640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,193700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,193600,10192330950,5030,5030,5030,5030,0
|
|
20240227,193500,10192330950,5030,5030,5030,5030,0
|
|
20240227,193400,10192330950,5030,5030,5030,5030,0
|
|
20240227,193300,10192330950,5030,5030,5030,5030,0
|
|
20240227,193200,10192330950,5030,5030,5030,5030,0
|
|
20240227,193100,10192330950,5030,5030,5030,5030,0
|
|
20240227,193000,10192330950,5030,5030,5030,5030,0
|
|
20240227,192900,10192330950,5030,5030,5030,5030,0
|
|
20240227,192800,10192330950,5030,5030,5030,5030,0
|
|
20240227,192700,10192330950,5030,5030,5030,5030,0
|
|
20240227,192600,10192330950,5030,5030,5030,5030,0
|
|
20240227,192500,10192330950,5030,5030,5030,5030,0
|
|
20240227,192400,10192330950,5030,5030,5030,5030,0
|
|
20240227,192300,10192330950,5030,5030,5030,5030,0
|
|
20240227,192200,10192330950,5030,5030,5030,5030,0
|
|
20240227,192100,10192330950,5030,5030,5030,5030,0
|
|
20240227,192000,10192330950,5030,5030,5030,5030,0
|
|
20240227,191900,10192330950,5030,5030,5030,5030,0
|
|
20240227,191800,10192330950,5030,5030,5030,5030,0
|
|
20240227,191700,10192330950,5030,5030,5030,5030,0
|
|
20240227,191600,10192330950,5030,5030,5030,5030,0
|
|
20240227,191500,10192330950,5030,5030,5030,5030,0
|
|
20240227,191400,10192330950,5030,5030,5030,5030,0
|
|
20240227,191300,10192330950,5030,5030,5030,5030,0
|
|
20240227,191200,10192330950,5030,5030,5030,5030,0
|
|
20240227,191100,10192330950,5030,5030,5030,5030,0
|
|
20240227,191000,10192330950,5030,5030,5030,5030,0
|
|
20240227,190900,10192330950,5030,5030,5030,5030,0
|
|
20240227,190800,10192330950,5030,5030,5030,5030,0
|
|
20240227,190700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,190600,10192330950,5030,5030,5030,5030,0
|
|
20240227,190500,10192330950,5030,5030,5030,5030,0
|
|
20240227,190400,10192330950,5030,5030,5030,5030,0
|
|
20240227,190300,10192330950,5030,5030,5030,5030,0
|
|
20240227,190200,10192330950,5030,5030,5030,5030,0
|
|
20240227,190100,10192330950,5030,5030,5030,5030,0
|
|
20240227,190000,10192330950,5030,5030,5030,5030,0
|
|
20240227,185900,10192330950,5030,5030,5030,5030,0
|
|
20240227,185800,10192330950,5030,5030,5030,5030,0
|
|
20240227,185700,10192330950,5030,5030,5030,5030,0
|
|
20240227,185600,10192330950,5030,5030,5030,5030,0
|
|
20240227,185500,10192330950,5030,5030,5030,5030,0
|
|
20240227,185400,10192330950,5030,5030,5030,5030,0
|
|
20240227,185300,10192330950,5030,5030,5030,5030,0
|
|
20240227,185200,10192330950,5030,5030,5030,5030,0
|
|
20240227,185100,10192330950,5030,5030,5030,5030,0
|
|
20240227,185000,10192330950,5030,5030,5030,5030,0
|
|
20240227,184900,10192330950,5030,5030,5030,5030,0
|
|
20240227,184800,10192330950,5030,5030,5030,5030,0
|
|
20240227,184700,10192330950,5030,5030,5030,5030,0
|
|
20240227,184600,10192330950,5030,5030,5030,5030,0
|
|
20240227,184500,10192330950,5030,5030,5030,5030,0
|
|
20240227,184400,10192330950,5030,5030,5030,5030,0
|
|
20240227,184300,10192330950,5030,5030,5030,5030,0
|
|
20240227,184200,10192330950,5030,5030,5030,5030,0
|
|
20240227,184100,10192330950,5030,5030,5030,5030,0
|
|
20240227,184000,10192330950,5030,5030,5030,5030,0
|
|
20240227,183900,10192330950,5030,5030,5030,5030,0
|
|
20240227,183800,10192330950,5030,5030,5030,5030,0
|
|
20240227,183700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,183600,10192330950,5030,5030,5030,5030,0
|
|
20240227,183500,10192330950,5030,5030,5030,5030,0
|
|
20240227,183400,10192330950,5030,5030,5030,5030,0
|
|
20240227,183300,10192330950,5030,5030,5030,5030,0
|
|
20240227,183200,10192330950,5030,5030,5030,5030,0
|
|
20240227,183100,10192330950,5030,5030,5030,5030,0
|
|
20240227,183000,10192330950,5030,5030,5030,5030,0
|
|
20240227,182900,10192330950,5030,5030,5030,5030,0
|
|
20240227,182800,10192330950,5030,5030,5030,5030,0
|
|
20240227,182700,10192330950,5030,5030,5030,5030,0
|
|
20240227,182600,10192330950,5030,5030,5030,5030,0
|
|
20240227,182500,10192330950,5030,5030,5030,5030,0
|
|
20240227,182400,10192330950,5030,5030,5030,5030,0
|
|
20240227,182300,10192330950,5030,5030,5030,5030,0
|
|
20240227,182200,10192330950,5030,5030,5030,5030,0
|
|
20240227,182100,10192330950,5030,5030,5030,5030,0
|
|
20240227,182000,10192330950,5030,5030,5030,5030,0
|
|
20240227,181900,10192330950,5030,5030,5030,5030,0
|
|
20240227,181800,10192330950,5030,5030,5030,5030,0
|
|
