590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184700,17148721260,11150,11150,11150,11150,21649
|
|
20240227,184600,17148721260,11150,11150,11150,11150,0
|
|
20240227,184500,17148721260,11150,11150,11150,11150,0
|
|
20240227,184400,17148721260,11150,11150,11150,11150,0
|
|
20240227,184300,17148721260,11150,11150,11150,11150,0
|
|
20240227,184200,17148721260,11150,11150,11150,11150,0
|
|
20240227,184100,17148721260,11150,11150,11150,11150,0
|
|
20240227,184000,17148721260,11150,11150,11150,11150,0
|
|
20240227,183900,17148721260,11150,11150,11150,11150,0
|
|
20240227,183800,17148721260,11150,11150,11150,11150,0
|
|
20240227,183700,17148721260,11150,11150,11150,11150,0
|
|
20240227,183600,17148721260,11150,11150,11150,11150,0
|
|
20240227,183500,17148721260,11150,11150,11150,11150,0
|
|
20240227,183400,17148721260,11150,11150,11150,11150,0
|
|
20240227,183300,17148721260,11150,11150,11150,11150,0
|
|
20240227,183200,17148721260,11150,11150,11150,11150,0
|
|
20240227,183100,17148721260,11150,11150,11150,11150,0
|
|
20240227,183000,17148721260,11150,11150,11150,11150,0
|
|
20240227,182900,17148721260,11150,11150,11150,11150,0
|
|
20240227,182800,17148721260,11150,11150,11150,11150,0
|
|
20240227,182700,17148721260,11150,11150,11150,11150,0
|
|
20240227,182600,17148721260,11150,11150,11150,11150,0
|
|
20240227,182500,17148721260,11150,11150,11150,11150,0
|
|
20240227,182400,17148721260,11150,11150,11150,11150,0
|
|
20240227,182300,17148721260,11150,11150,11150,11150,0
|
|
20240227,182200,17148721260,11150,11150,11150,11150,0
|
|
20240227,182100,17148721260,11150,11150,11150,11150,0
|
|
20240227,182000,17148721260,11150,11150,11150,11150,0
|
|
20240227,181900,17148721260,11150,11150,11150,11150,0
|
|
20240227,181800,17148721260,11150,11150,11150,11150,0
|
|
20240227,181700,17148721260,11150,11150,11150,11150,21649
|
|
20240227,181600,17148721260,11150,11150,11150,11150,0
|
|
20240227,181500,17148721260,11150,11150,11150,11150,0
|
|
20240227,181400,17148721260,11150,11150,11150,11150,0
|
|
20240227,181300,17148721260,11150,11150,11150,11150,0
|
|
20240227,181200,17148721260,11150,11150,11150,11150,0
|
|
20240227,181100,17148721260,11150,11150,11150,11150,0
|
|
20240227,181000,17148721260,11150,11150,11150,11150,0
|
|
20240227,180900,17148721260,11150,11150,11150,11150,0
|
|
20240227,180800,17148721260,11150,11150,11150,11150,0
|
|
20240227,180700,17148721260,11150,11150,11150,11150,0
|
|
20240227,180600,17148721260,11150,11150,11150,11150,0
|
|
20240227,180500,17148721260,11150,11150,11150,11150,0
|
|
20240227,180400,17148721260,11150,11150,11150,11150,0
|
|
20240227,180300,17148721260,11150,11150,11150,11150,0
|
|
20240227,180200,17148721260,11150,11150,11150,11150,0
|
|
20240227,180100,17148721260,11150,11150,11150,11150,0
|
|
20240227,180000,17148721260,11150,11150,11150,11150,0
|
|
20240227,175900,17148721260,11150,11150,11150,11150,0
|
|
20240227,175800,17148721260,11150,11150,11150,11150,0
|
|
20240227,175700,17148721260,11150,11150,11150,11150,0
|
|
20240227,175600,17148721260,11150,11150,11150,11150,0
|
|
20240227,175500,17148721260,11150,11150,11150,11150,0
|
|
20240227,175400,17148721260,11150,11150,11150,11150,0
|
|
20240227,175300,17148721260,11150,11150,11150,11150,0
|
|
20240227,175200,17148721260,11150,11150,11150,11150,0
|
|
20240227,175100,17148721260,11150,11150,11150,11150,0
|
|
20240227,175000,17148721260,11150,11150,11150,11150,0
|
|
20240227,174900,17148721260,11150,11150,11150,11150,0
|
|
20240227,174800,17148721260,11150,11150,11150,11150,0
|
|
20240227,174700,17148721260,11150,11150,11150,11150,21649
|
|
20240227,174600,17148721260,11150,11150,11150,11150,0
|
|
20240227,174500,17148721260,11150,11150,11150,11150,0
|
|
20240227,174400,17148721260,11150,11150,11150,11150,0
|
|
20240227,174300,17148721260,11150,11150,11150,11150,0
|
|
20240227,174200,17148721260,11150,11150,11150,11150,0
|
|
20240227,174100,17148721260,11150,11150,11150,11150,0
|
|
20240227,174000,17148721260,11150,11150,11150,11150,0
|
|
20240227,173900,17148721260,11150,11150,11150,11150,0
|
|
20240227,173800,17148721260,11150,11150,11150,11150,0
|
|
20240227,173700,17148721260,11150,11150,11150,11150,0
|
|
20240227,173600,17148721260,11150,11150,11150,11150,0
|
|
20240227,173500,17148721260,11150,11150,11150,11150,0
|
|
20240227,173400,17148721260,11150,11150,11150,11150,0
|
|
20240227,173300,17148721260,11150,11150,11150,11150,0
