590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184700,4664610340,15320,15320,15320,15320,10800
|
|
20240227,184600,4664610340,15320,15320,15320,15320,0
|
|
20240227,184500,4664610340,15320,15320,15320,15320,0
|
|
20240227,184400,4664610340,15320,15320,15320,15320,0
|
|
20240227,184300,4664610340,15320,15320,15320,15320,0
|
|
20240227,184200,4664610340,15320,15320,15320,15320,0
|
|
20240227,184100,4664610340,15320,15320,15320,15320,0
|
|
20240227,184000,4664610340,15320,15320,15320,15320,0
|
|
20240227,183900,4664610340,15320,15320,15320,15320,0
|
|
20240227,183800,4664610340,15320,15320,15320,15320,0
|
|
20240227,183700,4664610340,15320,15320,15320,15320,0
|
|
20240227,183600,4664610340,15320,15320,15320,15320,0
|
|
20240227,183500,4664610340,15320,15320,15320,15320,0
|
|
20240227,183400,4664610340,15320,15320,15320,15320,0
|
|
20240227,183300,4664610340,15320,15320,15320,15320,0
|
|
20240227,183200,4664610340,15320,15320,15320,15320,0
|
|
20240227,183100,4664610340,15320,15320,15320,15320,0
|
|
20240227,183000,4664610340,15320,15320,15320,15320,0
|
|
20240227,182900,4664610340,15320,15320,15320,15320,0
|
|
20240227,182800,4664610340,15320,15320,15320,15320,0
|
|
20240227,182700,4664610340,15320,15320,15320,15320,0
|
|
20240227,182600,4664610340,15320,15320,15320,15320,0
|
|
20240227,182500,4664610340,15320,15320,15320,15320,0
|
|
20240227,182400,4664610340,15320,15320,15320,15320,0
|
|
20240227,182300,4664610340,15320,15320,15320,15320,0
|
|
20240227,182200,4664610340,15320,15320,15320,15320,0
|
|
20240227,182100,4664610340,15320,15320,15320,15320,0
|
|
20240227,182000,4664610340,15320,15320,15320,15320,0
|
|
20240227,181900,4664610340,15320,15320,15320,15320,0
|
|
20240227,181800,4664610340,15320,15320,15320,15320,0
|
|
20240227,181700,4664610340,15320,15320,15320,15320,10800
|
|
20240227,181600,4664610340,15320,15320,15320,15320,0
|
|
20240227,181500,4664610340,15320,15320,15320,15320,0
|
|
20240227,181400,4664610340,15320,15320,15320,15320,0
|
|
20240227,181300,4664610340,15320,15320,15320,15320,0
|
|
20240227,181200,4664610340,15320,15320,15320,15320,0
|
|
20240227,181100,4664610340,15320,15320,15320,15320,0
|
|
20240227,181000,4664610340,15320,15320,15320,15320,0
|
|
20240227,180900,4664610340,15320,15320,15320,15320,0
|
|
20240227,180800,4664610340,15320,15320,15320,15320,0
|
|
20240227,180700,4664610340,15320,15320,15320,15320,0
|
|
20240227,180600,4664610340,15320,15320,15320,15320,0
|
|
20240227,180500,4664610340,15320,15320,15320,15320,0
|
|
20240227,180400,4664610340,15320,15320,15320,15320,0
|
|
20240227,180300,4664610340,15320,15320,15320,15320,0
|
|
20240227,180200,4664610340,15320,15320,15320,15320,0
|
|
20240227,180100,4664610340,15320,15320,15320,15320,0
|
|
20240227,180000,4664610340,15320,15320,15320,15320,0
|
|
20240227,175900,4664610340,15320,15320,15320,15320,0
|
|
20240227,175800,4664610340,15320,15320,15320,15320,0
|
|
20240227,175700,4664610340,15320,15320,15320,15320,0
|
|
20240227,175600,4664610340,15320,15320,15320,15320,0
|
|
20240227,175500,4664610340,15320,15320,15320,15320,0
|
|
20240227,175400,4664610340,15320,15320,15320,15320,0
|
|
20240227,175300,4664610340,15320,15320,15320,15320,0
|
|
20240227,175200,4664610340,15320,15320,15320,15320,0
|
|
20240227,175100,4664610340,15320,15320,15320,15320,0
|
|
20240227,175000,4664610340,15320,15320,15320,15320,0
|
|
20240227,174900,4664610340,15320,15320,15320,15320,0
|
|
20240227,174800,4664610340,15320,15320,15320,15320,0
|
|
20240227,174700,4664610340,15320,15320,15320,15320,10800
|
|
20240227,174600,4664610340,15320,15320,15320,15320,0
|
|
20240227,174500,4664610340,15320,15320,15320,15320,0
|
|
20240227,174400,4664610340,15320,15320,15320,15320,0
|
|
20240227,174300,4664610340,15320,15320,15320,15320,0
|
|
20240227,174200,4664610340,15320,15320,15320,15320,0
|
|
20240227,174100,4664610340,15320,15320,15320,15320,0
|
|
20240227,174000,4664610340,15320,15320,15320,15320,0
|
|
20240227,173900,4664610340,15320,15320,15320,15320,0
|
|
20240227,173800,4664610340,15320,15320,15320,15320,0
|
|
20240227,173700,4664610340,15320,15320,15320,15320,0
|
|
20240227,173600,4664610340,15320,15320,15320,15320,0
|
|
20240227,173500,4664610340,15320,15320,15320,15320,0
|
|
20240227,173400,4664610340,15320,15320,15320,15320,0
|
|
