584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184100,1328617000,586000,586000,586000,586000,20
|
|
20240227,184000,1328617000,586000,586000,586000,586000,0
|
|
20240227,183900,1328617000,586000,586000,586000,586000,0
|
|
20240227,183800,1328617000,586000,586000,586000,586000,0
|
|
20240227,183700,1328617000,586000,586000,586000,586000,0
|
|
20240227,183600,1328617000,586000,586000,586000,586000,0
|
|
20240227,183500,1328617000,586000,586000,586000,586000,0
|
|
20240227,183400,1328617000,586000,586000,586000,586000,0
|
|
20240227,183300,1328617000,586000,586000,586000,586000,0
|
|
20240227,183200,1328617000,586000,586000,586000,586000,0
|
|
20240227,183100,1328617000,586000,586000,586000,586000,0
|
|
20240227,183000,1328617000,586000,586000,586000,586000,0
|
|
20240227,182900,1328617000,586000,586000,586000,586000,0
|
|
20240227,182800,1328617000,586000,586000,586000,586000,0
|
|
20240227,182700,1328617000,586000,586000,586000,586000,0
|
|
20240227,182600,1328617000,586000,586000,586000,586000,0
|
|
20240227,182500,1328617000,586000,586000,586000,586000,0
|
|
20240227,182400,1328617000,586000,586000,586000,586000,0
|
|
20240227,182300,1328617000,586000,586000,586000,586000,0
|
|
20240227,182200,1328617000,586000,586000,586000,586000,0
|
|
20240227,182100,1328617000,586000,586000,586000,586000,0
|
|
20240227,182000,1328617000,586000,586000,586000,586000,0
|
|
20240227,181900,1328617000,586000,586000,586000,586000,0
|
|
20240227,181800,1328617000,586000,586000,586000,586000,0
|
|
20240227,181700,1328617000,586000,586000,586000,586000,0
|
|
20240227,181600,1328617000,586000,586000,586000,586000,0
|
|
20240227,181500,1328617000,586000,586000,586000,586000,0
|
|
20240227,181400,1328617000,586000,586000,586000,586000,0
|
|
20240227,181300,1328617000,586000,586000,586000,586000,0
|
|
20240227,181200,1328617000,586000,586000,586000,586000,0
|
|
20240227,181100,1328617000,586000,586000,586000,586000,20
|
|
20240227,181000,1328617000,586000,586000,586000,586000,0
|
|
20240227,180900,1328617000,586000,586000,586000,586000,0
|
|
20240227,180800,1328617000,586000,586000,586000,586000,0
|
|
20240227,180700,1328617000,586000,586000,586000,586000,0
|
|
20240227,180600,1328617000,586000,586000,586000,586000,0
|
|
20240227,180500,1328617000,586000,586000,586000,586000,0
|
|
20240227,180400,1328617000,586000,586000,586000,586000,0
|
|
20240227,180300,1328617000,586000,586000,586000,586000,0
|
|
20240227,180200,1328617000,586000,586000,586000,586000,0
|
|
20240227,180100,1328617000,586000,586000,586000,586000,0
|
|
20240227,180000,1328617000,586000,586000,586000,586000,0
|
|
20240227,175900,1328617000,586000,586000,586000,586000,0
|
|
20240227,175800,1328617000,586000,586000,586000,586000,0
|
|
20240227,175700,1328617000,586000,586000,586000,586000,0
|
|
20240227,175600,1328617000,586000,586000,586000,586000,0
|
|
20240227,175500,1328617000,586000,586000,586000,586000,0
|
|
20240227,175400,1328617000,586000,586000,586000,586000,0
|
|
20240227,175300,1328617000,586000,586000,586000,586000,0
|
|
20240227,175200,1328617000,586000,586000,586000,586000,0
|
|
20240227,175100,1328617000,586000,586000,586000,586000,0
|
|
20240227,175000,1328617000,586000,586000,586000,586000,0
|
|
20240227,174900,1328617000,586000,586000,586000,586000,0
|
|
20240227,174800,1328617000,586000,586000,586000,586000,0
|
|
20240227,174700,1328617000,586000,586000,586000,586000,0
|
|
20240227,174600,1328617000,586000,586000,586000,586000,0
|
|
20240227,174500,1328617000,586000,586000,586000,586000,0
|
|
20240227,174400,1328617000,586000,586000,586000,586000,0
|
|
20240227,174300,1328617000,586000,586000,586000,586000,0
|
|
20240227,174200,1328617000,586000,586000,586000,586000,0
|
|
20240227,174100,1328617000,586000,586000,586000,586000,20
|
|
20240227,174000,1328617000,586000,586000,586000,586000,0
|
|
20240227,173900,1328617000,586000,586000,586000,586000,0
|
|
20240227,173800,1328617000,586000,586000,586000,586000,0
|
|
20240227,173700,1328617000,586000,586000,586000,586000,0
|
|
20240227,173600,1328617000,586000,586000,586000,586000,0
|
|
20240227,173500,1328617000,586000,586000,586000,586000,0
|
|
20240227,173400,1328617000,586000,586000,586000,586000,0
|
|
20240227,173300,1328617000,586000,586000,586000,586000,0
|
|
20240227,173200,1328617000,586000,586000,586000,586000,0
|
|
20240227,173100,1328617000,586000,586000,586000,586000,0
|
|
20240227,173000,1328617000,586000,586000,586000,586000,0
