585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184200,184831770,3850,3850,3850,3850,1142
|
|
20240227,184100,184831770,3850,3850,3850,3850,0
|
|
20240227,184000,184831770,3850,3850,3850,3850,0
|
|
20240227,183900,184831770,3850,3850,3850,3850,0
|
|
20240227,183800,184831770,3850,3850,3850,3850,0
|
|
20240227,183700,184831770,3850,3850,3850,3850,0
|
|
20240227,183600,184831770,3850,3850,3850,3850,0
|
|
20240227,183500,184831770,3850,3850,3850,3850,0
|
|
20240227,183400,184831770,3850,3850,3850,3850,0
|
|
20240227,183300,184831770,3850,3850,3850,3850,0
|
|
20240227,183200,184831770,3850,3850,3850,3850,0
|
|
20240227,183100,184831770,3850,3850,3850,3850,0
|
|
20240227,183000,184831770,3850,3850,3850,3850,0
|
|
20240227,182900,184831770,3850,3850,3850,3850,0
|
|
20240227,182800,184831770,3850,3850,3850,3850,0
|
|
20240227,182700,184831770,3850,3850,3850,3850,0
|
|
20240227,182600,184831770,3850,3850,3850,3850,0
|
|
20240227,182500,184831770,3850,3850,3850,3850,0
|
|
20240227,182400,184831770,3850,3850,3850,3850,0
|
|
20240227,182300,184831770,3850,3850,3850,3850,0
|
|
20240227,182200,184831770,3850,3850,3850,3850,0
|
|
20240227,182100,184831770,3850,3850,3850,3850,0
|
|
20240227,182000,184831770,3850,3850,3850,3850,0
|
|
20240227,181900,184831770,3850,3850,3850,3850,0
|
|
20240227,181800,184831770,3850,3850,3850,3850,0
|
|
20240227,181700,184831770,3850,3850,3850,3850,0
|
|
20240227,181600,184831770,3850,3850,3850,3850,0
|
|
20240227,181500,184831770,3850,3850,3850,3850,0
|
|
20240227,181400,184831770,3850,3850,3850,3850,0
|
|
20240227,181300,184831770,3850,3850,3850,3850,0
|
|
20240227,181200,184831770,3850,3850,3850,3850,1142
|
|
20240227,181100,184831770,3850,3850,3850,3850,0
|
|
20240227,181000,184831770,3850,3850,3850,3850,0
|
|
20240227,180900,184831770,3850,3850,3850,3850,0
|
|
20240227,180800,184831770,3850,3850,3850,3850,0
|
|
20240227,180700,184831770,3850,3850,3850,3850,0
|
|
20240227,180600,184831770,3850,3850,3850,3850,0
|
|
20240227,180500,184831770,3850,3850,3850,3850,0
|
|
20240227,180400,184831770,3850,3850,3850,3850,0
|
|
20240227,180300,184831770,3850,3850,3850,3850,0
|
|
20240227,180200,184831770,3850,3850,3850,3850,0
|
|
20240227,180100,184831770,3850,3850,3850,3850,0
|
|
20240227,180000,184831770,3850,3850,3850,3850,0
|
|
20240227,175900,184831770,3850,3850,3850,3850,0
|
|
20240227,175800,184831770,3850,3850,3850,3850,0
|
|
20240227,175700,184831770,3850,3850,3850,3850,0
|
|
20240227,175600,184831770,3850,3850,3850,3850,0
|
|
20240227,175500,184831770,3850,3850,3850,3850,0
|
|
20240227,175400,184831770,3850,3850,3850,3850,0
|
|
20240227,175300,184831770,3850,3850,3850,3850,0
|
|
20240227,175200,184831770,3850,3850,3850,3850,0
|
|
20240227,175100,184831770,3850,3850,3850,3850,0
|
|
20240227,175000,184831770,3850,3850,3850,3850,0
|
|
20240227,174900,184831770,3850,3850,3850,3850,0
|
|
20240227,174800,184831770,3850,3850,3850,3850,0
|
|
20240227,174700,184831770,3850,3850,3850,3850,0
|
|
20240227,174600,184831770,3850,3850,3850,3850,0
|
|
20240227,174500,184831770,3850,3850,3850,3850,0
|
|
20240227,174400,184831770,3850,3850,3850,3850,0
|
|
20240227,174300,184831770,3850,3850,3850,3850,0
|
|
20240227,174200,184831770,3850,3850,3850,3850,1142
|
|
20240227,174100,184831770,3850,3850,3850,3850,0
|
|
20240227,174000,184831770,3850,3850,3850,3850,0
|
|
20240227,173900,184831770,3850,3850,3850,3850,0
|
|
20240227,173800,184831770,3850,3850,3850,3850,0
|
|
20240227,173700,184831770,3850,3850,3850,3850,0
|
|
20240227,173600,184831770,3850,3850,3850,3850,0
|
|
20240227,173500,184831770,3850,3850,3850,3850,0
|
|
20240227,173400,184831770,3850,3850,3850,3850,0
|
|
20240227,173300,184831770,3850,3850,3850,3850,0
|
|
20240227,173200,184831770,3850,3850,3850,3850,0
|
|
20240227,173100,184831770,3850,3850,3850,3850,0
|
|
