617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191400,1523105500,23200,23200,23200,23200,101
|
|
20240227,191300,1523105500,23200,23200,23200,23200,0
|
|
20240227,191200,1523105500,23200,23200,23200,23200,0
|
|
20240227,191100,1523105500,23200,23200,23200,23200,0
|
|
20240227,191000,1523105500,23200,23200,23200,23200,0
|
|
20240227,190900,1523105500,23200,23200,23200,23200,0
|
|
20240227,190800,1523105500,23200,23200,23200,23200,0
|
|
20240227,190700,1523105500,23200,23200,23200,23200,0
|
|
20240227,190600,1523105500,23200,23200,23200,23200,0
|
|
20240227,190500,1523105500,23200,23200,23200,23200,0
|
|
20240227,190400,1523105500,23200,23200,23200,23200,0
|
|
20240227,190300,1523105500,23200,23200,23200,23200,0
|
|
20240227,190200,1523105500,23200,23200,23200,23200,0
|
|
20240227,190100,1523105500,23200,23200,23200,23200,0
|
|
20240227,190000,1523105500,23200,23200,23200,23200,0
|
|
20240227,185900,1523105500,23200,23200,23200,23200,0
|
|
20240227,185800,1523105500,23200,23200,23200,23200,0
|
|
20240227,185700,1523105500,23200,23200,23200,23200,0
|
|
20240227,185600,1523105500,23200,23200,23200,23200,0
|
|
20240227,185500,1523105500,23200,23200,23200,23200,0
|
|
20240227,185400,1523105500,23200,23200,23200,23200,0
|
|
20240227,185300,1523105500,23200,23200,23200,23200,0
|
|
20240227,185200,1523105500,23200,23200,23200,23200,0
|
|
20240227,185100,1523105500,23200,23200,23200,23200,0
|
|
20240227,185000,1523105500,23200,23200,23200,23200,0
|
|
20240227,184900,1523105500,23200,23200,23200,23200,0
|
|
20240227,184800,1523105500,23200,23200,23200,23200,0
|
|
20240227,184700,1523105500,23200,23200,23200,23200,0
|
|
20240227,184600,1523105500,23200,23200,23200,23200,0
|
|
20240227,184500,1523105500,23200,23200,23200,23200,0
|
|
20240227,184400,1523105500,23200,23200,23200,23200,101
|
|
20240227,184300,1523105500,23200,23200,23200,23200,0
|
|
20240227,184200,1523105500,23200,23200,23200,23200,0
|
|
20240227,184100,1523105500,23200,23200,23200,23200,0
|
|
20240227,184000,1523105500,23200,23200,23200,23200,0
|
|
20240227,183900,1523105500,23200,23200,23200,23200,0
|
|
20240227,183800,1523105500,23200,23200,23200,23200,0
|
|
20240227,183700,1523105500,23200,23200,23200,23200,0
|
|
20240227,183600,1523105500,23200,23200,23200,23200,0
|
|
20240227,183500,1523105500,23200,23200,23200,23200,0
|
|
20240227,183400,1523105500,23200,23200,23200,23200,0
|
|
20240227,183300,1523105500,23200,23200,23200,23200,0
|
|
20240227,183200,1523105500,23200,23200,23200,23200,0
|
|
20240227,183100,1523105500,23200,23200,23200,23200,0
|
|
20240227,183000,1523105500,23200,23200,23200,23200,0
|
|
20240227,182900,1523105500,23200,23200,23200,23200,0
|
|
20240227,182800,1523105500,23200,23200,23200,23200,0
|
|
20240227,182700,1523105500,23200,23200,23200,23200,0
|
|
20240227,182600,1523105500,23200,23200,23200,23200,0
|
|
20240227,182500,1523105500,23200,23200,23200,23200,0
|
|
20240227,182400,1523105500,23200,23200,23200,23200,0
|
|
20240227,182300,1523105500,23200,23200,23200,23200,0
|
|
20240227,182200,1523105500,23200,23200,23200,23200,0
|
|
20240227,182100,1523105500,23200,23200,23200,23200,0
|
|
20240227,182000,1523105500,23200,23200,23200,23200,0
|
|
20240227,181900,1523105500,23200,23200,23200,23200,0
|
|
20240227,181800,1523105500,23200,23200,23200,23200,0
|
|
20240227,181700,1523105500,23200,23200,23200,23200,0
|
|
20240227,181600,1523105500,23200,23200,23200,23200,0
|
|
20240227,181500,1523105500,23200,23200,23200,23200,0
|
|
20240227,181400,1523105500,23200,23200,23200,23200,101
|
|
20240227,181300,1523105500,23200,23200,23200,23200,0
|
|
20240227,181200,1523105500,23200,23200,23200,23200,0
|
|
20240227,181100,1523105500,23200,23200,23200,23200,0
|
|
20240227,181000,1523105500,23200,23200,23200,23200,0
|
|
20240227,180900,1523105500,23200,23200,23200,23200,0
|
|
20240227,180800,1523105500,23200,23200,23200,23200,0
|
|
20240227,180700,1523105500,23200,23200,23200,23200,0
|
|
20240227,180600,1523105500,23200,23200,23200,23200,0
|
|
20240227,180500,1523105500,23200,23200,23200,23200,0
|
|
20240227,180400,1523105500,23200,23200,23200,23200,0
|
|
20240227,180300,1523105500,23200,23200,23200,23200,0
|
|
20240227,180200,1523105500,23200,23200,23200,23200,0
|
|
20240227,180100,1523105500,23200,23200,23200,23200,0
|
|
20240227,180000,1523105500,23200,23200,23200,23200,0
|
|
20240227,175900,1523105500,23200,23200,23200,23200,0
|
|