|
|
20240227,172900,1328617000,586000,586000,586000,586000,0
|
|
20240227,172800,1328617000,586000,586000,586000,586000,0
|
|
20240227,172700,1328617000,586000,586000,586000,586000,0
|
|
20240227,172600,1328617000,586000,586000,586000,586000,0
|
|
20240227,172500,1328617000,586000,586000,586000,586000,0
|
|
20240227,172400,1328617000,586000,586000,586000,586000,0
|
|
20240227,172300,1328617000,586000,586000,586000,586000,0
|
|
20240227,172200,1328617000,586000,586000,586000,586000,0
|
|
20240227,172100,1328617000,586000,586000,586000,586000,0
|
|
20240227,172000,1328617000,586000,586000,586000,586000,0
|
|
20240227,171900,1328617000,586000,586000,586000,586000,0
|
|
20240227,171800,1328617000,586000,586000,586000,586000,0
|
|
20240227,171700,1328617000,586000,586000,586000,586000,0
|
|
20240227,171600,1328617000,586000,586000,586000,586000,0
|
|
20240227,171500,1328617000,586000,586000,586000,586000,0
|
|
20240227,171400,1328617000,586000,586000,586000,586000,0
|
|
20240227,171300,1328617000,586000,586000,586000,586000,0
|
|
20240227,171200,1328617000,586000,586000,586000,586000,0
|
|
20240227,171100,1328617000,586000,586000,586000,586000,20
|
|
20240227,171000,1328617000,586000,586000,586000,586000,0
|
|
20240227,170900,1328617000,586000,586000,586000,586000,0
|
|
20240227,170800,1328617000,586000,586000,586000,586000,0
|
|
20240227,170700,1328617000,586000,586000,586000,586000,0
|
|
20240227,170600,1328617000,586000,586000,586000,586000,0
|
|
20240227,170500,1328617000,586000,586000,586000,586000,0
|
|
20240227,170400,1328617000,586000,586000,586000,586000,0
|
|
20240227,170300,1328617000,586000,586000,586000,586000,0
|
|
20240227,170200,1328617000,586000,586000,586000,586000,0
|
|
20240227,170100,1328617000,586000,586000,586000,586000,0
|
|
20240227,170000,1328617000,586000,586000,586000,586000,0
|
|
20240227,165900,1328617000,586000,586000,586000,586000,0
|
|
20240227,165800,1328617000,586000,586000,586000,586000,0
|
|
20240227,165700,1328617000,586000,586000,586000,586000,0
|
|
20240227,165600,1328617000,586000,586000,586000,586000,0
|
|
20240227,165500,1328617000,586000,586000,586000,586000,0
|
|
20240227,165400,1328617000,586000,586000,586000,586000,0
|
|
20240227,165300,1328617000,586000,586000,586000,586000,0
|
|
20240227,165200,1328617000,586000,586000,586000,586000,0
|
|
20240227,165100,1328617000,586000,586000,586000,586000,0
|
|
20240227,165000,1328617000,586000,586000,586000,586000,0
|
|
20240227,164900,1328617000,586000,586000,586000,586000,0
|
|
20240227,164800,1328617000,586000,586000,586000,586000,0
|
|
20240227,164700,1328617000,586000,586000,586000,586000,0
|
|
20240227,164600,1328617000,586000,586000,586000,586000,0
|
|
20240227,164500,1328617000,586000,586000,586000,586000,0
|
|
20240227,164400,1328617000,586000,586000,586000,586000,0
|
|
20240227,164300,1328617000,586000,586000,586000,586000,0
|
|
20240227,164200,1328617000,586000,586000,586000,586000,0
|
|
20240227,164100,1328617000,586000,586000,586000,586000,20
|
|
20240227,164000,1328617000,586000,586000,586000,586000,0
|
|
20240227,163900,1328617000,586000,586000,586000,586000,0
|
|
20240227,163800,1328617000,586000,586000,586000,586000,0
|
|
20240227,163700,1328617000,586000,586000,586000,586000,0
|
|
20240227,163600,1328617000,586000,586000,586000,586000,0
|
|
20240227,163500,1328617000,586000,586000,586000,586000,0
|
|
20240227,163400,1328617000,586000,586000,586000,586000,0
|
|
20240227,163300,1328617000,586000,586000,586000,586000,0
|
|
20240227,163200,1328617000,586000,586000,586000,586000,0
|
|
20240227,163100,1328617000,586000,586000,586000,586000,0
|
|
20240227,163000,1328617000,586000,586000,586000,586000,0
|
|
20240227,162900,1328617000,586000,586000,586000,586000,0
|
|
20240227,162800,1328617000,586000,586000,586000,586000,0
|
|
20240227,162700,1328617000,586000,586000,586000,586000,0
|
|
20240227,162600,1328617000,586000,586000,586000,586000,0
|
|
20240227,162500,1328617000,586000,586000,586000,586000,0
|
|
20240227,162400,1328617000,586000,586000,586000,586000,0
|
|
20240227,162300,1328617000,586000,586000,586000,586000,0
|
|
20240227,162200,1328617000,586000,586000,586000,586000,0
|
|
20240227,162100,1328617000,586000,586000,586000,586000,0
|
|
20240227,162000,1328617000,586000,586000,586000,586000,0
|
|
20240227,161900,1328617000,586000,586000,586000,586000,0
|
|
20240227,161800,1328617000,586000,586000,586000,586000,0
