577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183400,10598064160,2420,2420,2420,2420,30153
|
|
20240227,183300,10598064160,2420,2420,2420,2420,0
|
|
20240227,183200,10598064160,2420,2420,2420,2420,0
|
|
20240227,183100,10598064160,2420,2420,2420,2420,0
|
|
20240227,183000,10598064160,2420,2420,2420,2420,0
|
|
20240227,182900,10598064160,2420,2420,2420,2420,0
|
|
20240227,182800,10598064160,2420,2420,2420,2420,0
|
|
20240227,182700,10598064160,2420,2420,2420,2420,0
|
|
20240227,182600,10598064160,2420,2420,2420,2420,0
|
|
20240227,182500,10598064160,2420,2420,2420,2420,0
|
|
20240227,182400,10598064160,2420,2420,2420,2420,0
|
|
20240227,182300,10598064160,2420,2420,2420,2420,0
|
|
20240227,182200,10598064160,2420,2420,2420,2420,0
|
|
20240227,182100,10598064160,2420,2420,2420,2420,0
|
|
20240227,182000,10598064160,2420,2420,2420,2420,0
|
|
20240227,181900,10598064160,2420,2420,2420,2420,0
|
|
20240227,181800,10598064160,2420,2420,2420,2420,0
|
|
20240227,181700,10598064160,2420,2420,2420,2420,0
|
|
20240227,181600,10598064160,2420,2420,2420,2420,0
|
|
20240227,181500,10598064160,2420,2420,2420,2420,0
|
|
20240227,181400,10598064160,2420,2420,2420,2420,0
|
|
20240227,181300,10598064160,2420,2420,2420,2420,0
|
|
20240227,181200,10598064160,2420,2420,2420,2420,0
|
|
20240227,181100,10598064160,2420,2420,2420,2420,0
|
|
20240227,181000,10598064160,2420,2420,2420,2420,0
|
|
20240227,180900,10598064160,2420,2420,2420,2420,0
|
|
20240227,180800,10598064160,2420,2420,2420,2420,0
|
|
20240227,180700,10598064160,2420,2420,2420,2420,0
|
|
20240227,180600,10598064160,2420,2420,2420,2420,0
|
|
20240227,180500,10598064160,2420,2420,2420,2420,0
|
|
20240227,180400,10598064160,2420,2420,2420,2420,30153
|
|
20240227,180300,10598064160,2420,2420,2420,2420,0
|
|
20240227,180200,10598064160,2420,2420,2420,2420,0
|
|
20240227,180100,10598064160,2420,2420,2420,2420,0
|
|
20240227,180000,10598064160,2420,2420,2420,2420,0
|
|
20240227,175900,10598064160,2420,2420,2420,2420,0
|
|
20240227,175800,10598064160,2420,2420,2420,2420,0
|
|
20240227,175700,10598064160,2420,2420,2420,2420,0
|
|
20240227,175600,10598064160,2420,2420,2420,2420,0
|
|
20240227,175500,10598064160,2420,2420,2420,2420,0
|
|
20240227,175400,10598064160,2420,2420,2420,2420,0
|
|
20240227,175300,10598064160,2420,2420,2420,2420,0
|
|
20240227,175200,10598064160,2420,2420,2420,2420,0
|
|
20240227,175100,10598064160,2420,2420,2420,2420,0
|
|
20240227,175000,10598064160,2420,2420,2420,2420,0
|
|
20240227,174900,10598064160,2420,2420,2420,2420,0
|
|
20240227,174800,10598064160,2420,2420,2420,2420,0
|
|
20240227,174700,10598064160,2420,2420,2420,2420,0
|
|
20240227,174600,10598064160,2420,2420,2420,2420,0
|
|
20240227,174500,10598064160,2420,2420,2420,2420,0
|
|
20240227,174400,10598064160,2420,2420,2420,2420,0
