614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,191000,3240962225,3790,3790,3790,3790,0
|
|
20240227,190900,3240962225,3790,3790,3790,3790,0
|
|
20240227,190800,3240962225,3790,3790,3790,3790,0
|
|
20240227,190700,3240962225,3790,3790,3790,3790,0
|
|
20240227,190600,3240962225,3790,3790,3790,3790,0
|
|
20240227,190500,3240962225,3790,3790,3790,3790,0
|
|
20240227,190400,3240962225,3790,3790,3790,3790,0
|
|
20240227,190300,3240962225,3790,3790,3790,3790,0
|
|
20240227,190200,3240962225,3790,3790,3790,3790,0
|
|
20240227,190100,3240962225,3790,3790,3790,3790,0
|
|
20240227,190000,3240962225,3790,3790,3790,3790,0
|
|
20240227,185900,3240962225,3790,3790,3790,3790,0
|
|
20240227,185800,3240962225,3790,3790,3790,3790,0
|
|
20240227,185700,3240962225,3790,3790,3790,3790,0
|
|
20240227,185600,3240962225,3790,3790,3790,3790,0
|
|
20240227,185500,3240962225,3790,3790,3790,3790,0
|
|
20240227,185400,3240962225,3790,3790,3790,3790,0
|
|
20240227,185300,3240962225,3790,3790,3790,3790,0
|
|
20240227,185200,3240962225,3790,3790,3790,3790,0
|
|
20240227,185100,3240962225,3790,3790,3790,3790,0
|
|
20240227,185000,3240962225,3790,3790,3790,3790,0
|
|
20240227,184900,3240962225,3790,3790,3790,3790,0
|
|
20240227,184800,3240962225,3790,3790,3790,3790,0
|
|
20240227,184700,3240962225,3790,3790,3790,3790,0
|
|
20240227,184600,3240962225,3790,3790,3790,3790,0
|
|
20240227,184500,3240962225,3790,3790,3790,3790,0
|
|
20240227,184400,3240962225,3790,3790,3790,3790,0
|
|
20240227,184300,3240962225,3790,3790,3790,3790,0
|
|
20240227,184200,3240962225,3790,3790,3790,3790,0
|
|
20240227,184100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,184000,3240962225,3790,3790,3790,3790,0
|
|
20240227,183900,3240962225,3790,3790,3790,3790,0
|
|
20240227,183800,3240962225,3790,3790,3790,3790,0
|
|
20240227,183700,3240962225,3790,3790,3790,3790,0
|
|
20240227,183600,3240962225,3790,3790,3790,3790,0
|
|
20240227,183500,3240962225,3790,3790,3790,3790,0
|
|
20240227,183400,3240962225,3790,3790,3790,3790,0
|
|
20240227,183300,3240962225,3790,3790,3790,3790,0
|
|
20240227,183200,3240962225,3790,3790,3790,3790,0
|
|
20240227,183100,3240962225,3790,3790,3790,3790,0
|
|
20240227,183000,3240962225,3790,3790,3790,3790,0
|
|
20240227,182900,3240962225,3790,3790,3790,3790,0
|
|
20240227,182800,3240962225,3790,3790,3790,3790,0
|
|
20240227,182700,3240962225,3790,3790,3790,3790,0
|
|
20240227,182600,3240962225,3790,3790,3790,3790,0
|
|
20240227,182500,3240962225,3790,3790,3790,3790,0
|
|
20240227,182400,3240962225,3790,3790,3790,3790,0
|
|
20240227,182300,3240962225,3790,3790,3790,3790,0
|
|
20240227,182200,3240962225,3790,3790,3790,3790,0
|
|
20240227,182100,3240962225,3790,3790,3790,3790,0
|
|
20240227,182000,3240962225,3790,3790,3790,3790,0
|
|
20240227,181900,3240962225,3790,3790,3790,3790,0
|
|
20240227,181800,3240962225,3790,3790,3790,3790,0
|
|
20240227,181700,3240962225,3790,3790,3790,3790,0
|
|
20240227,181600,3240962225,3790,3790,3790,3790,0
|
|
20240227,181500,3240962225,3790,3790,3790,3790,0
|
|
20240227,181400,3240962225,3790,3790,3790,3790,0
|
|
20240227,181300,3240962225,3790,3790,3790,3790,0
|
|
20240227,181200,3240962225,3790,3790,3790,3790,0
|
|
20240227,181100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,181000,3240962225,3790,3790,3790,3790,0
|
|
20240227,180900,3240962225,3790,3790,3790,3790,0
|
|
20240227,180800,3240962225,3790,3790,3790,3790,0
|
|
20240227,180700,3240962225,3790,3790,3790,3790,0
|
|
20240227,180600,3240962225,3790,3790,3790,3790,0
|
|
20240227,180500,3240962225,3790,3790,3790,3790,0
|
|
20240227,180400,3240962225,3790,3790,3790,3790,0
|
|
20240227,180300,3240962225,3790,3790,3790,3790,0
|
|
20240227,180200,3240962225,3790,3790,3790,3790,0
|
|
20240227,180100,3240962225,3790,3790,3790,3790,0
|
|
20240227,180000,3240962225,3790,3790,3790,3790,0
|
|
20240227,175900,3240962225,3790,3790,3790,3790,0
|
|
20240227,175800,3240962225,3790,3790,3790,3790,0
|
|
20240227,175700,3240962225,3790,3790,3790,3790,0
|
|
20240227,175600,3240962225,3790,3790,3790,3790,0
|
|
20240227,175500,3240962225,3790,3790,3790,3790,0
|
|
20240227,175400,3240962225,3790,3790,3790,3790,0
|
|
