576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183300,3559937550,34150,34150,34150,34150,2137
|
|
20240227,183200,3559937550,34150,34150,34150,34150,0
|
|
20240227,183100,3559937550,34150,34150,34150,34150,0
|
|
20240227,183000,3559937550,34150,34150,34150,34150,0
|
|
20240227,182900,3559937550,34150,34150,34150,34150,0
|
|
20240227,182800,3559937550,34150,34150,34150,34150,0
|
|
20240227,182700,3559937550,34150,34150,34150,34150,0
|
|
20240227,182600,3559937550,34150,34150,34150,34150,0
|
|
20240227,182500,3559937550,34150,34150,34150,34150,0
|
|
20240227,182400,3559937550,34150,34150,34150,34150,0
|
|
20240227,182300,3559937550,34150,34150,34150,34150,0
|
|
20240227,182200,3559937550,34150,34150,34150,34150,0
|
|
20240227,182100,3559937550,34150,34150,34150,34150,0
|
|
20240227,182000,3559937550,34150,34150,34150,34150,0
|
|
20240227,181900,3559937550,34150,34150,34150,34150,0
|
|
20240227,181800,3559937550,34150,34150,34150,34150,0
|
|
20240227,181700,3559937550,34150,34150,34150,34150,0
|
|
20240227,181600,3559937550,34150,34150,34150,34150,0
|
|
20240227,181500,3559937550,34150,34150,34150,34150,0
|
|
20240227,181400,3559937550,34150,34150,34150,34150,0
|
|
20240227,181300,3559937550,34150,34150,34150,34150,0
|
|
20240227,181200,3559937550,34150,34150,34150,34150,0
|
|
20240227,181100,3559937550,34150,34150,34150,34150,0
|
|
20240227,181000,3559937550,34150,34150,34150,34150,0
|
|
20240227,180900,3559937550,34150,34150,34150,34150,0
|
|
20240227,180800,3559937550,34150,34150,34150,34150,0
|
|
20240227,180700,3559937550,34150,34150,34150,34150,0
|
|
20240227,180600,3559937550,34150,34150,34150,34150,0
|
|
20240227,180500,3559937550,34150,34150,34150,34150,0
|
|
20240227,180400,3559937550,34150,34150,34150,34150,0
|
|
20240227,180300,3559937550,34150,34150,34150,34150,2137
|
|
20240227,180200,3559937550,34150,34150,34150,34150,0
|
|
20240227,180100,3559937550,34150,34150,34150,34150,0
|
|
20240227,180000,3559937550,34150,34150,34150,34150,0
|
|
20240227,175900,3559937550,34150,34150,34150,34150,0
|
|
20240227,175800,3559937550,34150,34150,34150,34150,0
|
|
20240227,175700,3559937550,34150,34150,34150,34150,0
|
|
20240227,175600,3559937550,34150,34150,34150,34150,0
|
|
20240227,175500,3559937550,34150,34150,34150,34150,0
|
|
20240227,175400,3559937550,34150,34150,34150,34150,0
|
|
20240227,175300,3559937550,34150,34150,34150,34150,0
|
|
20240227,175200,3559937550,34150,34150,34150,34150,0
|
|
20240227,175100,3559937550,34150,34150,34150,34150,0
|
|
20240227,175000,3559937550,34150,34150,34150,34150,0
|
|
20240227,174900,3559937550,34150,34150,34150,34150,0
|
|
20240227,174800,3559937550,34150,34150,34150,34150,0
|
|
20240227,174700,3559937550,34150,34150,34150,34150,0
|
|
20240227,174600,3559937550,34150,34150,34150,34150,0
|
|
20240227,174500,3559937550,34150,34150,34150,34150,0
|
|
20240227,174400,3559937550,34150,34150,34150,34150,0
|
|
20240227,174300,3559937550,34150,34150,34150,34150,0
|
|
20240227,174200,3559937550,34150,34150,34150,34150,0
|
|
20240227,174100,3559937550,34150,34150,34150,34150,0
|
|
20240227,174000,3559937550,34150,34150,34150,34150,0
|
|
20240227,173900,3559937550,34150,34150,34150,34150,0
|
|
20240227,173800,3559937550,34150,34150,34150,34150,0
|
|
20240227,173700,3559937550,34150,34150,34150,34150,0
|
|
20240227,173600,3559937550,34150,34150,34150,34150,0
|
|
20240227,173500,3559937550,34150,34150,34150,34150,0
|
|
20240227,173400,3559937550,34150,34150,34150,34150,0
|
|
20240227,173300,3559937550,34150,34150,34150,34150,2137
|
|
20240227,173200,3559937550,34150,34150,34150,34150,0
|
|
20240227,173100,3559937550,34150,34150,34150,34150,0
|
|
20240227,173000,3559937550,34150,34150,34150,34150,0
|
|
20240227,172900,3559937550,34150,34150,34150,34150,0
|
|
20240227,172800,3559937550,34150,34150,34150,34150,0
|
|
20240227,172700,3559937550,34150,34150,34150,34150,0
|
|
20240227,172600,3559937550,34150,34150,34150,34150,0
|
|
20240227,172500,3559937550,34150,34150,34150,34150,0
|
|
20240227,172400,3559937550,34150,34150,34150,34150,0
|
|
20240227,172300,3559937550,34150,34150,34150,34150,0
|
|
20240227,172200,3559937550,34150,34150,34150,34150,0