20240227,175800,1523105500,23200,23200,23200,23200,0
|
|
20240227,175700,1523105500,23200,23200,23200,23200,0
|
|
20240227,175600,1523105500,23200,23200,23200,23200,0
|
|
20240227,175500,1523105500,23200,23200,23200,23200,0
|
|
20240227,175400,1523105500,23200,23200,23200,23200,0
|
|
20240227,175300,1523105500,23200,23200,23200,23200,0
|
|
20240227,175200,1523105500,23200,23200,23200,23200,0
|
|
20240227,175100,1523105500,23200,23200,23200,23200,0
|
|
20240227,175000,1523105500,23200,23200,23200,23200,0
|
|
20240227,174900,1523105500,23200,23200,23200,23200,0
|
|
20240227,174800,1523105500,23200,23200,23200,23200,0
|
|
20240227,174700,1523105500,23200,23200,23200,23200,0
|
|
20240227,174600,1523105500,23200,23200,23200,23200,0
|
|
20240227,174500,1523105500,23200,23200,23200,23200,0
|
|
20240227,174400,1523105500,23200,23200,23200,23200,101
|
|
20240227,174300,1523105500,23200,23200,23200,23200,0
|
|
20240227,174200,1523105500,23200,23200,23200,23200,0
|
|
20240227,174100,1523105500,23200,23200,23200,23200,0
|
|
20240227,174000,1523105500,23200,23200,23200,23200,0
|
|
20240227,173900,1523105500,23200,23200,23200,23200,0
|
|
20240227,173800,1523105500,23200,23200,23200,23200,0
|
|
20240227,173700,1523105500,23200,23200,23200,23200,0
|
|
20240227,173600,1523105500,23200,23200,23200,23200,0
|
|
20240227,173500,1523105500,23200,23200,23200,23200,0
|
|
20240227,173400,1523105500,23200,23200,23200,23200,0
|
|
20240227,173300,1523105500,23200,23200,23200,23200,0
|
|
20240227,173200,1523105500,23200,23200,23200,23200,0
|
|
20240227,173100,1523105500,23200,23200,23200,23200,0
|
|
20240227,173000,1523105500,23200,23200,23200,23200,0
|
|
20240227,172900,1523105500,23200,23200,23200,23200,0
|
|
20240227,172800,1523105500,23200,23200,23200,23200,0
|
|
20240227,172700,1523105500,23200,23200,23200,23200,0
|
|
20240227,172600,1523105500,23200,23200,23200,23200,0
|
|
20240227,172500,1523105500,23200,23200,23200,23200,0
|
|
20240227,172400,1523105500,23200,23200,23200,23200,0
|
|
20240227,172300,1523105500,23200,23200,23200,23200,0
|
|
20240227,172200,1523105500,23200,23200,23200,23200,0
|
|
20240227,172100,1523105500,23200,23200,23200,23200,0
|
|
20240227,172000,1523105500,23200,23200,23200,23200,0
|
|
20240227,171900,1523105500,23200,23200,23200,23200,0
|
|
20240227,171800,1523105500,23200,23200,23200,23200,0
|
|
20240227,171700,1523105500,23200,23200,23200,23200,0
|
|
20240227,171600,1523105500,23200,23200,23200,23200,0
|
|
20240227,171500,1523105500,23200,23200,23200,23200,0
|
|
20240227,171400,1523105500,23200,23200,23200,23200,101
|
|
20240227,171300,1523105500,23200,23200,23200,23200,0
|
|
20240227,171200,1523105500,23200,23200,23200,23200,0
|
|
20240227,171100,1523105500,23200,23200,23200,23200,0
|
|
20240227,171000,1523105500,23200,23200,23200,23200,0
|
|
20240227,170900,1523105500,23200,23200,23200,23200,0
|
|
20240227,170800,1523105500,23200,23200,23200,23200,0
|
|
20240227,170700,1523105500,23200,23200,23200,23200,0
|
|
20240227,170600,1523105500,23200,23200,23200,23200,0
|
|
20240227,170500,1523105500,23200,23200,23200,23200,0
|
|
20240227,170400,1523105500,23200,23200,23200,23200,0
|
|
20240227,170300,1523105500,23200,23200,23200,23200,0
|
|
20240227,170200,1523105500,23200,23200,23200,23200,0
|
|
20240227,170100,1523105500,23200,23200,23200,23200,0
|
|
20240227,170000,1523105500,23200,23200,23200,23200,0
|
|
20240227,165900,1523105500,23200,23200,23200,23200,0
|
|
20240227,165800,1523105500,23200,23200,23200,23200,0
|
|
20240227,165700,1523105500,23200,23200,23200,23200,0
|
|
20240227,165600,1523105500,23200,23200,23200,23200,0
|
|
20240227,165500,1523105500,23200,23200,23200,23200,0
|
|
20240227,165400,1523105500,23200,23200,23200,23200,0
|
|
20240227,165300,1523105500,23200,23200,23200,23200,0
|
|
20240227,165200,1523105500,23200,23200,23200,23200,0
|
|
20240227,165100,1523105500,23200,23200,23200,23200,0
|
|
20240227,165000,1523105500,23200,23200,23200,23200,0
|
|
20240227,164900,1523105500,23200,23200,23200,23200,0
|
|
20240227,164800,1523105500,23200,23200,23200,23200,0
|
|
20240227,164700,1523105500,23200,23200,23200,23200,0
|
|
20240227,164600,1523105500,23200,23200,23200,23200,0
|
|
20240227,164500,1523105500,23200,23200,23200,23200,0
|
|
20240227,164400,1523105500,23200,23200,23200,23200,101
|
|
20240227,164300,1523105500,23200,23200,23200,23200,0
|
|
20240227,164200,1523105500,23200,23200,23200,23200,0
|
|
20240227,164100,1523105500,23200,23200,23200,23200,0
