630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,192600,7742529900,7970,7970,7970,7970,0
|
|
20240227,192500,7742529900,7970,7970,7970,7970,0
|
|
20240227,192400,7742529900,7970,7970,7970,7970,0
|
|
20240227,192300,7742529900,7970,7970,7970,7970,0
|
|
20240227,192200,7742529900,7970,7970,7970,7970,0
|
|
20240227,192100,7742529900,7970,7970,7970,7970,0
|
|
20240227,192000,7742529900,7970,7970,7970,7970,0
|
|
20240227,191900,7742529900,7970,7970,7970,7970,0
|
|
20240227,191800,7742529900,7970,7970,7970,7970,0
|
|
20240227,191700,7742529900,7970,7970,7970,7970,0
|
|
20240227,191600,7742529900,7970,7970,7970,7970,0
|
|
20240227,191500,7742529900,7970,7970,7970,7970,0
|
|
20240227,191400,7742529900,7970,7970,7970,7970,0
|
|
20240227,191300,7742529900,7970,7970,7970,7970,0
|
|
20240227,191200,7742529900,7970,7970,7970,7970,0
|
|
20240227,191100,7742529900,7970,7970,7970,7970,0
|
|
20240227,191000,7742529900,7970,7970,7970,7970,0
|
|
20240227,190900,7742529900,7970,7970,7970,7970,0
|
|
20240227,190800,7742529900,7970,7970,7970,7970,0
|
|
20240227,190700,7742529900,7970,7970,7970,7970,0
|
|
20240227,190600,7742529900,7970,7970,7970,7970,0
|
|
20240227,190500,7742529900,7970,7970,7970,7970,0
|
|
20240227,190400,7742529900,7970,7970,7970,7970,0
|
|
20240227,190300,7742529900,7970,7970,7970,7970,0
|
|
20240227,190200,7742529900,7970,7970,7970,7970,0
|
|
20240227,190100,7742529900,7970,7970,7970,7970,0
|
|
20240227,190000,7742529900,7970,7970,7970,7970,0
|
|
20240227,185900,7742529900,7970,7970,7970,7970,0
|
|
20240227,185800,7742529900,7970,7970,7970,7970,0
|
|
20240227,185700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,185600,7742529900,7970,7970,7970,7970,0
|
|
20240227,185500,7742529900,7970,7970,7970,7970,0
|
|
20240227,185400,7742529900,7970,7970,7970,7970,0
|
|
20240227,185300,7742529900,7970,7970,7970,7970,0
|
|
20240227,185200,7742529900,7970,7970,7970,7970,0
|
|
20240227,185100,7742529900,7970,7970,7970,7970,0
|
|
20240227,185000,7742529900,7970,7970,7970,7970,0
|
|
20240227,184900,7742529900,7970,7970,7970,7970,0
|
|
20240227,184800,7742529900,7970,7970,7970,7970,0
|
|
20240227,184700,7742529900,7970,7970,7970,7970,0
|
|
20240227,184600,7742529900,7970,7970,7970,7970,0
|
|
20240227,184500,7742529900,7970,7970,7970,7970,0
|
|
20240227,184400,7742529900,7970,7970,7970,7970,0
|
|
20240227,184300,7742529900,7970,7970,7970,7970,0
|
|
20240227,184200,7742529900,7970,7970,7970,7970,0
|
|
20240227,184100,7742529900,7970,7970,7970,7970,0
|
|
20240227,184000,7742529900,7970,7970,7970,7970,0
|
|
20240227,183900,7742529900,7970,7970,7970,7970,0
|
|
20240227,183800,7742529900,7970,7970,7970,7970,0
|
|
20240227,183700,7742529900,7970,7970,7970,7970,0
|
|
20240227,183600,7742529900,7970,7970,7970,7970,0
|
|
20240227,183500,7742529900,7970,7970,7970,7970,0
|
|
20240227,183400,7742529900,7970,7970,7970,7970,0
|
|
20240227,183300,7742529900,7970,7970,7970,7970,0
|
|
20240227,183200,7742529900,7970,7970,7970,7970,0
|
|
20240227,183100,7742529900,7970,7970,7970,7970,0
|
|
20240227,183000,7742529900,7970,7970,7970,7970,0
|
|
20240227,182900,7742529900,7970,7970,7970,7970,0
|
|
20240227,182800,7742529900,7970,7970,7970,7970,0
|
|
20240227,182700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,182600,7742529900,7970,7970,7970,7970,0
|
|
20240227,182500,7742529900,7970,7970,7970,7970,0
|
|
20240227,182400,7742529900,7970,7970,7970,7970,0
|
|
20240227,182300,7742529900,7970,7970,7970,7970,0
|
|
20240227,182200,7742529900,7970,7970,7970,7970,0
|
|
20240227,182100,7742529900,7970,7970,7970,7970,0
|
|
20240227,182000,7742529900,7970,7970,7970,7970,0
|
|
20240227,181900,7742529900,7970,7970,7970,7970,0
|
|
20240227,181800,7742529900,7970,7970,7970,7970,0
|
|
20240227,181700,7742529900,7970,7970,7970,7970,0
|
|
20240227,181600,7742529900,7970,7970,7970,7970,0
|
|
20240227,181500,7742529900,7970,7970,7970,7970,0
|
|
20240227,181400,7742529900,7970,7970,7970,7970,0
|
|
20240227,181300,7742529900,7970,7970,7970,7970,0
|
|
20240227,181200,7742529900,7970,7970,7970,7970,0
|
|
20240227,181100,7742529900,7970,7970,7970,7970,0
|
|
20240227,181000,7742529900,7970,7970,7970,7970,0
|
|
20240227,180900,7742529900,7970,7970,7970,7970,0
|
|
20240227,180800,7742529900,7970,7970,7970,7970,0
|
|
20240227,180700,7742529900,7970,7970,7970,7970,0
