583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,183900,1901073950,17480,17480,17480,17480,0
|
|
20240227,183800,1901073950,17480,17480,17480,17480,0
|
|
20240227,183700,1901073950,17480,17480,17480,17480,0
|
|
20240227,183600,1901073950,17480,17480,17480,17480,0
|
|
20240227,183500,1901073950,17480,17480,17480,17480,0
|
|
20240227,183400,1901073950,17480,17480,17480,17480,0
|
|
20240227,183300,1901073950,17480,17480,17480,17480,0
|
|
20240227,183200,1901073950,17480,17480,17480,17480,0
|
|
20240227,183100,1901073950,17480,17480,17480,17480,0
|
|
20240227,183000,1901073950,17480,17480,17480,17480,0
|
|
20240227,182900,1901073950,17480,17480,17480,17480,0
|
|
20240227,182800,1901073950,17480,17480,17480,17480,0
|
|
20240227,182700,1901073950,17480,17480,17480,17480,0
|
|
20240227,182600,1901073950,17480,17480,17480,17480,0
|
|
20240227,182500,1901073950,17480,17480,17480,17480,0
|
|
20240227,182400,1901073950,17480,17480,17480,17480,0
|
|
20240227,182300,1901073950,17480,17480,17480,17480,0
|
|
20240227,182200,1901073950,17480,17480,17480,17480,0
|
|
20240227,182100,1901073950,17480,17480,17480,17480,0
|
|
20240227,182000,1901073950,17480,17480,17480,17480,0
|
|
20240227,181900,1901073950,17480,17480,17480,17480,0
|
|
20240227,181800,1901073950,17480,17480,17480,17480,0
|
|
20240227,181700,1901073950,17480,17480,17480,17480,0
|
|
20240227,181600,1901073950,17480,17480,17480,17480,0
|
|
20240227,181500,1901073950,17480,17480,17480,17480,0
|
|
20240227,181400,1901073950,17480,17480,17480,17480,0
|
|
20240227,181300,1901073950,17480,17480,17480,17480,0
|
|
20240227,181200,1901073950,17480,17480,17480,17480,0
|
|
20240227,181100,1901073950,17480,17480,17480,17480,0
|
|
20240227,181000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,180900,1901073950,17480,17480,17480,17480,0
|
|
20240227,180800,1901073950,17480,17480,17480,17480,0
|
|
20240227,180700,1901073950,17480,17480,17480,17480,0
|
|
20240227,180600,1901073950,17480,17480,17480,17480,0
|
|
20240227,180500,1901073950,17480,17480,17480,17480,0
|
|
20240227,180400,1901073950,17480,17480,17480,17480,0
|
|
20240227,180300,1901073950,17480,17480,17480,17480,0
|
|
20240227,180200,1901073950,17480,17480,17480,17480,0
|
|
20240227,180100,1901073950,17480,17480,17480,17480,0
|
|
20240227,180000,1901073950,17480,17480,17480,17480,0
|
|
20240227,175900,1901073950,17480,17480,17480,17480,0
|
|
20240227,175800,1901073950,17480,17480,17480,17480,0
|
|
20240227,175700,1901073950,17480,17480,17480,17480,0
|
|
20240227,175600,1901073950,17480,17480,17480,17480,0
|
|
20240227,175500,1901073950,17480,17480,17480,17480,0
|
|
20240227,175400,1901073950,17480,17480,17480,17480,0
|
|
20240227,175300,1901073950,17480,17480,17480,17480,0
|
|
20240227,175200,1901073950,17480,17480,17480,17480,0
|
|
20240227,175100,1901073950,17480,17480,17480,17480,0
|
|
20240227,175000,1901073950,17480,17480,17480,17480,0
|
|
20240227,174900,1901073950,17480,17480,17480,17480,0
|
|
20240227,174800,1901073950,17480,17480,17480,17480,0
|
|
20240227,174700,1901073950,17480,17480,17480,17480,0
|
|
20240227,174600,1901073950,17480,17480,17480,17480,0
|
|
20240227,174500,1901073950,17480,17480,17480,17480,0
|
|
20240227,174400,1901073950,17480,17480,17480,17480,0
|
|
20240227,174300,1901073950,17480,17480,17480,17480,0
|
|
20240227,174200,1901073950,17480,17480,17480,17480,0
|
|
20240227,174100,1901073950,17480,17480,17480,17480,0
|
|
20240227,174000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,173900,1901073950,17480,17480,17480,17480,0
|
|
20240227,173800,1901073950,17480,17480,17480,17480,0
|
|
20240227,173700,1901073950,17480,17480,17480,17480,0
|
|
20240227,173600,1901073950,17480,17480,17480,17480,0
|
|
20240227,173500,1901073950,17480,17480,17480,17480,0
|
|
20240227,173400,1901073950,17480,17480,17480,17480,0
|
|
20240227,173300,1901073950,17480,17480,17480,17480,0
|
|
20240227,173200,1901073950,17480,17480,17480,17480,0
|
|
20240227,173100,1901073950,17480,17480,17480,17480,0
|
|
20240227,173000,1901073950,17480,17480,17480,17480,0
|
|
20240227,172900,1901073950,17480,17480,17480,17480,0
|
|
20240227,172800,1901073950,17480,17480,17480,17480,0
|
|
20240227,172700,1901073950,17480,17480,17480,17480,0