|
|
20240227,164000,1523105500,23200,23200,23200,23200,0
|
|
20240227,163900,1523105500,23200,23200,23200,23200,0
|
|
20240227,163800,1523105500,23200,23200,23200,23200,0
|
|
20240227,163700,1523105500,23200,23200,23200,23200,0
|
|
20240227,163600,1523105500,23200,23200,23200,23200,0
|
|
20240227,163500,1523105500,23200,23200,23200,23200,0
|
|
20240227,163400,1523105500,23200,23200,23200,23200,0
|
|
20240227,163300,1523105500,23200,23200,23200,23200,0
|
|
20240227,163200,1523105500,23200,23200,23200,23200,0
|
|
20240227,163100,1523105500,23200,23200,23200,23200,0
|
|
20240227,163000,1523105500,23200,23200,23200,23200,0
|
|
20240227,162900,1523105500,23200,23200,23200,23200,0
|
|
20240227,162800,1523105500,23200,23200,23200,23200,0
|
|
20240227,162700,1523105500,23200,23200,23200,23200,0
|
|
20240227,162600,1523105500,23200,23200,23200,23200,0
|
|
20240227,162500,1523105500,23200,23200,23200,23200,0
|
|
20240227,162400,1523105500,23200,23200,23200,23200,0
|
|
20240227,162300,1523105500,23200,23200,23200,23200,0
|
|
20240227,162200,1523105500,23200,23200,23200,23200,0
|
|
20240227,162100,1523105500,23200,23200,23200,23200,0
|
|
20240227,162000,1523105500,23200,23200,23200,23200,0
|
|
20240227,161900,1523105500,23200,23200,23200,23200,0
|
|
20240227,161800,1523105500,23200,23200,23200,23200,0
|
|
20240227,161700,1523105500,23200,23200,23200,23200,0
|
|
20240227,161600,1523105500,23200,23200,23200,23200,0
|
|
20240227,161500,1523105500,23200,23200,23200,23200,0
|
|
20240227,161400,1523105500,23200,23200,23200,23200,101
|
|
20240227,161300,1523105500,23200,23200,23200,23200,0
|
|
20240227,161200,1523105500,23200,23200,23200,23200,0
|
|
20240227,161100,1523105500,23200,23200,23200,23200,0
|
|
20240227,161000,1523105500,23200,23200,23200,23200,0
|
|
20240227,160900,1523105500,23200,23200,23200,23200,0
|
|
20240227,160800,1523105500,23200,23200,23200,23200,0
|
|
20240227,160700,1523105500,23200,23200,23200,23200,0
|
|
20240227,160600,1523105500,23200,23200,23200,23200,0
|
|
20240227,160500,1523105500,23200,23200,23200,23200,0
|
|
20240227,160400,1523105500,23200,23200,23200,23200,0
|
|
20240227,160300,1523105500,23200,23200,23200,23200,0
|
|
20240227,160200,1523105500,23200,23200,23200,23200,0
|
|
20240227,160100,1523105500,23200,23200,23200,23200,0
|
|
20240227,160000,1523105500,23200,23200,23200,23200,0
|
|
20240227,155900,1523105500,23200,23200,23200,23200,0
|
|
20240227,155800,1523105500,23200,23200,23200,23200,0
|
|
20240227,155700,1523105500,23200,23200,23200,23200,0
|
|
20240227,155600,1523105500,23200,23200,23200,23200,0
|
|
20240227,155500,1523105500,23200,23200,23200,23200,0
|
|
20240227,155400,1523105500,23200,23200,23200,23200,0
|
|
20240227,155300,1523105500,23200,23200,23200,23200,0
|
|
20240227,155200,1523105500,23200,23200,23200,23200,0
|
|
20240227,155100,1523105500,23200,23200,23200,23200,0
|
|
20240227,155000,1523105500,23200,23200,23200,23200,0
|
|
20240227,154900,1523105500,23200,23200,23200,23200,0
|
|
20240227,154800,1523105500,23200,23200,23200,23200,0
|
|
20240227,154700,1523105500,23200,23200,23200,23200,0
|
|
20240227,154600,1523105500,23200,23200,23200,23200,0
|
|
20240227,154500,1523105500,23200,23200,23200,23200,0
|
|
20240227,154400,1523105500,23200,23200,23200,23200,101
|
|
20240227,154300,1523105500,23200,23200,23200,23200,0
|
|
20240227,154200,1523105500,23200,23200,23200,23200,0
|
|
20240227,154100,1523105500,23200,23200,23200,23200,0
|
|
20240227,154000,1523105500,23200,23200,23200,23200,0
|
|
20240227,153900,1523105500,23200,23200,23200,23200,0
|
|
20240227,153800,1523105500,23200,23200,23200,23200,0
|
|
20240227,153700,1523105500,23200,23200,23200,23200,0
|
|
20240227,153600,1523105500,23200,23200,23200,23200,0
|
|
20240227,153500,1523105500,23200,23200,23200,23200,0
|
|
20240227,153400,1523105500,23200,23200,23200,23200,0
|
|
20240227,153300,1523105500,23200,23200,23200,23200,0
|
|
20240227,153200,1523105500,23200,23200,23200,23200,0
|
|
20240227,153100,1523105500,23200,23200,23200,23200,0
|
|
20240227,153000,1523105500,23200,23200,23200,23200,101
|
|
20240227,152900,1520762300,23200,23200,23200,23200,0
|
|
20240227,152800,1520762300,23200,23200,23200,23200,0
|
|
20240227,152700,1520762300,23200,23200,23200,23200,0
|
|
20240227,152600,1520762300,23200,23200,23200,23200,0
|
|
20240227,152500,1520762300,23200,23200,23200,23200,0
|
|
20240227,152400,1520762300,23200,23200,23200,23200,0