|
|
20240227,174300,10598064160,2420,2420,2420,2420,0
|
|
20240227,174200,10598064160,2420,2420,2420,2420,0
|
|
20240227,174100,10598064160,2420,2420,2420,2420,0
|
|
20240227,174000,10598064160,2420,2420,2420,2420,0
|
|
20240227,173900,10598064160,2420,2420,2420,2420,0
|
|
20240227,173800,10598064160,2420,2420,2420,2420,0
|
|
20240227,173700,10598064160,2420,2420,2420,2420,0
|
|
20240227,173600,10598064160,2420,2420,2420,2420,0
|
|
20240227,173500,10598064160,2420,2420,2420,2420,0
|
|
20240227,173400,10598064160,2420,2420,2420,2420,30153
|
|
20240227,173300,10598064160,2420,2420,2420,2420,0
|
|
20240227,173200,10598064160,2420,2420,2420,2420,0
|
|
20240227,173100,10598064160,2420,2420,2420,2420,0
|
|
20240227,173000,10598064160,2420,2420,2420,2420,0
|
|
20240227,172900,10598064160,2420,2420,2420,2420,0
|
|
20240227,172800,10598064160,2420,2420,2420,2420,0
|
|
20240227,172700,10598064160,2420,2420,2420,2420,0
|
|
20240227,172600,10598064160,2420,2420,2420,2420,0
|
|
20240227,172500,10598064160,2420,2420,2420,2420,0
|
|
20240227,172400,10598064160,2420,2420,2420,2420,0
|
|
20240227,172300,10598064160,2420,2420,2420,2420,0
|
|
20240227,172200,10598064160,2420,2420,2420,2420,0
|
|
20240227,172100,10598064160,2420,2420,2420,2420,0
|
|
20240227,172000,10598064160,2420,2420,2420,2420,0
|
|
20240227,171900,10598064160,2420,2420,2420,2420,0
|
|
20240227,171800,10598064160,2420,2420,2420,2420,0
|
|
20240227,171700,10598064160,2420,2420,2420,2420,0
|
|
20240227,171600,10598064160,2420,2420,2420,2420,0
|
|
20240227,171500,10598064160,2420,2420,2420,2420,0
|
|
20240227,171400,10598064160,2420,2420,2420,2420,0
|
|
20240227,171300,10598064160,2420,2420,2420,2420,0
|
|
20240227,171200,10598064160,2420,2420,2420,2420,0
|
|
20240227,171100,10598064160,2420,2420,2420,2420,0
|
|
20240227,171000,10598064160,2420,2420,2420,2420,0
|
|
20240227,170900,10598064160,2420,2420,2420,2420,0
|
|
20240227,170800,10598064160,2420,2420,2420,2420,0
|
|
20240227,170700,10598064160,2420,2420,2420,2420,0
|
|
20240227,170600,10598064160,2420,2420,2420,2420,0
|
|
20240227,170500,10598064160,2420,2420,2420,2420,0
|
|
20240227,170400,10598064160,2420,2420,2420,2420,30153
|
|
20240227,170300,10598064160,2420,2420,2420,2420,0
|
|
20240227,170200,10598064160,2420,2420,2420,2420,0
|
|
20240227,170100,10598064160,2420,2420,2420,2420,0
|
|
20240227,170000,10598064160,2420,2420,2420,2420,0
|
|
20240227,165900,10598064160,2420,2420,2420,2420,0
|
|
20240227,165800,10598064160,2420,2420,2420,2420,0
|
|
20240227,165700,10598064160,2420,2420,2420,2420,0
|
|
20240227,165600,10598064160,2420,2420,2420,2420,0
|
|
20240227,165500,10598064160,2420,2420,2420,2420,0
|
|
20240227,165400,10598064160,2420,2420,2420,2420,0
|
|
20240227,165300,10598064160,2420,2420,2420,2420,0
|
|
20240227,165200,10598064160,2420,2420,2420,2420,0