20240227,173300,4664610340,15320,15320,15320,15320,0
|
|
20240227,173200,4664610340,15320,15320,15320,15320,0
|
|
20240227,173100,4664610340,15320,15320,15320,15320,0
|
|
20240227,173000,4664610340,15320,15320,15320,15320,0
|
|
20240227,172900,4664610340,15320,15320,15320,15320,0
|
|
20240227,172800,4664610340,15320,15320,15320,15320,0
|
|
20240227,172700,4664610340,15320,15320,15320,15320,0
|
|
20240227,172600,4664610340,15320,15320,15320,15320,0
|
|
20240227,172500,4664610340,15320,15320,15320,15320,0
|
|
20240227,172400,4664610340,15320,15320,15320,15320,0
|
|
20240227,172300,4664610340,15320,15320,15320,15320,0
|
|
20240227,172200,4664610340,15320,15320,15320,15320,0
|
|
20240227,172100,4664610340,15320,15320,15320,15320,0
|
|
20240227,172000,4664610340,15320,15320,15320,15320,0
|
|
20240227,171900,4664610340,15320,15320,15320,15320,0
|
|
20240227,171800,4664610340,15320,15320,15320,15320,0
|
|
20240227,171700,4664610340,15320,15320,15320,15320,10800
|
|
20240227,171600,4664610340,15320,15320,15320,15320,0
|
|
20240227,171500,4664610340,15320,15320,15320,15320,0
|
|
20240227,171400,4664610340,15320,15320,15320,15320,0
|
|
20240227,171300,4664610340,15320,15320,15320,15320,0
|
|
20240227,171200,4664610340,15320,15320,15320,15320,0
|
|
20240227,171100,4664610340,15320,15320,15320,15320,0
|
|
20240227,171000,4664610340,15320,15320,15320,15320,0
|
|
20240227,170900,4664610340,15320,15320,15320,15320,0
|
|
20240227,170800,4664610340,15320,15320,15320,15320,0
|
|
20240227,170700,4664610340,15320,15320,15320,15320,0
|
|
20240227,170600,4664610340,15320,15320,15320,15320,0
|
|
20240227,170500,4664610340,15320,15320,15320,15320,0
|
|
20240227,170400,4664610340,15320,15320,15320,15320,0
|
|
20240227,170300,4664610340,15320,15320,15320,15320,0
|
|
20240227,170200,4664610340,15320,15320,15320,15320,0
|
|
20240227,170100,4664610340,15320,15320,15320,15320,0
|
|
20240227,170000,4664610340,15320,15320,15320,15320,0
|
|
20240227,165900,4664610340,15320,15320,15320,15320,0
|
|
20240227,165800,4664610340,15320,15320,15320,15320,0
|
|
20240227,165700,4664610340,15320,15320,15320,15320,0
|
|
20240227,165600,4664610340,15320,15320,15320,15320,0
|
|
20240227,165500,4664610340,15320,15320,15320,15320,0
|
|
20240227,165400,4664610340,15320,15320,15320,15320,0
|
|
20240227,165300,4664610340,15320,15320,15320,15320,0
|
|
20240227,165200,4664610340,15320,15320,15320,15320,0
|
|
20240227,165100,4664610340,15320,15320,15320,15320,0
|
|
20240227,165000,4664610340,15320,15320,15320,15320,0
|
|
20240227,164900,4664610340,15320,15320,15320,15320,0
|
|
20240227,164800,4664610340,15320,15320,15320,15320,0
|
|
20240227,164700,4664610340,15320,15320,15320,15320,10800
|
|
20240227,164600,4664610340,15320,15320,15320,15320,0
|
|
20240227,164500,4664610340,15320,15320,15320,15320,0
|
|
20240227,164400,4664610340,15320,15320,15320,15320,0
|
|
20240227,164300,4664610340,15320,15320,15320,15320,0
|
|
20240227,164200,4664610340,15320,15320,15320,15320,0
|
|
20240227,164100,4664610340,15320,15320,15320,15320,0
|
|
20240227,164000,4664610340,15320,15320,15320,15320,0
|
|
20240227,163900,4664610340,15320,15320,15320,15320,0
|
|
20240227,163800,4664610340,15320,15320,15320,15320,0
|
|
20240227,163700,4664610340,15320,15320,15320,15320,0
|
|
20240227,163600,4664610340,15320,15320,15320,15320,0
|
|
20240227,163500,4664610340,15320,15320,15320,15320,0
|
|
20240227,163400,4664610340,15320,15320,15320,15320,0
|
|
20240227,163300,4664610340,15320,15320,15320,15320,0
|
|
20240227,163200,4664610340,15320,15320,15320,15320,0
|
|
20240227,163100,4664610340,15320,15320,15320,15320,0
|
|
20240227,163000,4664610340,15320,15320,15320,15320,0
|
|
20240227,162900,4664610340,15320,15320,15320,15320,0
|
|
20240227,162800,4664610340,15320,15320,15320,15320,0
|
|
20240227,162700,4664610340,15320,15320,15320,15320,0
|
|
20240227,162600,4664610340,15320,15320,15320,15320,0
|
|
20240227,162500,4664610340,15320,15320,15320,15320,0
|
|
20240227,162400,4664610340,15320,15320,15320,15320,0
|
|
20240227,162300,4664610340,15320,15320,15320,15320,0
|
|
20240227,162200,4664610340,15320,15320,15320,15320,0
|
|
20240227,162100,4664610340,15320,15320,15320,15320,0
|
|
20240227,162000,4664610340,15320,15320,15320,15320,0
|
|
20240227,161900,4664610340,15320,15320,15320,15320,0
|
|