|
|
20240227,180600,7742529900,7970,7970,7970,7970,0
|
|
20240227,180500,7742529900,7970,7970,7970,7970,0
|
|
20240227,180400,7742529900,7970,7970,7970,7970,0
|
|
20240227,180300,7742529900,7970,7970,7970,7970,0
|
|
20240227,180200,7742529900,7970,7970,7970,7970,0
|
|
20240227,180100,7742529900,7970,7970,7970,7970,0
|
|
20240227,180000,7742529900,7970,7970,7970,7970,0
|
|
20240227,175900,7742529900,7970,7970,7970,7970,0
|
|
20240227,175800,7742529900,7970,7970,7970,7970,0
|
|
20240227,175700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,175600,7742529900,7970,7970,7970,7970,0
|
|
20240227,175500,7742529900,7970,7970,7970,7970,0
|
|
20240227,175400,7742529900,7970,7970,7970,7970,0
|
|
20240227,175300,7742529900,7970,7970,7970,7970,0
|
|
20240227,175200,7742529900,7970,7970,7970,7970,0
|
|
20240227,175100,7742529900,7970,7970,7970,7970,0
|
|
20240227,175000,7742529900,7970,7970,7970,7970,0
|
|
20240227,174900,7742529900,7970,7970,7970,7970,0
|
|
20240227,174800,7742529900,7970,7970,7970,7970,0
|
|
20240227,174700,7742529900,7970,7970,7970,7970,0
|
|
20240227,174600,7742529900,7970,7970,7970,7970,0
|
|
20240227,174500,7742529900,7970,7970,7970,7970,0
|
|
20240227,174400,7742529900,7970,7970,7970,7970,0
|
|
20240227,174300,7742529900,7970,7970,7970,7970,0
|
|
20240227,174200,7742529900,7970,7970,7970,7970,0
|
|
20240227,174100,7742529900,7970,7970,7970,7970,0
|
|
20240227,174000,7742529900,7970,7970,7970,7970,0
|
|
20240227,173900,7742529900,7970,7970,7970,7970,0
|
|
20240227,173800,7742529900,7970,7970,7970,7970,0
|
|
20240227,173700,7742529900,7970,7970,7970,7970,0
|
|
20240227,173600,7742529900,7970,7970,7970,7970,0
|
|
20240227,173500,7742529900,7970,7970,7970,7970,0
|
|
20240227,173400,7742529900,7970,7970,7970,7970,0
|
|
20240227,173300,7742529900,7970,7970,7970,7970,0
|
|
20240227,173200,7742529900,7970,7970,7970,7970,0
|
|
20240227,173100,7742529900,7970,7970,7970,7970,0
|
|
20240227,173000,7742529900,7970,7970,7970,7970,0
|
|
20240227,172900,7742529900,7970,7970,7970,7970,0
|
|
20240227,172800,7742529900,7970,7970,7970,7970,0
|
|
20240227,172700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,172600,7742529900,7970,7970,7970,7970,0
|
|
20240227,172500,7742529900,7970,7970,7970,7970,0
|
|
20240227,172400,7742529900,7970,7970,7970,7970,0
|
|
20240227,172300,7742529900,7970,7970,7970,7970,0
|
|
20240227,172200,7742529900,7970,7970,7970,7970,0
|
|
20240227,172100,7742529900,7970,7970,7970,7970,0
|
|
20240227,172000,7742529900,7970,7970,7970,7970,0
|
|
20240227,171900,7742529900,7970,7970,7970,7970,0
|
|
20240227,171800,7742529900,7970,7970,7970,7970,0
|
|
20240227,171700,7742529900,7970,7970,7970,7970,0
|
|
20240227,171600,7742529900,7970,7970,7970,7970,0
|
|
20240227,171500,7742529900,7970,7970,7970,7970,0
|
|
20240227,171400,7742529900,7970,7970,7970,7970,0
|
|
20240227,171300,7742529900,7970,7970,7970,7970,0
|
|
20240227,171200,7742529900,7970,7970,7970,7970,0
|
|
20240227,171100,7742529900,7970,7970,7970,7970,0
|
|
20240227,171000,7742529900,7970,7970,7970,7970,0
|
|
20240227,170900,7742529900,7970,7970,7970,7970,0
|
|
20240227,170800,7742529900,7970,7970,7970,7970,0
|
|
20240227,170700,7742529900,7970,7970,7970,7970,0
|
|
20240227,170600,7742529900,7970,7970,7970,7970,0
|
|
20240227,170500,7742529900,7970,7970,7970,7970,0
|
|
20240227,170400,7742529900,7970,7970,7970,7970,0
|
|
20240227,170300,7742529900,7970,7970,7970,7970,0
|
|
20240227,170200,7742529900,7970,7970,7970,7970,0
|
|
20240227,170100,7742529900,7970,7970,7970,7970,0
|
|
20240227,170000,7742529900,7970,7970,7970,7970,0
|
|
20240227,165900,7742529900,7970,7970,7970,7970,0
|
|
20240227,165800,7742529900,7970,7970,7970,7970,0
|
|
20240227,165700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,165600,7742529900,7970,7970,7970,7970,0
|
|
20240227,165500,7742529900,7970,7970,7970,7970,0
|
|
20240227,165400,7742529900,7970,7970,7970,7970,0
|
|
20240227,165300,7742529900,7970,7970,7970,7970,0
|
|
20240227,165200,7742529900,7970,7970,7970,7970,0
|
|
20240227,165100,7742529900,7970,7970,7970,7970,0
|
|
20240227,165000,7742529900,7970,7970,7970,7970,0
|
|
20240227,164900,7742529900,7970,7970,7970,7970,0
|
|
20240227,164800,7742529900,7970,7970,7970,7970,0
|
|
20240227,164700,7742529900,7970,7970,7970,7970,0
|
|