|
|
20240227,173200,17148721260,11150,11150,11150,11150,0
|
|
20240227,173100,17148721260,11150,11150,11150,11150,0
|
|
20240227,173000,17148721260,11150,11150,11150,11150,0
|
|
20240227,172900,17148721260,11150,11150,11150,11150,0
|
|
20240227,172800,17148721260,11150,11150,11150,11150,0
|
|
20240227,172700,17148721260,11150,11150,11150,11150,0
|
|
20240227,172600,17148721260,11150,11150,11150,11150,0
|
|
20240227,172500,17148721260,11150,11150,11150,11150,0
|
|
20240227,172400,17148721260,11150,11150,11150,11150,0
|
|
20240227,172300,17148721260,11150,11150,11150,11150,0
|
|
20240227,172200,17148721260,11150,11150,11150,11150,0
|
|
20240227,172100,17148721260,11150,11150,11150,11150,0
|
|
20240227,172000,17148721260,11150,11150,11150,11150,0
|
|
20240227,171900,17148721260,11150,11150,11150,11150,0
|
|
20240227,171800,17148721260,11150,11150,11150,11150,0
|
|
20240227,171700,17148721260,11150,11150,11150,11150,21649
|
|
20240227,171600,17148721260,11150,11150,11150,11150,0
|
|
20240227,171500,17148721260,11150,11150,11150,11150,0
|
|
20240227,171400,17148721260,11150,11150,11150,11150,0
|
|
20240227,171300,17148721260,11150,11150,11150,11150,0
|
|
20240227,171200,17148721260,11150,11150,11150,11150,0
|
|
20240227,171100,17148721260,11150,11150,11150,11150,0
|
|
20240227,171000,17148721260,11150,11150,11150,11150,0
|
|
20240227,170900,17148721260,11150,11150,11150,11150,0
|
|
20240227,170800,17148721260,11150,11150,11150,11150,0
|
|
20240227,170700,17148721260,11150,11150,11150,11150,0
|
|
20240227,170600,17148721260,11150,11150,11150,11150,0
|
|
20240227,170500,17148721260,11150,11150,11150,11150,0
|
|
20240227,170400,17148721260,11150,11150,11150,11150,0
|
|
20240227,170300,17148721260,11150,11150,11150,11150,0
|
|
20240227,170200,17148721260,11150,11150,11150,11150,0
|
|
20240227,170100,17148721260,11150,11150,11150,11150,0
|
|
20240227,170000,17148721260,11150,11150,11150,11150,0
|
|
20240227,165900,17148721260,11150,11150,11150,11150,0
|
|
20240227,165800,17148721260,11150,11150,11150,11150,0
|
|
20240227,165700,17148721260,11150,11150,11150,11150,0
|
|
20240227,165600,17148721260,11150,11150,11150,11150,0
|
|
20240227,165500,17148721260,11150,11150,11150,11150,0
|
|
20240227,165400,17148721260,11150,11150,11150,11150,0
|
|
20240227,165300,17148721260,11150,11150,11150,11150,0
|
|
20240227,165200,17148721260,11150,11150,11150,11150,0
|
|
20240227,165100,17148721260,11150,11150,11150,11150,0
|
|
20240227,165000,17148721260,11150,11150,11150,11150,0
|
|
20240227,164900,17148721260,11150,11150,11150,11150,0
|
|
20240227,164800,17148721260,11150,11150,11150,11150,0
|
|
20240227,164700,17148721260,11150,11150,11150,11150,21649
|
|
20240227,164600,17148721260,11150,11150,11150,11150,0
|
|
20240227,164500,17148721260,11150,11150,11150,11150,0
|
|
20240227,164400,17148721260,11150,11150,11150,11150,0
|
|
20240227,164300,17148721260,11150,11150,11150,11150,0
|
|
20240227,164200,17148721260,11150,11150,11150,11150,0
|
|
20240227,164100,17148721260,11150,11150,11150,11150,0
|
|
20240227,164000,17148721260,11150,11150,11150,11150,0
|
|
20240227,163900,17148721260,11150,11150,11150,11150,0
|
|
20240227,163800,17148721260,11150,11150,11150,11150,0
|
|
20240227,163700,17148721260,11150,11150,11150,11150,0
|
|
20240227,163600,17148721260,11150,11150,11150,11150,0
|
|
20240227,163500,17148721260,11150,11150,11150,11150,0
|
|
20240227,163400,17148721260,11150,11150,11150,11150,0
|
|
20240227,163300,17148721260,11150,11150,11150,11150,0
|
|
20240227,163200,17148721260,11150,11150,11150,11150,0
|
|
20240227,163100,17148721260,11150,11150,11150,11150,0
|
|
20240227,163000,17148721260,11150,11150,11150,11150,0
|
|
20240227,162900,17148721260,11150,11150,11150,11150,0
|
|
20240227,162800,17148721260,11150,11150,11150,11150,0
|
|
20240227,162700,17148721260,11150,11150,11150,11150,0
|
|
20240227,162600,17148721260,11150,11150,11150,11150,0
|
|
20240227,162500,17148721260,11150,11150,11150,11150,0
|
|
20240227,162400,17148721260,11150,11150,11150,11150,0
|
|
20240227,162300,17148721260,11150,11150,11150,11150,0
|
|
20240227,162200,17148721260,11150,11150,11150,11150,0
|
|
20240227,162100,17148721260,11150,11150,11150,11150,0
|
|
20240227,162000,17148721260,11150,11150,11150,11150,0
|
|
20240227,161900,17148721260,11150,11150,11150,11150,0
|
|
20240227,161800,17148721260,11150,11150,11150,11150,0
|
|
