633 lines
35 KiB
CSV
633 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,193000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,192900,76603130920,14280,14280,14280,14280,0
|
|
20240227,192800,76603130920,14280,14280,14280,14280,0
|
|
20240227,192700,76603130920,14280,14280,14280,14280,0
|
|
20240227,192600,76603130920,14280,14280,14280,14280,0
|
|
20240227,192500,76603130920,14280,14280,14280,14280,0
|
|
20240227,192400,76603130920,14280,14280,14280,14280,0
|
|
20240227,192300,76603130920,14280,14280,14280,14280,0
|
|
20240227,192200,76603130920,14280,14280,14280,14280,0
|
|
20240227,192100,76603130920,14280,14280,14280,14280,0
|
|
20240227,192000,76603130920,14280,14280,14280,14280,0
|
|
20240227,191900,76603130920,14280,14280,14280,14280,0
|
|
20240227,191800,76603130920,14280,14280,14280,14280,0
|
|
20240227,191700,76603130920,14280,14280,14280,14280,0
|
|
20240227,191600,76603130920,14280,14280,14280,14280,0
|
|
20240227,191500,76603130920,14280,14280,14280,14280,0
|
|
20240227,191400,76603130920,14280,14280,14280,14280,0
|
|
20240227,191300,76603130920,14280,14280,14280,14280,0
|
|
20240227,191200,76603130920,14280,14280,14280,14280,0
|
|
20240227,191100,76603130920,14280,14280,14280,14280,0
|
|
20240227,191000,76603130920,14280,14280,14280,14280,0
|
|
20240227,190900,76603130920,14280,14280,14280,14280,0
|
|
20240227,190800,76603130920,14280,14280,14280,14280,0
|
|
20240227,190700,76603130920,14280,14280,14280,14280,0
|
|
20240227,190600,76603130920,14280,14280,14280,14280,0
|
|
20240227,190500,76603130920,14280,14280,14280,14280,0
|
|
20240227,190400,76603130920,14280,14280,14280,14280,0
|
|
20240227,190300,76603130920,14280,14280,14280,14280,0
|
|
20240227,190200,76603130920,14280,14280,14280,14280,0
|
|
20240227,190100,76603130920,14280,14280,14280,14280,0
|
|
20240227,190000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,185900,76603130920,14280,14280,14280,14280,0
|
|
20240227,185800,76603130920,14280,14280,14280,14280,0
|
|
20240227,185700,76603130920,14280,14280,14280,14280,0
|
|
20240227,185600,76603130920,14280,14280,14280,14280,0
|
|
20240227,185500,76603130920,14280,14280,14280,14280,0
|
|
20240227,185400,76603130920,14280,14280,14280,14280,0
|
|
20240227,185300,76603130920,14280,14280,14280,14280,0
|
|
20240227,185200,76603130920,14280,14280,14280,14280,0
|
|
20240227,185100,76603130920,14280,14280,14280,14280,0
|
|
20240227,185000,76603130920,14280,14280,14280,14280,0
|
|
20240227,184900,76603130920,14280,14280,14280,14280,0
|
|
20240227,184800,76603130920,14280,14280,14280,14280,0
|
|
20240227,184700,76603130920,14280,14280,14280,14280,0
|
|
20240227,184600,76603130920,14280,14280,14280,14280,0
|
|
20240227,184500,76603130920,14280,14280,14280,14280,0
|
|
20240227,184400,76603130920,14280,14280,14280,14280,0
|
|
20240227,184300,76603130920,14280,14280,14280,14280,0
|
|
20240227,184200,76603130920,14280,14280,14280,14280,0
|
|
20240227,184100,76603130920,14280,14280,14280,14280,0
|
|
20240227,184000,76603130920,14280,14280,14280,14280,0
|
|
20240227,183900,76603130920,14280,14280,14280,14280,0
|
|
20240227,183800,76603130920,14280,14280,14280,14280,0
|
|
20240227,183700,76603130920,14280,14280,14280,14280,0
|
|
20240227,183600,76603130920,14280,14280,14280,14280,0
|
|
20240227,183500,76603130920,14280,14280,14280,14280,0
|
|
20240227,183400,76603130920,14280,14280,14280,14280,0
|
|
20240227,183300,76603130920,14280,14280,14280,14280,0
|
|
20240227,183200,76603130920,14280,14280,14280,14280,0
|
|
20240227,183100,76603130920,14280,14280,14280,14280,0
|
|
20240227,183000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,182900,76603130920,14280,14280,14280,14280,0
|
|
20240227,182800,76603130920,14280,14280,14280,14280,0
|
|
20240227,182700,76603130920,14280,14280,14280,14280,0
|
|
20240227,182600,76603130920,14280,14280,14280,14280,0
|
|
20240227,182500,76603130920,14280,14280,14280,14280,0
|
|
20240227,182400,76603130920,14280,14280,14280,14280,0
|
|
20240227,182300,76603130920,14280,14280,14280,14280,0
|
|
20240227,182200,76603130920,14280,14280,14280,14280,0
|
|
20240227,182100,76603130920,14280,14280,14280,14280,0
|
|
20240227,182000,76603130920,14280,14280,14280,14280,0
|
|
20240227,181900,76603130920,14280,14280,14280,14280,0
|
|
20240227,181800,76603130920,14280,14280,14280,14280,0
|
|
20240227,181700,76603130920,14280,14280,14280,14280,0
|
|
20240227,181600,76603130920,14280,14280,14280,14280,0
|
|
20240227,181500,76603130920,14280,14280,14280,14280,0
|
|
20240227,181400,76603130920,14280,14280,14280,14280,0
|
|
20240227,181300,76603130920,14280,14280,14280,14280,0
|
|
20240227,181200,76603130920,14280,14280,14280,14280,0
|
|
20240227,181100,76603130920,14280,14280,14280,14280,0
|
|