|
|
20240227,161700,1328617000,586000,586000,586000,586000,0
|
|
20240227,161600,1328617000,586000,586000,586000,586000,0
|
|
20240227,161500,1328617000,586000,586000,586000,586000,0
|
|
20240227,161400,1328617000,586000,586000,586000,586000,0
|
|
20240227,161300,1328617000,586000,586000,586000,586000,0
|
|
20240227,161200,1328617000,586000,586000,586000,586000,0
|
|
20240227,161100,1328617000,586000,586000,586000,586000,20
|
|
20240227,161000,1328617000,586000,586000,586000,586000,0
|
|
20240227,160900,1328617000,586000,586000,586000,586000,0
|
|
20240227,160800,1328617000,586000,586000,586000,586000,0
|
|
20240227,160700,1328617000,586000,586000,586000,586000,0
|
|
20240227,160600,1328617000,586000,586000,586000,586000,0
|
|
20240227,160500,1328617000,586000,586000,586000,586000,0
|
|
20240227,160400,1328617000,586000,586000,586000,586000,0
|
|
20240227,160300,1328617000,586000,586000,586000,586000,0
|
|
20240227,160200,1328617000,586000,586000,586000,586000,0
|
|
20240227,160100,1328617000,586000,586000,586000,586000,0
|
|
20240227,160000,1328617000,586000,586000,586000,586000,0
|
|
20240227,155900,1328617000,586000,586000,586000,586000,0
|
|
20240227,155800,1328617000,586000,586000,586000,586000,0
|
|
20240227,155700,1328617000,586000,586000,586000,586000,0
|
|
20240227,155600,1328617000,586000,586000,586000,586000,0
|
|
20240227,155500,1328617000,586000,586000,586000,586000,0
|
|
20240227,155400,1328617000,586000,586000,586000,586000,0
|
|
20240227,155300,1328617000,586000,586000,586000,586000,0
|
|
20240227,155200,1328617000,586000,586000,586000,586000,0
|
|
20240227,155100,1328617000,586000,586000,586000,586000,0
|
|
20240227,155000,1328617000,586000,586000,586000,586000,0
|
|
20240227,154900,1328617000,586000,586000,586000,586000,0
|
|
20240227,154800,1328617000,586000,586000,586000,586000,0
|
|
20240227,154700,1328617000,586000,586000,586000,586000,0
|
|
20240227,154600,1328617000,586000,586000,586000,586000,0
|
|
20240227,154500,1328617000,586000,586000,586000,586000,0
|
|
20240227,154400,1328617000,586000,586000,586000,586000,0
|
|
20240227,154300,1328617000,586000,586000,586000,586000,0
|
|
20240227,154200,1328617000,586000,586000,586000,586000,0
|
|
20240227,154100,1328617000,586000,586000,586000,586000,20
|
|
20240227,154000,1328617000,586000,586000,586000,586000,0
|
|
20240227,153900,1328617000,586000,586000,586000,586000,0
|
|
20240227,153800,1328617000,586000,586000,586000,586000,0
|
|
20240227,153700,1328617000,586000,586000,586000,586000,0
|
|
20240227,153600,1328617000,586000,586000,586000,586000,0
|
|
20240227,153500,1328617000,586000,586000,586000,586000,0
|
|
20240227,153400,1328617000,586000,586000,586000,586000,0
|
|
20240227,153300,1328617000,586000,586000,586000,586000,0
|
|
20240227,153200,1328617000,586000,586000,586000,586000,0
|
|
20240227,153100,1328617000,586000,586000,586000,586000,0
|
|
20240227,153000,1328617000,586000,586000,586000,586000,20
|
|
20240227,152900,1316897000,590000,590000,590000,590000,0
|
|
20240227,152800,1316897000,590000,590000,590000,590000,0
|
|
20240227,152700,1316897000,590000,590000,590000,590000,0
|
|
20240227,152600,1316897000,590000,590000,590000,590000,0
|
|
20240227,152500,1316897000,590000,590000,590000,590000,0
|
|
20240227,152400,1316897000,590000,590000,590000,590000,0
|
|
20240227,152300,1316897000,590000,590000,590000,590000,0
|
|
20240227,152200,1316897000,590000,590000,590000,590000,0
|
|
20240227,152100,1316897000,590000,590000,590000,590000,0
|
|
20240227,152000,1316897000,590000,590000,590000,590000,0
|
|
20240227,151900,1316897000,590000,588000,590000,587000,6
|
|
20240227,151800,1313363000,586000,586000,586000,586000,1
|
|
20240227,151700,1312777000,587000,586000,587000,586000,5
|
|
20240227,151600,1309845000,586000,586000,586000,586000,3
|
|
20240227,151500,1308087000,587000,586000,587000,586000,11
|
|
20240227,151400,1301633000,586000,586000,586000,586000,3
|
|
20240227,151300,1299875000,586000,586000,586000,586000,3
|
|
20240227,151200,1298117000,587000,586000,587000,586000,8
|
|
20240227,151100,1293424000,586000,586000,586000,586000,3
|
|
20240227,151000,1291666000,586000,586000,586000,586000,3
|
|
20240227,150900,1289908000,586000,587000,587000,586000,4
|
|
20240227,150800,1287563000,586000,586000,586000,586000,3
|
|
20240227,150700,1285805000,586000,586000,586000,586000,3
|
|
20240227,150600,1284047000,586000,586000,586000,586000,3
|
|
