250,28250,28250,28250,5
|
|
20240227,132600,932662100,28250,28250,28250,28250,0
|
|
20240227,132500,932662100,28250,28250,28250,28250,1
|
|
20240227,132400,932633850,28250,28250,28250,28250,0
|
|
20240227,132300,932633850,28250,28250,28250,28250,0
|
|
20240227,132200,932633850,28250,28250,28250,28250,100
|
|
20240227,132100,929808850,28300,28300,28300,28300,0
|
|
20240227,132000,929808850,28300,28300,28300,28300,0
|
|
20240227,131900,929808850,28300,28300,28300,28300,0
|
|
20240227,131800,929808850,28300,28300,28300,28300,66
|
|
20240227,131700,927941050,28300,28300,28300,28300,0
|
|
20240227,131600,927941050,28300,28300,28300,28300,0
|
|
20240227,131500,927941050,28300,28300,28300,28300,0
|
|
20240227,131400,927941050,28300,28300,28300,28300,50
|
|
20240227,131300,926526050,28250,28250,28250,28250,50
|
|
20240227,131200,925113550,28250,28250,28250,28250,9
|
|
20240227,131100,924859300,28250,28250,28250,28250,0
|
|
20240227,131000,924859300,28250,28250,28250,28250,0
|
|
20240227,130900,924859300,28250,28250,28250,28250,0
|
|
20240227,130800,924859300,28250,28250,28250,28250,5
|
|
20240227,130700,924718050,28250,28250,28250,28250,11
|
|
20240227,130600,924407300,28250,28250,28250,28250,2
|
|
20240227,130500,924350800,28250,28250,28250,28250,0
|
|
20240227,130400,924350800,28250,28250,28250,28250,0
|
|
20240227,130300,924350800,28250,28200,28250,28200,11
|
|
20240227,130200,924040100,28250,28250,28250,28250,1
|
|
20240227,130100,924011850,28250,28250,28250,28250,0
|
|
20240227,130000,924011850,28250,28250,28250,28250,0
|
|
20240227,125900,924011850,28250,28250,28250,28250,0
|
|
20240227,125800,924011850,28250,28250,28250,28250,1
|
|
20240227,125700,923983600,28250,28250,28250,28250,7
|
|
20240227,125600,923785850,28250,28250,28250,28250,0
|
|
20240227,125500,923785850,28250,28250,28250,28250,0
|
|
20240227,125400,923785850,28250,28250,28250,28250,202
|
|
20240227,125300,918079350,28200,28200,28200,28150,610
|
|
20240227,125200,900877600,28200,28200,28200,28200,16
|
|
20240227,125100,900426400,28250,28250,28250,28250,0
|
|
20240227,125000,900426400,28250,28250,28250,28250,10
|
|
20240227,124900,900143900,28200,28250,28250,28200,4
|
|
20240227,124800,900031000,28200,28200,28200,28200,14
|
|
20240227,124700,899636200,28200,28200,28200,28200,0
|
|
20240227,124600,899636200,28200,28200,28200,28200,115
|
|
20240227,124500,896393200,28250,28250,28250,28250,6
|
|
20240227,124400,896223700,28250,28250,28250,28250,200
|
|
20240227,124300,890573700,28250,28250,28250,28250,0
|
|
20240227,124200,890573700,28250,28250,28250,28250,1
|
|
20240227,124100,890545450,28250,28250,28250,28250,248
|
|
20240227,124000,883539450,28300,28300,28300,28300,0
|
|
20240227,123900,883539450,28300,28300,28300,28300,0
|
|
20240227,123800,883539450,28300,28300,28300,28300,0
|
|
20240227,123700,883539450,28300,28300,28300,28300,0
|
|
20240227,123600,883539450,28300,28300,28300,28300,10
|
|
20240227,123500,883256450,28300,28300,28300,28300,4
|
|
20240227,123400,883143250,28300,28300,28300,28300,194
|
|