20240227,181000,76603130920,14280,14280,14280,14280,0
|
|
20240227,180900,76603130920,14280,14280,14280,14280,0
|
|
20240227,180800,76603130920,14280,14280,14280,14280,0
|
|
20240227,180700,76603130920,14280,14280,14280,14280,0
|
|
20240227,180600,76603130920,14280,14280,14280,14280,0
|
|
20240227,180500,76603130920,14280,14280,14280,14280,0
|
|
20240227,180400,76603130920,14280,14280,14280,14280,0
|
|
20240227,180300,76603130920,14280,14280,14280,14280,0
|
|
20240227,180200,76603130920,14280,14280,14280,14280,0
|
|
20240227,180100,76603130920,14280,14280,14280,14280,0
|
|
20240227,180000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,175900,76603130920,14280,14280,14280,14280,0
|
|
20240227,175800,76603130920,14280,14280,14280,14280,0
|
|
20240227,175700,76603130920,14280,14280,14280,14280,0
|
|
20240227,175600,76603130920,14280,14280,14280,14280,0
|
|
20240227,175500,76603130920,14280,14280,14280,14280,0
|
|
20240227,175400,76603130920,14280,14280,14280,14280,0
|
|
20240227,175300,76603130920,14280,14280,14280,14280,0
|
|
20240227,175200,76603130920,14280,14280,14280,14280,0
|
|
20240227,175100,76603130920,14280,14280,14280,14280,0
|
|
20240227,175000,76603130920,14280,14280,14280,14280,0
|
|
20240227,174900,76603130920,14280,14280,14280,14280,0
|
|
20240227,174800,76603130920,14280,14280,14280,14280,0
|
|
20240227,174700,76603130920,14280,14280,14280,14280,0
|
|
20240227,174600,76603130920,14280,14280,14280,14280,0
|
|
20240227,174500,76603130920,14280,14280,14280,14280,0
|
|
20240227,174400,76603130920,14280,14280,14280,14280,0
|
|
20240227,174300,76603130920,14280,14280,14280,14280,0
|
|
20240227,174200,76603130920,14280,14280,14280,14280,0
|
|
20240227,174100,76603130920,14280,14280,14280,14280,0
|
|
20240227,174000,76603130920,14280,14280,14280,14280,0
|
|
20240227,173900,76603130920,14280,14280,14280,14280,0
|
|
20240227,173800,76603130920,14280,14280,14280,14280,0
|
|
20240227,173700,76603130920,14280,14280,14280,14280,0
|
|
20240227,173600,76603130920,14280,14280,14280,14280,0
|
|
20240227,173500,76603130920,14280,14280,14280,14280,0
|
|
20240227,173400,76603130920,14280,14280,14280,14280,0
|
|
20240227,173300,76603130920,14280,14280,14280,14280,0
|
|
20240227,173200,76603130920,14280,14280,14280,14280,0
|
|
20240227,173100,76603130920,14280,14280,14280,14280,0
|
|
20240227,173000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,172900,76603130920,14280,14280,14280,14280,0
|
|
20240227,172800,76603130920,14280,14280,14280,14280,0
|
|
20240227,172700,76603130920,14280,14280,14280,14280,0
|
|
20240227,172600,76603130920,14280,14280,14280,14280,0
|
|
20240227,172500,76603130920,14280,14280,14280,14280,0
|
|
20240227,172400,76603130920,14280,14280,14280,14280,0
|
|
20240227,172300,76603130920,14280,14280,14280,14280,0
|
|
20240227,172200,76603130920,14280,14280,14280,14280,0
|
|
20240227,172100,76603130920,14280,14280,14280,14280,0
|
|
20240227,172000,76603130920,14280,14280,14280,14280,0
|
|
20240227,171900,76603130920,14280,14280,14280,14280,0
|
|
20240227,171800,76603130920,14280,14280,14280,14280,0
|
|
20240227,171700,76603130920,14280,14280,14280,14280,0
|
|
20240227,171600,76603130920,14280,14280,14280,14280,0
|
|
20240227,171500,76603130920,14280,14280,14280,14280,0
|
|
20240227,171400,76603130920,14280,14280,14280,14280,0
|
|
20240227,171300,76603130920,14280,14280,14280,14280,0
|
|
20240227,171200,76603130920,14280,14280,14280,14280,0
|
|
20240227,171100,76603130920,14280,14280,14280,14280,0
|
|
20240227,171000,76603130920,14280,14280,14280,14280,0
|
|
20240227,170900,76603130920,14280,14280,14280,14280,0
|
|
20240227,170800,76603130920,14280,14280,14280,14280,0
|
|
20240227,170700,76603130920,14280,14280,14280,14280,0
|
|
20240227,170600,76603130920,14280,14280,14280,14280,0
|
|
20240227,170500,76603130920,14280,14280,14280,14280,0
|
|
20240227,170400,76603130920,14280,14280,14280,14280,0
|
|
20240227,170300,76603130920,14280,14280,14280,14280,0
|
|
20240227,170200,76603130920,14280,14280,14280,14280,0
|
|
20240227,170100,76603130920,14280,14280,14280,14280,0
|
|
20240227,170000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,165900,76603130920,14280,14280,14280,14280,0
|
|
20240227,165800,76603130920,14280,14280,14280,14280,0
|
|
20240227,165700,76603130920,14280,14280,14280,14280,0
|
|
20240227,165600,76603130920,14280,14280,14280,14280,0
|
|
20240227,165500,76603130920,14280,14280,14280,14280,0
|
|
20240227,165400,76603130920,14280,14280,14280,14280,0
|
|
20240227,165300,76603130920,14280,14280,14280,14280,0
|
|
20240227,165200,76603130920,14280,14280,14280,14280,0
|
|
20240227,165100,76603130920,14280,14280,14280,14280,0
|
|
20240227,165000,76603130920,14280,14280,14280,14280,0
|
|
20240227,164900,76603130920,14280,14280,14280,14280,0