20240227,173000,184831770,3850,3850,3850,3850,0
|
|
20240227,172900,184831770,3850,3850,3850,3850,0
|
|
20240227,172800,184831770,3850,3850,3850,3850,0
|
|
20240227,172700,184831770,3850,3850,3850,3850,0
|
|
20240227,172600,184831770,3850,3850,3850,3850,0
|
|
20240227,172500,184831770,3850,3850,3850,3850,0
|
|
20240227,172400,184831770,3850,3850,3850,3850,0
|
|
20240227,172300,184831770,3850,3850,3850,3850,0
|
|
20240227,172200,184831770,3850,3850,3850,3850,0
|
|
20240227,172100,184831770,3850,3850,3850,3850,0
|
|
20240227,172000,184831770,3850,3850,3850,3850,0
|
|
20240227,171900,184831770,3850,3850,3850,3850,0
|
|
20240227,171800,184831770,3850,3850,3850,3850,0
|
|
20240227,171700,184831770,3850,3850,3850,3850,0
|
|
20240227,171600,184831770,3850,3850,3850,3850,0
|
|
20240227,171500,184831770,3850,3850,3850,3850,0
|
|
20240227,171400,184831770,3850,3850,3850,3850,0
|
|
20240227,171300,184831770,3850,3850,3850,3850,0
|
|
20240227,171200,184831770,3850,3850,3850,3850,1142
|
|
20240227,171100,184831770,3850,3850,3850,3850,0
|
|
20240227,171000,184831770,3850,3850,3850,3850,0
|
|
20240227,170900,184831770,3850,3850,3850,3850,0
|
|
20240227,170800,184831770,3850,3850,3850,3850,0
|
|
20240227,170700,184831770,3850,3850,3850,3850,0
|
|
20240227,170600,184831770,3850,3850,3850,3850,0
|
|
20240227,170500,184831770,3850,3850,3850,3850,0
|
|
20240227,170400,184831770,3850,3850,3850,3850,0
|
|
20240227,170300,184831770,3850,3850,3850,3850,0
|
|
20240227,170200,184831770,3850,3850,3850,3850,0
|
|
20240227,170100,184831770,3850,3850,3850,3850,0
|
|
20240227,170000,184831770,3850,3850,3850,3850,0
|
|
20240227,165900,184831770,3850,3850,3850,3850,0
|
|
20240227,165800,184831770,3850,3850,3850,3850,0
|
|
20240227,165700,184831770,3850,3850,3850,3850,0
|
|
20240227,165600,184831770,3850,3850,3850,3850,0
|
|
20240227,165500,184831770,3850,3850,3850,3850,0
|
|
20240227,165400,184831770,3850,3850,3850,3850,0
|
|
20240227,165300,184831770,3850,3850,3850,3850,0
|
|
20240227,165200,184831770,3850,3850,3850,3850,0
|
|
20240227,165100,184831770,3850,3850,3850,3850,0
|
|
20240227,165000,184831770,3850,3850,3850,3850,0
|
|
20240227,164900,184831770,3850,3850,3850,3850,0
|
|
20240227,164800,184831770,3850,3850,3850,3850,0
|
|
20240227,164700,184831770,3850,3850,3850,3850,0
|
|
20240227,164600,184831770,3850,3850,3850,3850,0
|
|
20240227,164500,184831770,3850,3850,3850,3850,0
|
|
20240227,164400,184831770,3850,3850,3850,3850,0
|
|
20240227,164300,184831770,3850,3850,3850,3850,0
|
|
20240227,164200,184831770,3850,3850,3850,3850,1142
|
|
20240227,164100,184831770,3850,3850,3850,3850,0
|
|
20240227,164000,184831770,3850,3850,3850,3850,0
|
|
20240227,163900,184831770,3850,3850,3850,3850,0
|
|
20240227,163800,184831770,3850,3850,3850,3850,0
|
|
20240227,163700,184831770,3850,3850,3850,3850,0
|
|
20240227,163600,184831770,3850,3850,3850,3850,0
|
|
20240227,163500,184831770,3850,3850,3850,3850,0
|
|
20240227,163400,184831770,3850,3850,3850,3850,0
|
|
20240227,163300,184831770,3850,3850,3850,3850,0
|
|
20240227,163200,184831770,3850,3850,3850,3850,0
|
|
20240227,163100,184831770,3850,3850,3850,3850,0
|
|
20240227,163000,184831770,3850,3850,3850,3850,0
|
|
20240227,162900,184831770,3850,3850,3850,3850,0
|
|
20240227,162800,184831770,3850,3850,3850,3850,0
|
|
20240227,162700,184831770,3850,3850,3850,3850,0
|
|
20240227,162600,184831770,3850,3850,3850,3850,0
|
|
20240227,162500,184831770,3850,3850,3850,3850,0
|
|
20240227,162400,184831770,3850,3850,3850,3850,0
|
|
20240227,162300,184831770,3850,3850,3850,3850,0
|
|
20240227,162200,184831770,3850,3850,3850,3850,0
|
|
20240227,162100,184831770,3850,3850,3850,3850,0
|
|
20240227,162000,184831770,3850,3850,3850,3850,0
|
|
20240227,161900,184831770,3850,3850,3850,3850,0
|
|
20240227,161800,184831770,3850,3850,3850,3850,0
|
|