20240227,123300,877653050,28300,28300,28300,28300,5
|
|
20240227,123200,877511550,28400,28400,28400,28400,0
|
|
20240227,123100,877511550,28400,28400,28400,28400,0
|
|
20240227,123000,877511550,28400,28400,28400,28400,0
|
|
20240227,122900,877511550,28400,28300,28400,28300,2
|
|
20240227,122800,877454850,28300,28300,28300,28300,4
|
|
20240227,122700,877341650,28400,28400,28400,28400,30
|
|
20240227,122600,876489650,28400,28400,28400,28400,1
|
|
20240227,122500,876461250,28400,28400,28400,28400,15
|
|
20240227,122400,876035250,28300,28300,28300,28300,49
|
|
20240227,122300,874648550,28400,28400,28400,28400,35
|
|
20240227,122200,873654550,28450,28450,28450,28450,0
|
|
20240227,122100,873654550,28450,28450,28450,28450,0
|
|
20240227,122000,873654550,28450,28450,28450,28450,2
|
|
20240227,121900,873597650,28450,28450,28450,28450,0
|
|
20240227,121800,873597650,28450,28350,28450,28300,115
|
|
20240227,121700,870337900,28450,28450,28450,28450,9
|
|
20240227,121600,870081850,28450,28450,28450,28400,139
|
|
20240227,121500,866132600,28450,28450,28450,28450,100
|
|
20240227,121400,863287600,28400,28450,28450,28400,1125
|
|
20240227,121300,831296350,28450,28200,28450,28200,1249
|
|
20240227,121200,795862850,28200,28200,28200,28200,10
|
|
20240227,121100,795580850,28200,28200,28200,28200,0
|
|
20240227,121000,795580850,28200,28200,28200,28200,1
|
|
20240227,120900,795552650,28150,28150,28150,28150,0
|
|
20240227,120800,795552650,28150,28150,28150,28150,8
|
|
20240227,120700,795327450,28150,28150,28150,28150,0
|
|
20240227,120600,795327450,28150,28150,28150,28150,1
|
|
20240227,120500,795299300,28150,28150,28150,28150,17
|
|
20240227,120400,794820750,28250,28150,28250,28150,18
|
|
20240227,120300,794313950,28150,28200,28200,28150,467
|
|
20240227,120200,781144800,28200,28200,28200,28200,10
|
|
20240227,120100,780862800,28250,28250,28250,28250,0
|
|
20240227,120000,780862800,28250,28250,28250,28250,0
|
|
20240227,115900,780862800,28250,28250,28250,28250,0
|
|
20240227,115800,780862800,28250,28250,28250,28250,0
|
|
20240227,115700,780862800,28250,28250,28250,28250,391
|
|
20240227,115600,769817050,28250,28250,28250,28250,103
|
|
20240227,115500,766907300,28300,28300,28300,28300,1
|
|
20240227,115400,766879000,28300,28300,28300,28300,0
|
|
20240227,115300,766879000,28300,28300,28300,28300,0
|
|
20240227,115200,766879000,28300,28200,28300,28200,1062
|
|
20240227,115100,736887650,28200,28150,28200,28150,300
|
|
20240227,115000,728428150,28100,28100,28100,28100,109
|
|
20240227,114900,725365250,28100,28100,28100,28100,0
|
|
20240227,114800,725365250,28100,28100,28100,28100,0
|
|
20240227,114700,725365250,28100,28100,28100,28100,0
|
|
20240227,114600,725365250,28100,28100,28100,28100,0
|
|
20240227,114500,725365250,28100,28100,28100,28100,5
|
|
20240227,114400,725224750,28200,28200,28200,28200,0
|
|
20240227,114300,725224750,28200,28150,28200,28150,20
|
|
20240227,114200,724660950,28100,28100,28100,28100,1
|
|
20240227,114100,724632850,28100,28100,28100,28100,0
|
|
20240227,114000,724632850,28100,28100,28100,28100,0