|
|
20240227,172100,3559937550,34150,34150,34150,34150,0
|
|
20240227,172000,3559937550,34150,34150,34150,34150,0
|
|
20240227,171900,3559937550,34150,34150,34150,34150,0
|
|
20240227,171800,3559937550,34150,34150,34150,34150,0
|
|
20240227,171700,3559937550,34150,34150,34150,34150,0
|
|
20240227,171600,3559937550,34150,34150,34150,34150,0
|
|
20240227,171500,3559937550,34150,34150,34150,34150,0
|
|
20240227,171400,3559937550,34150,34150,34150,34150,0
|
|
20240227,171300,3559937550,34150,34150,34150,34150,0
|
|
20240227,171200,3559937550,34150,34150,34150,34150,0
|
|
20240227,171100,3559937550,34150,34150,34150,34150,0
|
|
20240227,171000,3559937550,34150,34150,34150,34150,0
|
|
20240227,170900,3559937550,34150,34150,34150,34150,0
|
|
20240227,170800,3559937550,34150,34150,34150,34150,0
|
|
20240227,170700,3559937550,34150,34150,34150,34150,0
|
|
20240227,170600,3559937550,34150,34150,34150,34150,0
|
|
20240227,170500,3559937550,34150,34150,34150,34150,0
|
|
20240227,170400,3559937550,34150,34150,34150,34150,0
|
|
20240227,170300,3559937550,34150,34150,34150,34150,2137
|
|
20240227,170200,3559937550,34150,34150,34150,34150,0
|
|
20240227,170100,3559937550,34150,34150,34150,34150,0
|
|
20240227,170000,3559937550,34150,34150,34150,34150,0
|
|
20240227,165900,3559937550,34150,34150,34150,34150,0
|
|
20240227,165800,3559937550,34150,34150,34150,34150,0
|
|
20240227,165700,3559937550,34150,34150,34150,34150,0
|
|
20240227,165600,3559937550,34150,34150,34150,34150,0
|
|
20240227,165500,3559937550,34150,34150,34150,34150,0
|
|
20240227,165400,3559937550,34150,34150,34150,34150,0
|
|
20240227,165300,3559937550,34150,34150,34150,34150,0
|
|
20240227,165200,3559937550,34150,34150,34150,34150,0
|
|
20240227,165100,3559937550,34150,34150,34150,34150,0
|
|
20240227,165000,3559937550,34150,34150,34150,34150,0
|
|
20240227,164900,3559937550,34150,34150,34150,34150,0
|
|
20240227,164800,3559937550,34150,34150,34150,34150,0
|
|
20240227,164700,3559937550,34150,34150,34150,34150,0
|
|
20240227,164600,3559937550,34150,34150,34150,34150,0
|
|
20240227,164500,3559937550,34150,34150,34150,34150,0
|
|
20240227,164400,3559937550,34150,34150,34150,34150,0
|
|
20240227,164300,3559937550,34150,34150,34150,34150,0
|
|
20240227,164200,3559937550,34150,34150,34150,34150,0
|
|
20240227,164100,3559937550,34150,34150,34150,34150,0
|
|
20240227,164000,3559937550,34150,34150,34150,34150,0
|
|
20240227,163900,3559937550,34150,34150,34150,34150,0
|
|
20240227,163800,3559937550,34150,34150,34150,34150,0
|
|
20240227,163700,3559937550,34150,34150,34150,34150,0
|
|
20240227,163600,3559937550,34150,34150,34150,34150,0
|
|
20240227,163500,3559937550,34150,34150,34150,34150,0
|
|
20240227,163400,3559937550,34150,34150,34150,34150,0
|
|
20240227,163300,3559937550,34150,34150,34150,34150,2137
|
|
20240227,163200,3559937550,34150,34150,34150,34150,0
|
|
20240227,163100,3559937550,34150,34150,34150,34150,0
|
|
20240227,163000,3559937550,34150,34150,34150,34150,0
|
|
20240227,162900,3559937550,34150,34150,34150,34150,0
|
|
20240227,162800,3559937550,34150,34150,34150,34150,0
|
|
20240227,162700,3559937550,34150,34150,34150,34150,0
|
|
20240227,162600,3559937550,34150,34150,34150,34150,0
|
|
20240227,162500,3559937550,34150,34150,34150,34150,0
|
|
20240227,162400,3559937550,34150,34150,34150,34150,0
|
|
20240227,162300,3559937550,34150,34150,34150,34150,0
|
|
20240227,162200,3559937550,34150,34150,34150,34150,0
|
|
20240227,162100,3559937550,34150,34150,34150,34150,0
|
|
20240227,162000,3559937550,34150,34150,34150,34150,0
|
|
20240227,161900,3559937550,34150,34150,34150,34150,0
|
|
20240227,161800,3559937550,34150,34150,34150,34150,0
|
|
20240227,161700,3559937550,34150,34150,34150,34150,0
|
|
20240227,161600,3559937550,34150,34150,34150,34150,0
|
|
20240227,161500,3559937550,34150,34150,34150,34150,0
|
|
20240227,161400,3559937550,34150,34150,34150,34150,0
|
|
20240227,161300,3559937550,34150,34150,34150,34150,0
|
|
20240227,161200,3559937550,34150,34150,34150,34150,0
|
|
20240227,161100,3559937550,34150,34150,34150,34150,0
|
|
20240227,161000,3559937550,34150,34150,34150,34150,0
|
|
20240227,160900,3559937550,34150,34150,34150,34150,0