20240227,181700,10192330950,5030,5030,5030,5030,0
|
|
20240227,181600,10192330950,5030,5030,5030,5030,0
|
|
20240227,181500,10192330950,5030,5030,5030,5030,0
|
|
20240227,181400,10192330950,5030,5030,5030,5030,0
|
|
20240227,181300,10192330950,5030,5030,5030,5030,0
|
|
20240227,181200,10192330950,5030,5030,5030,5030,0
|
|
20240227,181100,10192330950,5030,5030,5030,5030,0
|
|
20240227,181000,10192330950,5030,5030,5030,5030,0
|
|
20240227,180900,10192330950,5030,5030,5030,5030,0
|
|
20240227,180800,10192330950,5030,5030,5030,5030,0
|
|
20240227,180700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,180600,10192330950,5030,5030,5030,5030,0
|
|
20240227,180500,10192330950,5030,5030,5030,5030,0
|
|
20240227,180400,10192330950,5030,5030,5030,5030,0
|
|
20240227,180300,10192330950,5030,5030,5030,5030,0
|
|
20240227,180200,10192330950,5030,5030,5030,5030,0
|
|
20240227,180100,10192330950,5030,5030,5030,5030,0
|
|
20240227,180000,10192330950,5030,5030,5030,5030,0
|
|
20240227,175900,10192330950,5030,5030,5030,5030,0
|
|
20240227,175800,10192330950,5030,5030,5030,5030,0
|
|
20240227,175700,10192330950,5030,5030,5030,5030,0
|
|
20240227,175600,10192330950,5030,5030,5030,5030,0
|
|
20240227,175500,10192330950,5030,5030,5030,5030,0
|
|
20240227,175400,10192330950,5030,5030,5030,5030,0
|
|
20240227,175300,10192330950,5030,5030,5030,5030,0
|
|
20240227,175200,10192330950,5030,5030,5030,5030,0
|
|
20240227,175100,10192330950,5030,5030,5030,5030,0
|
|
20240227,175000,10192330950,5030,5030,5030,5030,0
|
|
20240227,174900,10192330950,5030,5030,5030,5030,0
|
|
20240227,174800,10192330950,5030,5030,5030,5030,0
|
|
20240227,174700,10192330950,5030,5030,5030,5030,0
|
|
20240227,174600,10192330950,5030,5030,5030,5030,0
|
|
20240227,174500,10192330950,5030,5030,5030,5030,0
|
|
20240227,174400,10192330950,5030,5030,5030,5030,0
|
|
20240227,174300,10192330950,5030,5030,5030,5030,0
|
|
20240227,174200,10192330950,5030,5030,5030,5030,0
|
|
20240227,174100,10192330950,5030,5030,5030,5030,0
|
|
20240227,174000,10192330950,5030,5030,5030,5030,0
|
|
20240227,173900,10192330950,5030,5030,5030,5030,0
|
|
20240227,173800,10192330950,5030,5030,5030,5030,0
|
|
20240227,173700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,173600,10192330950,5030,5030,5030,5030,0
|
|
20240227,173500,10192330950,5030,5030,5030,5030,0
|
|
20240227,173400,10192330950,5030,5030,5030,5030,0
|
|
20240227,173300,10192330950,5030,5030,5030,5030,0
|
|
20240227,173200,10192330950,5030,5030,5030,5030,0
|
|
20240227,173100,10192330950,5030,5030,5030,5030,0
|
|
20240227,173000,10192330950,5030,5030,5030,5030,0
|
|
20240227,172900,10192330950,5030,5030,5030,5030,0
|
|
20240227,172800,10192330950,5030,5030,5030,5030,0
|
|
20240227,172700,10192330950,5030,5030,5030,5030,0
|
|
20240227,172600,10192330950,5030,5030,5030,5030,0
|
|
20240227,172500,10192330950,5030,5030,5030,5030,0
|
|
20240227,172400,10192330950,5030,5030,5030,5030,0
|
|
20240227,172300,10192330950,5030,5030,5030,5030,0
|
|
20240227,172200,10192330950,5030,5030,5030,5030,0
|
|
20240227,172100,10192330950,5030,5030,5030,5030,0
|
|
20240227,172000,10192330950,5030,5030,5030,5030,0
|
|
20240227,171900,10192330950,5030,5030,5030,5030,0
|
|
20240227,171800,10192330950,5030,5030,5030,5030,0
|
|
20240227,171700,10192330950,5030,5030,5030,5030,0
|
|
20240227,171600,10192330950,5030,5030,5030,5030,0
|
|
20240227,171500,10192330950,5030,5030,5030,5030,0
|
|
20240227,171400,10192330950,5030,5030,5030,5030,0
|
|
20240227,171300,10192330950,5030,5030,5030,5030,0
|
|
20240227,171200,10192330950,5030,5030,5030,5030,0
|
|
20240227,171100,10192330950,5030,5030,5030,5030,0
|
|
20240227,171000,10192330950,5030,5030,5030,5030,0
|
|
20240227,170900,10192330950,5030,5030,5030,5030,0
|
|
20240227,170800,10192330950,5030,5030,5030,5030,0
|
|
20240227,170700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,170600,10192330950,5030,5030,5030,5030,0
|
|
20240227,170500,10192330950,5030,5030,5030,5030,0
|
|
20240227,170400,10192330950,5030,5030,5030,5030,0
|
|
20240227,170300,10192330950,5030,5030,5030,5030,0
|
|
20240227,170200,10192330950,5030,5030,5030,5030,0
|
|
20240227,170100,10192330950,5030,5030,5030,5030,0
|
|
20240227,170000,10192330950,5030,5030,5030,5030,0
|
|
20240227,165900,10192330950,5030,5030,5030,5030,0
|
|
20240227,165800,10192330950,5030,5030,5030,5030,0
|
|
20240227,165700,10192330950,5030,5030,5030,5030,0
|
|