20240227,150500,1282289000,586000,586000,586000,586000,3
|
|
20240227,150400,1280531000,586000,586000,586000,586000,3
|
|
20240227,150300,1278773000,586000,586000,586000,586000,4
|
|
20240227,150200,1276429000,586000,586000,587000,586000,6
|
|
20240227,150100,1272911000,586000,586000,586000,586000,2
|
|
20240227,150000,1271739000,586000,586000,586000,586000,3
|
|
20240227,145900,1269981000,586000,586000,586000,586000,0
|
|
20240227,145800,1269981000,586000,586000,586000,586000,6
|
|
20240227,145700,1266465000,586000,586000,586000,586000,3
|
|
20240227,145600,1264707000,586000,586000,586000,586000,3
|
|
20240227,145500,1262949000,586000,586000,586000,586000,0
|
|
20240227,145400,1262949000,586000,586000,586000,586000,4
|
|
20240227,145300,1260605000,586000,586000,586000,586000,3
|
|
20240227,145200,1258847000,586000,586000,586000,586000,3
|
|
20240227,145100,1257089000,587000,587000,587000,587000,5
|
|
20240227,145000,1254154000,586000,586000,586000,586000,6
|
|
20240227,144900,1250638000,586000,586000,586000,586000,3
|
|
20240227,144800,1248880000,586000,586000,586000,586000,3
|
|
20240227,144700,1247122000,587000,587000,587000,587000,0
|
|
20240227,144600,1247122000,587000,587000,587000,587000,5
|
|
20240227,144500,1244187000,588000,586000,588000,586000,11
|
|
20240227,144400,1237731000,585000,586000,586000,585000,103
|
|
20240227,144300,1177390000,586000,586000,586000,586000,13
|
|
20240227,144200,1169772000,587000,587000,587000,587000,2
|
|
20240227,144100,1168598000,587000,587000,587000,587000,3
|
|
20240227,144000,1166837000,586000,586000,586000,586000,6
|
|
20240227,143900,1163321000,586000,586000,586000,586000,3
|
|
20240227,143800,1161563000,586000,586000,586000,586000,4
|
|
20240227,143700,1159219000,587000,587000,587000,587000,1
|
|
20240227,143600,1158632000,587000,587000,587000,587000,2
|
|
20240227,143500,1157458000,587000,587000,587000,587000,3
|
|
20240227,143400,1155697000,587000,587000,587000,587000,3
|
|
20240227,143300,1153936000,587000,587000,587000,587000,3
|
|
20240227,143200,1152175000,587000,587000,587000,587000,7
|
|
20240227,143100,1148066000,586000,586000,586000,586000,3
|
|
20240227,143000,1146308000,587000,586000,587000,586000,5
|
|
20240227,142900,1143376000,586000,586000,586000,586000,26
|
|
20240227,142800,1128140000,586000,587000,587000,586000,18
|
|
20240227,142700,1117587000,587000,587000,587000,587000,3
|
|
20240227,142600,1115826000,587000,587000,587000,587000,0
|
|
20240227,142500,1115826000,587000,587000,587000,587000,29
|
|
20240227,142400,1098803000,587000,587000,587000,587000,3
|
|
20240227,142300,1097042000,588000,588000,588000,588000,3
|
|
20240227,142200,1095278000,588000,588000,588000,588000,0
|
|
20240227,142100,1095278000,588000,588000,588000,588000,3
|
|
20240227,142000,1093514000,588000,588000,589000,588000,8
|
|
20240227,141900,1088809000,587000,587000,587000,587000,6
|
|
20240227,141800,1085287000,587000,587000,587000,587000,3
|
|
20240227,141700,1083526000,587000,587000,587000,587000,3
|
|
20240227,141600,1081765000,587000,587000,587000,587000,0
|
|
20240227,141500,1081765000,587000,587000,587000,587000,4
|
|
20240227,141400,1079417000,587000,587000,587000,587000,3
|
|
20240227,141300,1077656000,587000,587000,587000,587000,3
|
|
20240227,141200,1075895000,588000,588000,588000,588000,2
|
|
20240227,141100,1074719000,587000,587000,587000,587000,6
|
|
20240227,141000,1071197000,587000,587000,587000,587000,3
|
|
20240227,140900,1069436000,587000,587000,587000,587000,3
|
|
20240227,140800,1067675000,588000,588000,588000,588000,1
|
|
20240227,140700,1067087000,587000,587000,587000,587000,3
|
|
20240227,140600,1065326000,587000,587000,587000,587000,6
|
|
20240227,140500,1061804000,587000,587000,587000,587000,3
|
|
20240227,140400,1060043000,587000,587000,587000,587000,4
|
|
20240227,140300,1057695000,587000,587000,587000,587000,0
|
|
20240227,140200,1057695000,587000,587000,587000,587000,3
|
|
20240227,140100,1055934000,586000,586000,586000,586000,3
|
|
20240227,140000,1054176000,586000,586000,586000,586000,6
|
|
20240227,135900,1050660000,586000,586000,586000,586000,5
|
|
20240227,135800,1047730000,586000,586000,586000,586000,18
|
|
20240227,135700,1037182000,587000,586000,587000,586000,4
|
|
20240227,135600,1034837000,586000,586000,586000,586000,3
|
|
20240227,135500,1033079000,587000,586000,589000,586000,6
|
|
20240227,135400,1029556000,586000,586000,586000,586000,3
|
|