20240227,164600,7742529900,7970,7970,7970,7970,0
|
|
20240227,164500,7742529900,7970,7970,7970,7970,0
|
|
20240227,164400,7742529900,7970,7970,7970,7970,0
|
|
20240227,164300,7742529900,7970,7970,7970,7970,0
|
|
20240227,164200,7742529900,7970,7970,7970,7970,0
|
|
20240227,164100,7742529900,7970,7970,7970,7970,0
|
|
20240227,164000,7742529900,7970,7970,7970,7970,0
|
|
20240227,163900,7742529900,7970,7970,7970,7970,0
|
|
20240227,163800,7742529900,7970,7970,7970,7970,0
|
|
20240227,163700,7742529900,7970,7970,7970,7970,0
|
|
20240227,163600,7742529900,7970,7970,7970,7970,0
|
|
20240227,163500,7742529900,7970,7970,7970,7970,0
|
|
20240227,163400,7742529900,7970,7970,7970,7970,0
|
|
20240227,163300,7742529900,7970,7970,7970,7970,0
|
|
20240227,163200,7742529900,7970,7970,7970,7970,0
|
|
20240227,163100,7742529900,7970,7970,7970,7970,0
|
|
20240227,163000,7742529900,7970,7970,7970,7970,0
|
|
20240227,162900,7742529900,7970,7970,7970,7970,0
|
|
20240227,162800,7742529900,7970,7970,7970,7970,0
|
|
20240227,162700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,162600,7742529900,7970,7970,7970,7970,0
|
|
20240227,162500,7742529900,7970,7970,7970,7970,0
|
|
20240227,162400,7742529900,7970,7970,7970,7970,0
|
|
20240227,162300,7742529900,7970,7970,7970,7970,0
|
|
20240227,162200,7742529900,7970,7970,7970,7970,0
|
|
20240227,162100,7742529900,7970,7970,7970,7970,0
|
|
20240227,162000,7742529900,7970,7970,7970,7970,0
|
|
20240227,161900,7742529900,7970,7970,7970,7970,0
|
|
20240227,161800,7742529900,7970,7970,7970,7970,0
|
|
20240227,161700,7742529900,7970,7970,7970,7970,0
|
|
20240227,161600,7742529900,7970,7970,7970,7970,0
|
|
20240227,161500,7742529900,7970,7970,7970,7970,0
|
|
20240227,161400,7742529900,7970,7970,7970,7970,0
|
|
20240227,161300,7742529900,7970,7970,7970,7970,0
|
|
20240227,161200,7742529900,7970,7970,7970,7970,0
|
|
20240227,161100,7742529900,7970,7970,7970,7970,0
|
|
20240227,161000,7742529900,7970,7970,7970,7970,0
|
|
20240227,160900,7742529900,7970,7970,7970,7970,0
|
|
20240227,160800,7742529900,7970,7970,7970,7970,0
|
|
20240227,160700,7742529900,7970,7970,7970,7970,0
|
|
20240227,160600,7742529900,7970,7970,7970,7970,0
|
|
20240227,160500,7742529900,7970,7970,7970,7970,0
|
|
20240227,160400,7742529900,7970,7970,7970,7970,0
|
|
20240227,160300,7742529900,7970,7970,7970,7970,0
|
|
20240227,160200,7742529900,7970,7970,7970,7970,0
|
|
20240227,160100,7742529900,7970,7970,7970,7970,0
|
|
20240227,160000,7742529900,7970,7970,7970,7970,0
|
|
20240227,155900,7742529900,7970,7970,7970,7970,0
|
|
20240227,155800,7742529900,7970,7970,7970,7970,0
|
|
20240227,155700,7742529900,7970,7970,7970,7970,8233
|
|
20240227,155600,7742529900,7970,7970,7970,7970,0
|
|
20240227,155500,7742529900,7970,7970,7970,7970,0
|
|
20240227,155400,7742529900,7970,7970,7970,7970,0
|
|
20240227,155300,7742529900,7970,7970,7970,7970,0
|
|
20240227,155200,7742529900,7970,7970,7970,7970,0
|
|
20240227,155100,7742529900,7970,7970,7970,7970,0
|
|
20240227,155000,7742529900,7970,7970,7970,7970,0
|
|
20240227,154900,7742529900,7970,7970,7970,7970,0
|
|
20240227,154800,7742529900,7970,7970,7970,7970,0
|
|
20240227,154700,7742529900,7970,7970,7970,7970,0
|
|
20240227,154600,7742529900,7970,7970,7970,7970,0
|
|
20240227,154500,7742529900,7970,7970,7970,7970,0
|
|
20240227,154400,7742529900,7970,7970,7970,7970,0
|
|
20240227,154300,7742529900,7970,7970,7970,7970,0
|
|
20240227,154200,7742529900,7970,7970,7970,7970,0
|
|
20240227,154100,7742529900,7970,7970,7970,7970,0
|
|
20240227,154000,7742529900,7970,7970,7970,7970,0
|
|
20240227,153900,7742529900,7970,7970,7970,7970,0
|
|
20240227,153800,7742529900,7970,7970,7970,7970,0
|
|
20240227,153700,7742529900,7970,7970,7970,7970,0
|
|
20240227,153600,7742529900,7970,7970,7970,7970,0
|
|
20240227,153500,7742529900,7970,7970,7970,7970,0
|
|
20240227,153400,7742529900,7970,7970,7970,7970,0
|
|
20240227,153300,7742529900,7970,7970,7970,7970,0
|
|
20240227,153200,7742529900,7970,7970,7970,7970,0
|
|
20240227,153100,7742529900,7970,7970,7970,7970,0
|
|
20240227,153000,7742529900,7970,7970,7970,7970,8233
|
|
20240227,152900,7676912890,7970,7970,7970,7970,0
|
|
20240227,152800,7676912890,7970,7970,7970,7970,0
|
|
20240227,152700,7676912890,7970,7970,7970,7970,0
|
|
20240227,152600,7676912890,7970,7970,7970,7970,0