20240227,165600,10192330950,5030,5030,5030,5030,0
|
|
20240227,165500,10192330950,5030,5030,5030,5030,0
|
|
20240227,165400,10192330950,5030,5030,5030,5030,0
|
|
20240227,165300,10192330950,5030,5030,5030,5030,0
|
|
20240227,165200,10192330950,5030,5030,5030,5030,0
|
|
20240227,165100,10192330950,5030,5030,5030,5030,0
|
|
20240227,165000,10192330950,5030,5030,5030,5030,0
|
|
20240227,164900,10192330950,5030,5030,5030,5030,0
|
|
20240227,164800,10192330950,5030,5030,5030,5030,0
|
|
20240227,164700,10192330950,5030,5030,5030,5030,0
|
|
20240227,164600,10192330950,5030,5030,5030,5030,0
|
|
20240227,164500,10192330950,5030,5030,5030,5030,0
|
|
20240227,164400,10192330950,5030,5030,5030,5030,0
|
|
20240227,164300,10192330950,5030,5030,5030,5030,0
|
|
20240227,164200,10192330950,5030,5030,5030,5030,0
|
|
20240227,164100,10192330950,5030,5030,5030,5030,0
|
|
20240227,164000,10192330950,5030,5030,5030,5030,0
|
|
20240227,163900,10192330950,5030,5030,5030,5030,0
|
|
20240227,163800,10192330950,5030,5030,5030,5030,0
|
|
20240227,163700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,163600,10192330950,5030,5030,5030,5030,0
|
|
20240227,163500,10192330950,5030,5030,5030,5030,0
|
|
20240227,163400,10192330950,5030,5030,5030,5030,0
|
|
20240227,163300,10192330950,5030,5030,5030,5030,0
|
|
20240227,163200,10192330950,5030,5030,5030,5030,0
|
|
20240227,163100,10192330950,5030,5030,5030,5030,0
|
|
20240227,163000,10192330950,5030,5030,5030,5030,0
|
|
20240227,162900,10192330950,5030,5030,5030,5030,0
|
|
20240227,162800,10192330950,5030,5030,5030,5030,0
|
|
20240227,162700,10192330950,5030,5030,5030,5030,0
|
|
20240227,162600,10192330950,5030,5030,5030,5030,0
|
|
20240227,162500,10192330950,5030,5030,5030,5030,0
|
|
20240227,162400,10192330950,5030,5030,5030,5030,0
|
|
20240227,162300,10192330950,5030,5030,5030,5030,0
|
|
20240227,162200,10192330950,5030,5030,5030,5030,0
|
|
20240227,162100,10192330950,5030,5030,5030,5030,0
|
|
20240227,162000,10192330950,5030,5030,5030,5030,0
|
|
20240227,161900,10192330950,5030,5030,5030,5030,0
|
|
20240227,161800,10192330950,5030,5030,5030,5030,0
|
|
20240227,161700,10192330950,5030,5030,5030,5030,0
|
|
20240227,161600,10192330950,5030,5030,5030,5030,0
|
|
20240227,161500,10192330950,5030,5030,5030,5030,0
|
|
20240227,161400,10192330950,5030,5030,5030,5030,0
|
|
20240227,161300,10192330950,5030,5030,5030,5030,0
|
|
20240227,161200,10192330950,5030,5030,5030,5030,0
|
|
20240227,161100,10192330950,5030,5030,5030,5030,0
|
|
20240227,161000,10192330950,5030,5030,5030,5030,0
|
|
20240227,160900,10192330950,5030,5030,5030,5030,0
|
|
20240227,160800,10192330950,5030,5030,5030,5030,0
|
|
20240227,160700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,160600,10192330950,5030,5030,5030,5030,0
|
|
20240227,160500,10192330950,5030,5030,5030,5030,0
|
|
20240227,160400,10192330950,5030,5030,5030,5030,0
|
|
20240227,160300,10192330950,5030,5030,5030,5030,0
|
|
20240227,160200,10192330950,5030,5030,5030,5030,0
|
|
20240227,160100,10192330950,5030,5030,5030,5030,0
|
|
20240227,160000,10192330950,5030,5030,5030,5030,0
|
|
20240227,155900,10192330950,5030,5030,5030,5030,0
|
|
20240227,155800,10192330950,5030,5030,5030,5030,0
|
|
20240227,155700,10192330950,5030,5030,5030,5030,0
|
|
20240227,155600,10192330950,5030,5030,5030,5030,0
|
|
20240227,155500,10192330950,5030,5030,5030,5030,0
|
|
20240227,155400,10192330950,5030,5030,5030,5030,0
|
|
20240227,155300,10192330950,5030,5030,5030,5030,0
|
|
20240227,155200,10192330950,5030,5030,5030,5030,0
|
|
20240227,155100,10192330950,5030,5030,5030,5030,0
|
|
20240227,155000,10192330950,5030,5030,5030,5030,0
|
|
20240227,154900,10192330950,5030,5030,5030,5030,0
|
|
20240227,154800,10192330950,5030,5030,5030,5030,0
|
|
20240227,154700,10192330950,5030,5030,5030,5030,0
|
|
20240227,154600,10192330950,5030,5030,5030,5030,0
|
|
20240227,154500,10192330950,5030,5030,5030,5030,0
|
|
20240227,154400,10192330950,5030,5030,5030,5030,0
|
|
20240227,154300,10192330950,5030,5030,5030,5030,0
|
|
20240227,154200,10192330950,5030,5030,5030,5030,0
|
|
20240227,154100,10192330950,5030,5030,5030,5030,0
|
|
20240227,154000,10192330950,5030,5030,5030,5030,0
|
|
20240227,153900,10192330950,5030,5030,5030,5030,0
|
|
20240227,153800,10192330950,5030,5030,5030,5030,0
|
|
20240227,153700,10192330950,5030,5030,5030,5030,38431
|
|
20240227,153600,10192330950,5030,5030,5030,5030,0
|
|