20240227,135300,1027798000,586000,586000,586000,586000,3
|
|
20240227,135200,1026040000,586000,586000,586000,586000,3
|
|
20240227,135100,1024282000,586000,586000,586000,586000,3
|
|
20240227,135000,1022524000,586000,586000,586000,586000,3
|
|
20240227,134900,1020766000,586000,586000,586000,586000,3
|
|
20240227,134800,1019008000,586000,586000,586000,586000,3
|
|
20240227,134700,1017250000,586000,586000,586000,586000,3
|
|
20240227,134600,1015492000,589000,586000,589000,586000,8
|
|
20240227,134500,1010789000,586000,586000,586000,586000,3
|
|
20240227,134400,1009031000,586000,586000,586000,586000,3
|
|
20240227,134300,1007273000,586000,586000,586000,586000,3
|
|
20240227,134200,1005515000,586000,586000,586000,586000,3
|
|
20240227,134100,1003757000,586000,586000,586000,586000,3
|
|
20240227,134000,1001999000,586000,586000,586000,586000,3
|
|
20240227,133900,1000241000,586000,587000,587000,586000,6
|
|
20240227,133800,996722000,587000,587000,587000,587000,1
|
|
20240227,133700,996135000,586000,586000,586000,586000,3
|
|
20240227,133600,994377000,586000,586000,586000,586000,3
|
|
20240227,133500,992619000,586000,586000,586000,586000,3
|
|
20240227,133400,990861000,586000,586000,586000,586000,6
|
|
20240227,133300,987345000,586000,586000,586000,586000,3
|
|
20240227,133200,985587000,586000,586000,586000,586000,5
|
|
20240227,133100,982657000,586000,586000,586000,586000,3
|
|
20240227,133000,980899000,586000,586000,586000,586000,3
|
|
20240227,132900,979141000,587000,587000,587000,587000,1
|
|
20240227,132800,978554000,586000,586000,586000,586000,3
|
|
20240227,132700,976796000,586000,586000,586000,586000,3
|
|
20240227,132600,975038000,586000,586000,586000,586000,3
|
|
20240227,132500,973280000,586000,586000,586000,586000,3
|
|
20240227,132400,971522000,587000,587000,587000,587000,3
|
|
20240227,132300,969761000,587000,587000,587000,587000,3
|
|
20240227,132200,968000000,587000,587000,587000,587000,3
|
|
20240227,132100,966239000,587000,587000,587000,587000,3
|
|
20240227,132000,964478000,586000,586000,586000,586000,3
|
|
20240227,131900,962720000,587000,586000,587000,586000,5
|
|
20240227,131800,959788000,586000,586000,586000,586000,3
|
|
20240227,131700,958030000,586000,587000,587000,586000,13
|
|
20240227,131600,950402000,586000,587000,587000,586000,3
|
|
20240227,131500,948642000,587000,587000,587000,587000,2
|
|
20240227,131400,947468000,587000,587000,587000,587000,3
|
|
20240227,131300,945707000,587000,587000,587000,587000,3
|
|
20240227,131200,943946000,587000,587000,587000,587000,3
|
|
20240227,131100,942185000,586000,586000,586000,586000,3
|
|
20240227,131000,940427000,586000,586000,586000,586000,5
|
|
20240227,130900,937497000,586000,586000,586000,586000,3
|
|
20240227,130800,935739000,587000,588000,588000,587000,4
|
|
20240227,130700,933390000,587000,587000,587000,587000,3
|
|
20240227,130600,931629000,587000,587000,587000,587000,5
|
|
20240227,130500,928694000,587000,587000,587000,587000,3
|
|
20240227,130400,926933000,587000,587000,587000,587000,3
|
|
20240227,130300,925172000,588000,588000,588000,588000,1
|
|
20240227,130200,924584000,588000,588000,588000,588000,3
|
|
20240227,130100,922820000,588000,588000,588000,588000,3
|
|
20240227,130000,921056000,588000,588000,588000,588000,3
|
|
20240227,125900,919292000,587000,587000,587000,587000,3
|
|
20240227,125800,917531000,587000,587000,587000,587000,3
|
|
20240227,125700,915770000,587000,587000,587000,587000,3
|
|
20240227,125600,914009000,590000,587000,590000,587000,5
|
|
20240227,125500,911068000,587000,587000,587000,587000,4
|
|
20240227,125400,908720000,587000,587000,587000,587000,3
|
|
20240227,125300,906959000,587000,587000,587000,587000,3
|
|
20240227,125200,905198000,588000,588000,588000,588000,3
|
|
20240227,125100,903434000,588000,588000,588000,588000,6
|
|
20240227,125000,899906000,588000,588000,588000,588000,3
|
|
20240227,124900,898142000,588000,588000,588000,588000,8
|
|
20240227,124800,893438000,588000,588000,588000,588000,3
|
|
20240227,124700,891674000,588000,588000,588000,588000,3
|
|
20240227,124600,889910000,588000,588000,588000,588000,3
|
|
20240227,124500,888146000,588000,588000,588000,588000,3
|
|
20240227,124400,886382000,588000,588000,588000,588000,3
|
|
20240227,124300,884618000,588000,589000,589000,588000,9
|
|
20240227,124200,879320000,588000,588000,588000,588000,8
|
|
20240227,124100,874616000,589000,589000,589000,589000,10
|
|
20240227,124000,868726000,589000,589000,589000,589000,6