|
|
20240227,172600,1901073950,17480,17480,17480,17480,0
|
|
20240227,172500,1901073950,17480,17480,17480,17480,0
|
|
20240227,172400,1901073950,17480,17480,17480,17480,0
|
|
20240227,172300,1901073950,17480,17480,17480,17480,0
|
|
20240227,172200,1901073950,17480,17480,17480,17480,0
|
|
20240227,172100,1901073950,17480,17480,17480,17480,0
|
|
20240227,172000,1901073950,17480,17480,17480,17480,0
|
|
20240227,171900,1901073950,17480,17480,17480,17480,0
|
|
20240227,171800,1901073950,17480,17480,17480,17480,0
|
|
20240227,171700,1901073950,17480,17480,17480,17480,0
|
|
20240227,171600,1901073950,17480,17480,17480,17480,0
|
|
20240227,171500,1901073950,17480,17480,17480,17480,0
|
|
20240227,171400,1901073950,17480,17480,17480,17480,0
|
|
20240227,171300,1901073950,17480,17480,17480,17480,0
|
|
20240227,171200,1901073950,17480,17480,17480,17480,0
|
|
20240227,171100,1901073950,17480,17480,17480,17480,0
|
|
20240227,171000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,170900,1901073950,17480,17480,17480,17480,0
|
|
20240227,170800,1901073950,17480,17480,17480,17480,0
|
|
20240227,170700,1901073950,17480,17480,17480,17480,0
|
|
20240227,170600,1901073950,17480,17480,17480,17480,0
|
|
20240227,170500,1901073950,17480,17480,17480,17480,0
|
|
20240227,170400,1901073950,17480,17480,17480,17480,0
|
|
20240227,170300,1901073950,17480,17480,17480,17480,0
|
|
20240227,170200,1901073950,17480,17480,17480,17480,0
|
|
20240227,170100,1901073950,17480,17480,17480,17480,0
|
|
20240227,170000,1901073950,17480,17480,17480,17480,0
|
|
20240227,165900,1901073950,17480,17480,17480,17480,0
|
|
20240227,165800,1901073950,17480,17480,17480,17480,0
|
|
20240227,165700,1901073950,17480,17480,17480,17480,0
|
|
20240227,165600,1901073950,17480,17480,17480,17480,0
|
|
20240227,165500,1901073950,17480,17480,17480,17480,0
|
|
20240227,165400,1901073950,17480,17480,17480,17480,0
|
|
20240227,165300,1901073950,17480,17480,17480,17480,0
|
|
20240227,165200,1901073950,17480,17480,17480,17480,0
|
|
20240227,165100,1901073950,17480,17480,17480,17480,0
|
|
20240227,165000,1901073950,17480,17480,17480,17480,0
|
|
20240227,164900,1901073950,17480,17480,17480,17480,0
|
|
20240227,164800,1901073950,17480,17480,17480,17480,0
|
|
20240227,164700,1901073950,17480,17480,17480,17480,0
|
|
20240227,164600,1901073950,17480,17480,17480,17480,0
|
|
20240227,164500,1901073950,17480,17480,17480,17480,0
|
|
20240227,164400,1901073950,17480,17480,17480,17480,0
|
|
20240227,164300,1901073950,17480,17480,17480,17480,0
|
|
20240227,164200,1901073950,17480,17480,17480,17480,0
|
|
20240227,164100,1901073950,17480,17480,17480,17480,0
|
|
20240227,164000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,163900,1901073950,17480,17480,17480,17480,0
|
|
20240227,163800,1901073950,17480,17480,17480,17480,0
|
|
20240227,163700,1901073950,17480,17480,17480,17480,0
|
|
20240227,163600,1901073950,17480,17480,17480,17480,0
|
|
20240227,163500,1901073950,17480,17480,17480,17480,0
|
|
20240227,163400,1901073950,17480,17480,17480,17480,0
|
|
20240227,163300,1901073950,17480,17480,17480,17480,0
|
|
20240227,163200,1901073950,17480,17480,17480,17480,0
|
|
20240227,163100,1901073950,17480,17480,17480,17480,0
|
|
20240227,163000,1901073950,17480,17480,17480,17480,0
|
|
20240227,162900,1901073950,17480,17480,17480,17480,0
|
|
20240227,162800,1901073950,17480,17480,17480,17480,0
|
|
20240227,162700,1901073950,17480,17480,17480,17480,0
|
|
20240227,162600,1901073950,17480,17480,17480,17480,0
|
|
20240227,162500,1901073950,17480,17480,17480,17480,0
|
|
20240227,162400,1901073950,17480,17480,17480,17480,0
|
|
20240227,162300,1901073950,17480,17480,17480,17480,0
|
|
20240227,162200,1901073950,17480,17480,17480,17480,0
|
|
20240227,162100,1901073950,17480,17480,17480,17480,0
|
|
20240227,162000,1901073950,17480,17480,17480,17480,0
|
|
20240227,161900,1901073950,17480,17480,17480,17480,0
|
|
20240227,161800,1901073950,17480,17480,17480,17480,0
|
|
20240227,161700,1901073950,17480,17480,17480,17480,0
|
|
20240227,161600,1901073950,17480,17480,17480,17480,0
|
|
20240227,161500,1901073950,17480,17480,17480,17480,0
|
|
20240227,161400,1901073950,17480,17480,17480,17480,0
|
|