20240227,161800,4664610340,15320,15320,15320,15320,0
|
|
20240227,161700,4664610340,15320,15320,15320,15320,10800
|
|
20240227,161600,4664610340,15320,15320,15320,15320,0
|
|
20240227,161500,4664610340,15320,15320,15320,15320,0
|
|
20240227,161400,4664610340,15320,15320,15320,15320,0
|
|
20240227,161300,4664610340,15320,15320,15320,15320,0
|
|
20240227,161200,4664610340,15320,15320,15320,15320,0
|
|
20240227,161100,4664610340,15320,15320,15320,15320,0
|
|
20240227,161000,4664610340,15320,15320,15320,15320,0
|
|
20240227,160900,4664610340,15320,15320,15320,15320,0
|
|
20240227,160800,4664610340,15320,15320,15320,15320,0
|
|
20240227,160700,4664610340,15320,15320,15320,15320,0
|
|
20240227,160600,4664610340,15320,15320,15320,15320,0
|
|
20240227,160500,4664610340,15320,15320,15320,15320,0
|
|
20240227,160400,4664610340,15320,15320,15320,15320,0
|
|
20240227,160300,4664610340,15320,15320,15320,15320,0
|
|
20240227,160200,4664610340,15320,15320,15320,15320,0
|
|
20240227,160100,4664610340,15320,15320,15320,15320,0
|
|
20240227,160000,4664610340,15320,15320,15320,15320,0
|
|
20240227,155900,4664610340,15320,15320,15320,15320,0
|
|
20240227,155800,4664610340,15320,15320,15320,15320,0
|
|
20240227,155700,4664610340,15320,15320,15320,15320,0
|
|
20240227,155600,4664610340,15320,15320,15320,15320,0
|
|
20240227,155500,4664610340,15320,15320,15320,15320,0
|
|
20240227,155400,4664610340,15320,15320,15320,15320,0
|
|
20240227,155300,4664610340,15320,15320,15320,15320,0
|
|
20240227,155200,4664610340,15320,15320,15320,15320,0
|
|
20240227,155100,4664610340,15320,15320,15320,15320,0
|
|
20240227,155000,4664610340,15320,15320,15320,15320,0
|
|
20240227,154900,4664610340,15320,15320,15320,15320,0
|
|
20240227,154800,4664610340,15320,15320,15320,15320,0
|
|
20240227,154700,4664610340,15320,15320,15320,15320,10800
|
|
20240227,154600,4664610340,15320,15320,15320,15320,0
|
|
20240227,154500,4664610340,15320,15320,15320,15320,0
|
|
20240227,154400,4664610340,15320,15320,15320,15320,0
|
|
20240227,154300,4664610340,15320,15320,15320,15320,0
|
|
20240227,154200,4664610340,15320,15320,15320,15320,0
|
|
20240227,154100,4664610340,15320,15320,15320,15320,0
|
|
20240227,154000,4664610340,15320,15320,15320,15320,0
|
|
20240227,153900,4664610340,15320,15320,15320,15320,0
|
|
20240227,153800,4664610340,15320,15320,15320,15320,0
|
|
20240227,153700,4664610340,15320,15320,15320,15320,0
|
|
20240227,153600,4664610340,15320,15320,15320,15320,0
|
|
20240227,153500,4664610340,15320,15320,15320,15320,0
|
|
20240227,153400,4664610340,15320,15320,15320,15320,0
|
|
20240227,153300,4664610340,15320,15320,15320,15320,0
|
|
20240227,153200,4664610340,15320,15320,15320,15320,0
|
|
20240227,153100,4664610340,15320,15320,15320,15320,0
|
|
20240227,153000,4664610340,15320,15320,15320,15320,10800
|
|
20240227,152900,4499154340,15330,15330,15330,15330,0
|
|
20240227,152800,4499154340,15330,15330,15330,15330,0
|
|
20240227,152700,4499154340,15330,15330,15330,15330,0
|
|
20240227,152600,4499154340,15330,15330,15330,15330,0
|
|
20240227,152500,4499154340,15330,15330,15330,15330,0
|
|
20240227,152400,4499154340,15330,15330,15330,15330,0
|
|
20240227,152300,4499154340,15330,15330,15330,15330,0
|
|
20240227,152200,4499154340,15330,15330,15330,15330,0
|
|
20240227,152100,4499154340,15330,15330,15330,15330,0
|
|
20240227,152000,4499154340,15330,15330,15330,15330,0
|
|
20240227,151900,4499154340,15330,15330,15340,15320,1609
|
|
20240227,151800,4474488010,15330,15340,15340,15330,538
|
|
20240227,151700,4466235220,15350,15350,15350,15340,52
|
|
20240227,151600,4465437030,15340,15330,15340,15330,652
|
|
20240227,151500,4455436690,15340,15320,15340,15320,440
|
|
20240227,151400,4448691240,15330,15340,15340,15330,683
|
|
20240227,151300,4438220370,15330,15330,15340,15330,179
|
|
20240227,151200,4435475020,15330,15330,15340,15330,391
|
|
20240227,151100,4429480840,15340,15320,15340,15320,1312
|
|
20240227,151000,4409367510,15320,15320,15330,15320,252
|
|
20240227,150900,4405505170,15320,15320,15330,15320,376
|
|
20240227,150800,4399742120,15320,15330,15330,15320,276
|
|
20240227,150700,4395512580,15330,15330,15340,15330,2029
|
|
20240227,150600,4364407370,15340,15340,15340,15330,1056
|
|
20240227,150500,4348208520,15350,15350,15350,15340,217
|
|
20240227,150400,4344878790,15350,15340,15350,15340,81