|
|
20240227,160800,3559937550,34150,34150,34150,34150,0
|
|
20240227,160700,3559937550,34150,34150,34150,34150,0
|
|
20240227,160600,3559937550,34150,34150,34150,34150,0
|
|
20240227,160500,3559937550,34150,34150,34150,34150,0
|
|
20240227,160400,3559937550,34150,34150,34150,34150,0
|
|
20240227,160300,3559937550,34150,34150,34150,34150,2137
|
|
20240227,160200,3559937550,34150,34150,34150,34150,0
|
|
20240227,160100,3559937550,34150,34150,34150,34150,0
|
|
20240227,160000,3559937550,34150,34150,34150,34150,0
|
|
20240227,155900,3559937550,34150,34150,34150,34150,0
|
|
20240227,155800,3559937550,34150,34150,34150,34150,0
|
|
20240227,155700,3559937550,34150,34150,34150,34150,0
|
|
20240227,155600,3559937550,34150,34150,34150,34150,0
|
|
20240227,155500,3559937550,34150,34150,34150,34150,0
|
|
20240227,155400,3559937550,34150,34150,34150,34150,0
|
|
20240227,155300,3559937550,34150,34150,34150,34150,0
|
|
20240227,155200,3559937550,34150,34150,34150,34150,0
|
|
20240227,155100,3559937550,34150,34150,34150,34150,0
|
|
20240227,155000,3559937550,34150,34150,34150,34150,0
|
|
20240227,154900,3559937550,34150,34150,34150,34150,0
|
|
20240227,154800,3559937550,34150,34150,34150,34150,0
|
|
20240227,154700,3559937550,34150,34150,34150,34150,0
|
|
20240227,154600,3559937550,34150,34150,34150,34150,0
|
|
20240227,154500,3559937550,34150,34150,34150,34150,0
|
|
20240227,154400,3559937550,34150,34150,34150,34150,0
|
|
20240227,154300,3559937550,34150,34150,34150,34150,0
|
|
20240227,154200,3559937550,34150,34150,34150,34150,0
|
|
20240227,154100,3559937550,34150,34150,34150,34150,0
|
|
20240227,154000,3559937550,34150,34150,34150,34150,0
|
|
20240227,153900,3559937550,34150,34150,34150,34150,0
|
|
20240227,153800,3559937550,34150,34150,34150,34150,0
|
|
20240227,153700,3559937550,34150,34150,34150,34150,0
|
|
20240227,153600,3559937550,34150,34150,34150,34150,0
|
|
20240227,153500,3559937550,34150,34150,34150,34150,0
|
|
20240227,153400,3559937550,34150,34150,34150,34150,0
|
|
20240227,153300,3559937550,34150,34150,34150,34150,2137
|
|
20240227,153200,3559937550,34150,34150,34150,34150,0
|
|
20240227,153100,3559937550,34150,34150,34150,34150,0
|
|
20240227,153000,3559937550,34150,34150,34150,34150,2137
|
|
20240227,152900,3486959000,34300,34300,34300,34300,0
|
|
20240227,152800,3486959000,34300,34300,34300,34300,0
|
|
20240227,152700,3486959000,34300,34300,34300,34300,0
|
|
20240227,152600,3486959000,34300,34300,34300,34300,0
|
|
20240227,152500,3486959000,34300,34300,34300,34300,0
|
|
20240227,152400,3486959000,34300,34300,34300,34300,0
|
|
20240227,152300,3486959000,34300,34300,34300,34300,0
|
|
20240227,152200,3486959000,34300,34300,34300,34300,0
|
|
20240227,152100,3486959000,34300,34300,34300,34300,0
|
|
20240227,152000,3486959000,34300,34300,34300,34300,0
|
|
20240227,151900,3486959000,34300,34250,34400,34250,757
|
|
20240227,151800,3460973500,34250,34300,34350,34200,802
|
|
20240227,151700,3433476550,34300,34300,34350,34300,25
|
|
20240227,151600,3432618050,34350,34350,34350,34350,37
|
|
20240227,151500,3431347100,34400,34400,34400,34400,6
|
|
20240227,151400,3431140700,34450,34400,34450,34400,8
|
|
20240227,151300,3430865350,34450,34300,34450,34300,161
|
|
20240227,151200,3425329100,34300,34500,34500,34300,132
|
|
20240227,151100,3420779800,34500,34500,34500,34500,718
|
|
20240227,151000,3396008800,34450,34300,34500,34300,622
|
|
20240227,150900,3374566350,34300,34400,34400,34250,613
|
|
20240227,150800,3353535450,34400,34250,34400,34250,908
|
|
20240227,150700,3322429600,34250,34400,34400,34250,97
|
|
20240227,150600,3319099150,34400,34250,34450,34250,462
|
|
20240227,150500,3303232650,34250,34300,34350,34200,2519
|
|
20240227,150400,3217004500,34300,34300,34300,34300,3
|
|
20240227,150300,3216901600,34300,34300,34300,34300,193
|
|
20240227,150200,3210281700,34300,34300,34300,34300,102
|
|
20240227,150100,3206783100,34300,34350,34350,34300,25
|
|
20240227,150000,3205925550,34250,34300,34300,34250,246
|
|
20240227,145900,3197496500,34300,34400,34400,34300,101
|
|
20240227,145800,3194027050,34400,34400,34400,34400,1
|
|
20240227,145700,3193992650,34400,34450,34450,34400,42