20240227,161300,1901073950,17480,17480,17480,17480,0
|
|
20240227,161200,1901073950,17480,17480,17480,17480,0
|
|
20240227,161100,1901073950,17480,17480,17480,17480,0
|
|
20240227,161000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,160900,1901073950,17480,17480,17480,17480,0
|
|
20240227,160800,1901073950,17480,17480,17480,17480,0
|
|
20240227,160700,1901073950,17480,17480,17480,17480,0
|
|
20240227,160600,1901073950,17480,17480,17480,17480,0
|
|
20240227,160500,1901073950,17480,17480,17480,17480,0
|
|
20240227,160400,1901073950,17480,17480,17480,17480,0
|
|
20240227,160300,1901073950,17480,17480,17480,17480,0
|
|
20240227,160200,1901073950,17480,17480,17480,17480,0
|
|
20240227,160100,1901073950,17480,17480,17480,17480,0
|
|
20240227,160000,1901073950,17480,17480,17480,17480,0
|
|
20240227,155900,1901073950,17480,17480,17480,17480,0
|
|
20240227,155800,1901073950,17480,17480,17480,17480,0
|
|
20240227,155700,1901073950,17480,17480,17480,17480,0
|
|
20240227,155600,1901073950,17480,17480,17480,17480,0
|
|
20240227,155500,1901073950,17480,17480,17480,17480,0
|
|
20240227,155400,1901073950,17480,17480,17480,17480,0
|
|
20240227,155300,1901073950,17480,17480,17480,17480,0
|
|
20240227,155200,1901073950,17480,17480,17480,17480,0
|
|
20240227,155100,1901073950,17480,17480,17480,17480,0
|
|
20240227,155000,1901073950,17480,17480,17480,17480,0
|
|
20240227,154900,1901073950,17480,17480,17480,17480,0
|
|
20240227,154800,1901073950,17480,17480,17480,17480,0
|
|
20240227,154700,1901073950,17480,17480,17480,17480,0
|
|
20240227,154600,1901073950,17480,17480,17480,17480,0
|
|
20240227,154500,1901073950,17480,17480,17480,17480,0
|
|
20240227,154400,1901073950,17480,17480,17480,17480,0
|
|
20240227,154300,1901073950,17480,17480,17480,17480,0
|
|
20240227,154200,1901073950,17480,17480,17480,17480,0
|
|
20240227,154100,1901073950,17480,17480,17480,17480,0
|
|
20240227,154000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,153900,1901073950,17480,17480,17480,17480,0
|
|
20240227,153800,1901073950,17480,17480,17480,17480,0
|
|
20240227,153700,1901073950,17480,17480,17480,17480,0
|
|
20240227,153600,1901073950,17480,17480,17480,17480,0
|
|
20240227,153500,1901073950,17480,17480,17480,17480,0
|
|
20240227,153400,1901073950,17480,17480,17480,17480,0
|
|
20240227,153300,1901073950,17480,17480,17480,17480,0
|
|
20240227,153200,1901073950,17480,17480,17480,17480,0
|
|
20240227,153100,1901073950,17480,17480,17480,17480,0
|
|
20240227,153000,1901073950,17480,17480,17480,17480,1031
|
|
20240227,152900,1883052070,17470,17470,17470,17470,0
|
|
20240227,152800,1883052070,17470,17470,17470,17470,0
|
|
20240227,152700,1883052070,17470,17470,17470,17470,0
|
|
20240227,152600,1883052070,17470,17470,17470,17470,0
|
|
20240227,152500,1883052070,17470,17470,17470,17470,0
|
|
20240227,152400,1883052070,17470,17470,17470,17470,0
|
|
20240227,152300,1883052070,17470,17470,17470,17470,0
|
|
20240227,152200,1883052070,17470,17470,17470,17470,0
|
|
20240227,152100,1883052070,17470,17470,17470,17470,0
|
|
20240227,152000,1883052070,17470,17470,17470,17470,0
|
|
20240227,151900,1883052070,17470,17480,17500,17470,151
|
|
20240227,151800,1880412070,17470,17470,17480,17460,45
|
|
20240227,151700,1879625920,17470,17470,17490,17450,729
|
|
20240227,151600,1866892340,17470,17470,17480,17470,19
|
|
20240227,151500,1866560350,17480,17480,17480,17470,15
|
|
20240227,151400,1866298240,17490,17450,17500,17450,395
|
|
20240227,151300,1859401240,17450,17460,17480,17450,281
|
|
20240227,151200,1854495590,17450,17480,17490,17450,532
|
|
20240227,151100,1845198200,17460,17450,17490,17450,404
|
|
20240227,151000,1838134590,17490,17460,17490,17440,986
|
|
20240227,150900,1820928540,17450,17440,17460,17440,42
|
|
20240227,150800,1820195560,17450,17450,17450,17450,45
|
|
20240227,150700,1819410310,17440,17460,17470,17440,1000
|
|
20240227,150600,1801966290,17460,17440,17470,17440,16
|
|
20240227,150500,1801686850,17460,17460,17460,17460,24
|
|
20240227,150400,1801267810,17460,17470,17480,17460,398
|
|
20240227,150300,1794315290,17460,17470,17470,17460,78
|
|
20240227,150200,1792953010,17430,17440,17440,17430,100
|
|
20240227,150100,1791209880,17480,17470,17480,17440,69