20240227,175300,3240962225,3790,3790,3790,3790,0
|
|
20240227,175200,3240962225,3790,3790,3790,3790,0
|
|
20240227,175100,3240962225,3790,3790,3790,3790,0
|
|
20240227,175000,3240962225,3790,3790,3790,3790,0
|
|
20240227,174900,3240962225,3790,3790,3790,3790,0
|
|
20240227,174800,3240962225,3790,3790,3790,3790,0
|
|
20240227,174700,3240962225,3790,3790,3790,3790,0
|
|
20240227,174600,3240962225,3790,3790,3790,3790,0
|
|
20240227,174500,3240962225,3790,3790,3790,3790,0
|
|
20240227,174400,3240962225,3790,3790,3790,3790,0
|
|
20240227,174300,3240962225,3790,3790,3790,3790,0
|
|
20240227,174200,3240962225,3790,3790,3790,3790,0
|
|
20240227,174100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,174000,3240962225,3790,3790,3790,3790,0
|
|
20240227,173900,3240962225,3790,3790,3790,3790,0
|
|
20240227,173800,3240962225,3790,3790,3790,3790,0
|
|
20240227,173700,3240962225,3790,3790,3790,3790,0
|
|
20240227,173600,3240962225,3790,3790,3790,3790,0
|
|
20240227,173500,3240962225,3790,3790,3790,3790,0
|
|
20240227,173400,3240962225,3790,3790,3790,3790,0
|
|
20240227,173300,3240962225,3790,3790,3790,3790,0
|
|
20240227,173200,3240962225,3790,3790,3790,3790,0
|
|
20240227,173100,3240962225,3790,3790,3790,3790,0
|
|
20240227,173000,3240962225,3790,3790,3790,3790,0
|
|
20240227,172900,3240962225,3790,3790,3790,3790,0
|
|
20240227,172800,3240962225,3790,3790,3790,3790,0
|
|
20240227,172700,3240962225,3790,3790,3790,3790,0
|
|
20240227,172600,3240962225,3790,3790,3790,3790,0
|
|
20240227,172500,3240962225,3790,3790,3790,3790,0
|
|
20240227,172400,3240962225,3790,3790,3790,3790,0
|
|
20240227,172300,3240962225,3790,3790,3790,3790,0
|
|
20240227,172200,3240962225,3790,3790,3790,3790,0
|
|
20240227,172100,3240962225,3790,3790,3790,3790,0
|
|
20240227,172000,3240962225,3790,3790,3790,3790,0
|
|
20240227,171900,3240962225,3790,3790,3790,3790,0
|
|
20240227,171800,3240962225,3790,3790,3790,3790,0
|
|
20240227,171700,3240962225,3790,3790,3790,3790,0
|
|
20240227,171600,3240962225,3790,3790,3790,3790,0
|
|
20240227,171500,3240962225,3790,3790,3790,3790,0
|
|
20240227,171400,3240962225,3790,3790,3790,3790,0
|
|
20240227,171300,3240962225,3790,3790,3790,3790,0
|
|
20240227,171200,3240962225,3790,3790,3790,3790,0
|
|
20240227,171100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,171000,3240962225,3790,3790,3790,3790,0
|
|
20240227,170900,3240962225,3790,3790,3790,3790,0
|
|
20240227,170800,3240962225,3790,3790,3790,3790,0
|
|
20240227,170700,3240962225,3790,3790,3790,3790,0
|
|
20240227,170600,3240962225,3790,3790,3790,3790,0
|
|
20240227,170500,3240962225,3790,3790,3790,3790,0
|
|
20240227,170400,3240962225,3790,3790,3790,3790,0
|
|
20240227,170300,3240962225,3790,3790,3790,3790,0
|
|
20240227,170200,3240962225,3790,3790,3790,3790,0
|
|
20240227,170100,3240962225,3790,3790,3790,3790,0
|
|
20240227,170000,3240962225,3790,3790,3790,3790,0
|
|
20240227,165900,3240962225,3790,3790,3790,3790,0
|
|
20240227,165800,3240962225,3790,3790,3790,3790,0
|
|
20240227,165700,3240962225,3790,3790,3790,3790,0
|
|
20240227,165600,3240962225,3790,3790,3790,3790,0
|
|
20240227,165500,3240962225,3790,3790,3790,3790,0
|
|
20240227,165400,3240962225,3790,3790,3790,3790,0
|
|
20240227,165300,3240962225,3790,3790,3790,3790,0
|
|
20240227,165200,3240962225,3790,3790,3790,3790,0
|
|
20240227,165100,3240962225,3790,3790,3790,3790,0
|
|
20240227,165000,3240962225,3790,3790,3790,3790,0
|
|
20240227,164900,3240962225,3790,3790,3790,3790,0
|
|
20240227,164800,3240962225,3790,3790,3790,3790,0
|
|
20240227,164700,3240962225,3790,3790,3790,3790,0
|
|
20240227,164600,3240962225,3790,3790,3790,3790,0
|
|
20240227,164500,3240962225,3790,3790,3790,3790,0
|
|
20240227,164400,3240962225,3790,3790,3790,3790,0
|
|
20240227,164300,3240962225,3790,3790,3790,3790,0
|
|
20240227,164200,3240962225,3790,3790,3790,3790,0
|
|
20240227,164100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,164000,3240962225,3790,3790,3790,3790,0
|
|
20240227,163900,3240962225,3790,3790,3790,3790,0
|
|
20240227,163800,3240962225,3790,3790,3790,3790,0
|
|
20240227,163700,3240962225,3790,3790,3790,3790,0
|
|
20240227,163600,3240962225,3790,3790,3790,3790,0
|
|