20240227,161700,184831770,3850,3850,3850,3850,0
|
|
20240227,161600,184831770,3850,3850,3850,3850,0
|
|
20240227,161500,184831770,3850,3850,3850,3850,0
|
|
20240227,161400,184831770,3850,3850,3850,3850,0
|
|
20240227,161300,184831770,3850,3850,3850,3850,0
|
|
20240227,161200,184831770,3850,3850,3850,3850,1142
|
|
20240227,161100,184831770,3850,3850,3850,3850,0
|
|
20240227,161000,184831770,3850,3850,3850,3850,0
|
|
20240227,160900,184831770,3850,3850,3850,3850,0
|
|
20240227,160800,184831770,3850,3850,3850,3850,0
|
|
20240227,160700,184831770,3850,3850,3850,3850,0
|
|
20240227,160600,184831770,3850,3850,3850,3850,0
|
|
20240227,160500,184831770,3850,3850,3850,3850,0
|
|
20240227,160400,184831770,3850,3850,3850,3850,0
|
|
20240227,160300,184831770,3850,3850,3850,3850,0
|
|
20240227,160200,184831770,3850,3850,3850,3850,0
|
|
20240227,160100,184831770,3850,3850,3850,3850,0
|
|
20240227,160000,184831770,3850,3850,3850,3850,0
|
|
20240227,155900,184831770,3850,3850,3850,3850,0
|
|
20240227,155800,184831770,3850,3850,3850,3850,0
|
|
20240227,155700,184831770,3850,3850,3850,3850,0
|
|
20240227,155600,184831770,3850,3850,3850,3850,0
|
|
20240227,155500,184831770,3850,3850,3850,3850,0
|
|
20240227,155400,184831770,3850,3850,3850,3850,0
|
|
20240227,155300,184831770,3850,3850,3850,3850,0
|
|
20240227,155200,184831770,3850,3850,3850,3850,0
|
|
20240227,155100,184831770,3850,3850,3850,3850,0
|
|
20240227,155000,184831770,3850,3850,3850,3850,0
|
|
20240227,154900,184831770,3850,3850,3850,3850,0
|
|
20240227,154800,184831770,3850,3850,3850,3850,0
|
|
20240227,154700,184831770,3850,3850,3850,3850,0
|
|
20240227,154600,184831770,3850,3850,3850,3850,0
|
|
20240227,154500,184831770,3850,3850,3850,3850,0
|
|
20240227,154400,184831770,3850,3850,3850,3850,0
|
|
20240227,154300,184831770,3850,3850,3850,3850,0
|
|
20240227,154200,184831770,3850,3850,3850,3850,1142
|
|
20240227,154100,184831770,3850,3850,3850,3850,0
|
|
20240227,154000,184831770,3850,3850,3850,3850,0
|
|
20240227,153900,184831770,3850,3850,3850,3850,0
|
|
20240227,153800,184831770,3850,3850,3850,3850,0
|
|
20240227,153700,184831770,3850,3850,3850,3850,0
|
|
20240227,153600,184831770,3850,3850,3850,3850,0
|
|
20240227,153500,184831770,3850,3850,3850,3850,0
|
|
20240227,153400,184831770,3850,3850,3850,3850,0
|
|
20240227,153300,184831770,3850,3850,3850,3850,0
|
|
20240227,153200,184831770,3850,3850,3850,3850,0
|
|
20240227,153100,184831770,3850,3850,3850,3850,0
|
|
20240227,153000,184831770,3850,3850,3850,3850,1142
|
|
20240227,152900,180435070,3850,3850,3850,3850,0
|
|
20240227,152800,180435070,3850,3850,3850,3850,0
|
|
20240227,152700,180435070,3850,3850,3850,3850,0
|
|
20240227,152600,180435070,3850,3850,3850,3850,0
|
|
20240227,152500,180435070,3850,3850,3850,3850,0
|
|
20240227,152400,180435070,3850,3850,3850,3850,0
|
|
20240227,152300,180435070,3850,3850,3850,3850,0
|
|
20240227,152200,180435070,3850,3850,3850,3850,0
|
|
20240227,152100,180435070,3850,3850,3850,3850,0
|
|
20240227,152000,180435070,3850,3850,3850,3850,0
|
|
20240227,151900,180435070,3850,3845,3850,3845,351
|
|
20240227,151800,179085470,3850,3850,3850,3850,0
|
|
20240227,151700,179085470,3850,3850,3850,3850,267
|
|
20240227,151600,178057520,3850,3850,3850,3850,0
|
|
20240227,151500,178057520,3850,3845,3850,3845,106
|
|
20240227,151400,177649920,3850,3855,3855,3850,14
|
|
20240227,151300,177596015,3850,3850,3850,3850,247
|
|
20240227,151200,176645065,3860,3860,3860,3860,0
|
|
20240227,151100,176645065,3860,3860,3860,3860,0
|
|
20240227,151000,176645065,3860,3860,3860,3860,0
|
|
20240227,150900,176645065,3860,3860,3860,3860,0
|
|
20240227,150800,176645065,3860,3860,3860,3860,0
|
|
20240227,150700,176645065,3860,3860,3860,3860,0
|
|
20240227,150600,176645065,3860,3860,3860,3860,0
|
|
20240227,150500,176645065,3860,3860,3860,3860,0