|
|
20240227,150000,1790004200,17480,17450,17490,17440,171
|
|
20240227,145900,1787015450,17420,17420,17420,17420,2
|
|
20240227,145800,1786980610,17460,17450,17460,17410,62
|
|
20240227,145700,1785898770,17410,17420,17420,17410,41
|
|
20240227,145600,1785184880,17450,17410,17450,17410,62
|
|
20240227,145500,1784103060,17460,17460,17460,17460,34
|
|
20240227,145400,1783509420,17470,17390,17470,17380,91
|
|
20240227,145300,1781926080,17390,17390,17390,17380,23
|
|
20240227,145200,1781526210,17370,17350,17370,17340,391
|
|
20240227,145100,1774741850,17350,17350,17370,17350,294
|
|
20240227,145000,1769639650,17360,17390,17390,17350,297
|
|
20240227,144900,1764479270,17360,17350,17360,17340,417
|
|
20240227,144800,1757244510,17350,17390,17390,17350,213
|
|
20240227,144700,1753547060,17400,17370,17400,17370,35
|
|
20240227,144600,1752938530,17370,17360,17370,17360,15
|
|
20240227,144500,1752677990,17360,17370,17370,17360,50
|
|
20240227,144400,1751809660,17370,17370,17370,17370,49
|
|
20240227,144300,1750958530,17360,17360,17360,17360,52
|
|
20240227,144200,1750055810,17340,17320,17360,17320,551
|
|
20240227,144100,1740495610,17320,17370,17400,17320,911
|
|
20240227,144000,1724687800,17370,17430,17430,17370,1193
|
|
20240227,143900,1703925490,17420,17430,17430,17420,148
|
|
20240227,143800,1701346240,17440,17430,17440,17430,13
|
|
20240227,143700,1701119540,17430,17430,17430,17430,268
|
|
20240227,143600,1696448300,17430,17440,17440,17430,148
|
|
20240227,143500,1693867190,17440,17450,17450,17440,14
|
|
20240227,143400,1693622930,17440,17440,17440,17440,2
|
|
20240227,143300,1693588050,17450,17430,17450,17430,102
|
|
20240227,143200,1691809510,17430,17430,17430,17430,3
|
|
20240227,143100,1691757220,17430,17430,17430,17430,12
|
|
20240227,143000,1691548060,17430,17430,17430,17430,44
|
|
20240227,142900,1690781140,17430,17430,17430,17430,80
|
|
20240227,142800,1689386740,17430,17430,17430,17430,12
|
|
20240227,142700,1689177580,17430,17450,17450,17430,155
|
|
20240227,142600,1686473620,17450,17460,17460,17450,71
|
|
20240227,142500,1685234570,17460,17470,17470,17460,235
|
|
20240227,142400,1681130410,17470,17470,17470,17470,69
|
|
20240227,142300,1679924980,17470,17470,17480,17470,28
|
|
20240227,142200,1679435700,17470,17470,17470,17470,0
|
|
20240227,142100,1679435700,17470,17470,17470,17470,50
|
|
20240227,142000,1678562200,17470,17470,17470,17470,14
|
|
20240227,141900,1678317620,17470,17470,17470,17460,21
|
|
20240227,141800,1677950760,17470,17460,17470,17460,76
|
|
20240227,141700,1676623470,17460,17450,17460,17450,18
|
|
20240227,141600,1676309210,17450,17450,17450,17450,0
|
|
20240227,141500,1676309210,17450,17450,17450,17450,56
|
|
20240227,141400,1675332010,17460,17450,17460,17440,46
|
|
20240227,141300,1674528960,17440,17440,17440,17440,7
|
|
20240227,141200,1674406880,17440,17450,17450,17440,75
|
|
20240227,141100,1673098520,17450,17450,17450,17450,13
|
|
20240227,141000,1672871670,17460,17440,17460,17430,77
|
|
20240227,140900,1671527710,17430,17440,17440,17430,73
|
|
20240227,140800,1670254840,17440,17430,17440,17430,82
|
|
20240227,140700,1668824780,17430,17440,17440,17430,167
|
|
20240227,140600,1665913660,17470,17430,17470,17430,204
|
|
20240227,140500,1662357740,17430,17430,17430,17430,3
|
|
20240227,140400,1662305450,17440,17430,17490,17430,121
|
|
20240227,140300,1660193780,17430,17400,17430,17400,238
|
|
20240227,140200,1656050420,17410,17420,17420,17410,459
|
|
20240227,140100,1648056780,17430,17430,17430,17420,206
|
|
20240227,140000,1644468070,17430,17420,17430,17420,47
|
|
20240227,135900,1643649310,17420,17430,17430,17420,15
|
|
20240227,135800,1643387980,17420,17420,17420,17420,2
|
|
20240227,135700,1643353140,17420,17430,17430,17420,167
|
|
20240227,135600,1640442410,17430,17420,17430,17420,711
|
|
20240227,135500,1628050950,17420,17420,17420,17420,16
|
|
20240227,135400,1627772230,17420,17420,17420,17420,116
|
|
20240227,135300,1625751510,17420,17440,17440,17420,134
|
|
20240227,135200,1623415690,17430,17430,17430,17430,75
|
|
20240227,135100,1622108440,17430,17430,17430,17430,53
|
|
20240227,135000,1621184650,17430,17430,17430,17430,0
|
|
20240227,134900,1621184650,17430,17430,17430,17430,3