20240227,153500,10192330950,5030,5030,5030,5030,0
|
|
20240227,153400,10192330950,5030,5030,5030,5030,0
|
|
20240227,153300,10192330950,5030,5030,5030,5030,0
|
|
20240227,153200,10192330950,5030,5030,5030,5030,0
|
|
20240227,153100,10192330950,5030,5030,5030,5030,0
|
|
20240227,153000,10192330950,5030,5030,5030,5030,38431
|
|
20240227,152900,9999023020,5030,5030,5030,5030,0
|
|
20240227,152800,9999023020,5030,5030,5030,5030,0
|
|
20240227,152700,9999023020,5030,5030,5030,5030,0
|
|
20240227,152600,9999023020,5030,5030,5030,5030,0
|
|
20240227,152500,9999023020,5030,5030,5030,5030,0
|
|
20240227,152400,9999023020,5030,5030,5030,5030,0
|
|
20240227,152300,9999023020,5030,5030,5030,5030,0
|
|
20240227,152200,9999023020,5030,5030,5030,5030,0
|
|
20240227,152100,9999023020,5030,5030,5030,5030,0
|
|
20240227,152000,9999023020,5030,5030,5030,5030,0
|
|
20240227,151900,9999023020,5030,5020,5040,5010,6236
|
|
20240227,151800,9967652050,5010,5010,5050,5000,17494
|
|
20240227,151700,9879965980,5020,5030,5030,5000,16781
|
|
20240227,151600,9795959030,5020,5040,5070,5010,14820
|
|
20240227,151500,9721571410,5040,5030,5040,5010,21191
|
|
20240227,151400,9615172640,5020,5070,5070,5020,41191
|
|
20240227,151300,9407540180,5060,5070,5080,5060,1124
|
|
20240227,151200,9401848050,5080,5070,5090,5070,4017
|
|
20240227,151100,9381481530,5070,5070,5070,5060,4450
|
|
20240227,151000,9358960500,5070,5070,5070,5070,1585
|
|
20240227,150900,9350924550,5090,5060,5090,5060,7175
|
|
20240227,150800,9314563360,5050,5070,5080,5050,16199
|
|
20240227,150700,9232622240,5080,5080,5080,5080,1045
|
|
20240227,150600,9227313640,5080,5090,5090,5080,926
|
|
20240227,150500,9222609550,5080,5090,5090,5080,2316
|
|
20240227,150400,9210824680,5100,5090,5100,5080,997
|
|
20240227,150300,9205750580,5090,5100,5100,5090,239
|
|
20240227,150200,9204534050,5090,5090,5090,5090,211
|
|
20240227,150100,9203460060,5080,5090,5100,5080,2120
|
|
20240227,150000,9192671130,5090,5100,5110,5090,996
|
|
20240227,145900,9187593370,5100,5120,5120,5090,1334
|
|
20240227,145800,9180788550,5090,5110,5120,5090,4831
|
|
20240227,145700,9156122910,5100,5090,5100,5090,877
|
|
20240227,145600,9151652410,5090,5090,5110,5090,1730
|
|
20240227,145500,9142835410,5090,5080,5110,5080,2221
|
|
20240227,145400,9131520530,5080,5100,5100,5080,658
|
|
20240227,145300,9128173890,5090,5090,5090,5080,846
|
|
20240227,145200,9123870020,5080,5080,5110,5080,1370
|
|
20240227,145100,9116908880,5080,5090,5090,5080,1682
|
|
20240227,145000,9108353950,5090,5090,5110,5090,1775
|
|
20240227,144900,9099307810,5090,5090,5090,5080,257
|
|
20240227,144800,9098002170,5080,5080,5100,5080,1187
|
|
20240227,144700,9091972180,5090,5090,5090,5090,51
|
|
20240227,144600,9091712590,5080,5090,5110,5080,603
|
|
20240227,144500,9088645960,5080,5070,5100,5070,5313
|
|
20240227,144400,9061618610,5070,5070,5080,5070,1219
|
|
20240227,144300,9055436030,5070,5070,5080,5070,4048
|
|
20240227,144200,9034910120,5070,5070,5090,5070,5838
|
|
20240227,144100,9005265660,5080,5080,5100,5080,4436
|
|
20240227,144000,8982730440,5080,5110,5110,5080,2771
|
|
20240227,143900,8968615320,5100,5090,5110,5090,231
|
|
20240227,143800,8967437050,5100,5080,5110,5070,10333
|
|
20240227,143700,8914975780,5090,5100,5110,5090,11166
|
|
20240227,143600,8858073820,5090,5090,5110,5090,2309
|
|
20240227,143500,8846312910,5070,5080,5090,5070,2711
|
|
20240227,143400,8832553150,5080,5080,5080,5070,1288
|
|
20240227,143300,8826012160,5060,5060,5080,5050,7662
|
|
20240227,143200,8787240540,5060,5070,5080,5060,1748
|
|
20240227,143100,8778380190,5070,5070,5080,5060,1595
|
|
20240227,143000,8770303420,5060,5050,5090,5050,3736
|
|
20240227,142900,8751393380,5060,5070,5090,5060,4886
|
|
20240227,142800,8726669570,5090,5070,5090,5060,3263
|
|
20240227,142700,8710134900,5100,5090,5100,5070,6675
|
|
20240227,142600,8676192040,5090,5090,5090,5090,18
|
|
20240227,142500,8676100420,5100,5100,5100,5080,37
|
|
20240227,142400,8675911920,5100,5100,5100,5090,103
|
|
20240227,142300,8675387630,5080,5090,5100,5080,2716
|
|
20240227,142200,8661590170,5100,5100,5100,5080,1828
|
|
20240227,142100,8652287920,5100,5100,5100,5090,102
|
|
20240227,142000,8651768610,5100,5100,5100,5100,50
|
|
20240227,141900,8651513610,5100,5100,5110,5100,409
|
|
20240227,141800,8649427540,5110,5110,5110,5110,98
|
|
20240227,141700,8648926760,5110,5100,5110,5090,1345
|
|
20240227,141600,8642066320,5100,5090,5100,5080,1826