|
|
20240227,152300,1520762300,23200,23200,23200,23200,0
|
|
20240227,152200,1520762300,23200,23200,23200,23200,0
|
|
20240227,152100,1520762300,23200,23200,23200,23200,0
|
|
20240227,152000,1520762300,23200,23200,23200,23200,0
|
|
20240227,151900,1520762300,23200,23200,23200,23100,1250
|
|
20240227,151800,1491831000,23200,23150,23200,23150,300
|
|
20240227,151700,1484881000,23200,23200,23200,23200,0
|
|
20240227,151600,1484881000,23200,23200,23200,23200,5
|
|
20240227,151500,1484765000,23200,23150,23200,23150,4
|
|
20240227,151400,1484672250,23200,23200,23200,23200,9
|
|
20240227,151300,1484463450,23200,23200,23200,23150,107
|
|
20240227,151200,1481986050,23200,23200,23200,23200,14
|
|
20240227,151100,1481661250,23200,23200,23200,23150,39
|
|
20240227,151000,1480756650,23200,23150,23200,23150,45
|
|
20240227,150900,1479712800,23200,23200,23200,23200,69
|
|
20240227,150800,1478112000,23200,23200,23200,23150,42
|
|
20240227,150700,1477138650,23200,23200,23200,23200,92
|
|
20240227,150600,1475004250,23200,23200,23200,23200,6
|
|
20240227,150500,1474865050,23150,23150,23150,23150,0
|
|
20240227,150400,1474865050,23150,23150,23150,23150,20
|
|
20240227,150300,1474402050,23200,23200,23200,23200,43
|
|
20240227,150200,1473404450,23200,23200,23200,23200,10
|
|
20240227,150100,1473172450,23200,23200,23200,23200,1
|
|
20240227,150000,1473149250,23200,23100,23200,23100,222
|
|
20240227,145900,1468009550,23100,23100,23100,23100,1
|
|
20240227,145800,1467986450,23150,23150,23150,23150,0
|
|
20240227,145700,1467986450,23150,23150,23150,23150,13
|
|
20240227,145600,1467685500,23100,23150,23150,23100,59
|
|
20240227,145500,1466322550,23100,23100,23100,23100,1
|
|
20240227,145400,1466299450,23150,23150,23150,23150,12
|
|
20240227,145300,1466021650,23100,23100,23100,23100,2
|
|
20240227,145200,1465975450,23100,23200,23200,23100,163
|
|
20240227,145100,1462207200,23200,23150,23200,23150,142
|
|
20240227,145000,1458919850,23100,23100,23100,23100,2
|
|
20240227,144900,1458873650,23100,23100,23100,23100,1
|
|
20240227,144800,1458850550,23150,23150,23150,23150,1
|
|
20240227,144700,1458827400,23150,23100,23150,23100,3
|
|
20240227,144600,1458758050,23100,23100,23100,23100,486
|
|
20240227,144500,1447531450,23100,23100,23100,23100,14
|
|
20240227,144400,1447208050,23050,23100,23100,23050,52
|
|
20240227,144300,1446006950,23100,23100,23100,23100,4
|
|
20240227,144200,1445914550,23100,23100,23100,23100,6
|
|
20240227,144100,1445775950,23050,23050,23050,23050,2
|
|
20240227,144000,1445729850,23050,23050,23050,23050,0
|
|
20240227,143900,1445729850,23050,23050,23050,23050,51
|
|
20240227,143800,1444554300,23100,23050,23100,23050,13
|
|
20240227,143700,1444254100,23100,23100,23100,23100,2
|
|
20240227,143600,1444207900,23100,23100,23100,23100,0
|
|
20240227,143500,1444207900,23100,23100,23100,23050,31
|
|
20240227,143400,1443491900,23100,23100,23100,23100,1
|
|
20240227,143300,1443468800,23100,23100,23100,23100,3
|
|
20240227,143200,1443399500,23050,23050,23050,23050,2
|
|
20240227,143100,1443353400,23100,23100,23100,23100,142
|
|
20240227,143000,1440073200,23050,23050,23050,23050,70
|
|
20240227,142900,1438459700,23050,23050,23100,23050,48
|
|
20240227,142800,1437351100,23050,23100,23100,23050,56
|
|
20240227,142700,1436060250,23100,23100,23100,23100,50
|
|
20240227,142600,1434905250,23100,23050,23100,23050,11
|
|
20240227,142500,1434651250,23100,23100,23100,23100,10
|
|
20240227,142400,1434420250,23100,23100,23100,23100,30
|
|
20240227,142300,1433727250,23100,23100,23100,23100,23
|
|
20240227,142200,1433195950,23100,23050,23100,23050,778
|
|
20240227,142100,1415263000,23050,23050,23050,23050,904
|
|
20240227,142000,1394425800,23050,23050,23050,23050,0
|
|
20240227,141900,1394425800,23050,23050,23050,23050,246
|
|
20240227,141800,1388755500,23100,23100,23100,23100,45
|
|
20240227,141700,1387716000,23100,23100,23100,23100,68
|
|
20240227,141600,1386145200,23100,23100,23100,23050,18
|
|
20240227,141500,1385729500,23100,23100,23100,23100,120
|
|
20240227,141400,1382957500,23100,23100,23100,23100,5
|
|
20240227,141300,1382842000,23050,23050,23050,23050,2
|
|
20240227,141200,1382795900,23100,23100,23100,23100,52
|
|
20240227,141100,1381594700,23100,23100,23100,23100,36
|
|
20240227,141000,1380763100,23100,23100,23100,23050,358
|
|
20240227,140900,1372493400,23100,23150,23150,23100,73
|
|
20240227,140800,1370804000,23150,23150,23150,23150,0
|
|