|
|
20240227,150400,176645065,3860,3845,3860,3845,17
|
|
20240227,150300,176579675,3855,3855,3855,3855,1
|
|
20240227,150200,176575820,3845,3845,3845,3845,2
|
|
20240227,150100,176568130,3855,3855,3855,3855,23
|
|
20240227,150000,176479465,3860,3860,3860,3860,0
|
|
20240227,145900,176479465,3860,3860,3860,3860,0
|
|
20240227,145800,176479465,3860,3860,3860,3860,0
|
|
20240227,145700,176479465,3860,3860,3860,3860,3
|
|
20240227,145600,176467885,3860,3860,3860,3860,0
|
|
20240227,145500,176467885,3860,3860,3860,3860,1
|
|
20240227,145400,176464025,3855,3855,3855,3855,0
|
|
20240227,145300,176464025,3855,3855,3855,3855,0
|
|
20240227,145200,176464025,3855,3860,3860,3855,26
|
|
20240227,145100,176363670,3860,3860,3860,3860,0
|
|
20240227,145000,176363670,3860,3855,3860,3855,22
|
|
20240227,144900,176278855,3855,3855,3855,3855,0
|
|
20240227,144800,176278855,3855,3855,3855,3855,1
|
|
20240227,144700,176275000,3845,3845,3845,3845,37
|
|
20240227,144600,176132735,3855,3855,3855,3855,0
|
|
20240227,144500,176132735,3855,3855,3855,3855,0
|
|
20240227,144400,176132735,3855,3855,3855,3855,0
|
|
20240227,144300,176132735,3855,3855,3855,3855,1
|
|
20240227,144200,176128880,3845,3845,3845,3845,0
|
|
20240227,144100,176128880,3845,3845,3845,3845,3
|
|
20240227,144000,176117345,3850,3850,3850,3850,100
|
|
20240227,143900,175732345,3860,3860,3860,3860,0
|
|
20240227,143800,175732345,3860,3860,3860,3860,0
|
|
20240227,143700,175732345,3860,3860,3860,3860,4
|
|
20240227,143600,175716905,3860,3860,3860,3860,1
|
|
20240227,143500,175713045,3850,3850,3850,3850,6777
|
|
20240227,143400,149621595,3860,3860,3860,3860,0
|
|
20240227,143300,149621595,3860,3860,3860,3860,1
|
|
20240227,143200,149617735,3860,3860,3860,3860,4
|
|
20240227,143100,149602295,3860,3860,3860,3860,0
|
|
20240227,143000,149602295,3860,3860,3860,3860,0
|
|
20240227,142900,149602295,3860,3860,3860,3860,0
|
|
20240227,142800,149602295,3860,3860,3860,3860,0
|
|
20240227,142700,149602295,3860,3860,3860,3860,20
|
|
20240227,142600,149525095,3865,3865,3865,3865,0
|
|
20240227,142500,149525095,3865,3865,3865,3865,0
|
|
20240227,142400,149525095,3865,3865,3865,3865,0
|
|
20240227,142300,149525095,3865,3860,3865,3860,15
|
|
20240227,142200,149467170,3860,3850,3860,3850,403
|
|
20240227,142100,147915595,3855,3855,3855,3855,0
|
|
20240227,142000,147915595,3855,3855,3855,3855,1000
|
|
20240227,141900,144060595,3855,3855,3855,3855,149
|
|
20240227,141800,143486200,3855,3855,3855,3855,0
|
|
20240227,141700,143486200,3855,3855,3855,3855,1000
|
|
20240227,141600,139631200,3855,3855,3855,3855,0
|
|
20240227,141500,139631200,3855,3855,3855,3855,1
|
|
20240227,141400,139627345,3855,3855,3855,3855,2
|
|
20240227,141300,139619635,3855,3855,3855,3855,0
|
|
20240227,141200,139619635,3855,3855,3855,3855,0
|
|
20240227,141100,139619635,3855,3855,3855,3855,0
|
|
20240227,141000,139619635,3855,3855,3855,3855,0
|
|
20240227,140900,139619635,3855,3855,3855,3855,51
|
|
20240227,140800,139423030,3860,3860,3860,3860,20
|
|
20240227,140700,139345830,3860,3860,3860,3860,1
|
|
20240227,140600,139341970,3860,3860,3860,3860,0
|
|
20240227,140500,139341970,3860,3860,3860,3860,0
|
|
20240227,140400,139341970,3860,3860,3860,3860,0
|
|
20240227,140300,139341970,3860,3860,3860,3860,0
|
|
20240227,140200,139341970,3860,3860,3860,3860,0
|
|
20240227,140100,139341970,3860,3860,3860,3860,0
|
|
20240227,140000,139341970,3860,3860,3860,3860,128
|
|
20240227,135900,138847890,3855,3855,3855,3855,0
|
|
20240227,135800,138847890,3855,3855,3855,3855,0
|
|
20240227,135700,138847890,3855,3855,3855,3855,0
|
|
20240227,135600,138847890,3855,3855,3855,3855,0
|
|
20240227,135500,138847890,3855,3855,3855,3855,0
|
|
20240227,135400,138847890,3855,3855,3855,3855,0
|
|
20240227,135300,138847890,3855,3855,3855,3855,0
|
|