|
|
20240227,134800,1621132360,17430,17420,17430,17420,243
|
|
20240227,134700,1616897300,17500,17420,17500,17410,70
|
|
20240227,134600,1615674420,17420,17420,17430,17410,356
|
|
20240227,134500,1609476030,17420,17410,17420,17410,51
|
|
20240227,134400,1608588040,17410,17430,17430,17410,288
|
|
20240227,134300,1603570680,17430,17440,17440,17430,74
|
|
20240227,134200,1602280270,17440,17440,17440,17440,46
|
|
20240227,134100,1601478030,17440,17450,17450,17440,17
|
|
20240227,134000,1601181450,17440,17450,17450,17440,225
|
|
20240227,133900,1597255220,17450,17460,17460,17450,58
|
|
20240227,133800,1596243060,17470,17470,17470,17470,132
|
|
20240227,133700,1593937020,17470,17450,17470,17450,177
|
|
20240227,133600,1590844980,17450,17460,17460,17450,94
|
|
20240227,133500,1589204210,17460,17470,17480,17460,701
|
|
20240227,133400,1576958030,17480,17470,17480,17470,164
|
|
20240227,133300,1574092770,17480,17480,17480,17470,69
|
|
20240227,133200,1572886780,17480,17480,17480,17480,12
|
|
20240227,133100,1572677020,17480,17480,17490,17480,7
|
|
20240227,133000,1572554630,17490,17480,17490,17480,55
|
|
20240227,132900,1571593210,17490,17480,17490,17480,40
|
|
20240227,132800,1570893950,17470,17470,17470,17470,10
|
|
20240227,132700,1570719250,17480,17470,17480,17470,118
|
|
20240227,132600,1568657160,17480,17500,17500,17480,179
|
|
20240227,132500,1565528220,17500,17490,17500,17480,119
|
|
20240227,132400,1563447420,17490,17500,17500,17480,82
|
|
20240227,132300,1562013340,17520,17520,17520,17520,15
|
|
20240227,132200,1561750540,17500,17490,17500,17490,20
|
|
20240227,132100,1561400660,17480,17490,17490,17470,120
|
|
20240227,132000,1559301920,17500,17500,17500,17500,19
|
|
20240227,131900,1558969420,17450,17470,17510,17450,736
|
|
20240227,131800,1546104840,17460,17480,17480,17460,250
|
|
20240227,131700,1541737480,17490,17490,17490,17490,900
|
|
20240227,131600,1525996480,17490,17490,17490,17490,15
|
|
20240227,131500,1525734130,17500,17490,17500,17490,570
|
|
20240227,131400,1515764250,17490,17490,17490,17490,1
|
|
20240227,131300,1515746760,17490,17500,17500,17490,172
|
|
20240227,131200,1512737990,17500,17500,17500,17500,15
|
|
20240227,131100,1512475490,17500,17500,17500,17500,1
|
|
20240227,131000,1512457990,17500,17520,17520,17500,46
|
|
20240227,130900,1511652350,17490,17510,17510,17490,630
|
|
20240227,130800,1500623920,17520,17520,17520,17510,182
|
|
20240227,130700,1497436890,17520,17510,17530,17510,391
|
|
20240227,130600,1490584230,17510,17510,17510,17510,5
|
|
20240227,130500,1490496680,17520,17520,17520,17520,0
|
|
20240227,130400,1490496680,17520,17510,17520,17510,45
|
|
20240227,130300,1489708440,17510,17510,17510,17510,9
|
|
20240227,130200,1489550850,17510,17510,17510,17510,53
|
|
20240227,130100,1488622820,17530,17530,17530,17530,608
|
|
20240227,130000,1477964580,17530,17540,17540,17530,436
|
|
20240227,125900,1470317740,17560,17560,17560,17560,137
|
|
20240227,125800,1467912020,17590,17540,17590,17530,417
|
|
20240227,125700,1460589780,17530,17530,17530,17530,8
|
|
20240227,125600,1460449540,17530,17530,17530,17530,17
|
|
20240227,125500,1460151530,17510,17520,17520,17510,53
|
|
20240227,125400,1459222990,17530,17520,17530,17510,426
|
|
20240227,125300,1451759340,17500,17510,17510,17500,17
|
|
20240227,125200,1451461680,17510,17540,17540,17510,251
|
|
20240227,125100,1447062350,17540,17550,17550,17540,102
|
|
20240227,125000,1445272630,17550,17550,17550,17550,10
|
|
20240227,124900,1445097130,17550,17550,17550,17550,201
|
|
20240227,124800,1441569580,17550,17550,17550,17550,19
|
|
20240227,124700,1441236130,17560,17550,17560,17550,2
|
|
20240227,124600,1441201020,17550,17560,17560,17550,41
|
|
20240227,124500,1440481150,17550,17550,17550,17550,7
|
|
20240227,124400,1440358300,17550,17550,17560,17550,23
|
|
20240227,124300,1439954550,17550,17550,17550,17550,13
|
|
20240227,124200,1439726400,17550,17550,17550,17550,44
|
|
20240227,124100,1438954200,17540,17550,17550,17540,145
|
|
20240227,124000,1436409500,17550,17550,17550,17550,38
|
|
20240227,123900,1435742600,17550,17550,17550,17550,24
|
|
20240227,123800,1435321400,17550,17550,17550,17550,20
|
|
20240227,123700,1434970400,17550,17550,17550,17550,1