20240227,140700,1370804000,23150,23150,23150,23100,244
|
|
20240227,140600,1365156000,23150,23150,23150,23150,305
|
|
20240227,140500,1358095250,23100,23100,23100,23100,0
|
|
20240227,140400,1358095250,23100,23100,23100,23100,2
|
|
20240227,140300,1358049050,23150,23150,23150,23150,2
|
|
20240227,140200,1358002750,23150,23150,23150,23150,401
|
|
20240227,140100,1348719600,23150,23100,23150,23100,4
|
|
20240227,140000,1348627150,23150,23150,23150,23100,25
|
|
20240227,135900,1348048450,23100,23100,23100,23100,0
|
|
20240227,135800,1348048450,23100,23100,23100,23100,2
|
|
20240227,135700,1348002250,23100,23100,23100,23100,1400
|
|
20240227,135600,1315662250,23100,23100,23100,23100,0
|
|
20240227,135500,1315662250,23100,23050,23100,23050,487
|
|
20240227,135400,1304422700,23100,23100,23100,23100,42
|
|
20240227,135300,1303452500,23100,23100,23100,23100,13
|
|
20240227,135200,1303152200,23150,23100,23150,23100,4
|
|
20240227,135100,1303059700,23150,23150,23150,23150,0
|
|
20240227,135000,1303059700,23150,23100,23150,23100,26
|
|
20240227,134900,1302459050,23150,23150,23150,23150,1
|
|
20240227,134800,1302435900,23100,23100,23100,23050,212
|
|
20240227,134700,1297542750,23100,23100,23100,23100,200
|
|
20240227,134600,1292922750,23100,23100,23100,23100,0
|
|
20240227,134500,1292922750,23100,23150,23150,23100,3
|
|
20240227,134400,1292853400,23100,23150,23150,23100,1095
|
|
20240227,134300,1267558850,23150,23100,23150,23100,256
|
|
20240227,134200,1261644950,23100,23100,23100,23100,150
|
|
20240227,134100,1258179950,23150,23150,23150,23150,12
|
|
20240227,134000,1257902150,23150,23100,23150,23100,18
|
|
20240227,133900,1257486200,23100,23150,23150,23100,3
|
|
20240227,133800,1257416850,23150,23150,23150,23150,172
|
|
20240227,133700,1253435050,23150,23150,23150,23150,200
|
|
20240227,133600,1248805050,23150,23150,23150,23150,183
|
|
20240227,133500,1244568600,23150,23150,23150,23150,0
|
|
20240227,133400,1244568600,23150,23150,23150,23150,10
|
|
20240227,133300,1244337100,23150,23150,23150,23150,54
|
|
20240227,133200,1243087000,23200,23200,23200,23200,0
|
|
20240227,133100,1243087000,23200,23200,23200,23200,2
|
|
20240227,133000,1243040600,23150,23150,23200,23150,11
|
|
20240227,132900,1242785800,23150,23150,23150,23150,0
|
|
20240227,132800,1242785800,23150,23150,23150,23150,1
|
|
20240227,132700,1242762650,23100,23150,23150,23100,102
|
|
20240227,132600,1240406300,23100,23100,23100,23100,100
|
|
20240227,132500,1238096300,23150,23150,23150,23150,0
|
|
20240227,132400,1238096300,23150,23200,23200,23150,643
|
|
20240227,132300,1223210700,23150,23150,23150,23150,236
|
|
20240227,132200,1217747300,23150,23100,23150,23100,40
|
|
20240227,132100,1216822800,23150,23150,23150,23150,10
|
|
20240227,132000,1216591300,23150,23200,23200,23150,99
|
|
20240227,131900,1214294550,23200,23200,23200,23200,14
|
|
20240227,131800,1213969750,23200,23150,23200,23150,3
|
|
20240227,131700,1213900250,23150,23150,23150,23150,228
|
|
20240227,131600,1208622050,23150,23100,23150,23050,105
|
|
20240227,131500,1206191450,23200,23150,23200,23050,29
|
|
20240227,131400,1205520850,23150,23150,23200,23100,4402
|
|
20240227,131300,1103744050,23150,23150,23150,23150,0
|
|
20240227,131200,1103744050,23150,23150,23150,23150,0
|
|
20240227,131100,1103744050,23150,23150,23150,23150,1003
|
|
20240227,131000,1080524600,23200,23200,23200,23200,20
|
|
20240227,130900,1080060600,23150,23200,23200,23150,46
|
|
20240227,130800,1078995650,23150,23150,23150,23150,2
|
|
20240227,130700,1078949350,23150,23150,23150,23150,0
|
|
20240227,130600,1078949350,23150,23150,23150,23150,0
|
|
20240227,130500,1078949350,23150,23200,23200,23150,5
|
|
20240227,130400,1078833500,23200,23200,23200,23200,50
|
|
20240227,130300,1077673500,23200,23200,23200,23200,3
|
|
20240227,130200,1077603900,23150,23200,23200,23150,9
|
|
20240227,130100,1077395200,23200,23150,23200,23150,2
|
|
20240227,130000,1077348850,23200,23200,23200,23200,7
|
|
20240227,125900,1077186450,23150,23200,23200,23150,4
|
|
20240227,125800,1077093750,23200,23200,23200,23200,45
|
|
20240227,125700,1076049750,23150,23150,23150,23150,0
|
|
20240227,125600,1076049750,23150,23150,23150,23150,1002
|
|
20240227,125500,1052853450,23200,23200,23200,23200,2
|
|
20240227,125400,1052807050,23200,23200,23200,23200,15
|
|
20240227,125300,1052459050,23200,23200,23200,23150,4
|
|
20240227,125200,1052366350,23150,23150,23150,23150,0
|
|