|
|
20240227,145600,3192545850,34350,34400,34450,34350,280
|
|
20240227,145500,3182911700,34350,34300,34350,34300,80
|
|
20240227,145400,3180163750,34300,34300,34350,34300,155
|
|
20240227,145300,3174847200,34300,34300,34300,34300,332
|
|
20240227,145200,3163459600,34250,34250,34250,34250,1
|
|
20240227,145100,3163425350,34250,34300,34300,34250,8
|
|
20240227,145000,3163151100,34300,34250,34300,34250,19
|
|
20240227,144900,3162499900,34300,34300,34300,34300,0
|
|
20240227,144800,3162499900,34300,34250,34300,34250,31
|
|
20240227,144700,3161436650,34300,34250,34300,34250,126
|
|
20240227,144600,3157119150,34250,34250,34250,34200,58
|
|
20240227,144500,3155134050,34250,34250,34300,34250,392
|
|
20240227,144400,3141703050,34300,34300,34300,34300,99
|
|
20240227,144300,3138307350,34300,34200,34300,34200,1074
|
|
20240227,144200,3101524150,34300,34250,34300,34200,651
|
|
20240227,144100,3079230250,34300,34200,34300,34200,151
|
|
20240227,144000,3074058900,34250,34250,34250,34250,201
|
|
20240227,143900,3067174650,34250,34250,34250,34250,227
|
|
20240227,143800,3059399900,34250,34250,34250,34250,7
|
|
20240227,143700,3059160150,34250,34250,34250,34250,14
|
|
20240227,143600,3058680650,34250,34300,34300,34250,408
|
|
20240227,143500,3044686850,34350,34350,34350,34350,6
|
|
20240227,143400,3044480750,34300,34300,34350,34300,30
|
|
20240227,143300,3043451550,34300,34350,34350,34300,21
|
|
20240227,143200,3042731050,34350,34350,34350,34300,337
|
|
20240227,143100,3031170100,34350,34300,34350,34300,11
|
|
20240227,143000,3030792300,34300,34350,34350,34300,28
|
|
20240227,142900,3029830550,34350,34350,34350,34350,26
|
|
20240227,142800,3028937450,34350,34350,34350,34350,44
|
|
20240227,142700,3027426050,34350,34350,34400,34350,231
|
|
20240227,142600,3019490700,34350,34350,34350,34350,248
|
|
20240227,142500,3010971900,34350,34350,34350,34300,213
|
|
20240227,142400,3003660350,34350,34350,34350,34350,53
|
|
20240227,142300,3001839800,34350,34350,34350,34300,27
|
|
20240227,142200,3000912400,34350,34350,34350,34350,35
|
|
20240227,142100,2999710150,34350,34350,34350,34350,338
|
|
20240227,142000,2988099850,34350,34350,34350,34300,71
|
|
20240227,141900,2985661550,34350,34350,34350,34300,23
|
|
20240227,141800,2984871650,34350,34350,34350,34350,26
|
|
20240227,141700,2983978550,34300,34300,34350,34300,160
|
|
20240227,141600,2978489550,34350,34350,34350,34300,24
|
|
20240227,141500,2977665350,34350,34350,34350,34350,22
|
|
20240227,141400,2976909650,34350,34350,34350,34350,1
|
|
20240227,141300,2976875300,34300,34350,34350,34300,5
|
|
20240227,141200,2976703750,34350,34400,34400,34350,118
|
|
20240227,141100,2972650200,34350,34400,34400,34350,81
|
|
20240227,141000,2969864050,34400,34400,34400,34400,22
|
|
20240227,140900,2969107250,34400,34300,34400,34300,213
|
|
20240227,140800,2961785250,34350,34350,34350,34350,0
|
|
20240227,140700,2961785250,34350,34350,34350,34350,0
|
|
20240227,140600,2961785250,34350,34350,34400,34300,144
|
|
20240227,140500,2956839600,34400,34400,34400,34400,114
|
|
20240227,140400,2952918000,34300,34250,34300,34250,266
|
|
20240227,140300,2943794250,34300,34300,34300,34250,594
|
|
20240227,140200,2923426350,34250,34250,34250,34250,1
|
|
20240227,140100,2923392100,34250,34250,34250,34250,100
|
|
20240227,140000,2919967100,34200,34200,34200,34200,83
|
|
20240227,135900,2917128500,34200,34300,34300,34200,2536
|
|
20240227,135800,2830336750,34300,34300,34350,34300,560
|
|
20240227,135700,2811128150,34350,34350,34350,34350,118
|
|
20240227,135600,2807074850,34350,34400,34400,34350,513
|
|
20240227,135500,2789452650,34350,34350,34400,34350,132
|
|
20240227,135400,2784916950,34400,34400,34400,34400,0
|
|
20240227,135300,2784916950,34400,34350,34450,34350,398
|
|
20240227,135200,2771236200,34400,34350,34400,34350,169
|
|
20240227,135100,2765428200,34350,34350,34450,34350,120
|
|
20240227,135000,2761305000,34350,34350,34350,34350,10
|
|
20240227,134900,2760961500,34350,34350,34350,34350,29
|
|
20240227,134800,2759965350,34350,34300,34350,34300,515
|
|
20240227,134700,2742299550,34350,34350,34350,34300,839
|
|
20240227,134600,2713516250,34400,34400,34400,34400,0
|
|