|
|
20240227,164800,76603130920,14280,14280,14280,14280,0
|
|
20240227,164700,76603130920,14280,14280,14280,14280,0
|
|
20240227,164600,76603130920,14280,14280,14280,14280,0
|
|
20240227,164500,76603130920,14280,14280,14280,14280,0
|
|
20240227,164400,76603130920,14280,14280,14280,14280,0
|
|
20240227,164300,76603130920,14280,14280,14280,14280,0
|
|
20240227,164200,76603130920,14280,14280,14280,14280,0
|
|
20240227,164100,76603130920,14280,14280,14280,14280,0
|
|
20240227,164000,76603130920,14280,14280,14280,14280,0
|
|
20240227,163900,76603130920,14280,14280,14280,14280,0
|
|
20240227,163800,76603130920,14280,14280,14280,14280,0
|
|
20240227,163700,76603130920,14280,14280,14280,14280,0
|
|
20240227,163600,76603130920,14280,14280,14280,14280,0
|
|
20240227,163500,76603130920,14280,14280,14280,14280,0
|
|
20240227,163400,76603130920,14280,14280,14280,14280,0
|
|
20240227,163300,76603130920,14280,14280,14280,14280,0
|
|
20240227,163200,76603130920,14280,14280,14280,14280,0
|
|
20240227,163100,76603130920,14280,14280,14280,14280,0
|
|
20240227,163000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,162900,76603130920,14280,14280,14280,14280,0
|
|
20240227,162800,76603130920,14280,14280,14280,14280,0
|
|
20240227,162700,76603130920,14280,14280,14280,14280,0
|
|
20240227,162600,76603130920,14280,14280,14280,14280,0
|
|
20240227,162500,76603130920,14280,14280,14280,14280,0
|
|
20240227,162400,76603130920,14280,14280,14280,14280,0
|
|
20240227,162300,76603130920,14280,14280,14280,14280,0
|
|
20240227,162200,76603130920,14280,14280,14280,14280,0
|
|
20240227,162100,76603130920,14280,14280,14280,14280,0
|
|
20240227,162000,76603130920,14280,14280,14280,14280,0
|
|
20240227,161900,76603130920,14280,14280,14280,14280,0
|
|
20240227,161800,76603130920,14280,14280,14280,14280,0
|
|
20240227,161700,76603130920,14280,14280,14280,14280,0
|
|
20240227,161600,76603130920,14280,14280,14280,14280,0
|
|
20240227,161500,76603130920,14280,14280,14280,14280,0
|
|
20240227,161400,76603130920,14280,14280,14280,14280,0
|
|
20240227,161300,76603130920,14280,14280,14280,14280,0
|
|
20240227,161200,76603130920,14280,14280,14280,14280,0
|
|
20240227,161100,76603130920,14280,14280,14280,14280,0
|
|
20240227,161000,76603130920,14280,14280,14280,14280,0
|
|
20240227,160900,76603130920,14280,14280,14280,14280,0
|
|
20240227,160800,76603130920,14280,14280,14280,14280,0
|
|
20240227,160700,76603130920,14280,14280,14280,14280,0
|
|
20240227,160600,76603130920,14280,14280,14280,14280,0
|
|
20240227,160500,76603130920,14280,14280,14280,14280,0
|
|
20240227,160400,76603130920,14280,14280,14280,14280,0
|
|
20240227,160300,76603130920,14280,14280,14280,14280,0
|
|
20240227,160200,76603130920,14280,14280,14280,14280,0
|
|
20240227,160100,76603130920,14280,14280,14280,14280,0
|
|
20240227,160000,76603130920,14280,14280,14280,14280,33931
|
|
20240227,155900,76603130920,14280,14280,14280,14280,0
|
|
20240227,155800,76603130920,14280,14280,14280,14280,0
|
|
20240227,155700,76603130920,14280,14280,14280,14280,0
|
|
20240227,155600,76603130920,14280,14280,14280,14280,0
|
|
20240227,155500,76603130920,14280,14280,14280,14280,0
|
|
20240227,155400,76603130920,14280,14280,14280,14280,0
|
|
20240227,155300,76603130920,14280,14280,14280,14280,0
|
|
20240227,155200,76603130920,14280,14280,14280,14280,0
|
|
20240227,155100,76603130920,14280,14280,14280,14280,0
|
|
20240227,155000,76603130920,14280,14280,14280,14280,0
|
|
20240227,154900,76603130920,14280,14280,14280,14280,0
|
|
20240227,154800,76603130920,14280,14280,14280,14280,0
|
|
20240227,154700,76603130920,14280,14280,14280,14280,0
|
|
20240227,154600,76603130920,14280,14280,14280,14280,0
|
|
20240227,154500,76603130920,14280,14280,14280,14280,0
|
|
20240227,154400,76603130920,14280,14280,14280,14280,0
|
|
20240227,154300,76603130920,14280,14280,14280,14280,0
|
|
20240227,154200,76603130920,14280,14280,14280,14280,0
|
|
20240227,154100,76603130920,14280,14280,14280,14280,0
|
|
20240227,154000,76603130920,14280,14280,14280,14280,0
|
|
20240227,153900,76603130920,14280,14280,14280,14280,0
|
|
20240227,153800,76603130920,14280,14280,14280,14280,0
|
|
20240227,153700,76603130920,14280,14280,14280,14280,0
|
|
20240227,153600,76603130920,14280,14280,14280,14280,0
|
|
20240227,153500,76603130920,14280,14280,14280,14280,0
|
|
20240227,153400,76603130920,14280,14280,14280,14280,0
|
|
20240227,153300,76603130920,14280,14280,14280,14280,0
|
|
20240227,153200,76603130920,14280,14280,14280,14280,0
|
|
20240227,153100,76603130920,14280,14280,14280,14280,0
|
|
20240227,153000,76603130920,14280,14280,14280,14280,67862
|
|
20240227,152900,76118596240,14330,14330,14330,14330,0
|
|
20240227,152800,76118596240,14330,14330,14330,14330,0
|
|