|
|
20240227,113900,724632850,28100,28100,28100,28100,0
|
|
20240227,113800,724632850,28100,28150,28150,28100,79
|
|
20240227,113700,722409350,28150,28150,28150,28150,15
|
|
20240227,113600,721987100,28150,28150,28150,28150,0
|
|
20240227,113500,721987100,28150,28150,28150,28150,0
|
|
20240227,113400,721987100,28150,28150,28150,28150,1
|
|
20240227,113300,721958950,28150,28150,28150,28150,2
|
|
20240227,113200,721902650,28100,28100,28100,28100,46
|
|
20240227,113100,720610050,28050,28050,28050,28050,3
|
|
20240227,113000,720525900,28050,28050,28050,28050,27
|
|
20240227,112900,719768550,28050,28100,28100,28050,405
|
|
20240227,112800,708388650,28150,28100,28150,28100,11
|
|
20240227,112700,708079250,28100,28100,28100,28100,26
|
|
20240227,112600,707348650,28100,28100,28100,28100,29
|
|
20240227,112500,706533750,28100,28150,28150,28100,689
|
|
20240227,112400,687139950,28150,28150,28150,28150,3
|
|
20240227,112300,687055500,28150,28150,28150,28150,19
|
|
20240227,112200,686520650,28150,28150,28150,28150,0
|
|
20240227,112100,686520650,28150,28150,28150,28150,460
|
|
20240227,112000,673571650,28200,28200,28200,28200,83
|
|
20240227,111900,671231050,28200,28200,28200,28200,0
|
|
20240227,111800,671231050,28200,28200,28200,28200,285
|
|
20240227,111700,663194050,28200,28200,28200,28200,0
|
|
20240227,111600,663194050,28200,28200,28200,28200,0
|
|
20240227,111500,663194050,28200,28200,28200,28200,0
|
|
20240227,111400,663194050,28200,28200,28200,28200,0
|
|
20240227,111300,663194050,28200,28200,28200,28200,300
|
|
20240227,111200,654734050,28300,28250,28300,28250,2
|
|
20240227,111100,654677500,28200,28200,28200,28200,1
|
|
20240227,111000,654649300,28200,28200,28200,28200,7
|
|
20240227,110900,654451900,28200,28250,28250,28200,39
|
|
20240227,110800,653352000,28250,28250,28250,28250,2
|
|
20240227,110700,653295500,28250,28250,28250,28250,115
|
|
20240227,110600,650046750,28250,28250,28250,28250,0
|
|
20240227,110500,650046750,28250,28250,28250,28250,101
|
|
20240227,110400,647193500,28250,28250,28250,28250,502
|
|
20240227,110300,633012000,28300,28300,28300,28300,0
|
|
20240227,110200,633012000,28300,28300,28300,28300,1
|
|
20240227,110100,632983700,28300,28300,28300,28300,0
|
|
20240227,110000,632983700,28300,28300,28300,28300,0
|
|
20240227,105900,632983700,28300,28300,28300,28300,0
|
|
20240227,105800,632983700,28300,28300,28300,28300,0
|
|
20240227,105700,632983700,28300,28300,28300,28300,0
|
|
20240227,105600,632983700,28300,28350,28350,28300,3
|
|
20240227,105500,632898700,28300,28300,28300,28300,901
|
|
20240227,105400,607400400,28300,28300,28300,28300,30
|
|
20240227,105300,606551400,28300,28300,28300,28300,1
|
|
20240227,105200,606523100,28350,28300,28350,28300,7
|
|
20240227,105100,606324750,28300,28300,28300,28300,43
|
|
20240227,105000,605107850,28300,28350,28350,28300,295
|
|
20240227,104900,596758800,28300,28300,28300,28300,34
|
|
20240227,104800,595796600,28350,28350,28350,28350,466
|
|
20240227,104700,582585500,28350,28350,28350,28350,0
|
|
20240227,104600,582585500,28350,28350,28350,28350,150