20240227,134500,2713516250,34400,34350,34400,34300,1133
|
|
20240227,134400,2674596600,34350,34400,34400,34350,898
|
|
20240227,134300,2643746400,34400,34400,34400,34400,105
|
|
20240227,134200,2640134400,34400,34450,34450,34400,1633
|
|
20240227,134100,2583934450,34500,34450,34500,34450,2
|
|
20240227,134000,2583865500,34500,34500,34500,34500,3
|
|
20240227,133900,2583762000,34450,34450,34450,34450,15
|
|
20240227,133800,2583245250,34450,34450,34450,34450,46
|
|
20240227,133700,2581660550,34450,34450,34450,34450,11
|
|
20240227,133600,2581281600,34450,34500,34500,34450,308
|
|
20240227,133500,2570663450,34450,34450,34450,34450,0
|
|
20240227,133400,2570663450,34450,34450,34450,34450,32
|
|
20240227,133300,2569561050,34450,34450,34450,34450,1
|
|
20240227,133200,2569526600,34450,34450,34450,34450,0
|
|
20240227,133100,2569526600,34450,34450,34450,34450,142
|
|
20240227,133000,2564634700,34450,34450,34450,34450,1
|
|
20240227,132900,2564600250,34500,34450,34500,34450,55
|
|
20240227,132800,2562704750,34450,34450,34450,34450,73
|
|
20240227,132700,2560189900,34450,34450,34450,34450,55
|
|
20240227,132600,2558295150,34500,34500,34500,34500,0
|
|
20240227,132500,2558295150,34500,34500,34500,34500,4
|
|
20240227,132400,2558157150,34400,34500,34500,34400,290
|
|
20240227,132300,2548169400,34500,34500,34500,34500,1
|
|
20240227,132200,2548134900,34500,34500,34500,34500,12
|
|
20240227,132100,2547720900,34500,34450,34500,34400,22
|
|
20240227,132000,2546963250,34500,34500,34500,34500,1
|
|
20240227,131900,2546928750,34500,34500,34500,34500,21
|
|
20240227,131800,2546204250,34500,34550,34550,34500,180
|
|
20240227,131700,2539992000,34550,34500,34550,34400,1015
|
|
20240227,131600,2505047250,34500,34500,34500,34500,32
|
|
20240227,131500,2503943250,34500,34500,34500,34500,0
|
|
20240227,131400,2503943250,34500,34500,34500,34500,15
|
|
20240227,131300,2503425750,34550,34500,34550,34500,16
|
|
20240227,131200,2502873700,34500,34550,34550,34500,43
|
|
20240227,131100,2501388950,34550,34450,34550,34450,52
|
|
20240227,131000,2499595450,34550,34550,34550,34550,221
|
|
20240227,130900,2491959900,34550,34500,34550,34450,1014
|
|
20240227,130800,2457000300,34500,34500,34500,34500,0
|
|
20240227,130700,2457000300,34500,34500,34500,34500,0
|
|
20240227,130600,2457000300,34500,34500,34500,34500,0
|
|
20240227,130500,2457000300,34500,34500,34500,34500,0
|
|
20240227,130400,2457000300,34500,34550,34550,34500,179
|
|
20240227,130300,2450818750,34600,34600,34600,34600,5
|
|
20240227,130200,2450645750,34600,34550,34600,34550,27
|
|
20240227,130100,2449711600,34600,34600,34600,34600,182
|
|
20240227,130000,2443414400,34600,34600,34600,34600,51
|
|
20240227,125900,2441649800,34600,34600,34600,34600,0
|
|
20240227,125800,2441649800,34600,34650,34650,34600,5
|
|
20240227,125700,2441476650,34650,34650,34650,34650,10
|
|
20240227,125600,2441130150,34600,34600,34600,34600,0
|
|
20240227,125500,2441130150,34600,34650,34650,34600,62
|
|
20240227,125400,2438982050,34650,34650,34650,34650,92
|
|
20240227,125300,2435794250,34650,34650,34650,34650,0
|
|
20240227,125200,2435794250,34650,34650,34650,34650,0
|
|
20240227,125100,2435794250,34650,34700,34700,34650,124
|
|
20240227,125000,2431497400,34700,34650,34700,34650,17
|
|
20240227,124900,2430907550,34650,34650,34650,34650,12
|
|
20240227,124800,2430491750,34550,34550,34550,34550,1
|
|
20240227,124700,2430457200,34650,34650,34650,34650,0
|
|
20240227,124600,2430457200,34650,34650,34650,34650,0
|
|
20240227,124500,2430457200,34650,34600,34650,34600,10
|
|
20240227,124400,2430110750,34500,34600,34600,34500,1256
|
|
20240227,124300,2386760000,34600,34600,34600,34600,0
|
|
20240227,124200,2386760000,34600,34600,34600,34600,0
|
|
20240227,124100,2386760000,34600,34600,34600,34600,1
|
|
20240227,124000,2386725400,34550,34550,34550,34550,0
|
|
20240227,123900,2386725400,34550,34650,34650,34550,20
|
|
20240227,123800,2386033800,34650,34650,34700,34650,82
|
|
20240227,123700,2383191850,34500,34700,34700,34500,1010
|
|
20240227,123600,2348340650,34700,34500,34700,34500,2888
|
|
20240227,123500,2248533550,34500,34450,34500,34450,31
|
|
20240227,123400,2247465550,34450,34450,34500,34450,188