20240227,135200,138847890,3855,3855,3855,3855,0
|
|
20240227,135100,138847890,3855,3855,3855,3855,2055
|
|
20240227,135000,130925865,3860,3860,3860,3860,0
|
|
20240227,134900,130925865,3860,3860,3860,3860,0
|
|
20240227,134800,130925865,3860,3860,3860,3860,0
|
|
20240227,134700,130925865,3860,3855,3860,3855,192
|
|
20240227,134600,130185695,3860,3860,3860,3860,0
|
|
20240227,134500,130185695,3860,3860,3860,3860,5
|
|
20240227,134400,130166395,3860,3860,3860,3860,0
|
|
20240227,134300,130166395,3860,3860,3860,3860,0
|
|
20240227,134200,130166395,3860,3860,3860,3860,426
|
|
20240227,134100,128522035,3860,3860,3860,3860,0
|
|
20240227,134000,128522035,3860,3860,3860,3860,0
|
|
20240227,133900,128522035,3860,3860,3860,3860,0
|
|
20240227,133800,128522035,3860,3860,3860,3860,0
|
|
20240227,133700,128522035,3860,3860,3860,3860,0
|
|
20240227,133600,128522035,3860,3860,3860,3860,0
|
|
20240227,133500,128522035,3860,3860,3860,3860,0
|
|
20240227,133400,128522035,3860,3860,3860,3860,0
|
|
20240227,133300,128522035,3860,3860,3860,3860,0
|
|
20240227,133200,128522035,3860,3860,3860,3860,0
|
|
20240227,133100,128522035,3860,3860,3860,3860,0
|
|
20240227,133000,128522035,3860,3860,3860,3860,0
|
|
20240227,132900,128522035,3860,3860,3860,3860,0
|
|
20240227,132800,128522035,3860,3860,3860,3860,0
|
|
20240227,132700,128522035,3860,3860,3860,3860,0
|
|
20240227,132600,128522035,3860,3860,3860,3860,0
|
|
20240227,132500,128522035,3860,3860,3860,3860,0
|
|
20240227,132400,128522035,3860,3865,3865,3860,1156
|
|
20240227,132300,124059795,3880,3880,3880,3880,0
|
|
20240227,132200,124059795,3880,3880,3880,3880,0
|
|
20240227,132100,124059795,3880,3880,3880,3880,0
|
|
20240227,132000,124059795,3880,3880,3880,3880,0
|
|
20240227,131900,124059795,3880,3880,3880,3880,0
|
|
20240227,131800,124059795,3880,3880,3880,3880,0
|
|
20240227,131700,124059795,3880,3880,3880,3880,0
|
|
20240227,131600,124059795,3880,3880,3880,3880,0
|
|
20240227,131500,124059795,3880,3880,3880,3880,0
|
|
20240227,131400,124059795,3880,3880,3880,3880,0
|
|
20240227,131300,124059795,3880,3880,3880,3880,0
|
|
20240227,131200,124059795,3880,3880,3880,3880,0
|
|
20240227,131100,124059795,3880,3880,3880,3880,0
|
|
20240227,131000,124059795,3880,3880,3880,3880,0
|
|
20240227,130900,124059795,3880,3880,3880,3880,0
|
|
20240227,130800,124059795,3880,3880,3880,3880,2
|
|
20240227,130700,124052035,3860,3860,3860,3860,0
|
|
20240227,130600,124052035,3860,3860,3860,3860,2
|
|
20240227,130500,124044315,3880,3880,3880,3880,0
|
|
20240227,130400,124044315,3880,3880,3880,3880,0
|
|
20240227,130300,124044315,3880,3875,3880,3875,1308
|
|
20240227,130200,118970585,3860,3860,3860,3860,679
|
|
20240227,130100,116349645,3890,3890,3890,3890,0
|
|
20240227,130000,116349645,3890,3890,3890,3890,0
|
|
20240227,125900,116349645,3890,3875,3890,3875,500
|
|
20240227,125800,114408650,3860,3860,3860,3860,160
|
|
20240227,125700,113791050,3860,3860,3860,3860,294
|
|
20240227,125600,112656210,3860,3860,3860,3860,0
|
|
20240227,125500,112656210,3860,3860,3860,3860,0
|
|
20240227,125400,112656210,3860,3860,3860,3860,0
|
|
20240227,125300,112656210,3860,3860,3860,3860,0
|
|
20240227,125200,112656210,3860,3860,3860,3860,0
|
|
20240227,125100,112656210,3860,3860,3860,3860,0
|
|
20240227,125000,112656210,3860,3860,3860,3860,0
|
|
20240227,124900,112656210,3860,3860,3860,3860,0
|
|
20240227,124800,112656210,3860,3860,3860,3860,556
|
|
20240227,124700,110510050,3860,3865,3865,3860,50
|
|
20240227,124600,110316970,3870,3870,3870,3870,0
|
|
20240227,124500,110316970,3870,3870,3870,3870,0
|
|
20240227,124400,110316970,3870,3870,3870,3870,0
|
|
20240227,124300,110316970,3870,3870,3870,3870,0
|
|
20240227,124200,110316970,3870,3870,3870,3870,0
|
|
20240227,124100,110316970,3870,3865,3870,3865,4
|
|
20240227,124000,110301495,3865,3865,3865,3865,2
|
|