|
|
20240227,141500,8632777110,5100,5100,5100,5090,708
|
|
20240227,141400,8629171850,5100,5100,5100,5100,10
|
|
20240227,141300,8629120850,5100,5090,5100,5090,568
|
|
20240227,141200,8626229700,5080,5090,5110,5080,2646
|
|
20240227,141100,8612787860,5110,5100,5110,5080,684
|
|
20240227,141000,8609307140,5100,5090,5100,5080,1111
|
|
20240227,140900,8603655810,5090,5110,5110,5090,1057
|
|
20240227,140800,8598265190,5100,5110,5110,5100,373
|
|
20240227,140700,8596361620,5110,5100,5110,5100,469
|
|
20240227,140600,8593969700,5110,5100,5110,5100,192
|
|
20240227,140500,8592990400,5110,5100,5110,5100,1452
|
|
20240227,140400,8585585020,5110,5110,5110,5110,5
|
|
20240227,140300,8585559470,5100,5110,5110,5100,334
|
|
20240227,140200,8583855860,5110,5100,5110,5100,60
|
|
20240227,140100,8583549560,5110,5100,5120,5100,2629
|
|
20240227,140000,8570121770,5110,5110,5120,5110,1311
|
|
20240227,135900,8563422520,5110,5100,5110,5100,506
|
|
20240227,135800,8560841810,5110,5100,5110,5100,236
|
|
20240227,135700,8559638200,5110,5100,5110,5100,189
|
|
20240227,135600,8558674290,5110,5090,5110,5090,3392
|
|
20240227,135500,8541393400,5100,5100,5100,5090,682
|
|
20240227,135400,8537919620,5100,5100,5100,5090,118
|
|
20240227,135300,8537318980,5100,5090,5100,5090,1788
|
|
20240227,135200,8528218040,5090,5100,5110,5090,872
|
|
20240227,135100,8523766140,5110,5100,5110,5100,2800
|
|
20240227,135000,8509486120,5110,5100,5110,5100,925
|
|
20240227,134900,8504768610,5110,5110,5110,5110,0
|
|
20240227,134800,8504768610,5110,5120,5120,5110,1655
|
|
20240227,134700,8496311440,5120,5120,5120,5110,2186
|
|
20240227,134600,8485140410,5120,5120,5120,5120,193
|
|
20240227,134500,8484152250,5120,5120,5120,5120,202
|
|
20240227,134400,8483118010,5120,5110,5120,5110,357
|
|
20240227,134300,8481292710,5110,5120,5120,5110,1290
|
|
20240227,134200,8474700610,5100,5110,5120,5100,318
|
|
20240227,134100,8473073030,5110,5110,5120,5090,2095
|
|
20240227,134000,8462368440,5110,5090,5110,5090,792
|
|
20240227,133900,8458330210,5100,5100,5100,5090,518
|
|
20240227,133800,8455693410,5100,5100,5110,5100,1295
|
|
20240227,133700,8449088890,5100,5100,5100,5080,154
|
|
20240227,133600,8448306530,5070,5080,5100,5070,508
|
|
20240227,133500,8445730450,5070,5090,5100,5070,4708
|
|
20240227,133400,8421810410,5090,5100,5100,5090,1077
|
|
20240227,133300,8416318460,5090,5110,5110,5090,2481
|
|
20240227,133200,8403665700,5110,5100,5110,5100,116
|
|
20240227,133100,8403074050,5110,5110,5110,5110,1050
|
|
20240227,133000,8397708550,5110,5110,5110,5090,696
|
|
20240227,132900,8394153490,5110,5100,5110,5090,735
|
|
20240227,132800,8390405480,5100,5080,5100,5080,241
|
|
20240227,132700,8389179140,5080,5080,5080,5080,212
|
|
20240227,132600,8388102180,5110,5110,5110,5070,851
|
|
20240227,132500,8383777690,5110,5080,5110,5080,398
|
|
20240227,132400,8381755700,5100,5100,5100,5090,2428
|
|
20240227,132300,8369385160,5100,5100,5100,5100,1866
|
|
20240227,132200,8359868560,5100,5100,5100,5080,678
|
|
20240227,132100,8356424280,5090,5100,5100,5090,531
|
|
20240227,132000,8353717490,5100,5090,5100,5090,518
|
|
20240227,131900,8351080790,5090,5100,5100,5090,301
|
|
20240227,131800,8349548690,5090,5100,5100,5090,341
|
|
20240227,131700,8347810590,5100,5110,5110,5090,1332
|
|
20240227,131600,8341014690,5110,5110,5110,5110,11
|
|
20240227,131500,8340958480,5110,5090,5110,5090,610
|
|
20240227,131400,8337852320,5110,5080,5110,5080,99
|
|
20240227,131300,8337346580,5110,5090,5110,5080,3267
|
|
20240227,131200,8320705460,5090,5090,5100,5080,538
|
|
20240227,131100,8317967040,5100,5070,5100,5070,2460
|
|
20240227,131000,8305486940,5080,5090,5100,5080,1707
|
|
20240227,130900,8296810650,5100,5100,5100,5100,1
|
|
20240227,130800,8296805550,5100,5110,5110,5080,3409
|
|
20240227,130700,8279454360,5110,5100,5110,5100,1001
|
|
20240227,130600,8274349250,5100,5100,5100,5090,967
|
|
20240227,130500,8269418980,5090,5100,5100,5090,1407
|
|
20240227,130400,8262243780,5110,5120,5120,5110,240
|
|
20240227,130300,8261015080,5120,5110,5120,5100,790
|
|
20240227,130200,8256985080,5110,5120,5120,5110,6165
|
|
20240227,130100,8225481620,5120,5090,5120,5080,3171
|
|
20240227,130000,8209304840,5080,5110,5120,5060,31191
|
|
20240227,125900,8050834590,5090,5110,5110,5090,1300
|
|
20240227,125800,8044212730,5090,5100,5120,5090,8278
|
|
20240227,125700,8002034140,5100,5110,5120,5100,606
|
|
20240227,125600,7998937920,5120,5100,5120,5100,141