|
|
20240227,123600,1434952850,17560,17560,17560,17550,277
|
|
20240227,123500,1430088820,17550,17530,17550,17530,25
|
|
20240227,123400,1429650290,17540,17540,17540,17530,23
|
|
20240227,123300,1429246970,17530,17530,17530,17530,0
|
|
20240227,123200,1429246970,17530,17540,17550,17530,26
|
|
20240227,123100,1428790850,17530,17540,17550,17530,116
|
|
20240227,123000,1426755110,17540,17530,17540,17530,16
|
|
20240227,122900,1426474560,17530,17530,17540,17530,8
|
|
20240227,122800,1426334280,17540,17530,17540,17530,21
|
|
20240227,122700,1425966060,17540,17530,17540,17530,191
|
|
20240227,122600,1422616100,17520,17530,17530,17520,10
|
|
20240227,122500,1422440890,17530,17500,17530,17500,71
|
|
20240227,122400,1421196700,17500,17500,17510,17500,14
|
|
20240227,122300,1420951670,17490,17500,17510,17490,64
|
|
20240227,122200,1419831160,17490,17480,17490,17480,21
|
|
20240227,122100,1419463880,17480,17480,17480,17480,29
|
|
20240227,122000,1418956960,17470,17470,17470,17470,12
|
|
20240227,121900,1418747320,17470,17480,17480,17470,13
|
|
20240227,121800,1418520100,17470,17470,17470,17470,35
|
|
20240227,121700,1417908650,17470,17470,17490,17470,34
|
|
20240227,121600,1417314090,17470,17480,17480,17470,11
|
|
20240227,121500,1417121910,17480,17500,17500,17480,341
|
|
20240227,121400,1411154810,17500,17500,17510,17500,18
|
|
20240227,121300,1410839750,17510,17540,17540,17500,1281
|
|
20240227,121200,1388389180,17540,17540,17540,17540,14
|
|
20240227,121100,1388143620,17540,17540,17540,17540,3
|
|
20240227,121000,1388091000,17540,17530,17540,17530,34
|
|
20240227,120900,1387494730,17540,17540,17540,17540,83
|
|
20240227,120800,1386038910,17540,17550,17550,17530,523
|
|
20240227,120700,1376865030,17560,17540,17560,17540,61
|
|
20240227,120600,1375794460,17550,17550,17550,17550,0
|
|
20240227,120500,1375794460,17550,17550,17550,17550,9
|
|
20240227,120400,1375636510,17550,17550,17550,17550,5
|
|
20240227,120300,1375548760,17560,17560,17560,17550,7
|
|
20240227,120200,1375425890,17570,17520,17570,17520,123
|
|
20240227,120100,1373266970,17520,17520,17530,17520,45
|
|
20240227,120000,1372478280,17520,17520,17520,17520,7
|
|
20240227,115900,1372355640,17520,17530,17530,17520,6
|
|
20240227,115800,1372250470,17530,17520,17530,17520,36
|
|
20240227,115700,1371619520,17520,17520,17520,17520,10
|
|
20240227,115600,1371444320,17520,17520,17520,17520,4
|
|
20240227,115500,1371374240,17520,17520,17520,17520,26
|
|
20240227,115400,1370918720,17520,17530,17540,17520,141
|
|
20240227,115300,1368447120,17540,17550,17550,17540,17
|
|
20240227,115200,1368148910,17540,17540,17550,17540,5
|
|
20240227,115100,1368061190,17540,17530,17540,17530,52
|
|
20240227,115000,1367149230,17540,17540,17540,17530,12
|
|
20240227,114900,1366938760,17540,17540,17540,17530,21
|
|
20240227,114800,1366570440,17540,17540,17540,17540,1
|
|
20240227,114700,1366552900,17540,17540,17540,17540,7
|
|
20240227,114600,1366430120,17540,17530,17540,17530,262
|
|
20240227,114500,1361837210,17520,17520,17520,17520,10
|
|
20240227,114400,1361662010,17520,17520,17520,17520,1
|
|
20240227,114300,1361644490,17520,17520,17520,17520,14
|
|
20240227,114200,1361399210,17520,17530,17530,17520,44
|
|
20240227,114100,1360628190,17520,17520,17540,17520,74
|
|
20240227,114000,1359331590,17520,17560,17560,17520,285
|
|
20240227,113900,1354330830,17590,17540,17590,17530,16
|
|
20240227,113800,1354050080,17530,17550,17550,17530,27
|
|
20240227,113700,1353576450,17550,17530,17550,17530,7
|
|
20240227,113600,1353453640,17620,17530,17620,17480,641
|
|
20240227,113500,1342223060,17490,17470,17900,17470,1013
|
|
20240227,113400,1324285250,17450,17430,17450,17430,213
|
|
20240227,113300,1320569020,17430,17440,17440,17430,12
|
|
20240227,113200,1320359770,17440,17440,17440,17440,1
|
|
20240227,113100,1320342330,17440,17440,17440,17440,45
|
|
20240227,113000,1319557530,17440,17440,17440,17440,1
|
|
20240227,112900,1319540090,17450,17460,17460,17450,422
|
|
20240227,112800,1312173000,17470,17460,17470,17460,5
|
|
20240227,112700,1312085670,17460,17460,17460,17460,8
|
|
20240227,112600,1311945990,17460,17500,17500,17460,167
|
|
20240227,112500,1309028130,17510,17500,17510,17500,54
|
|