20240227,123900,110293765,3865,3865,3865,3865,98
|
|
20240227,123800,109914995,3855,3855,3855,3855,0
|
|
20240227,123700,109914995,3855,3855,3855,3855,0
|
|
20240227,123600,109914995,3855,3855,3855,3855,0
|
|
20240227,123500,109914995,3855,3855,3855,3855,0
|
|
20240227,123400,109914995,3855,3855,3855,3855,0
|
|
20240227,123300,109914995,3855,3855,3855,3855,0
|
|
20240227,123200,109914995,3855,3855,3855,3855,0
|
|
20240227,123100,109914995,3855,3855,3855,3855,0
|
|
20240227,123000,109914995,3855,3855,3855,3855,0
|
|
20240227,122900,109914995,3855,3855,3855,3855,0
|
|
20240227,122800,109914995,3855,3855,3855,3855,0
|
|
20240227,122700,109914995,3855,3855,3855,3855,0
|
|
20240227,122600,109914995,3855,3855,3855,3855,0
|
|
20240227,122500,109914995,3855,3855,3855,3855,0
|
|
20240227,122400,109914995,3855,3855,3855,3855,721
|
|
20240227,122300,107135540,3855,3865,3865,3855,279
|
|
20240227,122200,106058670,3870,3870,3870,3870,0
|
|
20240227,122100,106058670,3870,3870,3870,3870,0
|
|
20240227,122000,106058670,3870,3865,3870,3860,178
|
|
20240227,121900,105370845,3870,3870,3870,3870,0
|
|
20240227,121800,105370845,3870,3870,3870,3870,0
|
|
20240227,121700,105370845,3870,3870,3870,3870,0
|
|
20240227,121600,105370845,3870,3870,3870,3870,0
|
|
20240227,121500,105370845,3870,3870,3870,3870,0
|
|
20240227,121400,105370845,3870,3870,3870,3870,0
|
|
20240227,121300,105370845,3870,3870,3870,3870,10
|
|
20240227,121200,105332145,3870,3870,3870,3870,4
|
|
20240227,121100,105316665,3870,3865,3870,3865,301
|
|
20240227,121000,104151800,3865,3865,3865,3865,11
|
|
20240227,120900,104109285,3860,3860,3860,3860,0
|
|
20240227,120800,104109285,3860,3860,3860,3860,0
|
|
20240227,120700,104109285,3860,3860,3860,3860,4
|
|
20240227,120600,104093845,3865,3865,3865,3865,0
|
|
20240227,120500,104093845,3865,3865,3865,3865,3
|
|
20240227,120400,104082250,3855,3855,3855,3855,0
|
|
20240227,120300,104082250,3855,3855,3855,3855,0
|
|
20240227,120200,104082250,3855,3855,3855,3855,0
|
|
20240227,120100,104082250,3855,3855,3855,3855,264
|
|
20240227,120000,103064530,3855,3855,3855,3855,0
|
|
20240227,115900,103064530,3855,3855,3855,3855,0
|
|
20240227,115800,103064530,3855,3855,3855,3855,10
|
|
20240227,115700,103025980,3850,3850,3850,3850,0
|
|
20240227,115600,103025980,3850,3850,3850,3850,0
|
|
20240227,115500,103025980,3850,3850,3850,3850,1
|
|
20240227,115400,103022130,3860,3860,3860,3860,0
|
|
20240227,115300,103022130,3860,3860,3860,3860,6
|
|
20240227,115200,102998970,3860,3860,3860,3860,0
|
|
20240227,115100,102998970,3860,3860,3860,3860,0
|
|
20240227,115000,102998970,3860,3860,3860,3860,14
|
|
20240227,114900,102944930,3865,3865,3865,3865,0
|
|
20240227,114800,102944930,3865,3865,3865,3865,50
|
|
20240227,114700,102751680,3870,3870,3870,3870,0
|
|
20240227,114600,102751680,3870,3870,3870,3870,0
|
|
20240227,114500,102751680,3870,3870,3870,3870,0
|
|
20240227,114400,102751680,3870,3850,3870,3850,92
|
|
20240227,114300,102397360,3850,3855,3855,3850,31
|
|
20240227,114200,102277960,3855,3855,3855,3855,0
|
|
20240227,114100,102277960,3855,3855,3855,3855,20
|
|
20240227,114000,102200860,3850,3850,3850,3850,12
|
|
20240227,113900,102154660,3855,3855,3855,3855,10
|
|
20240227,113800,102116110,3850,3850,3850,3850,0
|
|
20240227,113700,102116110,3850,3855,3855,3850,3
|
|
20240227,113600,102104550,3855,3855,3855,3855,0
|
|
20240227,113500,102104550,3855,3855,3855,3855,0
|
|
20240227,113400,102104550,3855,3855,3855,3855,1
|
|
20240227,113300,102100695,3855,3860,3860,3855,116
|
|
20240227,113200,101653370,3860,3860,3860,3860,0
|
|
20240227,113100,101653370,3860,3860,3860,3860,1
|
|
20240227,113000,101649510,3850,3850,3850,3850,0
|
|
20240227,112900,101649510,3850,3850,3850,3850,0
|
|
20240227,112800,101649510,3850,3850,3850,3850,0
|
|
20240227,112700,101649510,3850,3850,3850,3850,0