|
|
20240227,152500,7676912890,7970,7970,7970,7970,0
|
|
20240227,152400,7676912890,7970,7970,7970,7970,0
|
|
20240227,152300,7676912890,7970,7970,7970,7970,0
|
|
20240227,152200,7676912890,7970,7970,7970,7970,0
|
|
20240227,152100,7676912890,7970,7970,7970,7970,0
|
|
20240227,152000,7676912890,7970,7970,7970,7970,0
|
|
20240227,151900,7676912890,7970,7940,7990,7940,426
|
|
20240227,151800,7673520580,7990,7940,7990,7930,2510
|
|
20240227,151700,7653526920,7940,7930,7940,7930,1458
|
|
20240227,151600,7641964890,7930,7930,7930,7930,196
|
|
20240227,151500,7640410610,7920,7910,7930,7910,1515
|
|
20240227,151400,7628403480,7930,7910,7930,7910,556
|
|
20240227,151300,7623998980,7910,7910,7920,7910,946
|
|
20240227,151200,7616513120,7910,7900,7910,7900,3381
|
|
20240227,151100,7589802990,7900,7920,7920,7900,295
|
|
20240227,151000,7587472380,7940,7880,7940,7880,3538
|
|
20240227,150900,7559526040,7890,7890,7890,7890,1417
|
|
20240227,150800,7548345910,7890,7890,7900,7890,5108
|
|
20240227,150700,7508033570,7880,7890,7890,7880,566
|
|
20240227,150600,7503567860,7900,7910,7910,7900,699
|
|
20240227,150500,7498044640,7910,7920,7920,7910,604
|
|
20240227,150400,7493264950,7920,7930,7930,7920,1503
|
|
20240227,150300,7481360190,7930,7930,7940,7930,526
|
|
20240227,150200,7477188990,7930,7870,7930,7870,13358
|
|
20240227,150100,7371785110,7870,7880,7880,7870,2173
|
|
20240227,150000,7354668660,7880,7880,7890,7880,1922
|
|
20240227,145900,7339523220,7880,7880,7880,7880,911
|
|
20240227,145800,7332344540,7880,7880,7890,7880,2450
|
|
20240227,145700,7313028290,7880,7880,7890,7880,1017
|
|
20240227,145600,7305012330,7880,7870,7890,7870,3407
|
|
20240227,145500,7278162400,7870,7870,7870,7870,1608
|
|
20240227,145400,7265507440,7870,7870,7880,7870,3855
|
|
20240227,145300,7235168570,7870,7880,7880,7860,5408
|
|
20240227,145200,7192628760,7880,7890,7890,7880,1688
|
|
20240227,145100,7179320770,7890,7890,7900,7890,1096
|
|
20240227,145000,7170668330,7900,7900,7910,7900,1903
|
|
20240227,144900,7155632320,7900,7900,7900,7900,657
|
|
20240227,144800,7150442020,7900,7890,7900,7870,4957
|
|
20240227,144700,7111292570,7890,7860,7890,7850,270
|
|
20240227,144600,7109163010,7850,7860,7860,7850,6130
|
|
20240227,144500,7061032360,7860,7870,7870,7850,6450
|
|
20240227,144400,7010374650,7870,7880,7900,7860,12830
|
|
20240227,144300,6909387470,7870,7880,7890,7870,2019
|
|
20240227,144200,6893480950,7880,7890,7890,7880,8270
|
|
20240227,144100,6828280710,7900,7900,7900,7900,6
|
|
20240227,144000,6828233310,7890,7910,7910,7890,6311
|
|
20240227,143900,6778366380,7910,7940,7940,7910,4568
|
|
20240227,143800,6742180760,7940,7940,7940,7940,495
|
|
20240227,143700,6738250460,7930,7940,7940,7930,1230
|
|
20240227,143600,6728494260,7940,7940,7950,7940,277
|
|
20240227,143500,6726294280,7940,7940,7950,7940,318
|
|
20240227,143400,6723769120,7940,7950,7950,7940,1690
|
|
20240227,143300,6710334150,7960,7960,7960,7960,310
|
|
20240227,143200,6707866550,7960,7960,7960,7960,664
|
|
20240227,143100,6702581110,7960,7960,7960,7960,403
|
|
20240227,143000,6699373230,7960,7970,7970,7960,2546
|
|
20240227,142900,6679098420,7970,7980,7980,7970,1851
|
|
20240227,142800,6664338900,7980,7980,7990,7980,1260
|
|
20240227,142700,6654283200,7980,7990,7990,7980,128
|
|
20240227,142600,6653261140,7990,7990,7990,7990,124
|
|
20240227,142500,6652270380,7990,7990,7990,7990,418
|
|
20240227,142400,6648930560,7980,7980,7980,7980,2378
|
|
20240227,142300,6629954120,7980,7970,7980,7970,1732
|
|
20240227,142200,6616149080,7960,7950,7970,7950,3961
|
|
20240227,142100,6584615660,7950,7950,7950,7950,121
|
|
20240227,142000,6583653710,7940,7950,7950,7940,314
|
|
20240227,141900,6581158510,7940,7950,7960,7940,956
|
|
20240227,141800,6573563020,7950,7960,7960,7950,2216
|
|
20240227,141700,6555935820,7950,7950,7960,7950,144
|
|
20240227,141600,6554791000,7960,7940,7960,7940,2147
|
|
20240227,141500,6537718780,7940,7950,7950,7940,301
|
|
20240227,141400,6535328740,7940,7940,7950,7940,399
|
|
20240227,141300,6532160580,7950,7940,7950,7930,4094
|
|
20240227,141200,6499653320,7940,7940,7940,7940,858
|
|
20240227,141100,6492840800,7940,7950,7950,7940,768
|
|
20240227,141000,6486741880,7950,7950,7950,7950,799
|
|
20240227,140900,6480389830,7950,7950,7950,7950,930
|
|