|
|
20240227,150300,4343635780,15340,15350,15350,15340,41
|
|
20240227,150200,4343006760,15350,15360,15360,15340,2710
|
|
20240227,150100,4301414390,15360,15350,15360,15350,119
|
|
20240227,150000,4299587230,15350,15350,15360,15350,140
|
|
20240227,145900,4297437830,15360,15360,15360,15350,119
|
|
20240227,145800,4295610520,15360,15360,15370,15350,588
|
|
20240227,145700,4286578930,15360,15360,15370,15360,697
|
|
20240227,145600,4275871890,15360,15380,15380,15360,2495
|
|
20240227,145500,4237519400,15370,15380,15380,15370,1170
|
|
20240227,145400,4219525120,15370,15380,15380,15370,95
|
|
20240227,145300,4218064560,15380,15360,15380,15360,1225
|
|
20240227,145200,4199236670,15360,15360,15370,15350,868
|
|
20240227,145100,4185904020,15360,15360,15370,15350,1043
|
|
20240227,145000,4169883330,15360,15360,15360,15350,262
|
|
20240227,144900,4165861430,15350,15340,15350,15340,287
|
|
20240227,144800,4161456370,15350,15340,15350,15340,285
|
|
20240227,144700,4157084030,15340,15350,15350,15340,147
|
|
20240227,144600,4154828600,15340,15340,15350,15340,350
|
|
20240227,144500,4149458210,15340,15340,15340,15330,772
|
|
20240227,144400,4137615860,15330,15340,15350,15330,599
|
|
20240227,144300,4128427240,15350,15340,15350,15340,679
|
|
20240227,144200,4118007470,15340,15350,15350,15340,464
|
|
20240227,144100,4110889240,15350,15360,15360,15330,5113
|
|
20240227,144000,4032417330,15350,15370,15380,15350,4261
|
|
20240227,143900,3966967000,15370,15390,15390,15370,651
|
|
20240227,143800,3956952040,15380,15380,15390,15380,67
|
|
20240227,143700,3955921230,15390,15380,15400,15380,1417
|
|
20240227,143600,3934120300,15380,15390,15390,15380,1395
|
|
20240227,143500,3912663750,15380,15370,15380,15370,339
|
|
20240227,143400,3907451280,15370,15380,15390,15370,1742
|
|
20240227,143300,3880659820,15380,15380,15390,15370,1888
|
|
20240227,143200,3851617710,15380,15390,15400,15380,1122
|
|
20240227,143100,3834349940,15390,15400,15400,15390,111
|
|
20240227,143000,3832641300,15390,15400,15400,15390,225
|
|
20240227,142900,3829176850,15390,15400,15400,15390,223
|
|
20240227,142800,3825743010,15400,15390,15400,15390,405
|
|
20240227,142700,3819509340,15380,15380,15400,15380,691
|
|
20240227,142600,3808874840,15380,15390,15390,15380,224
|
|
20240227,142500,3805427670,15380,15390,15400,15380,1570
|
|
20240227,142400,3781265540,15390,15390,15400,15390,298
|
|
20240227,142300,3776676800,15390,15390,15400,15390,168
|
|
20240227,142200,3774090620,15400,15400,15400,15390,348
|
|
20240227,142100,3768732760,15390,15390,15400,15390,66
|
|
20240227,142000,3767716660,15390,15380,15400,15380,230
|
|
20240227,141900,3764175480,15390,15390,15400,15390,163
|
|
20240227,141800,3761666260,15380,15380,15400,15370,318
|
|
20240227,141700,3756772410,15380,15400,15410,15380,1081
|
|
20240227,141600,3740140650,15380,15390,15410,15380,956
|
|
20240227,141500,3725427220,15390,15400,15400,15390,70
|
|
20240227,141400,3724349260,15390,15380,15400,15380,278
|
|
20240227,141300,3720071220,15380,15390,15390,15380,765
|
|
20240227,141200,3708298830,15380,15410,15410,15380,1123
|
|
20240227,141100,3691015340,15410,15400,15410,15400,1421
|
|
20240227,141000,3669131450,15400,15410,15410,15400,266
|
|
20240227,140900,3665032860,15400,15400,15410,15400,146
|
|
20240227,140800,3662783470,15400,15400,15410,15400,259
|
|
20240227,140700,3658792740,15400,15400,15410,15400,74
|
|
20240227,140600,3657652760,15400,15400,15410,15400,612
|
|
20240227,140500,3648225530,15400,15410,15410,15400,144
|
|
20240227,140400,3646007240,15400,15400,15410,15390,1023
|
|
20240227,140300,3630250460,15400,15410,15410,15400,157
|
|
20240227,140200,3627831710,15400,15410,15410,15400,306
|
|
20240227,140100,3623117580,15400,15410,15410,15400,339
|
|
20240227,140000,3617894250,15400,15400,15410,15400,333
|
|
20240227,135900,3612764000,15400,15400,15410,15400,645
|
|
20240227,135800,3602830700,15400,15410,15410,15400,326
|
|
20240227,135700,3597809690,15400,15400,15400,15390,225
|
|
20240227,135600,3594344980,15390,15410,15410,15390,620
|
|
20240227,135500,3584794160,15400,15400,15410,15390,110
|
|
20240227,135400,3583099730,15390,15390,15400,15390,193
|
|
20240227,135300,3580128080,15390,15380,15390,15370,78
|
|
20240227,135200,3578928230,15370,15380,15390,15370,379
|
|