|
|
20240227,123900,865192000,591000,589000,591000,589000,5
|
|
20240227,123800,862243000,589000,589000,589000,589000,3
|
|
20240227,123700,860476000,589000,589000,589000,589000,3
|
|
20240227,123600,858709000,589000,589000,589000,589000,3
|
|
20240227,123500,856942000,589000,589000,589000,589000,8
|
|
20240227,123400,852230000,589000,589000,589000,589000,3
|
|
20240227,123300,850463000,589000,590000,590000,589000,33
|
|
20240227,123200,830996000,590000,585000,590000,585000,73
|
|
20240227,123100,787953000,585000,585000,585000,585000,3
|
|
20240227,123000,786198000,586000,586000,586000,586000,6
|
|
20240227,122900,782682000,586000,586000,586000,586000,3
|
|
20240227,122800,780924000,586000,588000,588000,586000,5
|
|
20240227,122700,777990000,586000,586000,586000,586000,3
|
|
20240227,122600,776232000,586000,586000,586000,586000,3
|
|
20240227,122500,774474000,586000,586000,586000,586000,3
|
|
20240227,122400,772716000,586000,586000,586000,586000,3
|
|
20240227,122300,770958000,586000,586000,586000,586000,3
|
|
20240227,122200,769200000,586000,586000,586000,586000,3
|
|
20240227,122100,767442000,586000,586000,586000,586000,3
|
|
20240227,122000,765684000,586000,586000,586000,586000,3
|
|
20240227,121900,763926000,586000,586000,586000,586000,3
|
|
20240227,121800,762168000,586000,586000,586000,586000,3
|
|
20240227,121700,760410000,586000,586000,586000,586000,6
|
|
20240227,121600,756894000,588000,587000,588000,587000,35
|
|
20240227,121500,736339000,587000,587000,587000,587000,5
|
|
20240227,121400,733404000,587000,587000,587000,587000,3
|
|
20240227,121300,731643000,588000,588000,588000,588000,14
|
|
20240227,121200,723411000,588000,588000,588000,588000,3
|
|
20240227,121100,721647000,588000,589000,589000,588000,6
|
|
20240227,121000,718118000,590000,590000,590000,590000,36
|
|
20240227,120900,696878000,590000,590000,590000,590000,3
|
|
20240227,120800,695108000,590000,590000,590000,590000,3
|
|
20240227,120700,693338000,590000,590000,590000,590000,3
|
|
20240227,120600,691568000,590000,590000,590000,590000,3
|
|
20240227,120500,689798000,590000,590000,590000,590000,3
|
|
20240227,120400,688028000,590000,590000,590000,590000,0
|
|
20240227,120300,688028000,590000,590000,590000,590000,0
|
|
20240227,120200,688028000,590000,590000,590000,590000,0
|
|
20240227,120100,688028000,590000,590000,590000,590000,0
|
|
20240227,120000,688028000,590000,590000,590000,590000,0
|
|
20240227,115900,688028000,590000,590000,590000,590000,0
|
|
20240227,115800,688028000,590000,590000,590000,590000,16
|
|
20240227,115700,678588000,591000,591000,591000,591000,0
|
|
20240227,115600,678588000,591000,591000,591000,591000,5
|
|
20240227,115500,675633000,592000,592000,592000,592000,2
|
|
20240227,115400,674449000,592000,592000,592000,592000,0
|
|
20240227,115300,674449000,592000,592000,592000,592000,0
|
|
20240227,115200,674449000,592000,592000,592000,592000,0
|
|
20240227,115100,674449000,592000,592000,592000,592000,0
|
|
20240227,115000,674449000,592000,592000,592000,592000,0
|
|
20240227,114900,674449000,592000,592000,592000,592000,0
|
|
20240227,114800,674449000,592000,592000,592000,592000,0
|
|
20240227,114700,674449000,592000,592000,592000,592000,2
|
|
20240227,114600,673265000,591000,591000,591000,591000,0
|
|
20240227,114500,673265000,591000,591000,591000,591000,0
|
|
20240227,114400,673265000,591000,591000,591000,591000,0
|
|
20240227,114300,673265000,591000,591000,591000,591000,0
|
|
20240227,114200,673265000,591000,591000,591000,591000,0
|
|
20240227,114100,673265000,591000,591000,591000,591000,0
|
|
20240227,114000,673265000,591000,591000,591000,591000,1
|
|
20240227,113900,672674000,593000,593000,593000,593000,0
|
|
20240227,113800,672674000,593000,593000,593000,593000,2
|
|
20240227,113700,671488000,592000,592000,592000,592000,0
|
|
20240227,113600,671488000,592000,592000,592000,592000,0
|
|
20240227,113500,671488000,592000,592000,592000,592000,0
|
|
20240227,113400,671488000,592000,592000,592000,592000,10
|
|
20240227,113300,665568000,592000,592000,592000,592000,0
|
|
20240227,113200,665568000,592000,592000,592000,592000,0
|
|
20240227,113100,665568000,592000,592000,592000,592000,0
|
|
20240227,113000,665568000,592000,592000,592000,592000,2
|
|
20240227,112900,664384000,590000,590000,590000,590000,0
|
|
20240227,112800,664384000,590000,590000,590000,590000,0
|
|
20240227,112700,664384000,590000,590000,590000,590000,1