20240227,163500,3240962225,3790,3790,3790,3790,0
|
|
20240227,163400,3240962225,3790,3790,3790,3790,0
|
|
20240227,163300,3240962225,3790,3790,3790,3790,0
|
|
20240227,163200,3240962225,3790,3790,3790,3790,0
|
|
20240227,163100,3240962225,3790,3790,3790,3790,0
|
|
20240227,163000,3240962225,3790,3790,3790,3790,0
|
|
20240227,162900,3240962225,3790,3790,3790,3790,0
|
|
20240227,162800,3240962225,3790,3790,3790,3790,0
|
|
20240227,162700,3240962225,3790,3790,3790,3790,0
|
|
20240227,162600,3240962225,3790,3790,3790,3790,0
|
|
20240227,162500,3240962225,3790,3790,3790,3790,0
|
|
20240227,162400,3240962225,3790,3790,3790,3790,0
|
|
20240227,162300,3240962225,3790,3790,3790,3790,0
|
|
20240227,162200,3240962225,3790,3790,3790,3790,0
|
|
20240227,162100,3240962225,3790,3790,3790,3790,0
|
|
20240227,162000,3240962225,3790,3790,3790,3790,0
|
|
20240227,161900,3240962225,3790,3790,3790,3790,0
|
|
20240227,161800,3240962225,3790,3790,3790,3790,0
|
|
20240227,161700,3240962225,3790,3790,3790,3790,0
|
|
20240227,161600,3240962225,3790,3790,3790,3790,0
|
|
20240227,161500,3240962225,3790,3790,3790,3790,0
|
|
20240227,161400,3240962225,3790,3790,3790,3790,0
|
|
20240227,161300,3240962225,3790,3790,3790,3790,0
|
|
20240227,161200,3240962225,3790,3790,3790,3790,0
|
|
20240227,161100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,161000,3240962225,3790,3790,3790,3790,0
|
|
20240227,160900,3240962225,3790,3790,3790,3790,0
|
|
20240227,160800,3240962225,3790,3790,3790,3790,0
|
|
20240227,160700,3240962225,3790,3790,3790,3790,0
|
|
20240227,160600,3240962225,3790,3790,3790,3790,0
|
|
20240227,160500,3240962225,3790,3790,3790,3790,0
|
|
20240227,160400,3240962225,3790,3790,3790,3790,0
|
|
20240227,160300,3240962225,3790,3790,3790,3790,0
|
|
20240227,160200,3240962225,3790,3790,3790,3790,0
|
|
20240227,160100,3240962225,3790,3790,3790,3790,0
|
|
20240227,160000,3240962225,3790,3790,3790,3790,0
|
|
20240227,155900,3240962225,3790,3790,3790,3790,0
|
|
20240227,155800,3240962225,3790,3790,3790,3790,0
|
|
20240227,155700,3240962225,3790,3790,3790,3790,0
|
|
20240227,155600,3240962225,3790,3790,3790,3790,0
|
|
20240227,155500,3240962225,3790,3790,3790,3790,0
|
|
20240227,155400,3240962225,3790,3790,3790,3790,0
|
|
20240227,155300,3240962225,3790,3790,3790,3790,0
|
|
20240227,155200,3240962225,3790,3790,3790,3790,0
|
|
20240227,155100,3240962225,3790,3790,3790,3790,0
|
|
20240227,155000,3240962225,3790,3790,3790,3790,0
|
|
20240227,154900,3240962225,3790,3790,3790,3790,0
|
|
20240227,154800,3240962225,3790,3790,3790,3790,0
|
|
20240227,154700,3240962225,3790,3790,3790,3790,0
|
|
20240227,154600,3240962225,3790,3790,3790,3790,0
|
|
20240227,154500,3240962225,3790,3790,3790,3790,0
|
|
20240227,154400,3240962225,3790,3790,3790,3790,0
|
|
20240227,154300,3240962225,3790,3790,3790,3790,0
|
|
20240227,154200,3240962225,3790,3790,3790,3790,0
|
|
20240227,154100,3240962225,3790,3790,3790,3790,18783
|
|
20240227,154000,3240962225,3790,3790,3790,3790,0
|
|
20240227,153900,3240962225,3790,3790,3790,3790,0
|
|
20240227,153800,3240962225,3790,3790,3790,3790,0
|
|
20240227,153700,3240962225,3790,3790,3790,3790,0
|
|
20240227,153600,3240962225,3790,3790,3790,3790,0
|
|
20240227,153500,3240962225,3790,3790,3790,3790,0
|
|
20240227,153400,3240962225,3790,3790,3790,3790,0
|
|
20240227,153300,3240962225,3790,3790,3790,3790,0
|
|
20240227,153200,3240962225,3790,3790,3790,3790,0
|
|
20240227,153100,3240962225,3790,3790,3790,3790,0
|
|
20240227,153000,3240962225,3790,3790,3790,3790,18783
|
|
20240227,152900,3169774655,3800,3800,3800,3800,0
|
|
20240227,152800,3169774655,3800,3800,3800,3800,0
|
|
20240227,152700,3169774655,3800,3800,3800,3800,0
|
|
20240227,152600,3169774655,3800,3800,3800,3800,0
|
|
20240227,152500,3169774655,3800,3800,3800,3800,0
|
|
20240227,152400,3169774655,3800,3800,3800,3800,0
|
|
20240227,152300,3169774655,3800,3800,3800,3800,0
|
|
20240227,152200,3169774655,3800,3800,3800,3800,0
|
|
20240227,152100,3169774655,3800,3800,3800,3800,0
|
|
20240227,152000,3169774655,3800,3800,3800,3800,0
|
|
20240227,151900,3169774655,3800,3800,3800,3790,6398
|
|
20240227,151800,3145522765,3795,3790,3800,3785,7925
|
|