20240227,135100,3573101290,15380,15410,15410,15370,1992
|
|
20240227,135000,3542447220,15410,15420,15420,15410,149
|
|
20240227,134900,3540150400,15410,15420,15420,15410,175
|
|
20240227,134800,3537452910,15410,15410,15420,15400,128
|
|
20240227,134700,3535480650,15410,15410,15420,15410,348
|
|
20240227,134600,3530115800,15410,15410,15420,15410,106
|
|
20240227,134500,3528481680,15410,15410,15420,15400,177
|
|
20240227,134400,3525753860,15400,15410,15410,15400,139
|
|
20240227,134300,3523612260,15400,15410,15410,15400,358
|
|
20240227,134200,3518096970,15400,15410,15410,15400,146
|
|
20240227,134100,3515847650,15400,15410,15420,15400,242
|
|
20240227,134000,3512116680,15410,15430,15430,15410,399
|
|
20240227,133900,3505963940,15420,15420,15430,15410,120
|
|
20240227,133800,3504113370,15420,15420,15420,15420,127
|
|
20240227,133700,3502155030,15420,15430,15430,15390,46
|
|
20240227,133600,3501445510,15440,15450,15450,15370,9677
|
|
20240227,133500,3352475570,15450,15460,15460,15450,204
|
|
20240227,133400,3349322900,15450,15450,15450,15440,291
|
|
20240227,133300,3344827510,15440,15450,15460,15440,1031
|
|
20240227,133200,3328896640,15450,15460,15460,15450,421
|
|
20240227,133100,3322388670,15450,15450,15460,15440,772
|
|
20240227,133000,3310461520,15450,15440,15450,15440,133
|
|
20240227,132900,3308407300,15450,15460,15460,15440,1650
|
|
20240227,132800,3282910580,15460,15480,15480,15460,2023
|
|
20240227,132700,3251623320,15480,15470,15480,15470,316
|
|
20240227,132600,3246732520,15480,15470,15480,15470,114
|
|
20240227,132500,3244968130,15480,15490,15490,15480,298
|
|
20240227,132400,3240353300,15490,15480,15490,15470,183
|
|
20240227,132300,3237520580,15480,15480,15490,15480,493
|
|
20240227,132200,3229886200,15490,15480,15490,15480,348
|
|
20240227,132100,3224498730,15490,15480,15490,15480,213
|
|
20240227,132000,3221199370,15490,15490,15490,15470,143
|
|
20240227,131900,3218985660,15490,15480,15490,15480,90
|
|
20240227,131800,3217591710,15480,15490,15490,15480,630
|
|
20240227,131700,3207838560,15480,15490,15490,15480,78
|
|
20240227,131600,3206630370,15480,15490,15490,15480,224
|
|
20240227,131500,3203161150,15490,15490,15490,15480,93
|
|
20240227,131400,3201721070,15490,15490,15500,15490,252
|
|
20240227,131300,3197815640,15490,15520,15520,15490,5420
|
|
20240227,131200,3113806120,15510,15520,15520,15510,292
|
|
20240227,131100,3109274900,15520,15520,15520,15510,128
|
|
20240227,131000,3107289240,15520,15520,15520,15510,247
|
|
20240227,130900,3103457330,15520,15510,15520,15510,147
|
|
20240227,130800,3101176720,15510,15520,15530,15510,233
|
|
20240227,130700,3097558780,15520,15530,15530,15510,144
|
|
20240227,130600,3095324230,15530,15530,15530,15520,200
|
|
20240227,130500,3092218360,15520,15500,15530,15500,61
|
|
20240227,130400,3091271730,15500,15520,15530,15500,1181
|
|
20240227,130300,3072950390,15520,15530,15540,15520,127
|
|
20240227,130200,3070978090,15530,15540,15540,15530,851
|
|
20240227,130100,3057755090,15540,15530,15540,15530,257
|
|
20240227,130000,3053763600,15530,15520,15530,15520,466
|
|
20240227,125900,3046527140,15530,15540,15540,15530,125
|
|
20240227,125800,3044585450,15540,15530,15540,15520,208
|
|
20240227,125700,3041355120,15530,15530,15530,15520,118
|
|
20240227,125600,3039523080,15530,15520,15530,15520,261
|
|
20240227,125500,3035470260,15530,15530,15530,15520,92
|
|
20240227,125400,3034041700,15530,15520,15530,15520,415
|
|
20240227,125300,3027597860,15530,15520,15530,15520,95
|
|
20240227,125200,3026122710,15530,15530,15540,15520,278
|
|
20240227,125100,3021804170,15540,15530,15540,15530,55
|
|
20240227,125000,3020949770,15530,15530,15540,15520,212
|
|
20240227,124900,3017657180,15520,15540,15540,15520,119
|
|
20240227,124800,3015808640,15530,15530,15540,15530,244
|
|
20240227,124700,3012017680,15540,15530,15540,15530,117
|
|
20240227,124600,3010200020,15530,15530,15530,15520,425
|
|
20240227,124500,3003599970,15520,15530,15530,15520,304
|
|
20240227,124400,2998880200,15520,15530,15530,15520,114
|
|
20240227,124300,2997110190,15530,15520,15530,15520,400
|
|
20240227,124200,2990899480,15530,15520,15530,15520,459
|
|
20240227,124100,2983775100,15520,15530,15530,15520,482
|
|
20240227,124000,2976291340,15520,15530,15530,15510,290
|
|
20240227,123900,2971790010,15530,15530,15530,15520,196
|
|