20240227,161700,17148721260,11150,11150,11150,11150,21649
|
|
20240227,161600,17148721260,11150,11150,11150,11150,0
|
|
20240227,161500,17148721260,11150,11150,11150,11150,0
|
|
20240227,161400,17148721260,11150,11150,11150,11150,0
|
|
20240227,161300,17148721260,11150,11150,11150,11150,0
|
|
20240227,161200,17148721260,11150,11150,11150,11150,0
|
|
20240227,161100,17148721260,11150,11150,11150,11150,0
|
|
20240227,161000,17148721260,11150,11150,11150,11150,0
|
|
20240227,160900,17148721260,11150,11150,11150,11150,0
|
|
20240227,160800,17148721260,11150,11150,11150,11150,0
|
|
20240227,160700,17148721260,11150,11150,11150,11150,0
|
|
20240227,160600,17148721260,11150,11150,11150,11150,0
|
|
20240227,160500,17148721260,11150,11150,11150,11150,0
|
|
20240227,160400,17148721260,11150,11150,11150,11150,0
|
|
20240227,160300,17148721260,11150,11150,11150,11150,0
|
|
20240227,160200,17148721260,11150,11150,11150,11150,0
|
|
20240227,160100,17148721260,11150,11150,11150,11150,0
|
|
20240227,160000,17148721260,11150,11150,11150,11150,0
|
|
20240227,155900,17148721260,11150,11150,11150,11150,0
|
|
20240227,155800,17148721260,11150,11150,11150,11150,0
|
|
20240227,155700,17148721260,11150,11150,11150,11150,0
|
|
20240227,155600,17148721260,11150,11150,11150,11150,0
|
|
20240227,155500,17148721260,11150,11150,11150,11150,0
|
|
20240227,155400,17148721260,11150,11150,11150,11150,0
|
|
20240227,155300,17148721260,11150,11150,11150,11150,0
|
|
20240227,155200,17148721260,11150,11150,11150,11150,0
|
|
20240227,155100,17148721260,11150,11150,11150,11150,0
|
|
20240227,155000,17148721260,11150,11150,11150,11150,0
|
|
20240227,154900,17148721260,11150,11150,11150,11150,0
|
|
20240227,154800,17148721260,11150,11150,11150,11150,0
|
|
20240227,154700,17148721260,11150,11150,11150,11150,21649
|
|
20240227,154600,17148721260,11150,11150,11150,11150,0
|
|
20240227,154500,17148721260,11150,11150,11150,11150,0
|
|
20240227,154400,17148721260,11150,11150,11150,11150,0
|
|
20240227,154300,17148721260,11150,11150,11150,11150,0
|
|
20240227,154200,17148721260,11150,11150,11150,11150,0
|
|
20240227,154100,17148721260,11150,11150,11150,11150,0
|
|
20240227,154000,17148721260,11150,11150,11150,11150,0
|
|
20240227,153900,17148721260,11150,11150,11150,11150,0
|
|
20240227,153800,17148721260,11150,11150,11150,11150,0
|
|
20240227,153700,17148721260,11150,11150,11150,11150,0
|
|
20240227,153600,17148721260,11150,11150,11150,11150,0
|
|
20240227,153500,17148721260,11150,11150,11150,11150,0
|
|
20240227,153400,17148721260,11150,11150,11150,11150,0
|
|
20240227,153300,17148721260,11150,11150,11150,11150,0
|
|
20240227,153200,17148721260,11150,11150,11150,11150,0
|
|
20240227,153100,17148721260,11150,11150,11150,11150,0
|
|
20240227,153000,17148721260,11150,11150,11150,11150,21649
|
|
20240227,152900,16907334910,11190,11190,11190,11190,0
|
|
20240227,152800,16907334910,11190,11190,11190,11190,0
|
|
20240227,152700,16907334910,11190,11190,11190,11190,0
|
|
20240227,152600,16907334910,11190,11190,11190,11190,0
|
|
20240227,152500,16907334910,11190,11190,11190,11190,0
|
|
20240227,152400,16907334910,11190,11190,11190,11190,0
|
|
20240227,152300,16907334910,11190,11190,11190,11190,0
|
|
20240227,152200,16907334910,11190,11190,11190,11190,0
|
|
20240227,152100,16907334910,11190,11190,11190,11190,0
|
|
20240227,152000,16907334910,11190,11190,11190,11190,0
|
|
20240227,151900,16907334910,11190,11160,11240,11150,1680
|
|
20240227,151800,16888559520,11160,11170,11180,11160,5206
|
|
20240227,151700,16830429550,11160,11170,11180,11160,3212
|
|
20240227,151600,16794557350,11180,11180,11190,11170,1801
|
|
20240227,151500,16774427710,11180,11220,11220,11180,4424
|
|
20240227,151400,16724870230,11220,11190,11220,11180,1444
|
|
20240227,151300,16708693310,11190,11210,11210,11150,10391
|
|
20240227,151200,16592382920,11210,11220,11230,11210,534
|
|
20240227,151100,16586392680,11230,11260,11260,11220,357
|
|
20240227,151000,16582381710,11260,11220,11260,11220,643
|
|
20240227,150900,16575161160,11220,11260,11280,11220,2788
|
|
20240227,150800,16543773190,11270,11260,11270,11260,1035
|
|
20240227,150700,16532112440,11270,11270,11270,11260,608
|
|
20240227,150600,16525261390,11270,11250,11270,11250,485
|
|
20240227,150500,16519800430,11250,11230,11250,11210,2007
|
|
20240227,150400,16497249240,11230,11250,11250,11230,1064
|
|
20240227,150300,16485284840,11290,11290,11310,11250,11198