20240227,140800,6472996330,7950,7950,7950,7950,474
|
|
20240227,140700,6469228030,7950,7950,7950,7950,941
|
|
20240227,140600,6461747080,7960,7940,7960,7940,5406
|
|
20240227,140500,6418777690,7940,7940,7940,7940,550
|
|
20240227,140400,6414410690,7950,7940,7950,7940,2326
|
|
20240227,140300,6395932250,7950,7940,7950,7940,1633
|
|
20240227,140200,6382964830,7940,7950,7950,7940,424
|
|
20240227,140100,6379594230,7950,7950,7950,7950,311
|
|
20240227,140000,6377121780,7950,7950,7960,7950,686
|
|
20240227,135900,6371668030,7950,7960,7960,7950,936
|
|
20240227,135800,6364226000,7960,7960,7960,7960,651
|
|
20240227,135700,6359044040,7960,7960,7970,7950,1820
|
|
20240227,135600,6344557620,7970,7960,7980,7960,791
|
|
20240227,135500,6338253460,7960,7960,7980,7960,6015
|
|
20240227,135400,6290328000,7950,7950,7960,7950,1539
|
|
20240227,135300,6278092890,7950,7950,7950,7950,444
|
|
20240227,135200,6274563090,7960,7950,7960,7950,1478
|
|
20240227,135100,6262806640,7950,7950,7960,7950,2528
|
|
20240227,135000,6242708990,7950,7950,7950,7950,210
|
|
20240227,134900,6241039490,7950,7950,7950,7950,3616
|
|
20240227,134800,6212292290,7960,7970,7970,7960,1523
|
|
20240227,134700,6200166550,7970,7970,7970,7970,279
|
|
20240227,134600,6197942920,7970,7930,7970,7930,8345
|
|
20240227,134500,6131538910,7930,7950,7950,7930,984
|
|
20240227,134400,6123721570,7950,7960,7970,7940,5191
|
|
20240227,134300,6082456860,7970,7960,7970,7960,561
|
|
20240227,134200,6077991290,7960,7960,7970,7960,47
|
|
20240227,134100,6077617160,7960,7950,7960,7950,1170
|
|
20240227,134000,6068305010,7960,7940,7960,7940,3903
|
|
20240227,133900,6037293650,7940,7940,7940,7940,1073
|
|
20240227,133800,6028774030,7940,7950,7960,7930,1641
|
|
20240227,133700,6015739590,7950,7960,7960,7950,30
|
|
20240227,133600,6015500980,7960,7960,7960,7960,565
|
|
20240227,133500,6011003580,7960,7960,7970,7960,2820
|
|
20240227,133400,5988555700,7950,7940,7950,7940,2355
|
|
20240227,133300,5969844690,7940,7950,7950,7940,1034
|
|
20240227,133200,5961632070,7960,7970,7970,7950,888
|
|
20240227,133100,5954566330,7970,7960,7970,7960,1122
|
|
20240227,133000,5945626360,7960,7970,7970,7960,3105
|
|
20240227,132900,5920895380,7960,7950,7970,7950,6433
|
|
20240227,132800,5869687690,7950,7930,7950,7930,3847
|
|
20240227,132700,5839162090,7920,7910,7930,7910,3311
|
|
20240227,132600,5812941030,7910,7910,7910,7900,1226
|
|
20240227,132500,5803244460,7900,7910,7910,7900,227
|
|
20240227,132400,5801451030,7900,7900,7910,7900,2148
|
|
20240227,132300,5784481330,7900,7900,7910,7900,2025
|
|
20240227,132200,5768482210,7900,7920,7920,7900,6296
|
|
20240227,132100,5718728140,7910,7910,7920,7910,1153
|
|
20240227,132000,5709607840,7910,7910,7920,7910,867
|
|
20240227,131900,5702749820,7910,7920,7920,7910,1569
|
|
20240227,131800,5690338410,7920,7920,7920,7920,465
|
|
20240227,131700,5686655610,7920,7910,7920,7910,1996
|
|
20240227,131600,5670849290,7920,7910,7920,7910,1482
|
|
20240227,131500,5659126590,7900,7910,7910,7900,3614
|
|
20240227,131400,5630558350,7910,7910,7910,7900,741
|
|
20240227,131300,5624699040,7910,7910,7910,7910,144
|
|
20240227,131200,5623560000,7910,7900,7910,7900,991
|
|
20240227,131100,5615723840,7910,7900,7910,7890,1369
|
|
20240227,131000,5604909730,7890,7900,7900,7890,1630
|
|
20240227,130900,5592048930,7900,7900,7900,7900,822
|
|
20240227,130800,5585555130,7900,7900,7910,7900,715
|
|
20240227,130700,5579906330,7900,7900,7910,7900,825
|
|
20240227,130600,5573388730,7900,7900,7910,7900,996
|
|
20240227,130500,5565519460,7900,7910,7910,7900,1108
|
|
20240227,130400,5556757740,7910,7910,7920,7910,1726
|
|
20240227,130300,5543104930,7920,7920,7920,7910,394
|
|
20240227,130200,5539984530,7930,7930,7930,7930,1595
|
|
20240227,130100,5527336180,7920,7930,7930,7920,2634
|
|
20240227,130000,5506456570,7930,7930,7930,7920,602
|
|
20240227,125900,5501686490,7930,7910,7930,7910,10090
|
|
20240227,125800,5421749580,7910,7920,7920,7910,1731
|
|
20240227,125700,5408057310,7930,7920,7930,7900,5227
|
|
20240227,125600,5366752390,7920,7920,7930,7920,503
|
|
20240227,125500,5362768610,7930,7920,7930,7920,576
|
|
20240227,125400,5358206590,7930,7920,7940,7920,7461
|
|
20240227,125300,5299082260,7930,7920,7930,7920,4010
|
|
20240227,125200,5267293060,7920,7920,7940,7910,10937
|
|