|
|
20240227,112600,101649510,3850,3850,3850,3850,0
|
|
20240227,112500,101649510,3850,3850,3850,3850,0
|
|
20240227,112400,101649510,3850,3855,3855,3850,370
|
|
20240227,112300,100224910,3855,3855,3855,3855,13
|
|
20240227,112200,100174795,3855,3855,3855,3855,267
|
|
20240227,112100,99145510,3855,3855,3855,3855,1
|
|
20240227,112000,99141655,3860,3860,3860,3860,228
|
|
20240227,111900,98261575,3880,3880,3880,3880,0
|
|
20240227,111800,98261575,3880,3880,3880,3880,0
|
|
20240227,111700,98261575,3880,3880,3880,3880,1
|
|
20240227,111600,98257695,3880,3880,3880,3880,1
|
|
20240227,111500,98253815,3880,3880,3880,3880,1
|
|
20240227,111400,98249935,3855,3855,3855,3855,0
|
|
20240227,111300,98249935,3855,3855,3855,3855,0
|
|
20240227,111200,98249935,3855,3855,3855,3855,0
|
|
20240227,111100,98249935,3855,3855,3855,3855,0
|
|
20240227,111000,98249935,3855,3855,3855,3855,0
|
|
20240227,110900,98249935,3855,3855,3855,3855,0
|
|
20240227,110800,98249935,3855,3855,3855,3855,0
|
|
20240227,110700,98249935,3855,3855,3855,3855,0
|
|
20240227,110600,98249935,3855,3855,3855,3855,0
|
|
20240227,110500,98249935,3855,3855,3855,3855,0
|
|
20240227,110400,98249935,3855,3855,3855,3855,0
|
|
20240227,110300,98249935,3855,3855,3855,3855,0
|
|
20240227,110200,98249935,3855,3855,3855,3855,0
|
|
20240227,110100,98249935,3855,3855,3855,3855,0
|
|
20240227,110000,98249935,3855,3855,3855,3855,0
|
|
20240227,105900,98249935,3855,3855,3855,3855,300
|
|
20240227,105800,97093435,3855,3855,3855,3855,0
|
|
20240227,105700,97093435,3855,3860,3860,3855,10
|
|
20240227,105600,97054850,3860,3860,3860,3860,1
|
|
20240227,105500,97050990,3865,3890,3890,3865,35
|
|
20240227,105400,96915690,3870,3870,3870,3870,0
|
|
20240227,105300,96915690,3870,3870,3870,3870,2
|
|
20240227,105200,96907950,3870,3870,3870,3870,0
|
|
20240227,105100,96907950,3870,3870,3870,3870,0
|
|
20240227,105000,96907950,3870,3870,3870,3870,0
|
|
20240227,104900,96907950,3870,3870,3870,3870,0
|
|
20240227,104800,96907950,3870,3870,3895,3870,62
|
|
20240227,104700,96667410,3870,3890,3900,3870,198
|
|
20240227,104600,95898240,3875,3875,3875,3875,110
|
|
20240227,104500,95471990,3880,3885,3890,3880,110
|
|
20240227,104400,95044570,3890,3890,3890,3890,0
|
|
20240227,104300,95044570,3890,3890,3890,3890,0
|
|
20240227,104200,95044570,3890,3890,3890,3890,0
|
|
20240227,104100,95044570,3890,3890,3890,3890,0
|
|
20240227,104000,95044570,3890,3890,3890,3890,6
|
|
20240227,103900,95021230,3865,3865,3865,3865,8
|
|
20240227,103800,94990310,3880,3875,3880,3875,388
|
|
20240227,103700,93485245,3865,3865,3865,3865,0
|
|
20240227,103600,93485245,3865,3865,3865,3865,0
|
|
20240227,103500,93485245,3865,3865,3865,3865,1
|
|
20240227,103400,93481380,3865,3860,3865,3860,4639
|
|
20240227,103300,75551850,3860,3860,3860,3860,20
|
|
20240227,103200,75474650,3860,3855,3860,3855,977
|
|
20240227,103100,71703480,3850,3850,3850,3850,0
|
|
20240227,103000,71703480,3850,3850,3850,3850,90
|
|
20240227,102900,71356980,3855,3855,3855,3855,2067
|
|
20240227,102800,63388695,3860,3860,3860,3860,12
|
|
20240227,102700,63342375,3855,3855,3855,3855,0
|
|
20240227,102600,63342375,3855,3855,3855,3855,0
|
|
20240227,102500,63342375,3855,3855,3855,3855,1395
|
|
20240227,102400,57964650,3860,3860,3860,3860,2326
|
|
20240227,102300,48986290,3865,3865,3865,3865,0
|
|
20240227,102200,48986290,3865,3865,3865,3865,0
|
|
20240227,102100,48986290,3865,3865,3865,3865,0
|
|
20240227,102000,48986290,3865,3865,3865,3865,18
|
|
20240227,101900,48916720,3865,3865,3865,3865,0
|
|
20240227,101800,48916720,3865,3865,3865,3865,1
|
|
20240227,101700,48912855,3870,3870,3870,3870,0
|
|
20240227,101600,48912855,3870,3860,3870,3860,332
|
|
20240227,101500,47631295,3870,3870,3870,3870,102
|
|
20240227,101400,47236555,3875,3875,3875,3875,0
|
|