|
|
20240227,123300,2240988800,34500,34450,34500,34450,7
|
|
20240227,123200,2240747550,34500,34500,34550,34400,906
|
|
20240227,123100,2209558000,34500,34500,34550,34500,196
|
|
20240227,123000,2202795700,34500,34500,34500,34500,1
|
|
20240227,122900,2202761200,34500,34500,34500,34500,0
|
|
20240227,122800,2202761200,34500,34500,34500,34500,2
|
|
20240227,122700,2202692200,34550,34400,34550,34400,256
|
|
20240227,122600,2193881800,34550,34400,34550,34400,58
|
|
20240227,122500,2191885400,34550,34500,34550,34400,1237
|
|
20240227,122400,2149246900,34550,34550,34550,34550,10
|
|
20240227,122300,2148901400,34550,34550,34550,34550,40
|
|
20240227,122200,2147519400,34500,34500,34500,34500,0
|
|
20240227,122100,2147519400,34500,34500,34500,34500,0
|
|
20240227,122000,2147519400,34500,34500,34500,34500,6
|
|
20240227,121900,2147312400,34500,34550,34550,34500,100
|
|
20240227,121800,2143858800,34550,34500,34550,34500,30
|
|
20240227,121700,2142823300,34500,34500,34500,34500,1
|
|
20240227,121600,2142788800,34500,34500,34550,34500,165
|
|
20240227,121500,2137091050,34550,34500,34550,34500,47
|
|
20240227,121400,2135469250,34550,34500,34550,34500,9
|
|
20240227,121300,2135158350,34500,34500,34500,34500,1
|
|
20240227,121200,2135123850,34550,34500,34550,34500,99
|
|
20240227,121100,2131707850,34450,34450,34500,34450,615
|
|
20240227,121000,2110517950,34500,34450,34500,34450,5
|
|
20240227,120900,2110345650,34500,34450,34500,34450,524
|
|
20240227,120800,2092292700,34500,34500,34500,34500,44
|
|
20240227,120700,2090774700,34500,34500,34500,34500,734
|
|
20240227,120600,2065451700,34500,34500,34500,34500,10
|
|
20240227,120500,2065106700,34550,34550,34550,34500,51
|
|
20240227,120400,2063346500,34550,34550,34550,34550,27
|
|
20240227,120300,2062413650,34550,34550,34550,34550,9
|
|
20240227,120200,2062102700,34500,34550,34550,34500,15
|
|
20240227,120100,2061584500,34550,34550,34550,34500,235
|
|
20240227,120000,2053466950,34500,34550,34550,34500,23
|
|
20240227,115900,2052672900,34500,34500,34500,34500,20
|
|
20240227,115800,2051982900,34500,34500,34500,34500,27
|
|
20240227,115700,2051051400,34450,34550,34550,34450,47
|
|
20240227,115600,2049427650,34500,34500,34500,34500,12
|
|
20240227,115500,2049013650,34500,34450,34500,34450,17
|
|
20240227,115400,2048427800,34500,34500,34500,34500,11
|
|
20240227,115300,2048048300,34500,34500,34500,34500,406
|
|
20240227,115200,2034041300,34500,34500,34500,34500,50
|
|
20240227,115100,2032316300,34500,34550,34550,34500,48
|
|
20240227,115000,2030658900,34550,34550,34550,34500,110
|
|
20240227,114900,2026863400,34550,34550,34550,34550,0
|
|
20240227,114800,2026863400,34550,34500,34550,34500,14
|
|
20240227,114700,2026380300,34550,34550,34550,34550,47
|
|
20240227,114600,2024756450,34550,34550,34550,34500,104
|
|
20240227,114500,2021164450,34550,34550,34550,34550,0
|
|
20240227,114400,2021164450,34550,34550,34550,34550,140
|
|
20240227,114300,2016327450,34550,34550,34550,34550,0
|
|
20240227,114200,2016327450,34550,34550,34550,34550,10
|
|
20240227,114100,2015981950,34550,34500,34550,34500,36
|
|
20240227,114000,2014738200,34550,34550,34550,34550,1
|
|
20240227,113900,2014703650,34550,34500,34550,34500,151
|
|
20240227,113800,2009486650,34500,34500,34500,34500,40
|
|
20240227,113700,2008106650,34500,34500,34550,34500,491
|
|
20240227,113600,1991162150,34550,34550,34550,34550,1
|
|
20240227,113500,1991127600,34550,34550,34550,34550,1
|
|
20240227,113400,1991093050,34500,34500,34500,34500,118
|
|
20240227,113300,1987022050,34500,34500,34500,34500,1
|
|
20240227,113200,1986987550,34550,34500,34550,34500,86
|
|
20240227,113100,1984020000,34550,34550,34550,34550,3
|
|
20240227,113000,1983916350,34550,34550,34550,34500,163
|
|
20240227,112900,1978292000,34500,34550,34550,34500,1123
|
|
20240227,112800,1939519600,34550,34600,34600,34550,110
|
|
20240227,112700,1935714100,34550,34550,34550,34550,52
|
|
20240227,112600,1933917500,34600,34600,34600,34600,0
|
|
20240227,112500,1933917500,34600,34500,34600,34500,22
|
|
20240227,112400,1933157700,34500,34500,34500,34500,181
|
|
20240227,112300,1926913200,34450,34500,34500,34450,412
|
|