20240227,151700,3115516020,3795,3785,3795,3785,3223
|
|
20240227,151600,3103308315,3790,3795,3795,3790,3136
|
|
20240227,151500,3091421015,3795,3790,3795,3790,791
|
|
20240227,151400,3088421805,3795,3790,3795,3790,1293
|
|
20240227,151300,3083518030,3790,3795,3795,3790,828
|
|
20240227,151200,3080378190,3795,3790,3795,3790,1596
|
|
20240227,151100,3074328675,3795,3795,3795,3790,154
|
|
20240227,151000,3073744290,3790,3795,3800,3790,1011
|
|
20240227,150900,3069907280,3800,3800,3805,3800,1196
|
|
20240227,150800,3065362475,3800,3790,3800,3790,1406
|
|
20240227,150700,3060027490,3790,3800,3805,3790,2428
|
|
20240227,150600,3050818680,3795,3800,3805,3790,1952
|
|
20240227,150500,3043400755,3800,3800,3805,3800,193
|
|
20240227,150400,3042667195,3805,3800,3805,3800,245
|
|
20240227,150300,3041735055,3805,3805,3805,3800,4704
|
|
20240227,150200,3023839310,3800,3800,3805,3800,204
|
|
20240227,150100,3023064090,3800,3800,3800,3800,725
|
|
20240227,150000,3020309090,3795,3795,3800,3795,206
|
|
20240227,145900,3019527300,3795,3795,3795,3795,13
|
|
20240227,145800,3019477965,3800,3790,3800,3790,406
|
|
20240227,145700,3017939130,3800,3795,3800,3790,1199
|
|
20240227,145600,3013388260,3800,3795,3800,3795,314
|
|
20240227,145500,3012195125,3795,3795,3800,3795,727
|
|
20240227,145400,3009434925,3795,3790,3795,3790,710
|
|
20240227,145300,3006743525,3790,3790,3790,3790,175
|
|
20240227,145200,3006080275,3790,3785,3790,3785,207
|
|
20240227,145100,3005296745,3785,3785,3785,3785,31
|
|
20240227,145000,3005179410,3785,3780,3785,3775,1628
|
|
20240227,144900,2999023190,3780,3780,3785,3780,3502
|
|
20240227,144800,2985778195,3770,3785,3790,3770,1128
|
|
20240227,144700,2981516220,3780,3780,3780,3770,738
|
|
20240227,144600,2978730870,3780,3775,3780,3775,173
|
|
20240227,144500,2978077185,3770,3765,3770,3765,56
|
|
20240227,144400,2977866070,3775,3770,3780,3760,2032
|
|
20240227,144300,2970208515,3775,3775,3775,3770,3342
|
|
20240227,144200,2957595015,3770,3780,3780,3755,19808
|
|
20240227,144100,2883068435,3770,3780,3785,3770,4178
|
|
20240227,144000,2867292165,3780,3790,3790,3780,4042
|
|
20240227,143900,2851989645,3800,3800,3800,3790,92
|
|
20240227,143800,2851640875,3790,3790,3805,3790,395
|
|
20240227,143700,2850139075,3805,3790,3805,3785,1965
|
|
20240227,143600,2842677955,3790,3795,3795,3790,106
|
|
20240227,143500,2842275695,3790,3790,3790,3790,865
|
|
20240227,143400,2838997345,3795,3790,3795,3790,1249
|
|
20240227,143300,2834263615,3790,3790,3795,3790,2104
|
|
20240227,143200,2826289435,3795,3790,3795,3790,224
|
|
20240227,143100,2825439770,3795,3790,3795,3790,473
|
|
20240227,143000,2823647090,3795,3790,3795,3790,212
|
|
20240227,142900,2822843000,3790,3795,3795,3790,1281
|
|
20240227,142800,2817987280,3795,3790,3795,3790,1174
|
|
20240227,142700,2813537185,3795,3795,3795,3795,16
|
|
20240227,142600,2813476465,3785,3785,3795,3785,37
|
|
20240227,142500,2813336405,3785,3785,3795,3785,1137
|
|
20240227,142400,2809032715,3785,3790,3790,3785,2640
|
|
20240227,142300,2799039230,3785,3795,3795,3785,3239
|
|
20240227,142200,2786760040,3800,3800,3800,3795,361
|
|
20240227,142100,2785388805,3805,3795,3805,3795,144
|
|
20240227,142000,2784842260,3795,3790,3795,3790,203
|
|
20240227,141900,2784071880,3795,3800,3800,3795,1184
|
|
20240227,141800,2779576305,3795,3800,3800,3795,3
|
|
20240227,141700,2779564910,3800,3800,3800,3795,1280
|
|
20240227,141600,2774703410,3790,3800,3800,3790,500
|
|
20240227,141500,2772807410,3800,3800,3800,3795,104
|
|
20240227,141400,2772412695,3800,3790,3800,3790,3366
|
|
20240227,141300,2759655495,3790,3800,3800,3790,500
|
|
20240227,141200,2757757945,3800,3795,3800,3795,103
|
|
20240227,141100,2757367040,3795,3795,3795,3795,1111
|
|
20240227,141000,2753150795,3810,3800,3810,3795,1597
|
|
20240227,140900,2747081920,3800,3810,3810,3800,532
|
|
20240227,140800,2745060300,3810,3800,3810,3800,288
|
|
20240227,140700,2743964030,3805,3805,3810,3805,22
|
|
20240227,140600,2743880310,3805,3810,3810,3805,15
|
|
20240227,140500,2743823230,3810,3805,3810,3800,5
|
|
20240227,140400,2743804200,3810,3805,3810,3800,227
|
|
20240227,140300,2742939525,3805,3805,3805,3805,2
|
|
20240227,140200,2742931915,3805,3810,3810,3805,867