20240227,152700,76118596240,14330,14330,14330,14330,0
|
|
20240227,152600,76118596240,14330,14330,14330,14330,0
|
|
20240227,152500,76118596240,14330,14330,14330,14330,0
|
|
20240227,152400,76118596240,14330,14330,14330,14330,0
|
|
20240227,152300,76118596240,14330,14330,14330,14330,0
|
|
20240227,152200,76118596240,14330,14330,14330,14330,0
|
|
20240227,152100,76118596240,14330,14330,14330,14330,0
|
|
20240227,152000,76118596240,14330,14330,14330,14330,0
|
|
20240227,151900,76118596240,14330,14350,14350,14320,9806
|
|
20240227,151800,75978076840,14340,14380,14380,14340,5298
|
|
20240227,151700,75902015590,14380,14370,14380,14360,4071
|
|
20240227,151600,75843510460,14360,14360,14380,14360,5703
|
|
20240227,151500,75761553010,14360,14340,14360,14340,3873
|
|
20240227,151400,75705961790,14340,14330,14350,14330,2346
|
|
20240227,151300,75672318000,14330,14330,14340,14320,3829
|
|
20240227,151200,75617466190,14320,14360,14380,14320,5799
|
|
20240227,151100,75534288640,14390,14400,14400,14350,4332
|
|
20240227,151000,75471968060,14400,14410,14410,14400,1389
|
|
20240227,150900,75451959840,14390,14430,14430,14390,5456
|
|
20240227,150800,75373324620,14430,14380,14430,14370,2995
|
|
20240227,150700,75330189830,14390,14410,14410,14370,3798
|
|
20240227,150600,75275537770,14410,14430,14430,14390,5550
|
|
20240227,150500,75195561930,14430,14400,14430,14390,5791
|
|
20240227,150400,75112126140,14390,14300,14410,14300,8089
|
|
20240227,150300,74995836820,14340,14270,14340,14260,13200
|
|
20240227,150200,74807045690,14270,14280,14290,14260,1826
|
|
20240227,150100,74780979770,14280,14250,14290,14240,9170
|
|
20240227,150000,74650134410,14250,14230,14250,14230,1104
|
|
20240227,145900,74634412470,14250,14220,14250,14220,6565
|
|
20240227,145800,74540979400,14220,14230,14240,14220,5218
|
|
20240227,145700,74466746570,14230,14250,14260,14220,2850
|
|
20240227,145600,74426164440,14260,14270,14280,14260,1778
|
|
20240227,145500,74400794320,14240,14240,14270,14220,5894
|
|
20240227,145400,74316860410,14240,14260,14270,14240,5325
|
|
20240227,145300,74240959960,14270,14250,14270,14250,3025
|
|
20240227,145200,74197815560,14250,14240,14250,14240,2942
|
|
20240227,145100,74155899110,14240,14260,14270,14240,3334
|
|
20240227,145000,74108355730,14260,14280,14290,14260,2323
|
|
20240227,144900,74075194380,14290,14250,14320,14230,6252
|
|
20240227,144800,73985983870,14250,14170,14250,14170,3915
|
|
20240227,144700,73930343440,14170,14170,14200,14160,4506
|
|
20240227,144600,73866469120,14170,14220,14220,14150,10580
|
|
20240227,144500,73716457280,14220,14230,14240,14220,3155
|
|
20240227,144400,73671566500,14230,14240,14240,14220,4402
|
|
20240227,144300,73608901950,14240,14190,14250,14160,7741
|
|
20240227,144200,73498802670,14160,14150,14190,14150,6376
|
|
20240227,144100,73408529220,14150,14130,14160,14120,4287
|
|
20240227,144000,73347910770,14110,14110,14130,14090,16423
|
|
20240227,143900,73116252060,14110,14170,14170,14100,22340
|
|
20240227,143800,72800535550,14170,14180,14190,14160,7602
|
|
20240227,143700,72692788110,14190,14200,14200,14180,3786
|
|
20240227,143600,72639071840,14200,14190,14210,14180,2419
|
|
20240227,143500,72604727240,14190,14200,14210,14180,6274
|
|
20240227,143400,72515663360,14210,14260,14260,14200,10548
|
|
20240227,143300,72365680660,14260,14270,14270,14240,5719
|
|
20240227,143200,72284151070,14270,14270,14280,14260,8191
|
|
20240227,143100,72167300260,14270,14330,14330,14270,5517
|
|
20240227,143000,72088436210,14320,14340,14340,14320,1553
|
|
20240227,142900,72066187510,14340,14310,14340,14310,2542
|
|
20240227,142800,72029759340,14310,14280,14310,14270,3426
|
|
20240227,142700,71980813740,14280,14280,14290,14260,5682
|
|
20240227,142600,71899707390,14280,14270,14280,14270,2164
|
|
20240227,142500,71868821550,14260,14290,14290,14260,2079
|
|
20240227,142400,71839151270,14290,14260,14290,14260,1140
|
|
20240227,142300,71822872790,14270,14280,14280,14260,8802
|
|
20240227,142200,71697303080,14270,14320,14320,14270,4404
|
|
20240227,142100,71634350110,14320,14340,14350,14310,3343
|
|
20240227,142000,71586463660,14340,14370,14370,14330,6493
|
|
20240227,141900,71493288130,14380,14370,14380,14360,3406
|
|
20240227,141800,71444345980,14380,14350,14380,14350,4397
|
|
20240227,141700,71381182540,14350,14330,14350,14330,3547
|
|
20240227,141600,71330311580,14340,14290,14340,14280,5915
|
|
20240227,141500,71245709770,14280,14280,14290,14280,2400
|
|
20240227,141400,71211436020,14280,14270,14280,14270,3586
|
|
20240227,141300,71160240640,14270,14280,14290,14260,7041
|
|
20240227,141200,71059752560,14280,14270,14280,14260,4057
|
|
20240227,141100,71001847970,14270,14240,14270,14230,4628
|
|
20240227,141000,70935891800,14240,14220,14250,14220,2787
|
|