20240227,123800,2968746330,15520,15530,15530,15520,2043
|
|
20240227,123700,2937022590,15540,15540,15540,15530,1317
|
|
20240227,123600,2916567130,15540,15530,15540,15530,123
|
|
20240227,123500,2914656210,15540,15530,15540,15530,234
|
|
20240227,123400,2911019950,15530,15540,15540,15520,263
|
|
20240227,123300,2906935630,15530,15540,15540,15520,502
|
|
20240227,123200,2899139910,15530,15520,15540,15520,69
|
|
20240227,123100,2898068070,15530,15540,15540,15530,1175
|
|
20240227,123000,2879817690,15540,15530,15540,15520,482
|
|
20240227,122900,2872331360,15530,15530,15530,15530,233
|
|
20240227,122800,2868712870,15540,15530,15540,15530,180
|
|
20240227,122700,2865917440,15530,15530,15530,15530,720
|
|
20240227,122600,2854735840,15530,15530,15530,15530,357
|
|
20240227,122500,2849191630,15530,15530,15540,15530,241
|
|
20240227,122400,2845447140,15540,15540,15540,15530,95
|
|
20240227,122300,2843971040,15530,15540,15540,15530,435
|
|
20240227,122200,2837213390,15530,15540,15540,15530,183
|
|
20240227,122100,2834370970,15540,15540,15550,15540,246
|
|
20240227,122000,2830547530,15540,15540,15540,15540,69
|
|
20240227,121900,2829475270,15550,15550,15550,15530,200
|
|
20240227,121800,2826365550,15540,15550,15550,15540,77
|
|
20240227,121700,2825168290,15550,15550,15560,15550,209
|
|
20240227,121600,2821916630,15550,15560,15560,15550,68
|
|
20240227,121500,2820858800,15550,15550,15560,15550,277
|
|
20240227,121400,2816549630,15550,15550,15550,15540,85
|
|
20240227,121300,2815228150,15560,15560,15560,15550,231
|
|
20240227,121200,2811634240,15560,15560,15560,15550,213
|
|
20240227,121100,2808321730,15550,15560,15560,15550,43
|
|
20240227,121000,2807652670,15550,15560,15560,15550,92
|
|
20240227,120900,2806222060,15550,15550,15560,15540,71
|
|
20240227,120800,2805117830,15550,15540,15560,15540,1194
|
|
20240227,120700,2786553390,15540,15550,15550,15540,154
|
|
20240227,120600,2784159580,15550,15550,15550,15530,402
|
|
20240227,120500,2777910180,15550,15540,15550,15540,34
|
|
20240227,120400,2777381580,15550,15530,15550,15520,323
|
|
20240227,120300,2772365090,15530,15550,15550,15530,116
|
|
20240227,120200,2770562100,15550,15550,15550,15550,213
|
|
20240227,120100,2767249950,15550,15560,15560,15550,144
|
|
20240227,120000,2765010420,15550,15560,15560,15550,111
|
|
20240227,115900,2763283690,15560,15560,15560,15550,63
|
|
20240227,115800,2762303430,15560,15550,15560,15550,245
|
|
20240227,115700,2758491450,15550,15560,15560,15550,200
|
|
20240227,115600,2755381360,15560,15560,15560,15560,206
|
|
20240227,115500,2752176000,15560,15560,15570,15560,286
|
|
20240227,115400,2747725150,15570,15560,15570,15560,512
|
|
20240227,115300,2739754850,15560,15570,15570,15550,393
|
|
20240227,115200,2733639230,15570,15560,15570,15560,304
|
|
20240227,115100,2728908610,15560,15570,15570,15550,109
|
|
20240227,115000,2727212430,15570,15560,15570,15560,87
|
|
20240227,114900,2725858360,15560,15550,15560,15500,3910
|
|
20240227,114800,2665202750,15560,15560,15560,15560,471
|
|
20240227,114700,2657873990,15560,15560,15560,15550,139
|
|
20240227,114600,2655711210,15560,15530,15560,15520,3216
|
|
20240227,114500,2605722910,15530,15540,15540,15530,62
|
|
20240227,114400,2604759960,15540,15540,15540,15510,1364
|
|
20240227,114300,2583587790,15540,15550,15550,15540,87
|
|
20240227,114200,2582235280,15550,15550,15550,15550,232
|
|
20240227,114100,2578627680,15550,15540,15550,15540,363
|
|
20240227,114000,2572986270,15550,15560,15560,15550,505
|
|
20240227,113900,2565131560,15560,15570,15570,15550,150
|
|
20240227,113800,2562797610,15560,15550,15570,15550,1068
|
|
20240227,113700,2546186420,15550,15550,15550,15550,66
|
|
20240227,113600,2545160120,15550,15540,15550,15540,140
|
|
20240227,113500,2542984100,15540,15540,15540,15530,151
|
|
20240227,113400,2540637660,15540,15540,15540,15540,44
|
|
20240227,113300,2539953900,15540,15520,15540,15520,171
|
|
20240227,113200,2537298250,15520,15520,15530,15520,326
|
|
20240227,113100,2532238430,15530,15520,15540,15520,541
|
|
20240227,113000,2523834790,15530,15520,15530,15520,106
|
|
20240227,112900,2522188810,15530,15530,15530,15520,359
|
|
20240227,112800,2516613730,15540,15530,15540,15530,112
|
|
20240227,112700,2514873660,15530,15550,15560,15520,308
|
|
20240227,112600,2510087410,15540,15550,15560,15540,314