|
|
20240227,104500,578333000,28400,28350,28400,28350,65
|
|
20240227,104400,576489250,28400,28400,28400,28400,10
|
|
20240227,104300,576205250,28350,28350,28350,28350,247
|
|
20240227,104200,569202800,28350,28350,28350,28350,0
|
|
20240227,104100,569202800,28350,28350,28350,28350,18
|
|
20240227,104000,568692500,28300,28300,28300,28300,0
|
|
20240227,103900,568692500,28300,28300,28300,28300,11
|
|
20240227,103800,568381200,28350,28350,28350,28350,0
|
|
20240227,103700,568381200,28350,28350,28350,28350,0
|
|
20240227,103600,568381200,28350,28350,28350,28350,10
|
|
20240227,103500,568097700,28350,28350,28350,28350,10
|
|
20240227,103400,567814200,28300,28300,28300,28300,0
|
|
20240227,103300,567814200,28300,28300,28300,28300,41
|
|
20240227,103200,566653900,28300,28300,28300,28300,350
|
|
20240227,103100,556748900,28400,28400,28400,28400,10
|
|
20240227,103000,556464900,28400,28400,28400,28400,0
|
|
20240227,102900,556464900,28400,28400,28400,28400,8
|
|
20240227,102800,556237700,28400,28400,28400,28400,1
|
|
20240227,102700,556209300,28400,28400,28400,28400,50
|
|
20240227,102600,554789300,28400,28350,28400,28350,12
|
|
20240227,102500,554448600,28350,28350,28400,28350,667
|
|
20240227,102400,535507300,28400,28400,28400,28400,1
|
|
20240227,102300,535478900,28350,28350,28350,28350,54
|
|
20240227,102200,533948000,28350,28300,28450,28300,213
|
|
20240227,102100,527905950,28300,28300,28300,28300,0
|
|
20240227,102000,527905950,28300,28300,28300,28300,0
|
|
20240227,101900,527905950,28300,28300,28300,28300,12
|
|
20240227,101800,527566350,28250,28250,28250,28250,24
|
|
20240227,101700,526888350,28200,28200,28200,28200,4
|
|
20240227,101600,526775550,28200,28250,28250,28200,150
|
|
20240227,101500,522543250,28300,28300,28300,28300,34
|
|
20240227,101400,521581050,28200,28200,28200,28200,0
|
|
20240227,101300,521581050,28200,28350,28350,28200,659
|
|
20240227,101200,502928900,28450,28450,28450,28450,300
|
|
20240227,101100,494393900,28450,28450,28450,28450,11
|
|
20240227,101000,494080950,28450,28500,28500,28450,327
|
|
20240227,100900,484777750,28500,28500,28500,28500,313
|
|
20240227,100800,475857250,28500,28500,28500,28500,241
|
|
20240227,100700,468988750,28500,28600,28600,28500,118
|
|
20240227,100600,465618650,28550,28550,28550,28550,86
|
|
20240227,100500,463163350,28600,28550,28650,28550,871
|
|
20240227,100400,438256400,28500,28400,28500,28400,4755
|
|
20240227,100300,302786850,28400,28350,28400,28350,225
|
|
20240227,100200,296400000,28350,28350,28350,28350,1
|
|
20240227,100100,296371650,28350,28350,28350,28350,60
|
|
20240227,100000,294670650,28250,28350,28350,28250,40
|
|
20240227,095900,293536750,28350,28350,28350,28350,1
|
|
20240227,095800,293508400,28350,28350,28350,28350,71
|
|
20240227,095700,291495550,28350,28350,28350,28350,206
|
|
20240227,095600,285655450,28300,28250,28300,28250,308
|
|
20240227,095500,276943050,28250,28250,28250,28250,313
|
|
20240227,095400,268100800,28250,28250,28250,28250,63
|
|
20240227,095300,266321050,28250,28250,28250,28250,1