|
|
20240227,150200,16359012800,11300,11280,11320,11280,7086
|
|
20240227,150100,16278945910,11280,11240,11290,11240,5415
|
|
20240227,150000,16217932990,11240,11240,11260,11230,3028
|
|
20240227,145900,16183884100,11250,11250,11250,11240,1027
|
|
20240227,145800,16172332120,11250,11240,11260,11240,3282
|
|
20240227,145700,16135428810,11230,11230,11240,11230,1689
|
|
20240227,145600,16116458640,11240,11220,11240,11220,606
|
|
20240227,145500,16109652690,11220,11240,11240,11200,1801
|
|
20240227,145400,16089438940,11200,11200,11230,11190,3313
|
|
20240227,145300,16052286830,11200,11210,11220,11200,672
|
|
20240227,145200,16044758850,11210,11210,11220,11200,2117
|
|
20240227,145100,16021043330,11210,11210,11220,11210,824
|
|
20240227,145000,16011801970,11220,11240,11240,11210,794
|
|
20240227,144900,16002894040,11240,11240,11250,11220,1652
|
|
20240227,144800,15984340120,11240,11180,11260,11180,7729
|
|
20240227,144700,15897752460,11170,11160,11180,11150,2774
|
|
20240227,144600,15866744060,11160,11160,11170,11140,1977
|
|
20240227,144500,15844698830,11170,11160,11170,11160,1960
|
|
20240227,144400,15822824480,11160,11140,11170,11130,1730
|
|
20240227,144300,15803539170,11140,11140,11160,11140,2803
|
|
20240227,144200,15772285290,11140,11150,11170,11130,13994
|
|
20240227,144100,15616359410,11150,11150,11150,11150,199
|
|
20240227,144000,15614140560,11170,11180,11180,11150,1094
|
|
20240227,143900,15601928440,11180,11170,11180,11160,785
|
|
20240227,143800,15593158180,11170,11170,11170,11170,73
|
|
20240227,143700,15592342770,11170,11180,11180,11140,13537
|
|
20240227,143600,15441446020,11180,11180,11190,11170,523
|
|
20240227,143500,15435598670,11180,11180,11180,11170,1910
|
|
20240227,143400,15414253900,11180,11190,11190,11170,1130
|
|
20240227,143300,15401618350,11190,11190,11200,11190,775
|
|
20240227,143200,15392943840,11190,11200,11220,11190,1072
|
|
20240227,143100,15380927180,11180,11190,11200,11180,2973
|
|
20240227,143000,15347635300,11190,11180,11200,11180,253
|
|
20240227,142900,15344806290,11190,11210,11210,11180,876
|
|
20240227,142800,15335009900,11210,11200,11210,11200,625
|
|
20240227,142700,15328004140,11180,11210,11220,11180,401
|
|
20240227,142600,15323508930,11220,11190,11230,11190,934
|
|
20240227,142500,15313035150,11220,11190,11220,11190,1260
|
|
20240227,142400,15298918290,11200,11200,11210,11200,447
|
|
20240227,142300,15293910950,11200,11200,11210,11190,402
|
|
20240227,142200,15289408660,11190,11180,11210,11180,416
|
|
20240227,142100,15284750740,11200,11200,11230,11190,648
|
|
20240227,142000,15277491000,11190,11190,11210,11180,1016
|
|
20240227,141900,15266130450,11190,11210,11210,11190,12253
|
|
20240227,141800,15128995720,11250,11180,11250,11180,1633
|
|
20240227,141700,15110676070,11180,11210,11210,11180,1236
|
|
20240227,141600,15096829660,11210,11170,11210,11150,1643
|
|
20240227,141500,15078438680,11180,11170,11190,11150,884
|
|
20240227,141400,15068560270,11170,11150,11170,11140,2536
|
|
20240227,141300,15040271530,11140,11140,11140,11130,429
|
|
20240227,141200,15035493120,11150,11080,11160,11080,1971
|
|
20240227,141100,15013541670,11070,11140,11140,11070,22592
|
|
20240227,141000,14763212830,11130,11160,11160,11130,342
|
|
20240227,140900,14759402820,11160,11140,11160,11140,1028
|
|
20240227,140800,14747941990,11150,11130,11150,11130,1018
|
|
20240227,140700,14736598840,11140,11150,11150,11140,754
|
|
20240227,140600,14728198050,11150,11140,11160,11130,1459
|
|
20240227,140500,14711922850,11150,11150,11150,11140,553
|
|
20240227,140400,14705759640,11150,11120,11160,11120,1480
|
|
20240227,140300,14689264430,11090,11110,11140,11090,710
|
|
20240227,140200,14681382060,11110,11130,11140,11080,5314
|
|
20240227,140100,14622439470,11130,11140,11140,11100,5975
|
|
20240227,140000,14556059270,11160,11140,11160,11140,1745
|
|
20240227,135900,14536613370,11140,11140,11150,11140,183
|
|
20240227,135800,14534574570,11140,11140,11150,11140,833
|
|
20240227,135700,14525291690,11140,11140,11150,11100,2276
|
|
20240227,135600,14500001000,11120,11120,11120,11110,781
|
|
20240227,135500,14491323140,11120,11170,11170,11100,378
|
|
20240227,135400,14487123650,11120,11110,11130,11100,1773
|
|
20240227,135300,14467417960,11120,11160,11180,11100,1034
|
|
20240227,135200,14455921760,11150,11100,11210,11080,3781
|
|
20240227,135100,14413787550,11100,11120,11120,11090,424
|
|