|
|
20240227,112500,2505204160,15560,15540,15560,15540,137
|
|
20240227,112400,2503074080,15540,15570,15570,15540,119
|
|
20240227,112300,2501222800,15540,15530,15540,15520,353
|
|
20240227,112200,2495740600,15540,15550,15550,15530,257
|
|
20240227,112100,2491745840,15560,15570,15580,15560,360
|
|
20240227,112000,2486141050,15570,15570,15580,15570,17
|
|
20240227,111900,2485876290,15570,15580,15580,15570,131
|
|
20240227,111800,2483836050,15530,15570,15580,15530,459
|
|
20240227,111700,2476696680,15580,15560,15580,15560,306
|
|
20240227,111600,2471932020,15570,15570,15570,15570,82
|
|
20240227,111500,2470655280,15570,15570,15570,15560,318
|
|
20240227,111400,2465704200,15570,15570,15580,15570,60
|
|
20240227,111300,2464769650,15560,15580,15590,15560,617
|
|
20240227,111200,2455156660,15590,15590,15590,15580,95
|
|
20240227,111100,2453675760,15580,15600,15600,15550,303
|
|
20240227,111000,2448953170,15590,15580,15590,15580,135
|
|
20240227,110900,2446848710,15590,15590,15600,15590,919
|
|
20240227,110800,2432521210,15590,15580,15590,15580,114
|
|
20240227,110700,2430744430,15580,15550,15590,15550,2463
|
|
20240227,110600,2392390090,15560,15560,15560,15550,142
|
|
20240227,110500,2390180580,15560,15560,15560,15550,232
|
|
20240227,110400,2386570850,15550,15550,15560,15550,69
|
|
20240227,110300,2385497540,15550,15550,15560,15550,511
|
|
20240227,110200,2377550120,15560,15540,15560,15540,1612
|
|
20240227,110100,2352486520,15550,15540,15550,15540,360
|
|
20240227,110000,2346889570,15540,15510,15540,15510,757
|
|
20240227,105900,2335130610,15510,15530,15530,15500,329
|
|
20240227,105800,2330029540,15540,15530,15540,15530,1127
|
|
20240227,105700,2312517110,15530,15510,15530,15510,230
|
|
20240227,105600,2308948880,15510,15510,15510,15510,58
|
|
20240227,105500,2308049300,15500,15530,15540,15500,5024
|
|
20240227,105400,2230151890,15540,15530,15540,15530,178
|
|
20240227,105300,2227387470,15540,15540,15540,15540,140
|
|
20240227,105200,2225211870,15540,15540,15540,15530,79
|
|
20240227,105100,2223984410,15530,15530,15530,15530,13
|
|
20240227,105000,2223782520,15530,15530,15530,15510,246
|
|
20240227,104900,2219964530,15530,15570,15570,15520,2654
|
|
20240227,104800,2178700260,15570,15560,15570,15560,1007
|
|
20240227,104700,2163031290,15560,15590,15590,15560,3254
|
|
20240227,104600,2112354550,15590,15580,15590,15580,612
|
|
20240227,104500,2102819470,15570,15580,15580,15570,641
|
|
20240227,104400,2092833720,15590,15580,15590,15580,328
|
|
20240227,104300,2087723460,15580,15580,15590,15580,164
|
|
20240227,104200,2085167500,15580,15580,15580,15580,106
|
|
20240227,104100,2083516020,15570,15580,15580,15570,45
|
|
20240227,104000,2082815120,15580,15580,15590,15570,3102
|
|
20240227,103900,2034485940,15580,15590,15590,15580,79
|
|
20240227,103800,2033255050,15590,15610,15610,15590,515
|
|
20240227,103700,2025221100,15610,15620,15620,15610,431
|
|
20240227,103600,2018491500,15630,15600,15630,15600,3379
|
|
20240227,103500,1965712250,15610,15610,15610,15600,147
|
|
20240227,103400,1963418150,15600,15600,15610,15600,588
|
|
20240227,103300,1954245220,15600,15600,15610,15600,250
|
|
20240227,103200,1950345200,15620,15600,15620,15600,32
|
|
20240227,103100,1949845960,15610,15600,15610,15600,257
|
|
20240227,103000,1945834410,15600,15600,15610,15590,2191
|
|
20240227,102900,1911658080,15600,15600,15610,15600,265
|
|
20240227,102800,1907524050,15600,15610,15620,15600,1321
|
|
20240227,102700,1886901800,15600,15610,15610,15600,330
|
|
20240227,102600,1881750600,15620,15620,15620,15610,516
|
|
20240227,102500,1873691880,15620,15630,15630,15620,167
|
|
20240227,102400,1871083310,15620,15660,15660,15620,836
|
|
20240227,102300,1858007810,15660,15650,15670,15650,81
|
|
20240227,102200,1856739300,15650,15680,15680,15640,2258
|
|
20240227,102100,1821369960,15680,15690,15690,15660,1599
|
|
20240227,102000,1796290150,15690,15670,15690,15650,4936
|
|
20240227,101900,1718955730,15670,15690,15690,15670,566
|
|
20240227,101800,1710083480,15690,15660,15700,15650,3653
|
|
20240227,101700,1652799690,15660,15660,15680,15650,3085
|
|
20240227,101600,1604476540,15650,15620,15660,15620,4220
|
|
20240227,101500,1538454240,15620,15640,15640,15620,1330
|
|
20240227,101400,1517678980,15640,15630,15640,15630,580
|
|
20240227,101300,1508609380,15630,15640,15650,15630,1318