|
|
20240227,140100,2739632970,3805,3805,3815,3805,4
|
|
20240227,140000,2739617730,3805,3810,3810,3805,861
|
|
20240227,135900,2736339935,3815,3810,3815,3810,55
|
|
20240227,135800,2736130290,3810,3815,3815,3805,217
|
|
20240227,135700,2735303405,3820,3800,3820,3800,206
|
|
20240227,135600,2734519375,3805,3795,3830,3795,1397
|
|
20240227,135500,2729183225,3795,3805,3825,3795,1094
|
|
20240227,135400,2725020200,3805,3800,3805,3795,1573
|
|
20240227,135300,2719043635,3800,3805,3805,3800,13
|
|
20240227,135200,2718994175,3800,3800,3800,3800,1
|
|
20240227,135100,2718990375,3805,3805,3805,3805,2
|
|
20240227,135000,2718982765,3805,3805,3805,3800,126
|
|
20240227,134900,2718503905,3810,3800,3810,3800,126
|
|
20240227,134800,2718025015,3800,3805,3815,3800,2976
|
|
20240227,134700,2706709310,3805,3805,3810,3805,203
|
|
20240227,134600,2705935890,3805,3815,3820,3805,2291
|
|
20240227,134500,2697212360,3815,3820,3825,3815,324
|
|
20240227,134400,2695976085,3825,3815,3825,3815,862
|
|
20240227,134300,2692682100,3810,3820,3820,3810,3
|
|
20240227,134200,2692670650,3815,3815,3815,3815,3
|
|
20240227,134100,2692659205,3810,3810,3820,3810,1124
|
|
20240227,134000,2688376735,3810,3810,3815,3805,2797
|
|
20240227,133900,2677712700,3810,3805,3815,3805,621
|
|
20240227,133800,2675346010,3805,3815,3815,3805,135
|
|
20240227,133700,2674831005,3815,3805,3815,3805,2
|
|
20240227,133600,2674823385,3815,3810,3815,3805,583
|
|
20240227,133500,2672599345,3805,3810,3815,3805,1234
|
|
20240227,133400,2667891660,3805,3805,3805,3805,100
|
|
20240227,133300,2667511160,3805,3810,3815,3805,1023
|
|
20240227,133200,2663617680,3810,3815,3815,3805,6
|
|
20240227,133100,2663594815,3805,3815,3815,3805,544
|
|
20240227,133000,2661519465,3820,3805,3820,3795,50670
|
|
20240227,132900,2469202430,3810,3805,3820,3800,15671
|
|
20240227,132800,2409561410,3800,3800,3805,3800,1003
|
|
20240227,132700,2405750000,3800,3805,3810,3800,1055
|
|
20240227,132600,2401735725,3810,3815,3815,3805,96
|
|
20240227,132500,2401370010,3820,3820,3820,3810,1433
|
|
20240227,132400,2395905950,3820,3820,3820,3820,2
|
|
20240227,132300,2395898310,3815,3815,3815,3815,194
|
|
20240227,132200,2395158200,3825,3825,3825,3825,2
|
|
20240227,132100,2395150550,3825,3820,3825,3815,1324
|
|
20240227,132000,2390099450,3825,3825,3830,3825,304
|
|
20240227,131900,2388936575,3825,3825,3825,3820,278
|
|
20240227,131800,2387874470,3830,3815,3830,3815,2475
|
|
20240227,131700,2378417065,3820,3820,3820,3820,2
|
|
20240227,131600,2378409425,3820,3815,3820,3815,325
|
|
20240227,131500,2377169405,3815,3810,3815,3805,302
|
|
20240227,131400,2376020265,3805,3820,3820,3805,475
|
|
20240227,131300,2374212030,3825,3815,3825,3815,703
|
|
20240227,131200,2371528275,3815,3825,3825,3800,2976
|
|
20240227,131100,2360202930,3825,3815,3825,3815,1003
|
|
20240227,131000,2356370005,3815,3815,3820,3815,125
|
|
20240227,130900,2355893075,3825,3825,3825,3825,2
|
|
20240227,130800,2355885425,3830,3820,3830,3820,2000
|
|
20240227,130700,2348232450,3820,3815,3820,3815,72
|
|
20240227,130600,2347957435,3820,3810,3820,3810,89
|
|
20240227,130500,2347618315,3810,3820,3820,3800,12003
|
|
20240227,130400,2301975280,3820,3820,3820,3810,1498
|
|
20240227,130300,2296267850,3825,3810,3825,3805,440
|
|
20240227,130200,2294591645,3820,3820,3820,3820,152
|
|
20240227,130100,2294011005,3820,3820,3820,3820,3
|
|
20240227,130000,2293999545,3820,3820,3825,3815,921
|
|
20240227,125900,2290480100,3815,3805,3820,3805,7060
|
|
20240227,125800,2263616160,3810,3815,3820,3810,3836
|
|
20240227,125700,2249000985,3810,3810,3810,3810,3257
|
|
20240227,125600,2236591815,3810,3810,3810,3805,1452
|
|
20240227,125500,2231064925,3805,3820,3820,3805,3241
|
|
20240227,125400,2218726695,3820,3820,3820,3820,1
|
|
20240227,125300,2218722875,3810,3825,3825,3810,796
|
|
20240227,125200,2215690085,3815,3830,3830,3815,2458
|
|
20240227,125100,2206302405,3830,3820,3830,3820,202
|
|
20240227,125000,2205530745,3820,3830,3830,3820,157
|
|
20240227,124900,2204929815,3830,3830,3830,3830,0
|
|
20240227,124800,2204929815,3830,3830,3830,3820,366
|
|
20240227,124700,2203529665,3830,3820,3830,3820,708
|
|