20240227,140900,70896230230,14230,14290,14290,14220,5920
|
|
20240227,140800,70811901370,14290,14230,14300,14220,3364
|
|
20240227,140700,70763946550,14230,14190,14230,14190,2837
|
|
20240227,140600,70723628620,14190,14190,14230,14180,10317
|
|
20240227,140500,70577169840,14200,14200,14210,14190,4689
|
|
20240227,140400,70510607470,14200,14240,14240,14190,6530
|
|
20240227,140300,70417814630,14240,14210,14250,14180,8283
|
|
20240227,140200,70300061750,14210,14240,14240,14140,20206
|
|
20240227,140100,70013523160,14230,14240,14250,14220,9308
|
|
20240227,140000,69881054740,14220,14280,14290,14220,11055
|
|
20240227,135900,69723464070,14280,14300,14300,14260,5775
|
|
20240227,135800,69640997690,14290,14320,14320,14280,6780
|
|
20240227,135700,69544063000,14320,14330,14330,14310,6859
|
|
20240227,135600,69445819180,14330,14240,14360,14240,12206
|
|
20240227,135500,69271152870,14240,14240,14270,14210,17379
|
|
20240227,135400,69023630740,14240,14360,14360,14240,27616
|
|
20240227,135300,68628774950,14360,14360,14390,14350,9798
|
|
20240227,135200,68488090360,14360,14480,14480,14360,20550
|
|
20240227,135100,68192146250,14490,14440,14500,14440,8798
|
|
20240227,135000,68064820330,14450,14400,14450,14390,7966
|
|
20240227,134900,67949995450,14390,14380,14430,14360,12440
|
|
20240227,134800,67770880480,14380,14410,14420,14370,18246
|
|
20240227,134700,67508179670,14420,14490,14490,14400,26908
|
|
20240227,134600,67119690130,14480,14520,14540,14480,22722
|
|
20240227,134500,66790207110,14540,14570,14590,14520,15880
|
|
20240227,134400,66558994680,14580,14650,14660,14570,15294
|
|
20240227,134300,66335487130,14650,14650,14670,14650,7082
|
|
20240227,134200,66231687850,14650,14750,14750,14650,11265
|
|
20240227,134100,66066202530,14760,14780,14780,14730,6303
|
|
20240227,134000,65973232140,14770,14780,14780,14740,4894
|
|
20240227,133900,65900986860,14780,14760,14820,14730,6773
|
|
20240227,133800,65800963210,14750,14640,14760,14640,16300
|
|
20240227,133700,65561396710,14640,14720,14740,14620,26549
|
|
20240227,133600,65171902690,14710,14800,14800,14700,19903
|
|
20240227,133500,64878738210,14780,14800,14820,14780,14850
|
|
20240227,133400,64658996890,14800,14870,14870,14800,11908
|
|
20240227,133300,64482572850,14870,15050,15050,14810,62803
|
|
20240227,133200,63542970480,15050,15030,15070,15010,6295
|
|
20240227,133100,63448439550,15070,15050,15070,15010,6877
|
|
20240227,133000,63345104220,15050,15080,15080,15020,5337
|
|
20240227,132900,63264879340,15080,15070,15080,15030,4296
|
|
20240227,132800,63200276070,15060,15050,15070,15040,1814
|
|
20240227,132700,63172964720,15050,15040,15050,15030,1758
|
|
20240227,132600,63146521890,15040,15040,15050,15020,3858
|
|
20240227,132500,63088548380,15040,15030,15040,15020,2890
|
|
20240227,132400,63045099030,15030,15020,15030,15010,3744
|
|
20240227,132300,62988838190,15020,15030,15030,15010,2103
|
|
20240227,132200,62957262090,15020,15010,15020,15010,6191
|
|
20240227,132100,62864332680,15010,15010,15010,15010,0
|
|
20240227,132000,62864332680,15010,15050,15050,15010,28645
|
|
20240227,131900,62433955250,15050,15060,15060,15050,6309
|
|
20240227,131800,62339000170,15060,15070,15070,15060,4274
|
|
20240227,131700,62274629570,15070,15070,15090,15060,4016
|
|
20240227,131600,62214095740,15080,15080,15080,15060,4424
|
|
20240227,131500,62147412700,15070,15110,15110,15070,11202
|
|
20240227,131400,61978387550,15110,15120,15120,15110,1153
|
|
20240227,131300,61960962020,15120,15120,15120,15110,806
|
|
20240227,131200,61948778710,15120,15110,15120,15100,1029
|
|
20240227,131100,61933232430,15110,15120,15140,15110,2093
|
|
20240227,131000,61901604770,15120,15140,15140,15110,1524
|
|
20240227,130900,61878571680,15120,15120,15120,15110,2523
|
|
20240227,130800,61840433310,15120,15130,15130,15110,1885
|
|
20240227,130700,61811941160,15120,15130,15130,15120,2215
|
|
20240227,130600,61778446220,15120,15130,15130,15120,736
|
|
20240227,130500,61767315130,15160,15160,15160,15120,4034
|
|
20240227,130400,61706275250,15160,15140,15160,15140,599
|
|
20240227,130300,61697202470,15140,15160,15160,15140,964
|
|
20240227,130200,61682604430,15140,15150,15150,15140,645
|
|
20240227,130100,61672837680,15140,15160,15160,15140,1480
|
|
20240227,130000,61650418130,15160,15180,15180,15150,541
|
|
20240227,125900,61642213990,15190,15150,15200,15150,189
|
|
20240227,125800,61639347030,15150,15150,15200,15150,168
|
|
20240227,125700,61636801280,15150,15140,15150,15140,744
|
|
20240227,125600,61625532450,15140,15150,15150,15140,699
|
|
20240227,125500,61614944600,15150,15140,15150,15140,528
|
|
20240227,125400,61606949440,15150,15150,15160,15140,1278
|
|
20240227,125300,61587588650,15140,15180,15180,15140,2023
|
|
20240227,125200,61556927820,15170,15200,15200,15170,1066