20240227,135000,14409080680,11110,11110,11110,11060,2950
|
|
20240227,134900,14376389030,11110,11120,11130,11110,665
|
|
20240227,134800,14368997890,11090,11110,11110,11080,5488
|
|
20240227,134700,14308117550,11110,11120,11130,11100,7393
|
|
20240227,134600,14226013150,11120,11130,11140,11110,5262
|
|
20240227,134500,14167473450,11130,11160,11160,11120,1198
|
|
20240227,134400,14154137790,11150,11160,11160,11150,322
|
|
20240227,134300,14150544740,11160,11170,11170,11160,3574
|
|
20240227,134200,14110656180,11170,11170,11180,11160,1346
|
|
20240227,134100,14095618980,11160,11140,11180,11120,1226
|
|
20240227,134000,14081939680,11140,11150,11150,11110,1701
|
|
20240227,133900,14063014530,11150,11160,11170,11150,1045
|
|
20240227,133800,14051356810,11170,11170,11180,11120,6270
|
|
20240227,133700,13981440360,11170,11180,11180,11160,3105
|
|
20240227,133600,13946757830,11180,11170,11200,11170,2776
|
|
20240227,133500,13915737330,11170,11250,11250,11170,9637
|
|
20240227,133400,13807790220,11260,11260,11280,11260,787
|
|
20240227,133300,13798923700,11280,11260,11280,11260,1486
|
|
20240227,133200,13782181730,11260,11270,11270,11250,355
|
|
20240227,133100,13778184960,11260,11260,11280,11260,363
|
|
20240227,133000,13774094490,11290,11260,11300,11250,442
|
|
20240227,132900,13769113270,11250,11260,11280,11250,419
|
|
20240227,132800,13764391730,11250,11260,11260,11250,1577
|
|
20240227,132700,13746646790,11270,11260,11270,11250,805
|
|
20240227,132600,13737579450,11260,11250,11260,11250,685
|
|
20240227,132500,13729871880,11240,11230,11250,11230,1429
|
|
20240227,132400,13713806240,11220,11270,11270,11220,2474
|
|
20240227,132300,13685984780,11270,11240,11270,11240,843
|
|
20240227,132200,13676492800,11220,11270,11270,11220,5134
|
|
20240227,132100,13618751740,11270,11270,11280,11260,3321
|
|
20240227,132000,13581343900,11260,11280,11300,11260,2040
|
|
20240227,131900,13558342940,11290,11290,11300,11290,2150
|
|
20240227,131800,13534066840,11290,11280,11300,11280,489
|
|
20240227,131700,13528544240,11300,11300,11300,11280,1400
|
|
20240227,131600,13512738630,11300,11310,11310,11290,400
|
|
20240227,131500,13508218480,11310,11300,11330,11290,729
|
|
20240227,131400,13499978070,11300,11280,11320,11280,1641
|
|
20240227,131300,13481457490,11280,11330,11330,11270,6865
|
|
20240227,131200,13403903590,11330,11340,11340,11330,1445
|
|
20240227,131100,13387520150,11340,11350,11350,11340,458
|
|
20240227,131000,13382325430,11360,11350,11360,11350,330
|
|
20240227,130900,13378579920,11350,11360,11360,11350,123
|
|
20240227,130800,13377183830,11340,11340,11350,11340,929
|
|
20240227,130700,13366643790,11340,11350,11350,11340,769
|
|
20240227,130600,13357919470,11350,11350,11360,11350,426
|
|
20240227,130500,13353081210,11360,11350,11370,11350,1430
|
|
20240227,130400,13336843400,11360,11350,11360,11350,717
|
|
20240227,130300,13328703410,11350,11350,11360,11350,307
|
|
20240227,130200,13325217500,11340,11360,11360,11340,1479
|
|
20240227,130100,13308441430,11360,11330,11360,11330,3535
|
|
20240227,130000,13268348340,11330,11330,11340,11310,1516
|
|
20240227,125900,13251161600,11300,11330,11340,11300,3118
|
|
20240227,125800,13215868880,11300,11340,11340,11300,2356
|
|
20240227,125700,13189209170,11330,11330,11350,11310,1935
|
|
20240227,125600,13167288530,11330,11340,11350,11330,1502
|
|
20240227,125500,13150255660,11340,11350,11360,11340,2006
|
|
20240227,125400,13127484460,11360,11360,11370,11350,812
|
|
20240227,125300,13118260680,11360,11380,11380,11350,1270
|
|
20240227,125200,13103825420,11370,11390,11390,11370,287
|
|
20240227,125100,13100559360,11390,11380,11390,11370,125
|
|
20240227,125000,13099137500,11380,11390,11400,11380,554
|
|
20240227,124900,13092831530,11390,11410,11410,11370,367
|
|
20240227,124800,13088647860,11410,11370,11410,11350,4327
|
|
20240227,124700,13039359780,11360,11360,11360,11350,3310
|
|
20240227,124600,13001782820,11360,11350,11360,11350,1535
|
|
20240227,124500,12984355330,11360,11370,11370,11340,1582
|
|
20240227,124400,12966396950,11380,11340,11380,11340,726
|
|
20240227,124300,12958151160,11340,11370,11370,11340,658
|
|
20240227,124200,12950679580,11340,11390,11390,11340,5226
|
|
20240227,124100,12891252550,11400,11390,11400,11390,1403
|
|
20240227,124000,12875269750,11390,11370,11390,11370,553
|
|
20240227,123900,12868978580,11380,11340,11380,11340,501
|
|
20240227,123800,12863285730,11350,11390,11390,11340,3850