20240227,124600,2200818105,3830,3825,3830,3825,27
|
|
20240227,124500,2200714770,3825,3825,3825,3825,2
|
|
20240227,124400,2200707120,3825,3825,3825,3825,1245
|
|
20240227,124300,2195944995,3825,3820,3825,3820,4
|
|
20240227,124200,2195929705,3825,3825,3825,3825,53
|
|
20240227,124100,2195726980,3820,3825,3825,3820,20
|
|
20240227,124000,2195650560,3825,3830,3830,3825,1583
|
|
20240227,123900,2189594930,3830,3830,3830,3830,0
|
|
20240227,123800,2189594930,3830,3830,3830,3830,170
|
|
20240227,123700,2188943830,3825,3830,3830,3825,606
|
|
20240227,123600,2186623115,3825,3825,3825,3825,424
|
|
20240227,123500,2185001315,3830,3820,3830,3820,697
|
|
20240227,123400,2182336755,3820,3815,3830,3805,4444
|
|
20240227,123300,2165380690,3825,3825,3825,3825,74
|
|
20240227,123200,2165097640,3825,3825,3825,3825,2
|
|
20240227,123100,2165089990,3820,3815,3820,3815,9057
|
|
20240227,123000,2130534190,3815,3815,3815,3810,1311
|
|
20240227,122900,2125534025,3815,3815,3815,3810,584
|
|
20240227,122800,2123306090,3820,3815,3820,3815,12
|
|
20240227,122700,2123260255,3825,3810,3825,3805,11265
|
|
20240227,122600,2080384820,3805,3810,3820,3805,5044
|
|
20240227,122500,2061149100,3800,3800,3800,3800,1010
|
|
20240227,122400,2057311100,3810,3805,3810,3805,1566
|
|
20240227,122300,2051352455,3795,3805,3805,3765,11238
|
|
20240227,122200,2008858200,3810,3815,3815,3780,5578
|
|
20240227,122100,1987735515,3805,3810,3815,3790,3914
|
|
20240227,122000,1972869730,3810,3805,3810,3790,5737
|
|
20240227,121900,1951105420,3800,3810,3815,3785,6065
|
|
20240227,121800,1928086455,3815,3815,3815,3815,200
|
|
20240227,121700,1927323455,3815,3810,3815,3790,6257
|
|
20240227,121600,1903547015,3820,3820,3820,3820,102
|
|
20240227,121500,1903157375,3820,3820,3820,3820,250
|
|
20240227,121400,1902202375,3815,3805,3815,3795,5941
|
|
20240227,121300,1879618180,3805,3830,3830,3805,5022
|
|
20240227,121200,1860478755,3815,3825,3830,3815,501
|
|
20240227,121100,1858561735,3825,3825,3825,3825,2
|
|
20240227,121000,1858554085,3825,3825,3825,3825,1
|
|
20240227,120900,1858550260,3825,3820,3825,3815,502
|
|
20240227,120800,1856635105,3820,3820,3835,3820,2537
|
|
20240227,120700,1846938450,3820,3825,3825,3820,2711
|
|
20240227,120600,1836580700,3825,3820,3825,3820,302
|
|
20240227,120500,1835427050,3820,3825,3825,3810,2183
|
|
20240227,120400,1827107980,3810,3815,3815,3810,2000
|
|
20240227,120300,1819483480,3820,3820,3830,3820,295
|
|
20240227,120200,1818356450,3820,3825,3830,3820,778
|
|
20240227,120100,1815381730,3830,3820,3830,3815,124
|
|
20240227,120000,1814908155,3820,3820,3820,3815,154
|
|
20240227,115900,1814319880,3820,3815,3820,3815,108
|
|
20240227,115800,1813907855,3815,3810,3815,3810,681
|
|
20240227,115700,1811310280,3820,3820,3820,3820,2
|
|
20240227,115600,1811302640,3805,3815,3830,3805,4505
|
|
20240227,115500,1794161055,3805,3815,3820,3805,2836
|
|
20240227,115400,1783359210,3820,3820,3820,3820,0
|
|
20240227,115300,1783359210,3820,3820,3820,3820,843
|
|
20240227,115200,1780138950,3825,3825,3830,3825,368
|
|
20240227,115100,1778731340,3830,3830,3830,3825,8329
|
|
20240227,115000,1746833035,3840,3830,3840,3830,14
|
|
20240227,114900,1746779395,3845,3835,3845,3830,3473
|
|
20240227,114800,1733450020,3835,3825,3835,3825,1000
|
|
20240227,114700,1729621095,3825,3825,3825,3825,1013
|
|
20240227,114600,1725746370,3825,3825,3825,3825,116
|
|
20240227,114500,1725302670,3825,3820,3825,3820,102
|
|
20240227,114400,1724913020,3820,3825,3825,3820,703
|
|
20240227,114300,1722227545,3825,3825,3825,3825,0
|
|
20240227,114200,1722227545,3825,3835,3835,3825,562
|
|
20240227,114100,1720075265,3830,3830,3830,3830,668
|
|
20240227,114000,1717516825,3835,3840,3840,3830,376
|
|
20240227,113900,1716076260,3840,3835,3840,3835,1167
|
|
20240227,113800,1711599710,3835,3830,3835,3830,1661
|
|
20240227,113700,1705238075,3830,3825,3830,3825,336
|
|
20240227,113600,1703952210,3825,3825,3830,3825,1381
|
|
20240227,113500,1698669305,3825,3820,3825,3820,355
|
|
20240227,113400,1697311440,3820,3820,3820,3820,935
|
|
20240227,113300,1693739740,3820,3820,3820,3800,4803
|
|
20240227,113200,1675430435,3815,3820,3820,3815,203
|
|
20240227,113100,1674655975,3815,3815,3815,3815,913