|
|
20240227,125100,61540749760,15180,15180,15180,15180,357
|
|
20240227,125000,61535330500,15180,15190,15210,15180,2174
|
|
20240227,124900,61502309290,15210,15210,15210,15200,607
|
|
20240227,124800,61493082690,15200,15210,15240,15200,6290
|
|
20240227,124700,61397436200,15210,15220,15240,15210,1845
|
|
20240227,124600,61369342020,15220,15230,15240,15220,1104
|
|
20240227,124500,61352534340,15220,15220,15240,15210,317
|
|
20240227,124400,61347709590,15240,15220,15250,15220,1120
|
|
20240227,124300,61330650200,15220,15220,15220,15210,981
|
|
20240227,124200,61315721660,15220,15220,15220,15220,467
|
|
20240227,124100,61308613920,15240,15230,15250,15220,1688
|
|
20240227,124000,61282889690,15230,15250,15260,15230,1971
|
|
20240227,123900,61252850620,15250,15250,15250,15230,2981
|
|
20240227,123800,61207392120,15250,15220,15250,15220,2437
|
|
20240227,123700,61170277310,15230,15210,15230,15210,805
|
|
20240227,123600,61158022220,15210,15220,15220,15210,1340
|
|
20240227,123500,61137632930,15220,15210,15220,15200,1199
|
|
20240227,123400,61119398810,15200,15200,15210,15200,450
|
|
20240227,123300,61112557680,15200,15190,15200,15190,567
|
|
20240227,123200,61103939950,15190,15190,15200,15190,699
|
|
20240227,123100,61093321800,15200,15210,15210,15200,397
|
|
20240227,123000,61087286110,15210,15180,15210,15180,575
|
|
20240227,122900,61078545790,15200,15200,15210,15190,1272
|
|
20240227,122800,61059209490,15200,15200,15200,15200,1161
|
|
20240227,122700,61041562290,15190,15170,15200,15170,2864
|
|
20240227,122600,60998081950,15170,15140,15170,15130,1589
|
|
20240227,122500,60974020460,15130,15130,15140,15130,325
|
|
20240227,122400,60969102540,15130,15130,15140,15120,1189
|
|
20240227,122300,60951113790,15130,15130,15130,15120,1009
|
|
20240227,122200,60935850010,15140,15120,15140,15120,565
|
|
20240227,122100,60927304570,15120,15150,15150,15120,1909
|
|
20240227,122000,60898424550,15160,15130,15160,15120,371
|
|
20240227,121900,60892806170,15130,15130,15140,15120,512
|
|
20240227,121800,60885060610,15120,15120,15130,15120,1322
|
|
20240227,121700,60865068970,15120,15130,15130,15120,2279
|
|
20240227,121600,60830609350,15120,15130,15130,15120,312
|
|
20240227,121500,60825891130,15130,15130,15130,15130,1256
|
|
20240227,121400,60806887850,15130,15140,15140,15120,326
|
|
20240227,121300,60801956570,15110,15170,15170,15110,1323
|
|
20240227,121200,60781947470,15170,15130,15170,15110,621
|
|
20240227,121100,60772546890,15140,15130,15140,15110,587
|
|
20240227,121000,60763667420,15140,15120,15140,15110,2065
|
|
20240227,120900,60732438600,15130,15140,15140,15130,1036
|
|
20240227,120800,60716763140,15140,15140,15140,15130,276
|
|
20240227,120700,60712584680,15140,15140,15170,15140,1554
|
|
20240227,120600,60689047880,15130,15110,15150,15110,1841
|
|
20240227,120500,60661210540,15110,15100,15120,15100,619
|
|
20240227,120400,60651854690,15120,15120,15120,15100,1378
|
|
20240227,120300,60631039650,15120,15120,15120,15100,1568
|
|
20240227,120200,60607352310,15120,15130,15130,15110,146
|
|
20240227,120100,60605144550,15110,15110,15110,15100,1213
|
|
20240227,120000,60586817430,15110,15110,15130,15100,2251
|
|
20240227,115900,60552809730,15110,15100,15110,15080,4503
|
|
20240227,115800,60484833170,15100,15110,15110,15090,2533
|
|
20240227,115700,60446585570,15110,15100,15130,15100,1352
|
|
20240227,115600,60426156230,15100,15130,15130,15100,1057
|
|
20240227,115500,60410185480,15130,15100,15130,15100,554
|
|
20240227,115400,60401808490,15130,15120,15130,15100,5088
|
|
20240227,115300,60324919500,15120,15140,15150,15110,7870
|
|
20240227,115200,60205891930,15130,15150,15150,15130,3955
|
|
20240227,115100,60146038100,15150,15150,15150,15140,1273
|
|
20240227,115000,60126752360,15150,15140,15160,15140,283
|
|
20240227,114900,60122465620,15140,15130,15160,15130,765
|
|
20240227,114800,60110881870,15160,15140,15160,15130,654
|
|
20240227,114700,60100980180,15160,15160,15160,15130,474
|
|
20240227,114600,60093804430,15130,15160,15170,15130,3883
|
|
20240227,114500,60034997340,15160,15170,15170,15150,2517
|
|
20240227,114400,59996835420,15170,15170,15180,15160,806
|
|
20240227,114300,59984613670,15170,15170,15180,15160,1698
|
|
20240227,114200,59958860360,15170,15180,15180,15170,1410
|
|
20240227,114100,59937459610,15180,15190,15190,15180,902
|
|
20240227,114000,59923767050,15190,15230,15230,15190,2992
|
|
20240227,113900,59878275320,15210,15220,15230,15210,3096
|
|
20240227,113800,59831159590,15220,15200,15230,15200,1961
|
|
20240227,113700,59801324720,15200,15200,15200,15190,1070
|
|
20240227,113600,59785060940,15200,15220,15220,15180,418
|
|
20240227,113500,59778704220,15180,15160,15220,15160,1488
|
|
20240227,113400,59756117910,15160,15160,15160,15150,1280