20240227,101300,47236555,3875,3875,3875,3875,0
|
|
20240227,101200,47236555,3875,3860,3875,3860,522
|
|
20240227,101100,45221560,3875,3875,3875,3875,2
|
|
20240227,101000,45213810,3875,3875,3875,3875,0
|
|
20240227,100900,45213810,3875,3875,3875,3875,0
|
|
20240227,100800,45213810,3875,3875,3875,3875,0
|
|
20240227,100700,45213810,3875,3875,3875,3875,18
|
|
20240227,100600,45144060,3875,3875,3875,3875,0
|
|
20240227,100500,45144060,3875,3875,3875,3875,282
|
|
20240227,100400,44051310,3880,3880,3880,3880,0
|
|
20240227,100300,44051310,3880,3880,3880,3880,0
|
|
20240227,100200,44051310,3880,3880,3880,3880,0
|
|
20240227,100100,44051310,3880,3880,3880,3880,0
|
|
20240227,100000,44051310,3880,3880,3880,3880,1
|
|
20240227,095900,44047430,3880,3880,3880,3880,0
|
|
20240227,095800,44047430,3880,3875,3880,3875,22
|
|
20240227,095700,43962170,3880,3880,3880,3880,20
|
|
20240227,095600,43884570,3880,3880,3880,3880,2
|
|
20240227,095500,43876810,3880,3880,3880,3880,0
|
|
20240227,095400,43876810,3880,3880,3880,3880,0
|
|
20240227,095300,43876810,3880,3880,3880,3880,1
|
|
20240227,095200,43872930,3880,3880,3880,3880,2
|
|
20240227,095100,43865170,3860,3865,3865,3860,14
|
|
20240227,095000,43811080,3880,3880,3880,3880,0
|
|
20240227,094900,43811080,3880,3880,3880,3880,0
|
|
20240227,094800,43811080,3880,3880,3880,3880,0
|
|
20240227,094700,43811080,3880,3880,3880,3880,3
|
|
20240227,094600,43799440,3880,3880,3880,3880,3
|
|
20240227,094500,43787800,3880,3880,3880,3880,0
|
|
20240227,094400,43787800,3880,3880,3880,3880,0
|
|
20240227,094300,43787800,3880,3880,3880,3880,71
|
|
20240227,094200,43512320,3880,3865,3880,3860,488
|
|
20240227,094100,41627470,3885,3885,3885,3885,0
|
|
20240227,094000,41627470,3885,3885,3885,3885,1
|
|
20240227,093900,41623585,3865,3865,3865,3865,161
|
|
20240227,093800,41001320,3885,3885,3885,3885,0
|
|
20240227,093700,41001320,3885,3885,3885,3885,0
|
|
20240227,093600,41001320,3885,3885,3885,3885,2
|
|
20240227,093500,40993550,3870,3870,3870,3870,1
|
|
20240227,093400,40989680,3870,3870,3870,3870,63
|
|
20240227,093300,40745870,3885,3885,3885,3885,5
|
|
20240227,093200,40726445,3890,3890,3890,3890,11
|
|
20240227,093100,40683655,3870,3870,3870,3870,10
|
|
20240227,093000,40644955,3870,3875,3875,3870,1030
|
|
20240227,092900,36658285,3875,3885,3900,3875,58
|
|
20240227,092800,36432625,3895,3890,3895,3890,11
|
|
20240227,092700,36389815,3895,3880,3895,3875,204
|
|
20240227,092600,35596290,3880,3875,3880,3875,162
|
|
20240227,092500,34968535,3875,3875,3875,3875,1
|
|
20240227,092400,34964660,3885,3880,3885,3880,10
|
|
20240227,092300,34925845,3875,3875,3875,3875,0
|
|
20240227,092200,34925845,3875,3875,3875,3875,150
|
|
20240227,092100,34344595,3880,3875,3880,3875,3
|
|
20240227,092000,34332965,3875,3875,3875,3875,56
|
|
20240227,091900,34115965,3875,3875,3875,3875,20
|
|
20240227,091800,34038465,3875,3875,3880,3875,528
|
|
20240227,091700,31992395,3875,3875,3875,3875,35
|
|
20240227,091600,31856770,3875,3875,3875,3875,52
|
|
20240227,091500,31655270,3885,3865,3885,3865,924
|
|
20240227,091400,28083180,3865,3865,3865,3865,502
|
|
20240227,091300,26142950,3870,3865,3870,3865,519
|
|
20240227,091200,24137010,3865,3865,3865,3865,72
|
|
20240227,091100,23858730,3865,3870,3870,3865,942
|
|
20240227,091000,20217875,3870,3870,3870,3870,1
|
|
20240227,090900,20214005,3860,3865,3865,3860,1363
|
|
20240227,090800,14946260,3870,3870,3870,3870,1
|
|
20240227,090700,14942390,3870,3870,3870,3870,0
|
|
20240227,090600,14942390,3870,3875,3880,3870,673
|
|
20240227,090500,12335805,3875,3875,3875,3875,0
|
|
20240227,090400,12335805,3875,3875,3875,3875,701
|
|
20240227,090300,9619430,3880,3880,3880,3880,0
|
|
20240227,090200,9619430,3880,3880,3880,3880,51
|
|
20240227,090100,9421550,3875,3885,3885,3875,2374
|
|
20240227,090000,214200,3890,3895,3895,3890,55
|