20240227,125100,1052366350,23150,23150,23150,23150,1
|
|
20240227,125000,1052343200,23200,23200,23200,23150,9
|
|
20240227,124900,1052134500,23200,23150,23200,23150,836
|
|
20240227,124800,1032739350,23150,23150,23150,23150,0
|
|
20240227,124700,1032739350,23150,23200,23200,23150,133
|
|
20240227,124600,1029660350,23200,23200,23200,23200,6
|
|
20240227,124500,1029521150,23200,23200,23200,23200,5
|
|
20240227,124400,1029405150,23200,23150,23200,23150,4
|
|
20240227,124300,1029312450,23200,23200,23200,23200,10
|
|
20240227,124200,1029080450,23200,23200,23200,23150,265
|
|
20240227,124100,1022945450,23150,23150,23150,23150,1
|
|
20240227,124000,1022922300,23200,23150,23200,23150,12
|
|
20240227,123900,1022644000,23200,23200,23200,23200,22
|
|
20240227,123800,1022133600,23150,23150,23150,23150,0
|
|
20240227,123700,1022133600,23150,23150,23150,23150,11
|
|
20240227,123600,1021878950,23150,23150,23150,23150,3
|
|
20240227,123500,1021809500,23150,23150,23150,23150,0
|
|
20240227,123400,1021809500,23150,23150,23150,23150,2
|
|
20240227,123300,1021763200,23200,23150,23200,23150,579
|
|
20240227,123200,1008359300,23200,23200,23200,23200,86
|
|
20240227,123100,1006364100,23150,23200,23200,23150,109
|
|
20240227,123000,1003835450,23200,23150,23200,23150,7
|
|
20240227,122900,1003673350,23200,23200,23200,23150,329
|
|
20240227,122800,996055900,23150,23150,23150,23150,2
|
|
20240227,122700,996009600,23200,23150,23200,23150,63
|
|
20240227,122600,994550150,23200,23200,23200,23200,20
|
|
20240227,122500,994086150,23200,23200,23200,23150,11
|
|
20240227,122400,993831050,23200,23200,23200,23200,4
|
|
20240227,122300,993738250,23200,23200,23200,23200,531
|
|
20240227,122200,981419050,23200,23200,23200,23150,103
|
|
20240227,122100,979029550,23150,23200,23200,23150,318
|
|
20240227,122000,971652050,23250,23250,23250,23250,1
|
|
20240227,121900,971628800,23200,23200,23200,23200,7
|
|
20240227,121800,971466400,23200,23200,23200,23200,1679
|
|
20240227,121700,932513600,23250,23200,23250,23200,136
|
|
20240227,121600,929358350,23200,23250,23250,23200,15
|
|
20240227,121500,929010150,23200,23200,23200,23200,654
|
|
20240227,121400,913837350,23250,23250,23250,23250,2
|
|
20240227,121300,913790850,23250,23200,23250,23200,23
|
|
20240227,121200,913256250,23200,23200,23200,23200,562
|
|
20240227,121100,900217850,23200,23200,23200,23200,0
|
|
20240227,121000,900217850,23200,23200,23200,23200,2
|
|
20240227,120900,900171450,23250,23250,23250,23250,0
|
|
20240227,120800,900171450,23250,23250,23250,23250,108
|
|
20240227,120700,897660450,23200,23200,23200,23200,0
|
|
20240227,120600,897660450,23200,23250,23250,23200,111
|
|
20240227,120500,895079800,23250,23250,23250,23250,101
|
|
20240227,120400,892731550,23250,23250,23250,23250,1
|
|
20240227,120300,892708300,23200,23200,23250,23200,205
|
|
20240227,120200,887952150,23200,23200,23200,23200,11
|
|
20240227,120100,887696950,23250,23250,23250,23250,7
|
|
20240227,120000,887534200,23200,23250,23250,23200,223
|
|
20240227,115900,882349550,23250,23200,23250,23200,3
|
|
20240227,115800,882279900,23200,23200,23200,23200,0
|
|
20240227,115700,882279900,23200,23200,23200,23200,261
|
|
20240227,115600,876224700,23200,23200,23200,23200,0
|
|
20240227,115500,876224700,23200,23200,23200,23200,610
|
|
20240227,115400,862072700,23300,23250,23300,23200,55
|
|
20240227,115300,860792300,23250,23250,23250,23250,129
|
|
20240227,115200,857793050,23250,23250,23250,23250,52
|
|
20240227,115100,856584050,23250,23250,23250,23250,5
|
|
20240227,115000,856467800,23250,23250,23250,23250,7
|
|
20240227,114900,856305050,23250,23250,23250,23250,444
|
|
20240227,114800,845982050,23250,23250,23250,23250,2
|
|
20240227,114700,845935550,23300,23300,23300,23300,418
|
|
20240227,114600,836196150,23250,23250,23250,23250,4
|
|
20240227,114500,836103150,23250,23250,23250,23250,3
|
|
20240227,114400,836033400,23300,23300,23300,23300,0
|
|
20240227,114300,836033400,23300,23300,23300,23300,10
|
|
20240227,114200,835800400,23250,23300,23300,23250,4
|
|
20240227,114100,835707350,23300,23300,23300,23250,83
|
|
20240227,114000,833775950,23300,23300,23300,23300,20
|
|
20240227,113900,833309950,23300,23250,23300,23250,5
|
|
20240227,113800,833193550,23250,23250,23250,23250,0
|
|
20240227,113700,833193550,23250,23250,23250,23250,0
|
|
20240227,113600,833193550,23250,23250,23250,23250,7
|
|
20240227,113500,833030800,23250,23250,23250,23250,50
|
|