|
|
20240227,125500,7998216800,5100,5100,5120,5100,1308
|
|
20240227,125400,7991541880,5120,5100,5120,5090,6303
|
|
20240227,125300,7959428260,5100,5100,5120,5100,2200
|
|
20240227,125200,7948208240,5100,5100,5100,5100,2704
|
|
20240227,125100,7934417840,5100,5120,5120,5100,13674
|
|
20240227,125000,7864640670,5130,5110,5130,5110,103
|
|
20240227,124900,7864114320,5120,5120,5130,5100,2574
|
|
20240227,124800,7850965690,5100,5120,5120,5100,19263
|
|
20240227,124700,7752542200,5120,5120,5120,5120,161
|
|
20240227,124600,7751717880,5140,5120,5140,5120,1078
|
|
20240227,124500,7746195720,5120,5120,5120,5120,0
|
|
20240227,124400,7746195720,5120,5110,5130,5110,2342
|
|
20240227,124300,7734187940,5110,5120,5130,5110,708
|
|
20240227,124200,7730566420,5120,5140,5140,5120,15591
|
|
20240227,124100,7650650320,5140,5140,5140,5140,1720
|
|
20240227,124000,7641809520,5150,5140,5150,5140,4354
|
|
20240227,123900,7619429830,5150,5150,5160,5140,993
|
|
20240227,123800,7614317290,5150,5160,5160,5150,686
|
|
20240227,123700,7610778230,5160,5150,5160,5150,814
|
|
20240227,123600,7606583260,5150,5140,5150,5140,1239
|
|
20240227,123500,7600203360,5140,5140,5150,5140,1801
|
|
20240227,123400,7590944220,5150,5140,5150,5140,132
|
|
20240227,123300,7590264820,5140,5140,5140,5140,395
|
|
20240227,123200,7588234520,5150,5150,5150,5150,200
|
|
20240227,123100,7587204520,5140,5150,5150,5140,43
|
|
20240227,123000,7586983470,5140,5140,5140,5140,891
|
|
20240227,122900,7582403730,5140,5150,5150,5140,1088
|
|
20240227,122800,7576801550,5150,5150,5150,5150,914
|
|
20240227,122700,7572094450,5140,5140,5140,5140,2268
|
|
20240227,122600,7560436930,5130,5140,5140,5130,1485
|
|
20240227,122500,7552808670,5130,5140,5150,5130,421
|
|
20240227,122400,7550645660,5130,5150,5150,5130,301
|
|
20240227,122300,7549098730,5150,5150,5150,5150,10
|
|
20240227,122200,7549047230,5150,5130,5150,5130,53
|
|
20240227,122100,7548775080,5150,5140,5150,5130,1283
|
|
20240227,122000,7542180440,5150,5140,5160,5140,314
|
|
20240227,121900,7540566310,5150,5140,5150,5130,1264
|
|
20240227,121800,7534071310,5130,5140,5140,5130,614
|
|
20240227,121700,7530921310,5140,5140,5140,5120,2641
|
|
20240227,121600,7517395410,5120,5130,5140,5120,3765
|
|
20240227,121500,7498100740,5130,5140,5150,5120,3671
|
|
20240227,121400,7479268060,5140,5150,5160,5130,16804
|
|
20240227,121300,7392931530,5150,5160,5160,5150,1813
|
|
20240227,121200,7383577760,5160,5150,5160,5150,48
|
|
20240227,121100,7383330520,5160,5160,5160,5150,568
|
|
20240227,121000,7380404640,5160,5140,5160,5140,811
|
|
20240227,120900,7376228370,5140,5140,5150,5140,1592
|
|
20240227,120800,7368042660,5140,5150,5150,5140,1115
|
|
20240227,120700,7362302380,5140,5150,5160,5140,766
|
|
20240227,120600,7358362110,5160,5150,5160,5150,41
|
|
20240227,120500,7358150730,5150,5150,5160,5140,809
|
|
20240227,120400,7353984770,5160,5160,5160,5160,1
|
|
20240227,120300,7353979610,5180,5150,5180,5130,15522
|
|
20240227,120200,7274176100,5140,5140,5150,5140,351
|
|
20240227,120100,7272371950,5150,5180,5180,5150,328
|
|
20240227,120000,7270682570,5180,5170,5180,5140,4761
|
|
20240227,115900,7246146950,5150,5160,5180,5150,5226
|
|
20240227,115800,7219216580,5160,5150,5160,5150,711
|
|
20240227,115700,7215552430,5150,5160,5160,5150,1803
|
|
20240227,115600,7206265940,5160,5150,5160,5150,28
|
|
20240227,115500,7206121710,5150,5170,5170,5150,4876
|
|
20240227,115400,7180960470,5200,5180,5200,5170,2008
|
|
20240227,115300,7170579070,5200,5180,5200,5160,16879
|
|
20240227,115200,7083403390,5180,5180,5200,5180,96
|
|
20240227,115100,7082906060,5190,5180,5190,5180,1093
|
|
20240227,115000,7077236720,5180,5190,5210,5180,1854
|
|
20240227,114900,7067617830,5190,5190,5190,5190,347
|
|
20240227,114800,7065816900,5190,5190,5220,5190,146
|
|
20240227,114700,7065056460,5220,5190,5220,5190,123
|
|
20240227,114600,7064416230,5190,5190,5190,5190,16
|
|
20240227,114500,7064333190,5190,5200,5200,5190,56
|
|
20240227,114400,7064042490,5220,5190,5220,5190,588
|
|
20240227,114300,7060979900,5190,5190,5190,5190,200
|
|
20240227,114200,7059941900,5190,5190,5210,5190,17
|
|
20240227,114100,7059853650,5190,5190,5220,5190,6317
|
|
20240227,114000,7026882390,5190,5190,5190,5180,1195
|
|
20240227,113900,7020683110,5190,5180,5190,5180,53
|
|
20240227,113800,7020408550,5190,5180,5190,5170,1211
|
|
20240227,113700,7014136040,5190,5180,5190,5180,225