|
|
20240227,101200,1487996600,15640,15630,15660,15630,2226
|
|
20240227,101100,1453173450,15630,15610,15630,15600,4143
|
|
20240227,101000,1388493930,15610,15560,15620,15560,9363
|
|
20240227,100900,1242514470,15560,15530,15570,15530,3493
|
|
20240227,100800,1188214170,15530,15500,15530,15500,909
|
|
20240227,100700,1174111360,15510,15510,15510,15500,230
|
|
20240227,100600,1170545310,15510,15510,15510,15510,627
|
|
20240227,100500,1160820540,15510,15500,15520,15500,1112
|
|
20240227,100400,1143576490,15500,15510,15510,15500,1034
|
|
20240227,100300,1127539460,15510,15500,15510,15490,317
|
|
20240227,100200,1122626460,15500,15500,15530,15500,4198
|
|
20240227,100100,1057487690,15490,15490,15490,15490,195
|
|
20240227,100000,1054467140,15500,15460,15500,15450,2657
|
|
20240227,095900,1013289160,15460,15450,15490,15450,239
|
|
20240227,095800,1009592030,15500,15450,15520,15450,5514
|
|
20240227,095700,924158390,15440,15430,15440,15430,463
|
|
20240227,095600,917012530,15430,15390,15430,15390,3522
|
|
20240227,095500,862725410,15390,15400,15400,15390,270
|
|
20240227,095400,858569990,15420,15420,15420,15420,1687
|
|
20240227,095300,832556450,15430,15420,15440,15420,850
|
|
20240227,095200,819440800,15420,15360,15440,15360,3754
|
|
20240227,095100,761624100,15350,15370,15370,15350,16
|
|
20240227,095000,761378480,15370,15350,15370,15350,35
|
|
20240227,094900,760840750,15350,15350,15350,15350,109
|
|
20240227,094800,759167600,15350,15350,15350,15350,848
|
|
20240227,094700,746150800,15360,15370,15370,15360,116
|
|
20240227,094600,744368890,15360,15300,15360,15300,2598
|
|
20240227,094500,704530920,15300,15300,15300,15300,223
|
|
20240227,094400,701119020,15300,15310,15310,15300,309
|
|
20240227,094300,696391280,15310,15310,15310,15310,4
|
|
20240227,094200,696330040,15290,15290,15300,15290,4313
|
|
20240227,094100,630383770,15290,15280,15290,15280,370
|
|
20240227,094000,624729960,15280,15310,15310,15280,8309
|
|
20240227,093900,497658430,15310,15310,15310,15300,79
|
|
20240227,093800,496449040,15310,15310,15310,15300,191
|
|
20240227,093700,493525040,15300,15310,15310,15300,144
|
|
20240227,093600,491320490,15310,15320,15340,15310,2465
|
|
20240227,093500,453566730,15320,15310,15320,15310,529
|
|
20240227,093400,445465000,15300,15310,15310,15300,614
|
|
20240227,093300,436069930,15310,15310,15310,15310,579
|
|
20240227,093200,427205440,15310,15310,15310,15300,352
|
|
20240227,093100,421816330,15300,15300,15310,15300,1871
|
|
20240227,093000,393189840,15310,15300,15310,15300,625
|
|
20240227,092900,383626750,15300,15300,15300,15300,12
|
|
20240227,092800,383443150,15300,15300,15310,15300,205
|
|
20240227,092700,380306640,15300,15300,15300,15300,25
|
|
20240227,092600,379924140,15290,15300,15300,15290,664
|
|
20240227,092500,369771140,15300,15300,15300,15300,3389
|
|
20240227,092400,317919440,15300,15350,15350,15300,3018
|
|
20240227,092300,271683530,15350,15340,15350,15340,145
|
|
20240227,092200,269458130,15340,15390,15390,15340,344
|
|
20240227,092100,264173940,15390,15390,15390,15390,629
|
|
20240227,092000,254493630,15390,15350,15400,15350,1404
|
|
20240227,091900,232885240,15330,15340,15350,15320,664
|
|
20240227,091800,222700950,15340,15340,15340,15320,72
|
|
20240227,091700,221597440,15340,15340,15340,15320,105
|
|
20240227,091600,219987950,15320,15330,15330,15320,206
|
|
20240227,091500,216831010,15330,15330,15330,15330,110
|
|
20240227,091400,215144710,15330,15330,15340,15330,632
|
|
20240227,091300,205455720,15310,15310,15310,15310,293
|
|
20240227,091200,200969890,15310,15300,15310,15300,542
|
|
20240227,091100,192672370,15310,15310,15330,15300,325
|
|
20240227,091000,187696720,15300,15300,15310,15300,105
|
|
20240227,090900,186090120,15300,15300,15300,15300,145
|
|
20240227,090800,183871620,15300,15310,15310,15300,28
|
|
20240227,090700,183443210,15290,15280,15290,15280,343
|
|
20240227,090600,178201250,15290,15320,15340,15280,2615
|
|
20240227,090500,138202940,15320,15330,15330,15310,1205
|
|
20240227,090400,119740470,15350,15370,15370,15350,541
|
|
20240227,090300,111434490,15370,15390,15390,15370,251
|
|
20240227,090200,107573920,15390,15400,15400,15390,1063
|
|
20240227,090100,91214250,15400,15370,15400,15370,3191
|
|
20240227,090000,42090990,15370,15330,15370,15330,2744
|