|
|
20240227,113300,59736718310,15160,15160,15160,15150,1257
|
|
20240227,113200,59717673310,15160,15160,15160,15150,463
|
|
20240227,113100,59710655170,15170,15160,15190,15160,2556
|
|
20240227,113000,59671901780,15160,15120,15160,15120,2912
|
|
20240227,112900,59627824730,15110,15100,15120,15100,633
|
|
20240227,112800,59618262760,15100,15100,15110,15100,2353
|
|
20240227,112700,59582711970,15110,15110,15110,15100,4402
|
|
20240227,112600,59516205770,15110,15110,15130,15100,1587
|
|
20240227,112500,59492217240,15100,15130,15130,15100,7624
|
|
20240227,112400,59377009660,15130,15150,15160,15130,2836
|
|
20240227,112300,59334065660,15150,15190,15200,15150,6161
|
|
20240227,112200,59240640890,15180,15200,15200,15180,2642
|
|
20240227,112100,59200516070,15200,15210,15230,15190,2326
|
|
20240227,112000,59165159710,15210,15210,15230,15200,2362
|
|
20240227,111900,59129251570,15210,15230,15230,15200,3199
|
|
20240227,111800,59080599860,15230,15250,15250,15200,4465
|
|
20240227,111700,59012649600,15250,15210,15250,15210,2362
|
|
20240227,111600,58976684990,15210,15200,15210,15200,5676
|
|
20240227,111500,58890397690,15200,15230,15240,15200,2936
|
|
20240227,111400,58845729630,15240,15270,15270,15230,4144
|
|
20240227,111300,58782560490,15270,15200,15280,15200,3682
|
|
20240227,111200,58726385930,15190,15200,15200,15170,1886
|
|
20240227,111100,58697746250,15190,15210,15210,15170,3747
|
|
20240227,111000,58640804820,15230,15250,15250,15210,1888
|
|
20240227,110900,58612071610,15240,15240,15240,15210,2506
|
|
20240227,110800,58573906460,15230,15230,15250,15230,1348
|
|
20240227,110700,58553369810,15230,15230,15250,15230,828
|
|
20240227,110600,58540755400,15230,15230,15240,15210,2382
|
|
20240227,110500,58504483820,15230,15210,15240,15210,1505
|
|
20240227,110400,58481570000,15210,15200,15220,15190,1892
|
|
20240227,110300,58452796220,15190,15190,15190,15170,505
|
|
20240227,110200,58445127990,15190,15200,15200,15170,1689
|
|
20240227,110100,58419472040,15200,15170,15200,15160,2606
|
|
20240227,110000,58379911510,15180,15130,15190,15120,2755
|
|
20240227,105900,58338182120,15120,15110,15130,15110,2520
|
|
20240227,105800,58300072440,15120,15140,15140,15100,4647
|
|
20240227,105700,58229828520,15140,15110,15150,15100,1580
|
|
20240227,105600,58205930350,15100,15100,15130,15100,3733
|
|
20240227,105500,58149547050,15100,15110,15130,15100,7533
|
|
20240227,105400,58035751440,15110,15120,15130,15110,3279
|
|
20240227,105300,57986203750,15110,15110,15130,15100,1873
|
|
20240227,105200,57957897820,15110,15100,15110,15100,4487
|
|
20240227,105100,57890122840,15100,15110,15110,15100,5804
|
|
20240227,105000,57802472690,15110,15110,15130,15110,4839
|
|
20240227,104900,57729310840,15110,15140,15150,15110,7516
|
|
20240227,104800,57615632630,15140,15170,15190,15140,7682
|
|
20240227,104700,57499237990,15170,15160,15190,15150,3669
|
|
20240227,104600,57443599810,15170,15250,15250,15160,8959
|
|
20240227,104500,57307472390,15250,15220,15250,15210,2511
|
|
20240227,104400,57269232100,15220,15210,15220,15210,1142
|
|
20240227,104300,57251852780,15210,15220,15220,15200,461
|
|
20240227,104200,57244841660,15210,15220,15220,15190,1871
|
|
20240227,104100,57216398160,15220,15250,15250,15220,2784
|
|
20240227,104000,57173975090,15230,15250,15270,15230,2957
|
|
20240227,103900,57128876400,15260,15210,15270,15200,4568
|
|
20240227,103800,57059290770,15210,15150,15210,15150,5139
|
|
20240227,103700,56981300250,15160,15150,15190,15150,2986
|
|
20240227,103600,56936043120,15150,15140,15190,15130,8605
|
|
20240227,103500,56805668640,15140,15140,15150,15130,1775
|
|
20240227,103400,56778801850,15140,15160,15170,15140,4844
|
|
20240227,103300,56705377610,15170,15190,15190,15150,5675
|
|
20240227,103200,56619258320,15190,15130,15190,15130,4200
|
|
20240227,103100,56555583440,15120,15100,15130,15090,4039
|
|
20240227,103000,56494594700,15100,15100,15110,15040,16735
|
|
20240227,102900,56242585210,15070,15070,15150,15050,19838
|
|
20240227,102800,55943614480,15080,15160,15170,15050,39268
|
|
20240227,102700,55350461150,15160,15180,15180,15160,5919
|
|
20240227,102600,55260700330,15170,15180,15190,15160,4166
|
|
20240227,102500,55197494260,15190,15180,15200,15140,10603
|
|
20240227,102400,55036789250,15190,15170,15210,15160,4612
|
|
20240227,102300,54966742040,15170,15210,15210,15130,13165
|
|
20240227,102200,54767159080,15210,15270,15270,15190,16281
|
|
20240227,102100,54519335970,15270,15320,15320,15260,2920
|
|
20240227,102000,54474710130,15330,15270,15330,15230,13094
|
|
20240227,101900,54274996030,15280,15320,15330,15280,9051
|
|
20240227,101800,54136543630,15310,15310,15340,15300,8863
|
|
20240227,101700,54000816990,15320,15330,15330,15310,9535
|
|