|
|
20240227,113000,1671172880,3810,3810,3810,3810,505
|
|
20240227,112900,1669248830,3815,3805,3815,3805,414
|
|
20240227,112800,1667671815,3810,3810,3810,3810,2
|
|
20240227,112700,1667664195,3805,3800,3805,3795,54215
|
|
20240227,112600,1461903800,3805,3810,3815,3805,605
|
|
20240227,112500,1459600020,3805,3810,3810,3800,1474
|
|
20240227,112400,1453993050,3820,3815,3820,3805,870
|
|
20240227,112300,1450674350,3815,3820,3820,3815,1134
|
|
20240227,112200,1446347970,3820,3815,3820,3815,4850
|
|
20240227,112100,1427821995,3820,3815,3820,3815,2
|
|
20240227,112000,1427814360,3810,3820,3820,3810,2425
|
|
20240227,111900,1418559210,3820,3820,3820,3820,704
|
|
20240227,111800,1415869930,3820,3820,3820,3820,200
|
|
20240227,111700,1415105930,3825,3815,3825,3815,1262
|
|
20240227,111600,1410279165,3815,3820,3825,3815,1038
|
|
20240227,111500,1406309215,3825,3820,3825,3820,7
|
|
20240227,111400,1406282465,3820,3820,3820,3820,126
|
|
20240227,111300,1405801145,3820,3820,3820,3820,0
|
|
20240227,111200,1405801145,3820,3825,3825,3820,1028
|
|
20240227,111100,1401874180,3820,3820,3820,3820,1887
|
|
20240227,111000,1394665840,3830,3830,3830,3830,32
|
|
20240227,110900,1394543280,3830,3825,3830,3825,88
|
|
20240227,110800,1394206265,3825,3825,3825,3825,282
|
|
20240227,110700,1393127615,3835,3825,3835,3825,270
|
|
20240227,110600,1392093555,3825,3830,3835,3825,1562
|
|
20240227,110500,1386113350,3830,3825,3830,3825,138
|
|
20240227,110400,1385585485,3830,3825,3830,3825,233
|
|
20240227,110300,1384693600,3825,3820,3825,3820,3191
|
|
20240227,110200,1372503925,3815,3815,3820,3815,34
|
|
20240227,110100,1372374150,3815,3805,3820,3805,1594
|
|
20240227,110000,1366297355,3805,3795,3810,3795,2161
|
|
20240227,105900,1358082560,3795,3800,3805,3795,2055
|
|
20240227,105800,1350280080,3805,3800,3805,3795,1408
|
|
20240227,105700,1344931160,3800,3810,3810,3800,3188
|
|
20240227,105600,1332810010,3810,3815,3815,3810,12
|
|
20240227,105500,1332764240,3815,3810,3820,3810,102
|
|
20240227,105400,1332375470,3815,3820,3820,3810,1565
|
|
20240227,105300,1326411055,3805,3820,3820,3805,145
|
|
20240227,105200,1325858670,3800,3815,3815,3800,3136
|
|
20240227,105100,1313922825,3820,3815,3820,3815,700
|
|
20240227,105000,1311249110,3815,3815,3815,3810,3
|
|
20240227,104900,1311237670,3810,3810,3810,3810,646
|
|
20240227,104800,1308776410,3815,3815,3815,3815,1018
|
|
20240227,104700,1304892740,3830,3820,3830,3820,1733
|
|
20240227,104600,1298272460,3830,3825,3830,3825,666
|
|
20240227,104500,1295724910,3830,3835,3835,3830,755
|
|
20240227,104400,1292832710,3835,3830,3835,3830,246
|
|
20240227,104300,1291889905,3830,3830,3835,3830,3547
|
|
20240227,104200,1278301835,3830,3825,3830,3825,2957
|
|
20240227,104100,1266979480,3825,3830,3830,3825,106
|
|
20240227,104000,1266574025,3835,3830,3835,3810,7425
|
|
20240227,103900,1238209815,3830,3825,3830,3825,913
|
|
20240227,103800,1234717585,3825,3815,3825,3815,770
|
|
20240227,103700,1231778440,3810,3810,3810,3795,3586
|
|
20240227,103600,1218148385,3815,3805,3815,3800,4476
|
|
20240227,103500,1201118480,3800,3800,3805,3800,2605
|
|
20240227,103400,1191216900,3805,3805,3810,3800,5537
|
|
20240227,103300,1170140320,3810,3810,3815,3805,2596
|
|
20240227,103200,1160258415,3810,3815,3820,3810,3359
|
|
20240227,103100,1147459055,3820,3820,3820,3815,546
|
|
20240227,103000,1145375775,3825,3810,3825,3810,1993
|
|
20240227,102900,1137774125,3810,3830,3830,3810,10936
|
|
20240227,102800,1096099890,3835,3835,3835,3835,0
|
|
20240227,102700,1096099890,3835,3830,3835,3810,5442
|
|
20240227,102600,1075346090,3815,3830,3830,3815,2340
|
|
20240227,102500,1066413880,3835,3835,3835,3835,0
|
|
20240227,102400,1066413880,3835,3825,3835,3820,1603
|
|
20240227,102300,1060286350,3835,3840,3840,3830,236
|
|
20240227,102200,1059382455,3840,3830,3840,3830,901
|
|
20240227,102100,1055931500,3830,3835,3835,3830,772
|
|
20240227,102000,1052974030,3840,3840,3840,3830,1009
|
|
20240227,101900,1049104595,3840,3840,3840,3840,421
|
|
20240227,101800,1047487955,3850,3850,3850,3850,0
|
|
20240227,101700,1047487955,3850,3855,3860,3840,2480
|
|
20240227,101600,1037949145,3860,3855,3860,3855,127
|
|