|
|
20240227,112600,663794000,590000,590000,590000,590000,0
|
|
20240227,112500,663794000,590000,590000,590000,590000,0
|
|
20240227,112400,663794000,590000,590000,590000,590000,0
|
|
20240227,112300,663794000,590000,590000,590000,590000,1
|
|
20240227,112200,663204000,591000,591000,591000,591000,0
|
|
20240227,112100,663204000,591000,591000,591000,591000,5
|
|
20240227,112000,660249000,591000,591000,591000,591000,10
|
|
20240227,111900,654339000,591000,591000,591000,591000,3
|
|
20240227,111800,652566000,591000,591000,591000,591000,0
|
|
20240227,111700,652566000,591000,590000,591000,590000,8
|
|
20240227,111600,647845000,592000,592000,592000,592000,0
|
|
20240227,111500,647845000,592000,592000,592000,592000,0
|
|
20240227,111400,647845000,592000,592000,592000,592000,2
|
|
20240227,111300,646661000,590000,590000,590000,590000,0
|
|
20240227,111200,646661000,590000,590000,590000,590000,0
|
|
20240227,111100,646661000,590000,590000,590000,590000,0
|
|
20240227,111000,646661000,590000,590000,590000,590000,1
|
|
20240227,110900,646071000,589000,589000,589000,589000,1
|
|
20240227,110800,645482000,589000,589000,589000,589000,0
|
|
20240227,110700,645482000,589000,589000,589000,589000,41
|
|
20240227,110600,621333000,589000,589000,589000,589000,0
|
|
20240227,110500,621333000,589000,589000,589000,589000,10
|
|
20240227,110400,615443000,589000,589000,589000,589000,0
|
|
20240227,110300,615443000,589000,589000,589000,589000,0
|
|
20240227,110200,615443000,589000,589000,589000,589000,0
|
|
20240227,110100,615443000,589000,589000,589000,589000,0
|
|
20240227,110000,615443000,589000,589000,589000,589000,20
|
|
20240227,105900,603663000,589000,589000,589000,589000,0
|
|
20240227,105800,603663000,589000,589000,589000,589000,0
|
|
20240227,105700,603663000,589000,589000,589000,589000,0
|
|
20240227,105600,603663000,589000,589000,589000,589000,0
|
|
20240227,105500,603663000,589000,589000,589000,589000,0
|
|
20240227,105400,603663000,589000,588000,589000,588000,248
|
|
20240227,105300,457827000,588000,590000,590000,588000,101
|
|
20240227,105200,398384000,593000,593000,593000,593000,2
|
|
20240227,105100,397198000,590000,590000,590000,590000,1
|
|
20240227,105000,396608000,591000,591000,591000,591000,0
|
|
20240227,104900,396608000,591000,591000,591000,591000,7
|
|
20240227,104800,392471000,591000,591000,591000,591000,0
|
|
20240227,104700,392471000,591000,591000,591000,591000,0
|
|
20240227,104600,392471000,591000,591000,591000,591000,0
|
|
20240227,104500,392471000,591000,591000,591000,591000,2
|
|
20240227,104400,391289000,590000,590000,590000,590000,105
|
|
20240227,104300,329339000,588000,588000,588000,588000,5
|
|
20240227,104200,326399000,588000,588000,588000,588000,0
|
|
20240227,104100,326399000,588000,588000,588000,588000,0
|
|
20240227,104000,326399000,588000,588000,588000,588000,0
|
|
20240227,103900,326399000,588000,590000,590000,588000,15
|
|
20240227,103800,317577000,590000,588000,590000,588000,20
|
|
20240227,103700,305797000,588000,588000,588000,588000,1
|
|
20240227,103600,305209000,588000,588000,588000,588000,1
|
|
20240227,103500,304621000,587000,587000,587000,587000,1
|
|
20240227,103400,304034000,588000,588000,588000,588000,1
|
|
20240227,103300,303446000,587000,587000,587000,587000,15
|
|
20240227,103200,294641000,587000,587000,587000,587000,0
|
|
20240227,103100,294641000,587000,587000,587000,587000,0
|
|
20240227,103000,294641000,587000,587000,587000,587000,4
|
|
20240227,102900,292293000,587000,587000,587000,587000,1
|
|
20240227,102800,291706000,587000,587000,587000,587000,13
|
|
20240227,102700,284075000,586000,586000,586000,586000,0
|
|
20240227,102600,284075000,586000,587000,587000,585000,110
|
|
20240227,102500,219646000,587000,587000,587000,587000,4
|
|
20240227,102400,217298000,588000,588000,588000,588000,0
|
|
20240227,102300,217298000,588000,588000,588000,588000,0
|
|
20240227,102200,217298000,588000,589000,589000,588000,24
|
|
20240227,102100,203177000,590000,590000,590000,590000,1
|
|
20240227,102000,202587000,589000,590000,590000,589000,9
|
|
20240227,101900,197278000,591000,591000,591000,591000,0
|
|
20240227,101800,197278000,591000,591000,591000,591000,0
|
|
20240227,101700,197278000,591000,591000,591000,591000,0
|
|
20240227,101600,197278000,591000,591000,591000,591000,0
|
|
20240227,101500,197278000,591000,591000,591000,591000,0
|
|
20240227,101400,197278000,591000,591000,591000,591000,2
|
|