|
|
20240227,123700,12819525350,11390,11380,11390,11360,2984
|
|
20240227,123600,12785566810,11380,11390,11390,11370,325
|
|
20240227,123500,12781868760,11390,11380,11390,11360,1956
|
|
20240227,123400,12759621440,11380,11370,11380,11350,565
|
|
20240227,123300,12753201250,11370,11360,11380,11350,1341
|
|
20240227,123200,12737961300,11370,11350,11370,11350,1543
|
|
20240227,123100,12720436030,11350,11340,11350,11310,943
|
|
20240227,123000,12709744380,11330,11340,11340,11320,780
|
|
20240227,122900,12700913090,11340,11340,11350,11330,423
|
|
20240227,122800,12696116520,11350,11350,11360,11330,605
|
|
20240227,122700,12689253010,11350,11330,11360,11310,364
|
|
20240227,122600,12685126690,11330,11360,11370,11330,1550
|
|
20240227,122500,12667540600,11360,11330,11360,11320,1147
|
|
20240227,122400,12654555960,11290,11340,11350,11290,1870
|
|
20240227,122300,12633391550,11350,11320,11370,11320,454
|
|
20240227,122200,12628240570,11320,11350,11350,11320,1247
|
|
20240227,122100,12614117630,11330,11350,11350,11330,2226
|
|
20240227,122000,12588880320,11340,11380,11380,11330,1733
|
|
20240227,121900,12569209580,11380,11380,11380,11340,1184
|
|
20240227,121800,12555771050,11380,11380,11380,11350,1869
|
|
20240227,121700,12534523660,11380,11390,11400,11370,3563
|
|
20240227,121600,12493977340,11400,11370,11400,11370,4074
|
|
20240227,121500,12447620830,11370,11400,11420,11370,7661
|
|
20240227,121400,12360269560,11400,11380,11400,11380,933
|
|
20240227,121300,12349642290,11400,11380,11400,11370,2360
|
|
20240227,121200,12322767650,11390,11380,11390,11380,3014
|
|
20240227,121100,12288467130,11390,11380,11390,11370,2581
|
|
20240227,121000,12259093760,11390,11370,11400,11350,8745
|
|
20240227,120900,12159498670,11370,11350,11370,11340,1749
|
|
20240227,120800,12139629020,11340,11330,11380,11330,6064
|
|
20240227,120700,12070802460,11330,11330,11330,11320,606
|
|
20240227,120600,12063937480,11330,11310,11330,11310,674
|
|
20240227,120500,12056307550,11310,11330,11330,11310,966
|
|
20240227,120400,12045371720,11330,11340,11340,11330,2475
|
|
20240227,120300,12017307440,11340,11310,11340,11300,3038
|
|
20240227,120200,11982895930,11310,11340,11340,11300,2692
|
|
20240227,120100,11952425940,11330,11310,11340,11290,6617
|
|
20240227,120000,11877521340,11310,11290,11310,11280,1620
|
|
20240227,115900,11859219590,11280,11280,11290,11280,236
|
|
20240227,115800,11856557460,11280,11250,11280,11250,667
|
|
20240227,115700,11849039430,11260,11290,11290,11240,3969
|
|
20240227,115600,11804347660,11290,11300,11310,11290,543
|
|
20240227,115500,11798212260,11310,11290,11310,11290,430
|
|
20240227,115400,11793351490,11310,11280,11310,11270,1795
|
|
20240227,115300,11773089200,11280,11270,11280,11260,200
|
|
20240227,115200,11770835070,11280,11310,11310,11280,1190
|
|
20240227,115100,11757397320,11310,11300,11320,11300,415
|
|
20240227,115000,11752704630,11300,11290,11310,11290,373
|
|
20240227,114900,11748488380,11300,11310,11320,11290,1156
|
|
20240227,114800,11735415100,11300,11340,11340,11300,1881
|
|
20240227,114700,11714116200,11310,11290,11340,11280,3610
|
|
20240227,114600,11673264760,11300,11300,11300,11280,1159
|
|
20240227,114500,11660171040,11300,11280,11310,11280,597
|
|
20240227,114400,11653427480,11290,11310,11310,11290,1163
|
|
20240227,114300,11640275650,11310,11270,11310,11260,654
|
|
20240227,114200,11632903680,11280,11270,11290,11260,799
|
|
20240227,114100,11623898810,11260,11280,11280,11260,1226
|
|
20240227,114000,11610090780,11280,11300,11300,11280,746
|
|
20240227,113900,11601668730,11290,11300,11310,11290,956
|
|
20240227,113800,11590869100,11290,11290,11300,11280,758
|
|
20240227,113700,11582311990,11290,11300,11310,11280,1404
|
|
20240227,113600,11566460540,11310,11290,11310,11290,1460
|
|
20240227,113500,11549959950,11290,11300,11340,11290,3285
|
|
20240227,113400,11512790180,11340,11340,11380,11300,8884
|
|
20240227,113300,11411921080,11350,11250,11350,11250,8293
|
|
20240227,113200,11318204260,11240,11250,11250,11240,670
|
|
20240227,113100,11310668570,11240,11200,11260,11180,2663
|
|
20240227,113000,11280833300,11200,11210,11210,11190,422
|
|
20240227,112900,11276105980,11200,11200,11210,11190,2042
|
|
20240227,112800,11253235520,11200,11200,11210,11200,844
|
|
20240227,112700,11243781770,11210,11210,11210,11210,453
|
|
20240227,112600,11238703640,11210,11220,11220,11200,329
|
|