20240227,113400,831868300,23250,23250,23250,23250,0
|
|
20240227,113300,831868300,23250,23250,23250,23250,1700
|
|
20240227,113200,792343300,23250,23250,23250,23250,403
|
|
20240227,113100,782973550,23250,23250,23250,23250,0
|
|
20240227,113000,782973550,23250,23250,23250,23250,0
|
|
20240227,112900,782973550,23250,23300,23300,23250,37
|
|
20240227,112800,782111550,23300,23300,23300,23300,129
|
|
20240227,112700,779105850,23300,23300,23350,23250,101
|
|
20240227,112600,776752600,23300,23250,23300,23250,975
|
|
20240227,112500,754035400,23300,23250,23300,23250,577
|
|
20240227,112400,740591500,23250,23250,23250,23250,333
|
|
20240227,112300,732849250,23250,23250,23250,23250,6
|
|
20240227,112200,732709750,23300,23300,23300,23250,1116
|
|
20240227,112100,706707000,23300,23300,23300,23300,0
|
|
20240227,112000,706707000,23300,23300,23300,23300,102
|
|
20240227,111900,704330400,23300,23300,23300,23300,0
|
|
20240227,111800,704330400,23300,23300,23300,23300,457
|
|
20240227,111700,693682300,23300,23300,23300,23300,3
|
|
20240227,111600,693612400,23350,23350,23350,23350,6
|
|
20240227,111500,693472300,23300,23300,23300,23300,50
|
|
20240227,111400,692307300,23300,23300,23300,23300,2
|
|
20240227,111300,692260700,23350,23300,23350,23300,21
|
|
20240227,111200,691770400,23350,23300,23350,23300,86
|
|
20240227,111100,689765550,23350,23350,23350,23300,9
|
|
20240227,111000,689555500,23350,23350,23350,23350,0
|
|
20240227,110900,689555500,23350,23350,23350,23350,3
|
|
20240227,110800,689485450,23300,23300,23300,23300,45
|
|
20240227,110700,688436950,23300,23300,23300,23300,1218
|
|
20240227,110600,660057550,23300,23300,23300,23300,125
|
|
20240227,110500,657145050,23300,23300,23300,23300,2
|
|
20240227,110400,657098450,23350,23350,23350,23350,10
|
|
20240227,110300,656864950,23300,23300,23350,23300,32
|
|
20240227,110200,656119300,23300,23300,23350,23300,43
|
|
20240227,110100,655116500,23350,23350,23350,23350,13
|
|
20240227,110000,654812950,23350,23350,23350,23350,184
|
|
20240227,105900,650516550,23350,23350,23350,23350,40
|
|
20240227,105800,649582550,23300,23350,23350,23300,149
|
|
20240227,105700,646103500,23350,23350,23350,23300,15
|
|
20240227,105600,645753900,23300,23300,23300,23300,1
|
|
20240227,105500,645730600,23300,23300,23350,23300,17
|
|
20240227,105400,645333800,23350,23350,23350,23350,1
|
|
20240227,105300,645310450,23350,23350,23350,23350,22
|
|
20240227,105200,644796750,23350,23350,23350,23350,502
|
|
20240227,105100,633075050,23350,23350,23350,23350,753
|
|
20240227,105000,615492500,23400,23400,23400,23400,3
|
|
20240227,104900,615422300,23400,23400,23400,23400,4
|
|
20240227,104800,615328700,23350,23350,23350,23350,492
|
|
20240227,104700,603840500,23400,23350,23400,23350,3711
|
|
20240227,104600,517077650,23350,23350,23350,23300,13
|
|
20240227,104500,516774200,23350,23350,23350,23350,0
|
|
20240227,104400,516774200,23350,23350,23350,23350,60
|
|
20240227,104300,515373200,23300,23300,23300,23300,3
|
|
20240227,104200,515303300,23350,23350,23350,23350,10
|
|
20240227,104100,515069800,23350,23350,23350,23350,1
|
|
20240227,104000,515046450,23300,23350,23350,23300,62
|
|
20240227,103900,513601800,23400,23350,23400,23350,1253
|
|
20240227,103800,484343700,23350,23350,23350,23350,0
|
|
20240227,103700,484343700,23350,23400,23400,23350,4
|
|
20240227,103600,484250200,23350,23350,23350,23350,164
|
|
20240227,103500,480420800,23400,23400,23400,23400,0
|
|
20240227,103400,480420800,23400,23350,23400,23350,904
|
|
20240227,103300,459272300,23350,23400,23400,23350,155
|
|
20240227,103200,455653000,23350,23350,23350,23350,200
|
|
20240227,103100,450983000,23350,23350,23350,23350,155
|
|
20240227,103000,447363750,23400,23400,23400,23400,1
|
|
20240227,102900,447340350,23350,23400,23400,23350,353
|
|
20240227,102800,439087800,23350,23350,23350,23350,13
|
|
20240227,102700,438784250,23350,23400,23400,23350,8
|
|
20240227,102600,438597200,23350,23350,23350,23350,123
|
|
20240227,102500,435725150,23350,23350,23350,23350,2
|
|
20240227,102400,435678450,23350,23350,23350,23350,257
|
|
20240227,102300,429677500,23350,23350,23350,23350,358
|
|
20240227,102200,421318200,23350,23350,23400,23350,483
|
|
20240227,102100,410034650,23350,23400,23400,23350,18
|
|
20240227,102000,409614150,23400,23400,23400,23400,1
|
|
20240227,101900,409590750,23400,23400,23400,23400,68
|
|
20240227,101800,407999550,23350,23400,23400,23350,202
|
|
20240227,101700,403272850,23350,23350,23350,23350,7