|
|
20240227,165100,10598064160,2420,2420,2420,2420,0
|
|
20240227,165000,10598064160,2420,2420,2420,2420,0
|
|
20240227,164900,10598064160,2420,2420,2420,2420,0
|
|
20240227,164800,10598064160,2420,2420,2420,2420,0
|
|
20240227,164700,10598064160,2420,2420,2420,2420,0
|
|
20240227,164600,10598064160,2420,2420,2420,2420,0
|
|
20240227,164500,10598064160,2420,2420,2420,2420,0
|
|
20240227,164400,10598064160,2420,2420,2420,2420,0
|
|
20240227,164300,10598064160,2420,2420,2420,2420,0
|
|
20240227,164200,10598064160,2420,2420,2420,2420,0
|
|
20240227,164100,10598064160,2420,2420,2420,2420,0
|
|
20240227,164000,10598064160,2420,2420,2420,2420,0
|
|
20240227,163900,10598064160,2420,2420,2420,2420,0
|
|
20240227,163800,10598064160,2420,2420,2420,2420,0
|
|
20240227,163700,10598064160,2420,2420,2420,2420,0
|
|
20240227,163600,10598064160,2420,2420,2420,2420,0
|
|
20240227,163500,10598064160,2420,2420,2420,2420,0
|
|
20240227,163400,10598064160,2420,2420,2420,2420,30153
|
|
20240227,163300,10598064160,2420,2420,2420,2420,0
|
|
20240227,163200,10598064160,2420,2420,2420,2420,0
|
|
20240227,163100,10598064160,2420,2420,2420,2420,0
|
|
20240227,163000,10598064160,2420,2420,2420,2420,0
|
|
20240227,162900,10598064160,2420,2420,2420,2420,0
|
|
20240227,162800,10598064160,2420,2420,2420,2420,0
|
|
20240227,162700,10598064160,2420,2420,2420,2420,0
|
|
20240227,162600,10598064160,2420,2420,2420,2420,0
|
|
20240227,162500,10598064160,2420,2420,2420,2420,0
|
|
20240227,162400,10598064160,2420,2420,2420,2420,0
|
|
20240227,162300,10598064160,2420,2420,2420,2420,0
|
|
20240227,162200,10598064160,2420,2420,2420,2420,0
|
|
20240227,162100,10598064160,2420,2420,2420,2420,0
|
|
20240227,162000,10598064160,2420,2420,2420,2420,0
|
|
20240227,161900,10598064160,2420,2420,2420,2420,0
|
|
20240227,161800,10598064160,2420,2420,2420,2420,0
|
|
20240227,161700,10598064160,2420,2420,2420,2420,0
|
|
20240227,161600,10598064160,2420,2420,2420,2420,0
|
|
20240227,161500,10598064160,2420,2420,2420,2420,0
|
|
20240227,161400,10598064160,2420,2420,2420,2420,0
|
|
20240227,161300,10598064160,2420,2420,2420,2420,0
|
|
20240227,161200,10598064160,2420,2420,2420,2420,0
|
|
20240227,161100,10598064160,2420,2420,2420,2420,0
|
|
20240227,161000,10598064160,2420,2420,2420,2420,0
|
|
20240227,160900,10598064160,2420,2420,2420,2420,0
|
|
20240227,160800,10598064160,2420,2420,2420,2420,0
|
|
20240227,160700,10598064160,2420,2420,2420,2420,0
|
|
20240227,160600,10598064160,2420,2420,2420,2420,0
|
|
20240227,160500,10598064160,2420,2420,2420,2420,0
|
|
20240227,160400,10598064160,2420,2420,2420,2420,30153
|
|
20240227,160300,10598064160,2420,2420,2420,2420,0
|
|
20240227,160200,10598064160,2420,2420,2420,2420,0
|
|
20240227,160100,10598064160,2420,2420,2420,2420,0
|
|