20240227,112500,11235015270,11220,11210,11250,11210,3474
|
|
20240227,112400,11195971540,11210,11210,11220,11200,1241
|
|
20240227,112300,11182068990,11210,11260,11290,11210,6492
|
|
20240227,112200,11109121400,11270,11220,11300,11220,2501
|
|
20240227,112100,11080992700,11220,11220,11220,11210,1027
|
|
20240227,112000,11069474020,11210,11190,11210,11180,803
|
|
20240227,111900,11060483720,11170,11170,11180,11150,1947
|
|
20240227,111800,11038753500,11180,11170,11180,11170,1223
|
|
20240227,111700,11025092260,11170,11160,11170,11140,4149
|
|
20240227,111600,10978823560,11160,11210,11210,11160,2296
|
|
20240227,111500,10953169910,11200,11220,11240,11200,2267
|
|
20240227,111400,10927727890,11220,11260,11280,11220,8793
|
|
20240227,111300,10828899270,11260,11270,11350,11230,12784
|
|
20240227,111200,10684514420,11280,11190,11280,11190,12966
|
|
20240227,111100,10538815710,11190,11160,11190,11160,2428
|
|
20240227,111000,10511681950,11160,11120,11170,11120,2391
|
|
20240227,110900,10485051160,11130,11160,11160,11080,1960
|
|
20240227,110800,10463247340,11130,11120,11180,11120,550
|
|
20240227,110700,10457122340,11120,11130,11130,11120,761
|
|
20240227,110600,10448656200,11150,11130,11150,11120,1626
|
|
20240227,110500,10430554560,11140,11180,11190,11120,967
|
|
20240227,110400,10419749270,11190,11180,11200,11110,7093
|
|
20240227,110300,10340412470,11190,11100,11190,11070,15456
|
|
20240227,110200,10168257390,11110,11070,11110,11070,6486
|
|
20240227,110100,10096292910,11090,11080,11090,11070,1874
|
|
20240227,110000,10075529080,11070,11060,11070,11050,1910
|
|
20240227,105900,10054389940,11060,11010,11060,11010,2779
|
|
20240227,105800,10023749170,11000,11000,11010,10990,625
|
|
20240227,105700,10016871440,10990,10980,11000,10980,539
|
|
20240227,105600,10010949010,10980,11000,11000,10970,5928
|
|
20240227,105500,9945911900,11030,11030,11030,10980,9017
|
|
20240227,105400,9846682250,11030,11030,11040,11030,826
|
|
20240227,105300,9837565160,11020,11040,11050,11020,2335
|
|
20240227,105200,9811812240,11040,11030,11040,11020,727
|
|
20240227,105100,9803794090,11030,11060,11060,11020,3776
|
|
20240227,105000,9762087760,11050,11060,11060,11050,588
|
|
20240227,104900,9755589310,11060,11060,11070,11050,818
|
|
20240227,104800,9746543630,11050,11060,11070,11050,2275
|
|
20240227,104700,9721387000,11060,11090,11090,11060,1120
|
|
20240227,104600,9708986950,11090,11120,11120,11080,2713
|
|
20240227,104500,9678864680,11120,11130,11130,11110,2394
|
|
20240227,104400,9652241400,11130,11070,11130,11070,3904
|
|
20240227,104300,9608885520,11070,11080,11100,11070,169
|
|
20240227,104200,9607014020,11090,11070,11100,11060,843
|
|
20240227,104100,9597683070,11070,11070,11080,11070,1614
|
|
20240227,104000,9579813910,11070,11100,11110,11070,2524
|
|
20240227,103900,9551817180,11100,11090,11110,11080,4415
|
|
20240227,103800,9502808600,11080,11070,11090,11050,3951
|
|
20240227,103700,9459034020,11080,11070,11090,11030,3862
|
|
20240227,103600,9416349140,11070,11020,11080,11010,5164
|
|
20240227,103500,9359290840,11020,11020,11020,11010,687
|
|
20240227,103400,9351720760,11020,11020,11030,11020,994
|
|
20240227,103300,9340766870,11020,11020,11030,11010,887
|
|
20240227,103200,9330992150,11000,11030,11040,11000,5734
|
|
20240227,103100,9267826920,11030,11020,11050,11020,1192
|
|
20240227,103000,9254683480,11030,11040,11050,11030,1514
|
|
20240227,102900,9237970480,11050,11070,11070,11030,1198
|
|
20240227,102800,9224740920,11070,11060,11090,11060,408
|
|
20240227,102700,9220221980,11080,11070,11090,11070,2014
|
|
20240227,102600,9197907030,11070,11010,11070,11010,3065
|
|
20240227,102500,9164103090,11020,11040,11050,11020,2415
|
|
20240227,102400,9137480310,11040,11040,11040,11040,778
|
|
20240227,102300,9128891190,11040,11040,11050,11030,1627
|
|
20240227,102200,9110940000,11040,11060,11060,11040,1159
|
|
20240227,102100,9098143930,11060,11050,11060,11040,2807
|
|
20240227,102000,9067126680,11060,11070,11070,11050,2781
|
|
20240227,101900,9036367670,11060,11050,11080,11050,2141
|
|
20240227,101800,9012671720,11050,11050,11060,11050,839
|
|
20240227,101700,9003400660,11050,11070,11070,11050,184
|
|
20240227,101600,9001366580,11070,11050,11070,11040,1209
|
|
20240227,101500,8988008050,11050,11040,11070,11040,882
|
|
20240227,101400,8978254090,11040,11030,11040,11020,2117
|
|
20240227,101300,8954901370,11030,11050,11050,11030,659
|
|