20240227,112200,1912703950,34700,34600,34700,34450,2948
|
|
20240227,112100,1810907200,34600,34600,34650,34600,1464
|
|
20240227,112000,1760252750,34600,34650,34650,34600,4
|
|
20240227,111900,1760114200,34600,34650,34650,34600,450
|
|
20240227,111800,1744530200,34700,34650,34700,34650,539
|
|
20240227,111700,1725851900,34700,34650,34700,34650,25
|
|
20240227,111600,1724985150,34650,34650,34650,34650,200
|
|
20240227,111500,1718055150,34750,34750,34750,34700,971
|
|
20240227,111400,1684345200,34700,34700,34700,34700,4
|
|
20240227,111300,1684206400,34650,34650,34650,34650,0
|
|
20240227,111200,1684206400,34650,34650,34650,34650,138
|
|
20240227,111100,1679424700,34750,34750,34750,34750,104
|
|
20240227,111000,1675810700,34650,34700,34750,34650,2076
|
|
20240227,110900,1603841950,34700,34700,34700,34700,253
|
|
20240227,110800,1595062850,34700,34700,34700,34700,150
|
|
20240227,110700,1589857850,34750,34700,34750,34700,452
|
|
20240227,110600,1574171300,34700,34700,34700,34700,100
|
|
20240227,110500,1570701300,34650,34700,34700,34650,572
|
|
20240227,110400,1550852950,34700,34700,34700,34700,102
|
|
20240227,110300,1547313550,34700,34700,34700,34700,66
|
|
20240227,110200,1545023350,34650,34650,34650,34650,1
|
|
20240227,110100,1544988700,34700,34700,34700,34700,150
|
|
20240227,110000,1539783700,34700,34700,34700,34700,6
|
|
20240227,105900,1539575500,34650,34650,34650,34650,2
|
|
20240227,105800,1539506200,34650,34700,34700,34650,296
|
|
20240227,105700,1529235050,34750,34700,34750,34700,51
|
|
20240227,105600,1527465300,34700,34700,34700,34650,258
|
|
20240227,105500,1518519650,34700,34700,34700,34700,250
|
|
20240227,105400,1509844650,34700,34700,34700,34700,0
|
|
20240227,105300,1509844650,34700,34700,34700,34700,0
|
|
20240227,105200,1509844650,34700,34700,34700,34700,0
|
|
20240227,105100,1509844650,34700,34700,34700,34700,1
|
|
20240227,105000,1509809950,34750,34750,34750,34750,9
|
|
20240227,104900,1509497200,34700,34700,34700,34700,622
|
|
20240227,104800,1487913800,34700,34750,34750,34700,253
|
|
20240227,104700,1479133800,34800,34750,34800,34750,18
|
|
20240227,104600,1478508250,34800,34750,34800,34750,21
|
|
20240227,104500,1477778450,34750,34750,34750,34750,194
|
|
20240227,104400,1471036950,34750,34750,34750,34750,1
|
|
20240227,104300,1471002200,34750,34800,34800,34750,156
|
|
20240227,104200,1465579400,34800,34750,34800,34750,152
|
|
20240227,104100,1460297150,34750,34750,34750,34750,59
|
|
20240227,104000,1458246900,34700,34700,34750,34700,1045
|
|
20240227,103900,1421982650,34700,34700,34700,34700,16
|
|
20240227,103800,1421427450,34700,34700,34700,34700,6
|
|
20240227,103700,1421219250,34700,34700,34700,34700,4
|
|
20240227,103600,1421080450,34700,34700,34700,34700,50
|
|
20240227,103500,1419345450,34650,34650,34650,34650,34
|
|
20240227,103400,1418167350,34700,34700,34700,34700,0
|
|
20240227,103300,1418167350,34700,34700,34700,34700,20
|
|
20240227,103200,1417473350,34700,34700,34700,34700,11
|
|
20240227,103100,1417091650,34700,34700,34700,34700,0
|
|
20240227,103000,1417091650,34700,34700,34700,34700,69
|
|
20240227,102900,1414697350,34650,34650,34700,34650,146
|
|
20240227,102800,1409636250,34650,34650,34650,34600,294
|
|
20240227,102700,1399462400,34650,34650,34650,34650,33
|
|
20240227,102600,1398318950,34650,34650,34650,34650,5
|
|
20240227,102500,1398145700,34650,34650,34650,34650,10
|
|
20240227,102400,1397799200,34650,34600,34650,34600,156
|
|
20240227,102300,1392401550,34650,34650,34700,34650,789
|
|
20240227,102200,1365061200,34650,34700,34700,34650,141
|
|
20240227,102100,1360172550,34750,34750,34750,34750,8
|
|
20240227,102000,1359894550,34650,34700,34700,34650,301
|
|
20240227,101900,1349459150,34700,34700,34700,34700,266
|
|
20240227,101800,1340228950,34700,34700,34700,34700,0
|
|
20240227,101700,1340228950,34700,34750,34750,34700,106
|
|
20240227,101600,1336550450,34700,34700,34700,34700,1
|
|
20240227,101500,1336515750,34650,34650,34650,34650,1
|
|
20240227,101400,1336481100,34600,34700,34700,34600,360
|
|
20240227,101300,1324011200,34750,34700,34750,34700,66
|
|
20240227,101200,1321720950,34750,34750,34750,34750,219
|
|
20240227,101100,1314110700,34750,34650,34750,34600,144