20240227,112400,1308083120,17500,17500,17500,17500,15
|
|
20240227,112300,1307820620,17490,17480,17490,17480,335
|
|
20240227,112200,1301961580,17480,17490,17490,17480,160
|
|
20240227,112100,1299163190,17490,17530,17530,17490,106
|
|
20240227,112000,1297308280,17500,17520,17520,17500,43
|
|
20240227,111900,1296555250,17530,17540,17550,17530,38
|
|
20240227,111800,1295888890,17570,17510,17570,17510,20
|
|
20240227,111700,1295538090,17510,17510,17510,17510,244
|
|
20240227,111600,1291265650,17500,17500,17500,17500,1
|
|
20240227,111500,1291248150,17500,17580,17580,17500,1236
|
|
20240227,111400,1269565780,17580,17580,17580,17580,0
|
|
20240227,111300,1269565780,17580,17520,17590,17520,40
|
|
20240227,111200,1268862990,17520,17530,17590,17510,1748
|
|
20240227,111100,1238226550,17530,17560,17570,17530,652
|
|
20240227,111000,1226787590,17560,17630,17630,17560,711
|
|
20240227,110900,1214276200,17630,17660,17660,17630,618
|
|
20240227,110800,1203364600,17640,17620,17640,17620,277
|
|
20240227,110700,1198478360,17640,17640,17640,17600,291
|
|
20240227,110600,1193350380,17640,17650,17660,17640,478
|
|
20240227,110500,1184914150,17650,17720,17720,17650,1787
|
|
20240227,110400,1153319520,17720,17770,17770,17720,862
|
|
20240227,110300,1138005260,17780,17770,17790,17770,41
|
|
20240227,110200,1137276480,17770,17790,17790,17770,384
|
|
20240227,110100,1130452200,17790,17770,17790,17770,35
|
|
20240227,110000,1129830190,17770,17800,17870,17770,92
|
|
20240227,105900,1128194570,17880,17880,17900,17800,145
|
|
20240227,105800,1125604970,17850,17850,17850,17850,65
|
|
20240227,105700,1124444720,17850,17840,17890,17800,373
|
|
20240227,105600,1117782260,17840,17800,17850,17800,701
|
|
20240227,105500,1105300700,17800,17800,17800,17800,54
|
|
20240227,105400,1104339500,17880,17770,17900,17770,376
|
|
20240227,105300,1097615970,17780,17850,17850,17780,220
|
|
20240227,105200,1093694220,17910,17900,17910,17870,166
|
|
20240227,105100,1090721490,17900,17850,17910,17850,1496
|
|
20240227,105000,1063948500,17850,17800,17910,17780,2268
|
|
20240227,104900,1023526540,17800,17930,17930,17800,1173
|
|
20240227,104800,1002571620,17930,17810,17940,17800,1334
|
|
20240227,104700,978700650,17810,17890,17940,17810,1385
|
|
20240227,104600,953932700,17890,17890,17960,17870,184
|
|
20240227,104500,950641460,17970,17870,17980,17870,3214
|
|
20240227,104400,893111790,17880,17830,17880,17810,1071
|
|
20240227,104300,873981360,17830,17800,17840,17800,661
|
|
20240227,104200,862197090,17800,17770,17800,17770,1319
|
|
20240227,104100,838720860,17780,17760,17780,17750,924
|
|
20240227,104000,822299330,17710,17750,17770,17710,74
|
|
20240227,103900,820988280,17750,17740,17750,17700,5648
|
|
20240227,103800,720792080,17700,17740,17740,17700,268
|
|
20240227,103700,716044710,17730,17720,17730,17710,788
|
|
20240227,103600,702076160,17730,17710,17730,17710,493
|
|
20240227,103500,693338350,17700,17710,17710,17700,234
|
|
20240227,103400,689194320,17700,17690,17700,17690,243
|
|
20240227,103300,684893460,17700,17640,17700,17640,1136
|
|
20240227,103200,664812760,17640,17600,17640,17600,260
|
|
20240227,103100,660227200,17600,17710,17730,17600,1691
|
|
20240227,103000,630269060,17740,17590,17740,17590,3856
|
|
20240227,102900,561971910,17600,17550,17600,17550,1653
|
|
20240227,102800,532892350,17580,17560,17580,17560,138
|
|
20240227,102700,530467440,17570,17570,17570,17570,67
|
|
20240227,102600,529290250,17500,17560,17560,17500,1167
|
|
20240227,102500,508844710,17570,17580,17590,17570,50
|
|
20240227,102400,507965650,17580,17560,17580,17560,80
|
|
20240227,102300,506559490,17530,17540,17540,17530,3
|
|
20240227,102200,506506880,17550,17540,17550,17540,152
|
|
20240227,102100,503839690,17530,17570,17580,17530,69
|
|
20240227,102000,502627180,17570,17510,17580,17510,37
|
|
20240227,101900,501977180,17590,17510,17590,17510,59
|
|
20240227,101800,500939530,17590,17510,17610,17490,1340
|
|
20240227,101700,477427290,17560,17510,17560,17510,41
|
|
20240227,101600,476708380,17560,17570,17570,17510,31
|
|
20240227,101500,476164030,17570,17580,17590,17570,115
|
|
20240227,101400,474141800,17570,17590,17590,17570,118
|
|
20240227,101300,472067490,17590,17570,17590,17570,27