20240227,101200,8947630630,11020,11040,11060,11020,264
|
|
20240227,101100,8944718360,11070,11070,11080,11030,2077
|
|
20240227,101000,8921753000,11070,11010,11100,11010,2664
|
|
20240227,100900,8892330900,11010,11030,11030,11000,2108
|
|
20240227,100800,8869117810,11030,11010,11040,10990,3500
|
|
20240227,100700,8830618220,11000,11040,11040,11000,957
|
|
20240227,100600,8820084440,11030,11000,11040,11000,3798
|
|
20240227,100500,8778288640,11000,11060,11060,11000,4923
|
|
20240227,100400,8724003100,11060,11080,11080,11050,1727
|
|
20240227,100300,8704885970,11090,11110,11120,11090,3315
|
|
20240227,100200,8668095630,11110,11130,11140,11100,2814
|
|
20240227,100100,8636838220,11130,11150,11150,11130,1468
|
|
20240227,100000,8620491500,11140,11140,11150,11140,1275
|
|
20240227,095900,8606285850,11130,11130,11140,11120,1855
|
|
20240227,095800,8585641040,11130,11100,11140,11100,1130
|
|
20240227,095700,8573070000,11100,11120,11130,11100,1102
|
|
20240227,095600,8560822120,11120,11130,11130,11100,3749
|
|
20240227,095500,8519140600,11120,11150,11150,11120,3390
|
|
20240227,095400,8481399410,11150,11130,11170,11120,2589
|
|
20240227,095300,8452523070,11120,11140,11150,11110,5223
|
|
20240227,095200,8394312560,11150,11130,11170,11120,7094
|
|
20240227,095100,8315224670,11140,11130,11140,11110,3155
|
|
20240227,095000,8280084380,11140,11060,11150,11060,9646
|
|
20240227,094900,8172882830,11080,11060,11080,11050,6617
|
|
20240227,094800,8099612190,11060,11050,11070,11050,946
|
|
20240227,094700,8089149330,11050,11050,11080,11040,4184
|
|
20240227,094600,8042884060,11040,11010,11040,11000,1936
|
|
20240227,094500,8021527580,11010,11020,11030,11000,1278
|
|
20240227,094400,8007451630,11030,10990,11030,10990,2207
|
|
20240227,094300,7983131460,11000,11040,11040,11000,3703
|
|
20240227,094200,7942356840,11030,11020,11040,10990,2087
|
|
20240227,094100,7919347390,10990,10960,11050,10960,19060
|
|
20240227,094000,7709725330,10950,10890,10970,10870,6249
|
|
20240227,093900,7641390870,10870,10910,10920,10870,3518
|
|
20240227,093800,7603096960,10910,10910,10920,10910,1696
|
|
20240227,093700,7584581990,10910,10900,10930,10900,3021
|
|
20240227,093600,7551598200,10910,10880,10910,10870,4434
|
|
20240227,093500,7503292590,10880,10860,10920,10860,5979
|
|
20240227,093400,7438148120,10860,10900,10900,10840,9493
|
|
20240227,093300,7335085920,10890,10900,10920,10860,2516
|
|
20240227,093200,7307711660,10860,10930,10950,10840,16946
|
|
20240227,093100,7123254310,10950,10950,10990,10930,3792
|
|
20240227,093000,7081724420,10940,10920,10950,10920,2475
|
|
20240227,092900,7054683960,10920,10960,10960,10910,4737
|
|
20240227,092800,7002846290,10960,10970,11000,10940,8619
|
|
20240227,092700,6908249300,10950,10950,10970,10940,4933
|
|
20240227,092600,6854235570,10950,10880,10980,10850,18491
|
|
20240227,092500,6652308620,10880,10900,10910,10830,14269
|
|
20240227,092400,6497046190,10900,10920,10940,10900,12806
|
|
20240227,092300,6357334530,10920,10920,10950,10900,18961
|
|
20240227,092200,6150444330,10920,10960,10960,10920,8062
|
|
20240227,092100,6062229190,10960,10950,10990,10920,11921
|
|
20240227,092000,5931507730,10920,10970,10970,10910,34411
|
|
20240227,091900,5555493890,10950,11000,11020,10950,13799
|
|
20240227,091800,5403979780,10990,10970,11020,10960,14438
|
|
20240227,091700,5245588290,10970,11030,11040,10960,30351
|
|
20240227,091600,4911639500,11030,11040,11080,11030,6467
|
|
20240227,091500,4840196780,11040,11030,11090,11030,9473
|
|
20240227,091400,4735464140,11070,11070,11140,11000,39204
|
|
20240227,091300,4302005210,11070,11100,11110,11050,13871
|
|
20240227,091200,4148331990,11080,11080,11150,11070,10537
|
|
20240227,091100,4031408770,11080,11070,11080,11030,8540
|
|
20240227,091000,3936944400,11030,11040,11070,11000,15248
|
|
20240227,090900,3768697640,11010,11000,11070,10960,22878
|
|
20240227,090800,3516939770,10980,11050,11080,10980,46077
|
|
20240227,090700,3009058640,11050,11030,11100,11020,21182
|
|
20240227,090600,2775285910,11030,11230,11250,11010,41284
|
|
20240227,090500,2316726100,11220,11110,11260,11110,30198
|
|
20240227,090400,1979547410,11110,11190,11220,11110,36586
|
|
20240227,090300,1570974630,11180,11290,11310,11170,37359
|
|
20240227,090200,1151633510,11310,11300,11370,11230,29098
|
|
20240227,090100,822501190,11300,11340,11380,11190,20668
|
|
20240227,090000,589974090,11300,11620,11630,11150,48165
|