20240227,101300,196096000,592000,592000,592000,592000,0
|
|
20240227,101200,196096000,592000,592000,592000,592000,0
|
|
20240227,101100,196096000,592000,592000,592000,592000,0
|
|
20240227,101000,196096000,592000,592000,592000,592000,0
|
|
20240227,100900,196096000,592000,592000,592000,592000,0
|
|
20240227,100800,196096000,592000,592000,592000,592000,0
|
|
20240227,100700,196096000,592000,592000,592000,592000,0
|
|
20240227,100600,196096000,592000,592000,592000,592000,0
|
|
20240227,100500,196096000,592000,592000,592000,592000,2
|
|
20240227,100400,194912000,593000,590000,593000,589000,59
|
|
20240227,100300,159976000,590000,590000,590000,590000,4
|
|
20240227,100200,157616000,590000,590000,590000,590000,0
|
|
20240227,100100,157616000,590000,590000,590000,590000,0
|
|
20240227,100000,157616000,590000,591000,591000,590000,2
|
|
20240227,095900,156435000,591000,591000,591000,591000,0
|
|
20240227,095800,156435000,591000,591000,591000,591000,0
|
|
20240227,095700,156435000,591000,591000,591000,591000,0
|
|
20240227,095600,156435000,591000,591000,591000,591000,0
|
|
20240227,095500,156435000,591000,591000,591000,591000,0
|
|
20240227,095400,156435000,591000,591000,591000,591000,0
|
|
20240227,095300,156435000,591000,591000,591000,591000,1
|
|
20240227,095200,155844000,591000,591000,591000,591000,1
|
|
20240227,095100,155253000,592000,592000,592000,592000,0
|
|
20240227,095000,155253000,592000,592000,592000,592000,0
|
|
20240227,094900,155253000,592000,592000,592000,592000,3
|
|
20240227,094800,153477000,589000,589000,589000,589000,1
|
|
20240227,094700,152888000,590000,590000,590000,590000,2
|
|
20240227,094600,151708000,589000,589000,589000,589000,0
|
|
20240227,094500,151708000,589000,589000,589000,589000,0
|
|
20240227,094400,151708000,589000,589000,589000,589000,0
|
|
20240227,094300,151708000,589000,589000,589000,589000,9
|
|
20240227,094200,146407000,589000,589000,589000,589000,4
|
|
20240227,094100,144051000,590000,590000,590000,590000,0
|
|
20240227,094000,144051000,590000,590000,590000,590000,23
|
|
20240227,093900,130481000,591000,591000,591000,591000,10
|
|
20240227,093800,124571000,591000,591000,591000,591000,0
|
|
20240227,093700,124571000,591000,591000,591000,591000,1
|
|
20240227,093600,123980000,591000,591000,591000,591000,8
|
|
20240227,093500,119252000,591000,591000,591000,591000,3
|
|
20240227,093400,117479000,591000,591000,591000,591000,5
|
|
20240227,093300,114524000,592000,592000,592000,592000,10
|
|
20240227,093200,108604000,590000,590000,590000,590000,1
|
|
20240227,093100,108014000,592000,592000,592000,592000,0
|
|
20240227,093000,108014000,592000,592000,592000,592000,1
|
|
20240227,092900,107422000,592000,592000,592000,592000,2
|
|
20240227,092800,106238000,592000,592000,592000,592000,1
|
|
20240227,092700,105646000,589000,591000,591000,589000,4
|
|
20240227,092600,103288000,591000,590000,591000,590000,19
|
|
20240227,092500,92076000,591000,592000,592000,591000,22
|
|
20240227,092400,79066000,593000,593000,593000,593000,0
|
|
20240227,092300,79066000,593000,593000,593000,593000,5
|
|
20240227,092200,76101000,593000,593000,593000,593000,0
|
|
20240227,092100,76101000,593000,593000,593000,593000,0
|
|
20240227,092000,76101000,593000,593000,593000,593000,0
|
|
20240227,091900,76101000,593000,593000,593000,593000,11
|
|
20240227,091800,69578000,592000,592000,592000,592000,0
|
|
20240227,091700,69578000,592000,592000,592000,592000,0
|
|
20240227,091600,69578000,592000,592000,592000,592000,1
|
|
20240227,091500,68986000,592000,592000,592000,592000,0
|
|
20240227,091400,68986000,592000,592000,592000,592000,19
|
|
20240227,091300,57738000,592000,592000,592000,592000,0
|
|
20240227,091200,57738000,592000,592000,592000,592000,3
|
|
20240227,091100,55962000,590000,590000,590000,590000,0
|
|
20240227,091000,55962000,590000,590000,590000,590000,0
|
|
20240227,090900,55962000,590000,590000,590000,590000,0
|
|
20240227,090800,55962000,590000,590000,590000,590000,4
|
|
20240227,090700,53602000,590000,594000,594000,590000,44
|
|
20240227,090600,27523000,595000,595000,595000,595000,6
|
|
20240227,090500,23953000,595000,595000,595000,595000,3
|
|
20240227,090400,22168000,604000,596000,604000,596000,20
|
|
20240227,090300,10138000,593000,593000,593000,593000,0
|
|
20240227,090200,10138000,593000,593000,593000,593000,2
|
|
20240227,090100,8952000,595000,595000,595000,595000,6
|
|
20240227,090000,5382000,598000,598000,598000,598000,9
|