|
|
20240227,101000,1309127000,34600,34700,34700,34600,57
|
|
20240227,100900,1307154200,34600,34650,34650,34600,225
|
|
20240227,100800,1299363300,34700,34700,34700,34700,220
|
|
20240227,100700,1291729300,34750,34700,34750,34700,6
|
|
20240227,100600,1291520850,34700,34750,34750,34700,156
|
|
20240227,100500,1286100400,34750,34600,34750,34600,315
|
|
20240227,100400,1275184150,34600,34650,34650,34600,482
|
|
20240227,100300,1258492450,34700,34650,34700,34650,354
|
|
20240227,100200,1246225100,34650,34700,34700,34650,590
|
|
20240227,100100,1225756700,34700,34750,34750,34700,166
|
|
20240227,100000,1219988250,34800,34850,34850,34800,413
|
|
20240227,095900,1205615050,34850,34850,34850,34850,6
|
|
20240227,095800,1205405950,34850,34900,34900,34850,93
|
|
20240227,095700,1202164150,34900,34850,34900,34850,82
|
|
20240227,095600,1199305200,34750,34750,34750,34750,1
|
|
20240227,095500,1199270450,34850,34850,34850,34850,1
|
|
20240227,095400,1199235600,34850,34800,34850,34700,140
|
|
20240227,095300,1194366850,34800,34800,34850,34800,368
|
|
20240227,095200,1181560000,34800,34750,34800,34750,183
|
|
20240227,095100,1175199450,34750,34700,34750,34700,510
|
|
20240227,095000,1157502400,34700,34600,34700,34550,1256
|
|
20240227,094900,1114043850,34600,34650,34700,34600,514
|
|
20240227,094800,1096237000,34700,34700,34700,34650,139
|
|
20240227,094700,1091417250,34700,34750,34750,34700,199
|
|
20240227,094600,1084510450,34750,34550,34750,34550,1321
|
|
20240227,094500,1038661000,34650,34600,34650,34550,1394
|
|
20240227,094400,990401400,34650,34700,34700,34550,848
|
|
20240227,094300,961062450,34700,34650,34700,34650,561
|
|
20240227,094200,941621000,34650,34750,34750,34650,218
|
|
20240227,094100,934055800,34700,34750,34800,34700,997
|
|
20240227,094000,899424150,34800,34800,34800,34800,16
|
|
20240227,093900,898867350,34750,34850,34850,34750,426
|
|
20240227,093800,884036450,34850,34900,34900,34850,21
|
|
20240227,093700,883304450,34900,34800,34900,34800,901
|
|
20240227,093600,851938100,34850,34850,34850,34850,85
|
|
20240227,093500,848975850,34850,34850,34850,34850,283
|
|
20240227,093400,839113300,34850,34850,34850,34850,221
|
|
20240227,093300,831411450,34850,34800,34900,34800,378
|
|
20240227,093200,818244450,34850,34850,34900,34800,1347
|
|
20240227,093100,771300850,34850,34900,34950,34850,107
|
|
20240227,093000,767569450,34900,34800,34950,34800,2421
|
|
20240227,092900,683300650,34800,34850,34850,34800,641
|
|
20240227,092800,660992400,34850,34850,34950,34800,1145
|
|
20240227,092700,621076500,34850,34900,34900,34850,167
|
|
20240227,092600,615256450,34900,34950,34950,34900,425
|
|
20240227,092500,600413050,34950,35000,35000,34950,5
|
|
20240227,092400,600238150,35000,35100,35150,35000,530
|
|
20240227,092300,581670300,35150,35000,35150,35000,1975
|
|
20240227,092200,512459400,35000,35100,35100,35000,590
|
|
20240227,092100,491797000,35100,35200,35200,35100,227
|
|
20240227,092000,483810850,35200,35250,35250,35200,102
|
|
20240227,091900,480215650,35250,35250,35250,35200,220
|
|
20240227,091800,472461400,35250,35250,35250,35250,119
|
|
20240227,091700,468266650,35250,35250,35250,35200,154
|
|
20240227,091600,462839100,35250,35300,35350,35250,614
|
|
20240227,091500,441164700,35350,35350,35350,35300,324
|
|
20240227,091400,429724800,35350,35350,35350,35350,67
|
|
20240227,091300,427356350,35350,35450,35450,35300,181
|
|
20240227,091200,420955600,35400,35150,35450,35150,779
|
|
20240227,091100,393450750,35200,35050,35200,35000,657
|
|
20240227,091000,370433150,35050,35200,35200,35050,1234
|
|
20240227,090900,327094200,35200,35350,35350,35200,1205
|
|
20240227,090800,284632400,35300,35300,35350,35250,136
|
|
20240227,090700,279829550,35300,35350,35400,35300,1390
|
|
20240227,090600,230720450,35350,35400,35400,35350,154
|
|
20240227,090500,225269750,35400,35250,35500,35250,1919
|
|
20240227,090400,157276750,35350,35350,35350,35300,348
|
|
20240227,090300,144987200,35400,35350,35400,35300,268
|
|
20240227,090200,135513300,35400,35250,35400,35250,757
|
|
20240227,090100,108791850,35250,35400,35450,35200,1743
|
|
20240227,090000,47179000,35350,35050,35350,35050,1331
|