20240227,160000,10598064160,2420,2420,2420,2420,0
|
|
20240227,155900,10598064160,2420,2420,2420,2420,0
|
|
20240227,155800,10598064160,2420,2420,2420,2420,0
|
|
20240227,155700,10598064160,2420,2420,2420,2420,0
|
|
20240227,155600,10598064160,2420,2420,2420,2420,0
|
|
20240227,155500,10598064160,2420,2420,2420,2420,0
|
|
20240227,155400,10598064160,2420,2420,2420,2420,0
|
|
20240227,155300,10598064160,2420,2420,2420,2420,0
|
|
20240227,155200,10598064160,2420,2420,2420,2420,0
|
|
20240227,155100,10598064160,2420,2420,2420,2420,0
|
|
20240227,155000,10598064160,2420,2420,2420,2420,0
|
|
20240227,154900,10598064160,2420,2420,2420,2420,0
|
|
20240227,154800,10598064160,2420,2420,2420,2420,0
|
|
20240227,154700,10598064160,2420,2420,2420,2420,0
|
|
20240227,154600,10598064160,2420,2420,2420,2420,0
|
|
20240227,154500,10598064160,2420,2420,2420,2420,0
|
|
20240227,154400,10598064160,2420,2420,2420,2420,0
|
|
20240227,154300,10598064160,2420,2420,2420,2420,0
|
|
20240227,154200,10598064160,2420,2420,2420,2420,0
|
|
20240227,154100,10598064160,2420,2420,2420,2420,0
|
|
20240227,154000,10598064160,2420,2420,2420,2420,0
|
|
20240227,153900,10598064160,2420,2420,2420,2420,0
|
|
20240227,153800,10598064160,2420,2420,2420,2420,0
|
|
20240227,153700,10598064160,2420,2420,2420,2420,0
|
|
20240227,153600,10598064160,2420,2420,2420,2420,0
|
|
20240227,153500,10598064160,2420,2420,2420,2420,0
|
|
20240227,153400,10598064160,2420,2420,2420,2420,30153
|
|
20240227,153300,10598064160,2420,2420,2420,2420,0
|
|
20240227,153200,10598064160,2420,2420,2420,2420,0
|
|
20240227,153100,10598064160,2420,2420,2420,2420,0
|
|
20240227,153000,10598064160,2420,2420,2420,2420,30153
|
|
20240227,152900,10525093900,2430,2430,2430,2430,0
|
|
20240227,152800,10525093900,2430,2430,2430,2430,0
|
|
20240227,152700,10525093900,2430,2430,2430,2430,0
|
|
20240227,152600,10525093900,2430,2430,2430,2430,0
|
|
20240227,152500,10525093900,2430,2430,2430,2430,0
|
|
20240227,152400,10525093900,2430,2430,2430,2430,0
|
|
20240227,152300,10525093900,2430,2430,2430,2430,0
|
|
20240227,152200,10525093900,2430,2430,2430,2430,0
|
|
20240227,152100,10525093900,2430,2430,2430,2430,0
|
|
20240227,152000,10525093900,2430,2430,2430,2430,0
|
|
20240227,151900,10525093900,2430,2425,2430,2420,24796
|
|
20240227,151800,10465069870,2420,2425,2425,2415,2543
|
|
20240227,151700,10458921955,2415,2420,2425,2415,18704
|
|
20240227,151600,10413673140,2415,2415,2420,2410,13057
|
|
20240227,151500,10382140370,2420,2415,2420,2415,2490
|
|
20240227,151400,10376126680,2415,2415,2420,2415,5340
|
|
20240227,151300,10363225605,2415,2415,2420,2415,7646
|
|
20240227,151200,10344760240,2420,2415,2420,2410,5611
|
|
20240227,151100,10331204910,2420,2420,2420,2410,25485
|
|
20240227,151000,10269714260,2415,2420,2420,2415,2877
|
|