|
|
20240227,101600,403109400,23400,23400,23400,23400,176
|
|
20240227,101500,398991000,23400,23350,23400,23350,452
|
|
20240227,101400,388435300,23400,23400,23400,23400,58
|
|
20240227,101300,387078100,23400,23400,23400,23400,10
|
|
20240227,101200,386844100,23350,23350,23350,23350,64
|
|
20240227,101100,385349700,23400,23400,23400,23400,0
|
|
20240227,101000,385349700,23400,23400,23400,23400,3
|
|
20240227,100900,385279500,23350,23350,23350,23350,2
|
|
20240227,100800,385232800,23350,23350,23350,23350,0
|
|
20240227,100700,385232800,23350,23350,23350,23350,1
|
|
20240227,100600,385209450,23350,23400,23400,23350,44
|
|
20240227,100500,384179950,23400,23400,23400,23400,1
|
|
20240227,100400,384156550,23350,23350,23350,23350,662
|
|
20240227,100300,368698850,23400,23400,23400,23350,4
|
|
20240227,100200,368605350,23350,23350,23350,23350,0
|
|
20240227,100100,368605350,23350,23350,23350,23350,0
|
|
20240227,100000,368605350,23350,23400,23400,23350,9
|
|
20240227,095900,368395150,23350,23400,23400,23350,201
|
|
20240227,095800,363697900,23400,23400,23400,23400,7
|
|
20240227,095700,363534100,23400,23350,23400,23350,52
|
|
20240227,095600,362317400,23350,23400,23400,23350,12
|
|
20240227,095500,362037100,23400,23400,23400,23400,2
|
|
20240227,095400,361990300,23350,23350,23400,23350,61
|
|
20240227,095300,360565550,23400,23400,23400,23400,1
|
|
20240227,095200,360542150,23400,23400,23400,23400,5
|
|
20240227,095100,360425150,23400,23400,23400,23400,1
|
|
20240227,095000,360401750,23400,23400,23400,23400,9
|
|
20240227,094900,360191150,23400,23400,23400,23400,130
|
|
20240227,094800,357149150,23400,23400,23400,23400,0
|
|
20240227,094700,357149150,23400,23450,23450,23400,84
|
|
20240227,094600,355183350,23400,23400,23400,23400,988
|
|
20240227,094500,332064150,23400,23350,23400,23350,7
|
|
20240227,094400,331900600,23350,23350,23350,23350,0
|
|
20240227,094300,331900600,23350,23350,23350,23350,290
|
|
20240227,094200,325129100,23350,23300,23400,23300,54
|
|
20240227,094100,323870650,23350,23350,23350,23350,45
|
|
20240227,094000,322819900,23350,23350,23350,23350,512
|
|
20240227,093900,310864700,23350,23350,23350,23300,154
|
|
20240227,093800,307270950,23350,23300,23350,23300,406
|
|
20240227,093700,297810950,23350,23350,23350,23300,820
|
|
20240227,093600,278673950,23350,23400,23400,23350,953
|
|
20240227,093500,256410300,23450,23450,23450,23450,2
|
|
20240227,093400,256363400,23400,23400,23400,23400,357
|
|
20240227,093300,248009600,23450,23400,23450,23350,576
|
|
20240227,093200,234535950,23350,23400,23400,23350,86
|
|
20240227,093100,232523650,23400,23400,23400,23350,148
|
|
20240227,093000,229060550,23400,23400,23450,23350,1478
|
|
20240227,092900,194481300,23400,23450,23450,23400,420
|
|
20240227,092800,184653050,23450,23450,23450,23450,1017
|
|
20240227,092700,160804400,23450,23450,23450,23450,2
|
|
20240227,092600,160757500,23450,23450,23500,23450,4
|
|
20240227,092500,160663650,23500,23500,23500,23500,6
|
|
20240227,092400,160522650,23550,23550,23550,23550,30
|
|
20240227,092300,159816150,23550,23550,23550,23550,3
|
|
20240227,092200,159745500,23500,23500,23500,23500,79
|
|
20240227,092100,157889000,23550,23500,23550,23500,9
|
|
20240227,092000,157677350,23500,23500,23500,23500,2
|
|
20240227,091900,157630350,23500,23500,23500,23500,146
|
|
20240227,091800,154199350,23500,23500,23550,23500,67
|
|
20240227,091700,152621850,23550,23550,23550,23550,0
|
|
20240227,091600,152621850,23550,23500,23550,23450,148
|
|
20240227,091500,149144800,23550,23550,23550,23550,4
|
|
20240227,091400,149050600,23550,23650,23650,23450,40
|
|
20240227,091300,148110000,23550,23650,23650,23550,277
|
|
20240227,091200,141583950,23650,23450,23850,23450,1115
|
|
20240227,091100,115245250,23450,23450,23450,23450,1
|
|
20240227,091000,115221800,23400,23450,23500,23400,147
|
|
20240227,090900,111778750,23450,23450,23550,23450,189
|
|
20240227,090800,107342600,23450,23400,23450,23400,184
|
|
20240227,090700,103034850,23450,23450,23450,23450,66
|
|
20240227,090600,101487150,23450,23500,23550,23450,1084
|
|
20240227,090500,76034650,23550,23550,23550,23500,298
|
|
20240227,090400,69028500,23550,23550,23550,23500,107
|
|
20240227,090300,66510800,23550,23550,23550,23550,300
|
|
20240227,090200,59445800,23550,23500,23550,23500,235
|
|
20240227,090100,53913500,23500,23600,23600,23500,1941
|
|
20240227,090000,8135900,23650,23650,23750,23650,344
|