20240227,125100,5180738910,7920,7930,7930,7910,1362
|
|
20240227,125000,5169955590,7920,7920,7930,7920,1377
|
|
20240227,124900,5159049250,7920,7940,7940,7920,218
|
|
20240227,124800,5157321590,7940,7910,7940,7910,1191
|
|
20240227,124700,5147892570,7910,7920,7920,7910,1310
|
|
20240227,124600,5137524060,7910,7920,7920,7910,120
|
|
20240227,124500,5136573860,7910,7890,7910,7890,1634
|
|
20240227,124400,5123668920,7890,7910,7910,7890,514
|
|
20240227,124300,5119608950,7920,7910,7920,7890,146
|
|
20240227,124200,5118456420,7890,7920,7920,7890,3350
|
|
20240227,124100,5091987960,7920,7950,7950,7920,373
|
|
20240227,124000,5089026450,7980,7980,7980,7970,209
|
|
20240227,123900,5087358730,7940,7950,7950,7930,2514
|
|
20240227,123800,5067388220,7950,7970,7970,7950,1421
|
|
20240227,123700,5056064930,7960,7950,7960,7950,394
|
|
20240227,123600,5052930090,7910,7920,7920,7910,194
|
|
20240227,123500,5051393660,7930,7910,7930,7910,1738
|
|
20240227,123400,5037627430,7920,7930,7930,7920,1003
|
|
20240227,123300,5029678160,7950,7930,7950,7930,50
|
|
20240227,123200,5029281640,7930,7930,7930,7920,597
|
|
20240227,123100,5024548890,7920,7920,7920,7900,580
|
|
20240227,123000,5019963420,7900,7910,7920,7900,582
|
|
20240227,122900,5015362750,7910,7920,7920,7910,9
|
|
20240227,122800,5015291520,7900,7900,7920,7900,343
|
|
20240227,122700,5012580100,7890,7930,7930,7890,3033
|
|
20240227,122600,4988638100,7930,7950,7950,7930,51
|
|
20240227,122500,4988233630,7960,7990,7990,7960,395
|
|
20240227,122400,4985083290,7990,7920,7990,7920,2047
|
|
20240227,122300,4968779770,7890,7900,7900,7890,250
|
|
20240227,122200,4966807250,7920,7900,7920,7890,2272
|
|
20240227,122100,4948861100,7900,7900,7900,7900,1
|
|
20240227,122000,4948853200,7890,7880,7890,7880,1092
|
|
20240227,121900,4940237920,7880,7880,7880,7880,13
|
|
20240227,121800,4940135480,7880,7880,7880,7870,1287
|
|
20240227,121700,4930000600,7890,7890,7890,7890,526
|
|
20240227,121600,4925850460,7890,7900,7900,7890,435
|
|
20240227,121500,4922418270,7900,7910,7910,7900,3006
|
|
20240227,121400,4898659460,7920,7920,7920,7920,120
|
|
20240227,121300,4897709060,7920,7920,7920,7920,87
|
|
20240227,121200,4897020020,7920,7920,7920,7920,654
|
|
20240227,121100,4891840340,7910,7910,7910,7910,12
|
|
20240227,121000,4891745420,7900,7910,7910,7900,350
|
|
20240227,120900,4888979920,7910,7930,7930,7910,600
|
|
20240227,120800,4884232640,7910,7920,7970,7910,625
|
|
20240227,120700,4879282410,7920,7930,7930,7920,4003
|
|
20240227,120600,4847576240,7930,7950,7950,7930,294
|
|
20240227,120500,4845242500,7940,7920,7970,7920,1079
|
|
20240227,120400,4836675860,7920,7920,7940,7920,2087
|
|
20240227,120300,4820142250,7920,7930,7940,7920,277
|
|
20240227,120200,4817946460,7940,7920,7940,7920,142
|
|
20240227,120100,4816821420,7920,7900,7920,7900,564
|
|
20240227,120000,4812357920,7900,7890,7900,7870,1400
|
|
20240227,115900,4801312070,7890,7890,7890,7890,369
|
|
20240227,115800,4798400660,7870,7890,7890,7870,4360
|
|
20240227,115700,4764043990,7890,7900,7900,7890,1405
|
|
20240227,115600,4752958470,7900,7900,7900,7890,1017
|
|
20240227,115500,4744931690,7900,7900,7900,7900,72
|
|
20240227,115400,4744362890,7900,7910,7910,7890,1624
|
|
20240227,115300,4731533590,7900,7920,7920,7900,262
|
|
20240227,115200,4729461740,7910,7910,7910,7910,228
|
|
20240227,115100,4727658260,7910,7940,7940,7910,344
|
|
20240227,115000,4724934140,7920,7930,7930,7920,310
|
|
20240227,114900,4722477790,7950,7930,7950,7920,1070
|
|
20240227,114800,4713997850,7930,7930,7930,7930,100
|
|
20240227,114700,4713204850,7920,7920,7920,7920,214
|
|
20240227,114600,4711509970,7920,7930,7930,7920,1630
|
|
20240227,114500,4698599770,7920,7930,7930,7920,99
|
|
20240227,114400,4697815610,7920,7940,7940,7920,680
|
|
20240227,114300,4692424980,7940,7930,7950,7930,175
|
|
20240227,114200,4691034670,7930,7960,7960,7930,243
|
|
20240227,114100,4689103400,7950,7960,7960,7950,295
|
|
20240227,114000,4686758020,7960,7990,7990,7960,49
|
|
20240227,113900,4686367600,7990,7950,7990,7950,413
|
|
20240227,113800,4683074680,7960,7970,7970,7960,325
|
|
20240227,113700,4680486180,7970,7950,7990,7950,2200
|
|
20240227,113600,4662939100,7940,7940,7950,7910,2290
|
|
20240227,113500,4644784340,7920,7910,7920,7910,1159
|
|
20240227,113400,4635610860,7920,7920,7920,7910,159
|