|
|
20240227,101200,471593060,17570,17580,17610,17570,291
|
|
20240227,101100,466474170,17550,17450,17550,17450,2662
|
|
20240227,101000,419879860,17440,17430,17440,17430,83
|
|
20240227,100900,418432480,17430,17430,17450,17430,97
|
|
20240227,100800,416740140,17450,17460,17470,17450,83
|
|
20240227,100700,415290720,17470,17470,17470,17430,162
|
|
20240227,100600,412464320,17460,17460,17460,17460,259
|
|
20240227,100500,407942180,17450,17450,17450,17450,9
|
|
20240227,100400,407785130,17450,17450,17450,17450,8
|
|
20240227,100300,407645530,17450,17420,17450,17410,157
|
|
20240227,100200,404907920,17410,17410,17410,17410,9
|
|
20240227,100100,404751230,17420,17420,17430,17420,22
|
|
20240227,100000,404367980,17430,17420,17430,17420,304
|
|
20240227,095900,399069350,17400,17400,17400,17400,0
|
|
20240227,095800,399069350,17400,17430,17430,17400,11
|
|
20240227,095700,398877650,17430,17400,17430,17400,236
|
|
20240227,095600,394767550,17390,17400,17400,17390,2
|
|
20240227,095500,394732760,17420,17420,17420,17410,53
|
|
20240227,095400,393810000,17420,17420,17420,17420,25
|
|
20240227,095300,393374500,17420,17410,17420,17410,8
|
|
20240227,095200,393235160,17410,17410,17410,17410,21
|
|
20240227,095100,392869550,17400,17380,17400,17380,10
|
|
20240227,095000,392695620,17400,17370,17400,17370,442
|
|
20240227,094900,385017140,17370,17370,17370,17370,0
|
|
20240227,094800,385017140,17370,17380,17380,17350,274
|
|
20240227,094700,380260450,17350,17350,17350,17350,0
|
|
20240227,094600,380260450,17350,17350,17350,17350,1
|
|
20240227,094500,380243100,17350,17350,17350,17350,2
|
|
20240227,094400,380208400,17350,17360,17360,17350,80
|
|
20240227,094300,378820140,17380,17410,17410,17380,54
|
|
20240227,094200,377880060,17410,17350,17420,17350,52
|
|
20240227,094100,376974770,17350,17350,17350,17340,1919
|
|
20240227,094000,343695620,17360,17380,17380,17360,3
|
|
20240227,093900,343643510,17430,17430,17430,17430,1
|
|
20240227,093800,343626080,17340,17340,17340,17340,0
|
|
20240227,093700,343626080,17340,17340,17340,17340,156
|
|
20240227,093600,340921040,17340,17440,17440,17340,186
|
|
20240227,093500,337694010,17450,17430,17450,17430,13
|
|
20240227,093400,337467380,17460,17460,17460,17460,0
|
|
20240227,093300,337467380,17460,17370,17460,17360,164
|
|
20240227,093200,334618540,17370,17370,17370,17370,617
|
|
20240227,093100,323901250,17350,17340,17350,17340,91
|
|
20240227,093000,322323200,17340,17370,17370,17340,136
|
|
20240227,092900,319961780,17370,17370,17370,17370,62
|
|
20240227,092800,318884840,17370,17370,17370,17370,0
|
|
20240227,092700,318884840,17370,17390,17390,17350,452
|
|
20240227,092600,311037810,17390,17430,17430,17390,411
|
|
20240227,092500,303879320,17420,17400,17420,17400,380
|
|
20240227,092400,297260320,17410,17450,17450,17370,1261
|
|
20240227,092300,275290780,17450,17440,17460,17430,1125
|
|
20240227,092200,255669320,17450,17460,17460,17440,220
|
|
20240227,092100,251829500,17460,17490,17490,17460,209
|
|
20240227,092000,248179510,17450,17580,17580,17430,1596
|
|
20240227,091900,220283250,17580,17640,17640,17580,983
|
|
20240227,091800,202976520,17640,17740,17760,17640,1094
|
|
20240227,091700,183611380,17740,17650,17800,17650,2979
|
|
20240227,091600,130756410,17640,17600,17640,17590,530
|
|
20240227,091500,121425480,17600,17590,17600,17530,654
|
|
20240227,091400,109931830,17580,17490,17580,17480,807
|
|
20240227,091300,95788110,17490,17490,17550,17490,1133
|
|
20240227,091200,75955040,17490,17470,17490,17470,165
|
|
20240227,091100,73070840,17490,17430,17490,17430,367
|
|
20240227,091000,66662830,17440,17360,17440,17350,183
|
|
20240227,090900,63480610,17350,17320,17370,17320,269
|
|
20240227,090800,58813390,17310,17460,17460,17310,578
|
|
20240227,090700,48787530,17470,17400,17480,17380,72
|
|
20240227,090600,47534810,17360,17360,17360,17360,35
|
|
20240227,090500,46927210,17310,17330,17340,17290,80
|
|
20240227,090400,45541030,17270,17280,17280,17270,752
|
|
20240227,090300,32546570,17350,17350,17350,17340,298
|
|
20240227,090200,27377060,17360,17270,17360,17210,254
|
|
20240227,090100,22988410,17210,17130,17210,17130,263
|
|
20240227,090000,18475240,17110,17210,17280,17110,1074
|