|
|
20240227,095200,266292800,28150,28150,28200,28150,58
|
|
20240227,095100,264657750,28200,28200,28200,28200,0
|
|
20240227,095000,264657750,28200,28200,28200,28200,21
|
|
20240227,094900,264065550,28250,28250,28250,28250,0
|
|
20240227,094800,264065550,28250,28150,28250,28100,160
|
|
20240227,094700,259564900,28250,28150,28250,28150,792
|
|
20240227,094600,237266200,28200,28200,28200,28200,0
|
|
20240227,094500,237266200,28200,28200,28200,28200,1
|
|
20240227,094400,237238000,28100,28100,28100,28100,1
|
|
20240227,094300,237209900,28100,28100,28100,28050,110
|
|
20240227,094200,234120550,28050,28150,28150,28050,303
|
|
20240227,094100,225604050,28100,28100,28150,28100,82
|
|
20240227,094000,223298950,28100,28100,28100,28100,53
|
|
20240227,093900,221809650,28100,28100,28100,28100,10
|
|
20240227,093800,221528650,28100,28100,28100,28100,200
|
|
20240227,093700,215908650,28150,28150,28150,28150,253
|
|
20240227,093600,208786700,28050,28150,28150,28050,922
|
|
20240227,093500,182893200,28200,28150,28200,28150,15
|
|
20240227,093400,182470900,28150,28200,28200,28150,366
|
|
20240227,093300,172160000,28200,28250,28250,28150,24
|
|
20240227,093200,171482900,28150,28150,28150,28150,6
|
|
20240227,093100,171314000,28250,28150,28250,28150,102
|
|
20240227,093000,168439550,28150,28150,28150,28150,82
|
|
20240227,092900,166131250,28150,28150,28150,28150,0
|
|
20240227,092800,166131250,28150,28150,28150,28150,1
|
|
20240227,092700,166103100,28200,28150,28200,28150,191
|
|
20240227,092600,160724950,28200,28200,28200,28200,25
|
|
20240227,092500,160019950,28200,28250,28250,28200,161
|
|
20240227,092400,155479200,28250,28350,28350,28200,244
|
|
20240227,092300,148587450,28350,28200,28450,28200,854
|
|
20240227,092200,124407250,28250,28200,28250,28200,175
|
|
20240227,092100,119467650,28200,28200,28200,28200,23
|
|
20240227,092000,118819050,28200,28200,28200,28200,11
|
|
20240227,091900,118508850,28200,28200,28250,28200,364
|
|
20240227,091800,108238750,28200,28200,28200,28200,34
|
|
20240227,091700,107279950,28200,28200,28200,28150,134
|
|
20240227,091600,103507200,28150,28250,28250,28150,22
|
|
20240227,091500,102885800,28250,28250,28250,28250,54
|
|
20240227,091400,101360300,28150,28150,28150,28150,7
|
|
20240227,091300,101163250,28150,28250,28250,28150,6
|
|
20240227,091200,100994250,28250,28150,28250,28150,210
|
|
20240227,091100,95062750,28050,28050,28050,28050,2
|
|
20240227,091000,95006650,28050,28050,28050,28050,122
|
|
20240227,090900,91584550,28050,28100,28100,28050,217
|
|
20240227,090800,85490600,28100,28150,28250,28100,299
|
|
20240227,090700,77065700,28100,28150,28150,28100,202
|
|
20240227,090600,71389400,28150,28150,28150,28100,146
|
|
20240227,090500,67279550,28150,28200,28200,28150,336
|
|
20240227,090400,57805950,28200,28350,28500,28200,927
|
|
20240227,090300,31593950,28400,28150,28750,28150,625
|
|
20240227,090200,13881950,28200,28150,28200,28150,64
|
|
20240227,090100,12080200,28150,28250,28250,28150,32
|
|
20240227,090000,11176400,28250,28150,28250,28150,397
|