|
20240227,113300,4634351680,7920,7910,7920,7910,710
|
|
20240227,113200,4628733480,7920,7940,7940,7920,198
|
|
20240227,113100,4627165190,7950,7950,7950,7930,987
|
|
20240227,113000,4619324920,7950,7900,7950,7890,1275
|
|
20240227,112900,4609213070,7890,7890,7900,7880,7116
|
|
20240227,112800,4553016600,7890,7890,7900,7880,1249
|
|
20240227,112700,4543170240,7870,7890,7900,7870,6324
|
|
20240227,112600,4493334810,7890,7900,7900,7890,3927
|
|
20240227,112500,4462317590,7910,7920,7920,7900,12176
|
|
20240227,112400,4366071270,7920,7950,7960,7920,788
|
|
20240227,112300,4359826260,7950,7920,7950,7920,2488
|
|
20240227,112200,4340116880,7930,7930,7930,7920,959
|
|
20240227,112100,4332516390,7930,7950,7960,7930,1886
|
|
20240227,112000,4317551310,7940,7940,7940,7930,754
|
|
20240227,111900,4311568180,7930,7940,7940,7930,882
|
|
20240227,111800,4304565650,7940,7940,7940,7930,3698
|
|
20240227,111700,4275206020,7940,7930,7950,7930,535
|
|
20240227,111600,4270959000,7930,7950,7950,7930,8817
|
|
20240227,111500,4201011410,7950,7950,7950,7940,1244
|
|
20240227,111400,4191126650,7950,7960,7960,7940,4934
|
|
20240227,111300,4151915530,7950,7950,7960,7950,1121
|
|
20240227,111200,4143000760,7950,7990,7990,7950,2285
|
|
20240227,111100,4124798720,7990,8000,8000,7990,36
|
|
20240227,111000,4124510820,8000,8000,8000,7970,1806
|
|
20240227,110900,4110073810,8000,8000,8000,8000,329
|
|
20240227,110800,4107441810,7990,8000,8000,7990,7
|
|
20240227,110700,4107385870,8000,7990,8000,7980,288
|
|
20240227,110600,4105083330,8000,7980,8000,7980,163
|
|
20240227,110500,4103781450,7970,8000,8000,7970,433
|
|
20240227,110400,4100323630,8000,8000,8000,8000,364
|
|
20240227,110300,4097411630,8000,8010,8010,8000,1253
|
|
20240227,110200,4087381570,8010,8000,8010,8000,489
|
|
20240227,110100,4083465680,8010,7990,8020,7990,2001
|
|
20240227,110000,4067448320,7990,8000,8000,7950,257
|
|
20240227,105900,4065404130,8000,7980,8000,7950,6959
|
|
20240227,105800,4010076090,7950,7980,8000,7950,4136
|
|
20240227,105700,3977138540,7980,8000,8000,7980,3732
|
|
20240227,105600,3947320680,8010,8010,8010,8010,1032
|
|
20240227,105500,3939054360,8020,8010,8020,8010,420
|
|
20240227,105400,3935687480,8010,8010,8010,8010,13
|
|
20240227,105300,3935583350,8000,8010,8010,8000,2237
|
|
20240227,105200,3917684380,8010,8010,8010,8010,155
|
|
20240227,105100,3916442830,8020,8010,8020,8010,1521
|
|
20240227,105000,3904245420,8020,8010,8020,8010,818
|
|
20240227,104900,3897687440,8020,8020,8030,8010,13156
|
|
20240227,104800,3792300570,8020,8030,8030,8020,235
|
|
20240227,104700,3790413600,8030,8040,8040,8030,1632
|
|
20240227,104600,3777306330,8040,8060,8060,8040,1126
|
|
20240227,104500,3768244770,8060,8090,8090,8060,2289
|
|
20240227,104400,3749750050,8090,8090,8100,8090,3578
|
|
20240227,104300,3720772810,8090,8100,8110,8080,5164
|
|
20240227,104200,3678965540,8090,8090,8090,8080,1183
|
|
20240227,104100,3669399620,8090,8040,8090,8040,3839
|
|
20240227,104000,3638464180,8050,8020,8050,8000,5831
|
|
20240227,103900,3591662790,8010,8020,8020,8010,218
|
|
20240227,103800,3589915430,8030,8030,8030,8020,1320
|
|
20240227,103700,3579324830,8020,8020,8020,8010,2095
|
|
20240227,103600,3562523870,8020,8010,8020,8000,574
|
|
20240227,103500,3557923250,8000,7990,8010,7990,7269
|
|
20240227,103400,3499764460,7980,7980,7980,7970,889
|
|
20240227,103300,3492677510,7980,7980,7980,7980,269
|
|
20240227,103200,3490530890,8000,7970,8000,7960,2593
|
|
20240227,103100,3469873200,7970,7960,7970,7960,250
|
|
20240227,103000,3467880900,7970,7960,7980,7960,957
|
|
20240227,102900,3460250860,7960,7960,7960,7950,4228
|
|
20240227,102800,3426632860,7960,7970,7970,7960,2184
|
|
20240227,102700,3409246900,7970,7960,7970,7960,574
|
|
20240227,102600,3404675520,7960,7960,7960,7950,968
|
|
20240227,102500,3396975210,7960,7960,7960,7960,910
|
|
20240227,102400,3389731610,7960,7970,7980,7950,7345
|
|
20240227,102300,3331253190,7980,7990,7990,7970,1870
|
|
20240227,102200,3316327090,7990,7970,7990,7970,296
|
|
20240227,102100,3313964070,7980,7980,7990,7970,1737
|
|
20240227,102000,3300102730,7990,8000,8010,7980,1881
|
|
20240227,101900,3285062460,8030,8020,8030,8000,17000
|
|
20240227,101800,3149024300,8020,8000,8020,8000,7459
|
|
20240227,101700,3089220860,8000,7980,8000,7970,4415
|
|