20240227,150900,10262752355,2420,2420,2420,2415,2151
|
|
20240227,150800,10257556290,2415,2420,2425,2415,9534
|
|
20240227,150700,10234527175,2425,2420,2425,2415,3261
|
|
20240227,150600,10226638155,2415,2425,2425,2415,5609
|
|
20240227,150500,10213062860,2420,2425,2430,2420,11569
|
|
20240227,150400,10185046700,2425,2430,2430,2420,6714
|
|
20240227,150300,10168761850,2425,2425,2430,2425,1108
|
|
20240227,150200,10166074930,2425,2430,2430,2420,3339
|
|
20240227,150100,10157980275,2430,2425,2430,2420,11135
|
|
20240227,150000,10130989615,2425,2430,2430,2425,5740
|
|
20240227,145900,10117061300,2425,2430,2430,2425,5345
|
|
20240227,145800,10104096085,2435,2430,2435,2425,3583
|
|
20240227,145700,10095390930,2425,2425,2430,2420,2445
|
|
20240227,145600,10089461750,2425,2425,2425,2415,5589
|
|
20240227,145500,10075936230,2425,2420,2430,2420,3648
|
|
20240227,145400,10067095295,2420,2430,2435,2420,2248
|
|
20240227,145300,10061642605,2420,2430,2435,2420,13668
|
|
20240227,145200,10028531625,2420,2420,2430,2420,2589
|
|
20240227,145100,10022253525,2430,2425,2430,2410,2843
|
|
20240227,145000,10015374730,2410,2420,2430,2410,2431
|
|
20240227,144900,10009496025,2415,2420,2420,2410,6025
|
|
20240227,144800,9994947570,2415,2410,2420,2410,3007
|
|
20240227,144700,9987688885,2410,2405,2415,2400,3135
|
|
20240227,144600,9980135355,2415,2405,2415,2400,12328
|
|
20240227,144500,9950465830,2405,2415,2415,2400,92528
|
|
20240227,144400,9727663650,2410,2420,2420,2410,12475
|
|
20240227,144300,9697543520,2415,2420,2420,2415,1628
|
|
20240227,144200,9693611220,2420,2415,2420,2415,28311
|
|
20240227,144100,9625238575,2415,2425,2425,2415,11940
|
|
20240227,144000,9596375610,2420,2420,2425,2420,14598
|
|
20240227,143900,9561047525,2420,2420,2430,2420,3056
|
|
20240227,143800,9553651365,2420,2425,2430,2420,23376
|
|
20240227,143700,9497064745,2420,2425,2430,2420,5405
|
|
20240227,143600,9483966930,2430,2430,2430,2420,4882
|
|
20240227,143500,9472147375,2425,2430,2430,2425,8587
|
|
20240227,143400,9451323610,2425,2430,2430,2425,13128
|
|
20240227,143300,9419487590,2425,2430,2430,2425,11552
|
|
20240227,143200,9391426055,2430,2435,2435,2430,3329
|
|
20240227,143100,9383336325,2430,2435,2435,2430,1377
|
|
20240227,143000,9379990180,2430,2435,2435,2430,523
|
|
20240227,142900,9378719255,2430,2435,2435,2430,1353
|
|
20240227,142800,9375428310,2430,2435,2435,2430,5763
|
|
20240227,142700,9361409120,2430,2435,2435,2430,5015
|
|
20240227,142600,9349219875,2430,2435,2435,2430,4128
|
|
20240227,142500,9339186380,2430,2435,2435,2430,3100
|
|
20240227,142400,9331651590,2430,2435,2440,2430,3418
|
|
20240227,142300,9323331180,2435,2440,2440,2435,2333
|
|
20240227,142200,9317650045,2435,2440,2440,2435,354
|
|
20240227,142100,9316786400,2435,2440,2440,2435,1520
|
|
20240227,142000,9313077670,2435,2440,2440,2435,399