|
|
20240227,113600,7012968490,5190,5180,5190,5180,1318
|
|
20240227,113500,7006141020,5180,5180,5190,5180,225
|
|
20240227,113400,7004975160,5180,5180,5180,5180,136
|
|
20240227,113300,7004270680,5190,5190,5190,5170,6333
|
|
20240227,113200,6971465580,5210,5190,5220,5180,871
|
|
20240227,113100,6966951620,5190,5210,5220,5190,13879
|
|
20240227,113000,6894800070,5210,5210,5210,5200,2081
|
|
20240227,112900,6883958170,5220,5210,5220,5210,314
|
|
20240227,112800,6882319210,5210,5200,5220,5200,2054
|
|
20240227,112700,6871631720,5200,5190,5200,5190,1854
|
|
20240227,112600,6861991940,5190,5200,5200,5190,1229
|
|
20240227,112500,6855609610,5190,5200,5200,5190,1495
|
|
20240227,112400,6847836730,5230,5200,5230,5200,51
|
|
20240227,112300,6847571200,5230,5190,5230,5190,4800
|
|
20240227,112200,6822586640,5200,5190,5200,5190,461
|
|
20240227,112100,6820194030,5190,5210,5210,5190,2697
|
|
20240227,112000,6806181450,5220,5220,5220,5200,2279
|
|
20240227,111900,6794323530,5210,5230,5230,5210,4630
|
|
20240227,111800,6770180930,5230,5240,5240,5220,2916
|
|
20240227,111700,6754930060,5250,5240,5250,5230,1036
|
|
20240227,111600,6749511390,5250,5240,5250,5230,1282
|
|
20240227,111500,6742793910,5240,5240,5240,5230,667
|
|
20240227,111400,6739302940,5240,5230,5240,5230,826
|
|
20240227,111300,6734975100,5240,5240,5240,5240,73
|
|
20240227,111200,6734592580,5260,5240,5260,5230,2856
|
|
20240227,111100,6719618740,5220,5230,5250,5220,3002
|
|
20240227,111000,6703906610,5250,5250,5260,5230,5383
|
|
20240227,110900,6675716480,5260,5250,5270,5240,11789
|
|
20240227,110800,6613705820,5260,5240,5260,5240,2864
|
|
20240227,110700,6598672890,5220,5240,5240,5220,3467
|
|
20240227,110600,6580571260,5240,5230,5250,5210,9765
|
|
20240227,110500,6529452840,5230,5230,5240,5230,5575
|
|
20240227,110400,6500295580,5230,5220,5230,5210,6875
|
|
20240227,110300,6464351510,5220,5190,5220,5170,4398
|
|
20240227,110200,6441528750,5190,5170,5190,5160,7255
|
|
20240227,110100,6403992540,5160,5170,5180,5160,583
|
|
20240227,110000,6400979620,5180,5180,5180,5160,2113
|
|
20240227,105900,6390074500,5180,5160,5180,5160,3621
|
|
20240227,105800,6371390120,5160,5160,5180,5160,1892
|
|
20240227,105700,6361627360,5160,5180,5180,5160,2433
|
|
20240227,105600,6349047270,5180,5190,5190,5170,361
|
|
20240227,105500,6347180750,5170,5190,5200,5170,1746
|
|
20240227,105400,6338132880,5170,5170,5190,5170,1741
|
|
20240227,105300,6329122890,5200,5170,5200,5170,39
|
|
20240227,105200,6328920900,5200,5190,5200,5170,1005
|
|
20240227,105100,6323706610,5200,5170,5210,5170,4623
|
|
20240227,105000,6299721990,5180,5180,5180,5170,4753
|
|
20240227,104900,6275148950,5170,5170,5180,5170,625
|
|
20240227,104800,6271915480,5170,5180,5180,5170,1735
|
|
20240227,104700,6262928330,5190,5210,5210,5180,4448
|
|
20240227,104600,6239843160,5210,5210,5210,5200,889
|
|
20240227,104500,6235213490,5210,5200,5210,5200,278
|
|
20240227,104400,6233767720,5200,5210,5210,5200,357
|
|
20240227,104300,6231911090,5220,5220,5220,5200,3195
|
|
20240227,104200,6215272530,5210,5220,5220,5210,58
|
|
20240227,104100,6214970330,5220,5240,5240,5210,6903
|
|
20240227,104000,6178949740,5240,5230,5250,5220,3618
|
|
20240227,103900,6159985230,5230,5230,5250,5230,4678
|
|
20240227,103800,6135474490,5230,5220,5250,5220,8408
|
|
20240227,103700,6091455390,5230,5220,5230,5210,2791
|
|
20240227,103600,6076865450,5220,5200,5220,5200,6446
|
|
20240227,103500,6043323300,5200,5210,5210,5200,78
|
|
20240227,103400,6042917340,5210,5210,5210,5210,265
|
|
20240227,103300,6041536690,5210,5200,5210,5190,2202
|
|
20240227,103200,6030086970,5210,5190,5210,5180,2049
|
|
20240227,103100,6019422450,5190,5190,5200,5190,723
|
|
20240227,103000,6015670070,5190,5190,5190,5190,1495
|
|
20240227,102900,6007911020,5200,5190,5200,5190,934
|
|
20240227,102800,6003058540,5190,5200,5200,5180,3428
|
|
20240227,102700,5985262680,5180,5170,5200,5170,3122
|
|
20240227,102600,5969075400,5150,5150,5170,5150,76
|
|
20240227,102500,5968683980,5150,5170,5170,5150,2190
|
|
20240227,102400,5957379500,5170,5170,5170,5160,1330
|
|
20240227,102300,5950503460,5140,5150,5160,5140,3933
|
|
20240227,102200,5930263940,5150,5150,5150,5150,1317
|
|
20240227,102100,5923481390,5150,5150,5150,5150,41
|
|
20240227,102000,5923270240,5170,5160,5170,5150,1990
|
|
20240227,101900,5913010610,5160,5150,5160,5150,1853
|
|
20240227,101800,5903460520,5150,5160,5170,5150,1387