20240227,101600,53854746790,15330,15370,15370,15330,10424
|
|
20240227,101500,53694793180,15360,15440,15440,15360,18910
|
|
20240227,101400,53403608340,15440,15430,15440,15420,3162
|
|
20240227,101300,53354812530,15440,15460,15460,15430,6035
|
|
20240227,101200,53261612000,15470,15440,15490,15430,3311
|
|
20240227,101100,53210461650,15390,15410,15440,15380,9257
|
|
20240227,101000,53067917150,15410,15440,15440,15400,4915
|
|
20240227,100900,52992167060,15450,15390,15450,15380,6140
|
|
20240227,100800,52897670130,15380,15400,15420,15370,8172
|
|
20240227,100700,52771912660,15400,15450,15450,15400,13649
|
|
20240227,100600,52561347920,15450,15560,15570,15450,18953
|
|
20240227,100500,52267412550,15550,15510,15590,15500,6097
|
|
20240227,100400,52172615570,15510,15540,15540,15470,13158
|
|
20240227,100300,51968559850,15540,15520,15550,15490,11451
|
|
20240227,100200,51790864410,15520,15480,15530,15470,12799
|
|
20240227,100100,51592345350,15480,15460,15480,15450,8246
|
|
20240227,100000,51464861640,15460,15430,15480,15410,10293
|
|
20240227,095900,51305883150,15430,15390,15440,15380,5566
|
|
20240227,095800,51220074420,15390,15390,15430,15370,5111
|
|
20240227,095700,51141429190,15390,15360,15440,15330,9147
|
|
20240227,095600,51000929400,15360,15430,15430,15340,15426
|
|
20240227,095500,50763815790,15440,15380,15450,15360,10699
|
|
20240227,095400,50598888470,15380,15470,15480,15340,15640
|
|
20240227,095300,50358149240,15450,15560,15570,15430,27387
|
|
20240227,095200,49933623550,15570,15430,15590,15390,40286
|
|
20240227,095100,49311146050,15430,15070,15470,15050,35777
|
|
20240227,095000,48768615120,15060,15200,15230,15050,61748
|
|
20240227,094900,47834186920,15210,15300,15320,15170,51193
|
|
20240227,094800,47054192810,15300,15410,15440,15300,70057
|
|
20240227,094700,45977923640,15430,15420,15430,15370,15376
|
|
20240227,094600,45741279080,15390,15420,15440,15360,31447
|
|
20240227,094500,45257090960,15420,15360,15550,15350,52069
|
|
20240227,094400,44453972520,15370,15430,15450,15350,37792
|
|
20240227,094300,43872472530,15430,15540,15570,15360,62176
|
|
20240227,094200,42910157580,15550,15710,15730,15510,58862
|
|
20240227,094100,41990546270,15710,15910,15910,15700,32411
|
|
20240227,094000,41477971520,15910,15770,15910,15660,38077
|
|
20240227,093900,40879328580,15770,15990,15990,15700,43914
|
|
20240227,093800,40184313750,15980,15900,16060,15880,31637
|
|
20240227,093700,39678977720,15940,16020,16030,15600,69019
|
|
20240227,093600,38581162700,16020,16210,16260,16020,57687
|
|
20240227,093500,37650045050,16210,16370,16380,16200,55985
|
|
20240227,093400,36738171790,16370,16470,16470,16300,61428
|
|
20240227,093300,35732623620,16470,16530,16530,16420,37752
|
|
20240227,093200,35110779310,16520,16550,16550,16410,59661
|
|
20240227,093100,34127199210,16560,16740,16770,16550,70446
|
|
20240227,093000,32952554610,16750,16720,16840,16720,30143
|
|
20240227,092900,32447003170,16780,16800,16890,16720,41678
|
|
20240227,092800,31746784580,16760,16830,16900,16750,56734
|
|
20240227,092700,30793149370,16830,16940,16990,16800,63069
|
|
20240227,092600,29729748640,16930,17020,17070,16870,62457
|
|
20240227,092500,28671859700,17080,17250,17250,16820,86495
|
|
20240227,092400,27198508480,17220,17500,17530,17190,87135
|
|
20240227,092300,25688288680,17530,17670,17670,17500,55217
|
|
20240227,092200,24716615820,17660,17670,17830,17610,59976
|
|
20240227,092100,23655534480,17630,17890,17890,17630,68486
|
|
20240227,092000,22435275190,17850,17890,17930,17840,92781
|
|
20240227,091900,20775414050,17880,17750,17890,17620,86500
|
|
20240227,091800,19238737390,17750,17760,17850,17650,106721
|
|
20240227,091700,17342348170,17770,17520,17770,17520,92225
|
|
20240227,091600,15712712580,17550,17640,17700,17520,113801
|
|
20240227,091500,13706124620,17650,17400,17650,17400,129754
|
|
20240227,091400,11432320270,17390,17180,17400,17150,59468
|
|
20240227,091300,10400878300,17210,17300,17310,17140,32331
|
|
20240227,091200,9844668880,17310,17300,17360,17220,54526
|
|
20240227,091100,8900886480,17290,17270,17300,17200,43513
|
|
20240227,091000,8149600920,17270,17260,17350,17260,65019
|
|
20240227,090900,7024312570,17260,17060,17280,17060,80958
|
|
20240227,090800,5632917960,17060,17110,17140,17040,29278
|
|
20240227,090700,5132312800,17110,17170,17170,17050,40105
|
|
20240227,090600,4446010660,17170,16810,17170,16780,48623
|
|
20240227,090500,3619470510,16800,16880,16900,16800,20429
|
|
20240227,090400,3275369600,16890,17010,17010,16850,27163
|
|
20240227,090300,2815135080,17020,17000,17050,16980,38861
|
|
20240227,090200,2153965860,17000,16880,17010,16850,43152
|
|
20240227,090100,1423414130,16880,16720,16890,16690,42718
|
|
20240227,090000,704174150,16740,16670,16790,16650,41952
|