20240227,101600,3053938500,7980,7980,8000,7980,338
|
|
20240227,101500,3051239730,7980,8000,8000,7970,7380
|
|
20240227,101400,2992302050,8000,8000,8000,7990,989
|
|
20240227,101300,2984390630,8000,8000,8010,7990,1668
|
|
20240227,101200,2971047380,8000,8020,8020,8000,845
|
|
20240227,101100,2964278800,8010,8010,8030,7990,3424
|
|
20240227,101000,2936839720,8010,8000,8010,7990,2232
|
|
20240227,100900,2918982560,7990,7980,7990,7980,1210
|
|
20240227,100800,2909321360,7990,7980,7990,7980,502
|
|
20240227,100700,2905312200,7990,7990,7990,7990,658
|
|
20240227,100600,2900054780,7990,7990,8000,7980,4257
|
|
20240227,100500,2866030820,7990,7990,8000,7990,1617
|
|
20240227,100400,2853098660,8000,8010,8030,7990,1992
|
|
20240227,100300,2837155640,8020,8020,8020,8010,688
|
|
20240227,100200,2831641720,8020,8020,8020,8010,1616
|
|
20240227,100100,2818688420,8020,8050,8100,8020,2407
|
|
20240227,100000,2799260880,8040,7990,8100,7990,7401
|
|
20240227,095900,2739673880,7990,7990,8000,7990,1577
|
|
20240227,095800,2727067330,8000,7980,8000,7980,2161
|
|
20240227,095700,2709798820,7970,7980,7980,7960,738
|
|
20240227,095600,2703916500,7980,7980,7980,7970,665
|
|
20240227,095500,2698609820,7980,7990,7990,7960,129
|
|
20240227,095400,2697581880,7960,7960,8000,7960,2145
|
|
20240227,095300,2680480650,7960,7970,8000,7960,4776
|
|
20240227,095200,2642417150,7980,8010,8010,7980,3663
|
|
20240227,095100,2613135750,8010,8030,8030,7990,3029
|
|
20240227,095000,2588877580,8040,8000,8040,7990,1931
|
|
20240227,094900,2573390590,7980,7990,8010,7980,9406
|
|
20240227,094800,2498170150,8000,8000,8000,7990,1631
|
|
20240227,094700,2485129080,8000,8030,8030,7960,1651
|
|
20240227,094600,2471913950,8030,7950,8030,7950,10576
|
|
20240227,094500,2387539270,7960,7970,7970,7950,3028
|
|
20240227,094400,2363449460,7960,7970,7970,7960,4152
|
|
20240227,094300,2330384300,7970,7970,7990,7960,2739
|
|
20240227,094200,2308545180,7970,7990,8000,7970,1868
|
|
20240227,094100,2293636430,8000,8000,8000,7990,2979
|
|
20240227,094000,2269815850,7990,8000,8010,7990,4901
|
|
20240227,093900,2230602110,8000,8020,8020,8000,1186
|
|
20240227,093800,2221110290,8030,7970,8040,7970,6987
|
|
20240227,093700,2165167070,7980,7990,8000,7930,12585
|
|
20240227,093600,2064885310,8000,8020,8020,7990,23946
|
|
20240227,093500,1873174180,8020,8030,8040,8020,6101
|
|
20240227,093400,1824208220,8030,8040,8050,8030,9348
|
|
20240227,093300,1749105680,8040,8050,8050,8030,3774
|
|
20240227,093200,1718768790,8050,8070,8070,8050,546
|
|
20240227,093100,1714373030,8040,8050,8070,8040,3812
|
|
20240227,093000,1683706480,8040,8040,8070,8040,2928
|
|
20240227,092900,1660111640,8060,8050,8070,8040,3405
|
|
20240227,092800,1632699610,8050,8060,8070,8040,3944
|
|
20240227,092700,1600959680,8040,8060,8070,8030,9334
|
|
20240227,092600,1525796710,8050,8070,8070,8040,1844
|
|
20240227,092500,1510956170,8060,8080,8080,8030,15730
|
|
20240227,092400,1384310000,8060,8080,8080,8060,4784
|
|
20240227,092300,1345693980,8090,8120,8130,8090,12532
|
|
20240227,092200,1244083510,8130,8150,8150,8120,4034
|
|
20240227,092100,1211271260,8160,8130,8170,8130,1029
|
|
20240227,092000,1202873840,8110,8120,8170,8110,4826
|
|
20240227,091900,1163678730,8120,8140,8180,8110,1573
|
|
20240227,091800,1150883910,8140,8120,8220,8100,12065
|
|
20240227,091700,1053046040,8120,8150,8160,8100,3250
|
|
20240227,091600,1026677100,8150,8130,8150,8110,4926
|
|
20240227,091500,986695810,8120,8160,8160,8120,4332
|
|
20240227,091400,951516150,8160,8110,8160,8100,1916
|
|
20240227,091300,935961490,8150,8120,8150,8100,7914
|
|
20240227,091200,871755060,8110,8120,8140,8100,12497
|
|
20240227,091100,770384010,8110,8160,8180,8110,8635
|
|
20240227,091000,700134820,8160,8230,8230,8140,21408
|
|
20240227,090900,524985490,8240,8240,8270,8230,3827
|
|
20240227,090800,493465090,8240,8240,8290,8230,1413
|
|
20240227,090700,481826830,8230,8240,8290,8220,7699
|
|
20240227,090600,418433150,8240,8250,8260,8230,5774
|
|
20240227,090500,370805210,8250,8280,8290,8250,6415
|
|
20240227,090400,317780540,8270,8290,8300,8270,4693
|
|
20240227,090300,278901380,8290,8320,8320,8290,5458
|
|
20240227,090200,233612230,8320,8330,8330,8310,6701
|
|
20240227,090100,177845830,8330,8450,8500,8330,4282
|
|
20240227,090000,141900980,8450,8320,8500,8320,16817
|