20240227,101500,1037458935,3860,3860,3865,3860,123
|
|
20240227,101400,1036983765,3860,3860,3860,3860,120
|
|
20240227,101300,1036520565,3860,3855,3860,3855,456
|
|
20240227,101200,1034762650,3855,3850,3865,3845,4256
|
|
20240227,101100,1018360650,3850,3855,3855,3845,137
|
|
20240227,101000,1017833295,3845,3855,3855,3845,2
|
|
20240227,100900,1017825595,3855,3860,3865,3845,11013
|
|
20240227,100800,975390025,3865,3850,3865,3850,2459
|
|
20240227,100700,965909500,3850,3850,3855,3850,430
|
|
20240227,100600,964251975,3850,3850,3855,3850,2237
|
|
20240227,100500,955637020,3850,3840,3850,3840,54
|
|
20240227,100400,955429630,3840,3850,3850,3840,3477
|
|
20240227,100300,942053535,3855,3855,3855,3850,294
|
|
20240227,100200,940920790,3855,3850,3855,3850,514
|
|
20240227,100100,938941880,3850,3840,3850,3840,677
|
|
20240227,100000,936342170,3840,3835,3845,3835,4707
|
|
20240227,095900,918265770,3835,3835,3835,3835,351
|
|
20240227,095800,916919685,3835,3820,3835,3820,3873
|
|
20240227,095700,902108125,3825,3825,3830,3825,350
|
|
20240227,095600,900769370,3830,3835,3835,3830,2054
|
|
20240227,095500,892902545,3830,3835,3845,3830,1655
|
|
20240227,095400,886558175,3845,3840,3845,3840,229
|
|
20240227,095300,885678700,3835,3840,3840,3835,703
|
|
20240227,095200,882982680,3850,3850,3850,3840,2108
|
|
20240227,095100,874886700,3850,3835,3850,3835,540
|
|
20240227,095000,872807715,3850,3840,3850,3840,971
|
|
20240227,094900,869076800,3840,3830,3840,3825,648
|
|
20240227,094800,866597700,3830,3830,3830,3830,555
|
|
20240227,094700,864472050,3830,3840,3840,3830,118
|
|
20240227,094600,864019720,3840,3815,3840,3815,1708
|
|
20240227,094500,857476350,3815,3830,3835,3805,6987
|
|
20240227,094400,830804920,3835,3835,3840,3835,572
|
|
20240227,094300,828611295,3835,3825,3835,3820,4849
|
|
20240227,094200,810070080,3830,3825,3830,3825,22
|
|
20240227,094100,809985920,3835,3825,3835,3815,4239
|
|
20240227,094000,793775800,3825,3815,3825,3800,5626
|
|
20240227,093900,772318170,3815,3825,3825,3810,2801
|
|
20240227,093800,761617825,3820,3825,3825,3815,1908
|
|
20240227,093700,754329260,3825,3820,3830,3810,2138
|
|
20240227,093600,746169510,3790,3835,3835,3780,43212
|
|
20240227,093500,581746635,3840,3835,3845,3820,2293
|
|
20240227,093400,572967660,3840,3850,3850,3820,4821
|
|
20240227,093300,554484350,3855,3835,3855,3835,832
|
|
20240227,093200,551289555,3855,3855,3860,3835,8472
|
|
20240227,093100,518749070,3860,3875,3875,3855,1917
|
|
20240227,093000,511353415,3875,3860,3875,3855,193
|
|
20240227,092900,510606280,3860,3875,3875,3860,1006
|
|
20240227,092800,506713075,3860,3865,3875,3860,6642
|
|
20240227,092700,481043475,3870,3865,3870,3860,1165
|
|
20240227,092600,476537945,3865,3840,3865,3840,1957
|
|
20240227,092500,468995765,3860,3855,3860,3835,4070
|
|
20240227,092400,453338170,3870,3900,3900,3840,18765
|
|
20240227,092300,380780525,3895,3900,3900,3890,6012
|
|
20240227,092200,357369545,3905,3910,3910,3895,1444
|
|
20240227,092100,351737865,3910,3910,3910,3905,415
|
|
20240227,092000,350115365,3900,3905,3910,3895,3230
|
|
20240227,091900,337516615,3905,3895,3905,3895,633
|
|
20240227,091800,335047190,3895,3895,3895,3885,1553
|
|
20240227,091700,329002200,3885,3895,3900,3885,1220
|
|
20240227,091600,324251100,3905,3905,3905,3895,1054
|
|
20240227,091500,320145075,3895,3900,3905,3895,358
|
|
20240227,091400,318748760,3900,3870,3905,3870,2992
|
|
20240227,091300,307145970,3870,3870,3875,3865,7686
|
|
20240227,091200,277410940,3875,3880,3880,3875,2722
|
|
20240227,091100,266862275,3880,3875,3880,3870,2907
|
|
20240227,091000,255598125,3890,3885,3890,3880,2287
|
|
20240227,090900,246724540,3875,3875,3900,3870,1709
|
|
20240227,090800,240103935,3895,3870,3895,3860,3354
|
|
20240227,090700,227116475,3870,3885,3885,3860,7803
|
|
20240227,090600,196916340,3915,3920,3920,3885,5918
|
|
20240227,090500,173833820,3905,3925,3925,3905,2927
|
|
20240227,090400,162389250,3910,3905,3940,3905,3984
|
|
20240227,090300,146788110,3930,3885,3930,3880,10577
|
|
20240227,090200,105412825,3910,3905,3915,3880,2014
|
|
20240227,090100,97589455,3875,3885,3890,3865,11317
|
|
20240227,090000,53675500,3890,3915,3915,3885,13577
|