|
|
20240227,101700,5896305230,5170,5150,5170,5150,1825
|
|
20240227,101600,5886905840,5140,5140,5150,5140,2609
|
|
20240227,101500,5873495560,5140,5160,5170,5140,5566
|
|
20240227,101400,5844820190,5160,5170,5180,5160,13891
|
|
20240227,101300,5773099860,5160,5160,5160,5150,1422
|
|
20240227,101200,5765763400,5170,5160,5170,5160,2880
|
|
20240227,101100,5750886590,5160,5150,5180,5150,5921
|
|
20240227,101000,5720327700,5160,5150,5160,5150,4274
|
|
20240227,100900,5698306460,5150,5160,5160,5150,2599
|
|
20240227,100800,5684899890,5160,5160,5180,5160,931
|
|
20240227,100700,5680090740,5160,5190,5190,5160,4250
|
|
20240227,100600,5658096010,5210,5190,5210,5180,7745
|
|
20240227,100500,5617867960,5190,5180,5190,5170,9853
|
|
20240227,100400,5566854790,5190,5180,5190,5180,205
|
|
20240227,100300,5565792840,5180,5180,5190,5170,2738
|
|
20240227,100200,5551611990,5170,5170,5170,5170,1475
|
|
20240227,100100,5543986240,5170,5140,5170,5140,6231
|
|
20240227,100000,5511855700,5150,5130,5150,5130,2564
|
|
20240227,095900,5498670790,5130,5140,5140,5130,1342
|
|
20240227,095800,5491783720,5130,5150,5160,5130,5281
|
|
20240227,095700,5464632460,5160,5140,5170,5140,2094
|
|
20240227,095600,5453863890,5170,5140,5170,5140,11058
|
|
20240227,095500,5396990530,5140,5170,5180,5140,12977
|
|
20240227,095400,5330038340,5170,5160,5170,5150,3549
|
|
20240227,095300,5311724440,5170,5160,5170,5150,4154
|
|
20240227,095200,5290313780,5160,5160,5160,5130,5930
|
|
20240227,095100,5259746160,5140,5120,5140,5110,10199
|
|
20240227,095000,5207447860,5140,5140,5150,5110,17937
|
|
20240227,094900,5115345870,5130,5160,5170,5120,13902
|
|
20240227,094800,5043827750,5160,5120,5180,5110,19641
|
|
20240227,094700,4942512830,5110,5160,5160,5110,27084
|
|
20240227,094600,4803553070,5170,5170,5180,5140,25292
|
|
20240227,094500,4673041560,5170,5180,5190,5170,10951
|
|
20240227,094400,4616368790,5180,5220,5230,5130,77754
|
|
20240227,094300,4213764360,5220,5220,5250,5220,13346
|
|
20240227,094200,4143967320,5220,5250,5250,5210,69515
|
|
20240227,094100,3780549740,5250,5250,5280,5240,32041
|
|
20240227,094000,3612294640,5250,5280,5290,5250,35430
|
|
20240227,093900,3425675550,5300,5280,5300,5280,6766
|
|
20240227,093800,3389931170,5300,5290,5300,5280,4264
|
|
20240227,093700,3367403840,5290,5290,5290,5280,4511
|
|
20240227,093600,3343541650,5290,5290,5300,5280,4415
|
|
20240227,093500,3320204700,5290,5310,5320,5290,9057
|
|
20240227,093400,3272168310,5310,5330,5350,5310,3919
|
|
20240227,093300,3251316160,5320,5330,5340,5320,743
|
|
20240227,093200,3247357750,5330,5310,5340,5310,7740
|
|
20240227,093100,3206143860,5290,5280,5320,5280,552
|
|
20240227,093000,3203220400,5280,5300,5320,5280,16692
|
|
20240227,092900,3114963400,5300,5330,5330,5300,7441
|
|
20240227,092800,3075398240,5330,5310,5330,5300,7114
|
|
20240227,092700,3037599610,5310,5300,5320,5290,16102
|
|
20240227,092600,2952266770,5300,5310,5320,5300,8200
|
|
20240227,092500,2908771390,5310,5320,5330,5310,8914
|
|
20240227,092400,2861400280,5320,5360,5360,5320,5392
|
|
20240227,092300,2832613010,5360,5350,5360,5330,9364
|
|
20240227,092200,2782578460,5350,5310,5350,5310,8795
|
|
20240227,092100,2735689680,5320,5370,5370,5320,10520
|
|
20240227,092000,2679634800,5340,5320,5390,5320,11998
|
|
20240227,091900,2615507460,5330,5330,5350,5320,6842
|
|
20240227,091800,2579089800,5320,5340,5350,5320,22428
|
|
20240227,091700,2459595730,5340,5340,5360,5330,15460
|
|
20240227,091600,2377123940,5340,5370,5380,5340,14237
|
|
20240227,091500,2300928750,5370,5360,5380,5350,12344
|
|
20240227,091400,2234784030,5360,5360,5370,5350,19146
|
|
20240227,091300,2132244900,5360,5410,5410,5360,10842
|
|
20240227,091200,2073909610,5390,5400,5430,5360,19085
|
|
20240227,091100,1971052590,5400,5380,5400,5370,18933
|
|
20240227,091000,1869175350,5380,5410,5420,5380,15287
|
|
20240227,090900,1786682000,5400,5410,5420,5400,7299
|
|
20240227,090800,1747180550,5410,5460,5460,5410,10902
|
|
20240227,090700,1687991100,5450,5440,5490,5420,26685
|
|
20240227,090600,1542371290,5480,5450,5480,5390,39420
|
|
20240227,090500,1328325320,5450,5430,5470,5420,20588
|
|
20240227,090400,1216264930,5420,5420,5490,5400,42241
|
|
20240227,090300,986317260,5400,5370,5460,5370,34199
|
|
20240227,090200,800927750,5380,5300,5390,5300,18427
|
|
20240227,090100,702079330,5300,5380,5400,5290,42901
|
|
20240227,090000,472950490,5380,5350,5400,5330,86552
|