|
|
20240227,141900,9312104690,2435,2440,2445,2435,4233
|
|
20240227,141800,9301780930,2440,2440,2440,2435,1430
|
|
20240227,141700,9298298275,2440,2435,2440,2430,2203
|
|
20240227,141600,9292933680,2430,2435,2435,2430,354
|
|
20240227,141500,9292072430,2435,2430,2435,2425,4127
|
|
20240227,141400,9282048530,2425,2430,2430,2420,7856
|
|
20240227,141300,9263002115,2425,2430,2430,2420,15944
|
|
20240227,141200,9224387615,2425,2425,2430,2425,3294
|
|
20240227,141100,9216399045,2425,2435,2435,2420,51828
|
|
20240227,141000,9090670150,2430,2435,2435,2430,7468
|
|
20240227,140900,9072521700,2430,2430,2435,2430,3709
|
|
20240227,140800,9063508040,2430,2430,2435,2430,4769
|
|
20240227,140700,9051918085,2430,2430,2435,2430,512
|
|
20240227,140600,9050673905,2430,2430,2435,2430,1167
|
|
20240227,140500,9047836475,2435,2435,2435,2430,2109
|
|
20240227,140400,9042711440,2430,2435,2435,2425,9764
|
|
20240227,140300,9018982670,2430,2435,2435,2425,21480
|
|
20240227,140200,8966863425,2430,2440,2445,2425,88653
|
|
20240227,140100,8751078030,2445,2445,2445,2440,7383
|
|
20240227,140000,8733059960,2445,2450,2450,2440,1410
|
|
20240227,135900,8729614995,2440,2445,2450,2440,22880
|
|
20240227,135800,8673673435,2445,2450,2450,2445,2939
|
|
20240227,135700,8666481405,2445,2445,2450,2445,3601
|
|
20240227,135600,8657676755,2445,2445,2450,2445,6363
|
|
20240227,135500,8642119175,2445,2445,2450,2445,3562
|
|
20240227,135400,8633409280,2445,2450,2455,2445,27711
|
|
20240227,135300,8565520865,2450,2455,2455,2450,11686
|
|
20240227,135200,8536889535,2455,2450,2455,2450,18148
|
|
20240227,135100,8492405100,2450,2455,2455,2450,1753
|
|
20240227,135000,8488107305,2450,2455,2460,2450,9513
|
|
20240227,134900,8464751785,2455,2460,2460,2455,2070
|
|
20240227,134800,8459669560,2455,2455,2460,2450,1362
|
|
20240227,134700,8456325655,2455,2455,2460,2455,9453
|
|
20240227,134600,8433113815,2455,2460,2460,2455,4324
|
|
20240227,134500,8422497570,2455,2460,2460,2455,2771
|
|
20240227,134400,8415689040,2460,2460,2465,2455,1152
|
|
20240227,134300,8412856105,2455,2460,2460,2455,1944
|
|
20240227,134200,8408082185,2460,2455,2460,2455,1145
|
|
20240227,134100,8405269455,2455,2455,2460,2450,6656
|
|
20240227,134000,8388949835,2450,2450,2455,2450,1106
|
|
20240227,133900,8386240085,2450,2455,2460,2450,2944
|
|
20240227,133800,8379015270,2455,2460,2460,2455,2934
|
|
20240227,133700,8371805570,2460,2460,2465,2455,12763
|
|
20240227,133600,8340451135,2455,2460,2460,2455,2641
|
|
20240227,133500,8333966735,2455,2460,2460,2455,4161
|
|
20240227,133400,8323730755,2455,2460,2460,2455,5302
|
|
20240227,133300,8310714330,2455,2455,2460,2455,759
|
|
20240227,133200,8308848190,2455,2460,2460,2455,4761
|
|
20240227,133100,8297156815,2455,2460,2460,2455,1695
|
|
20240227,133000,8292993795,2460,2460,2460,2455,4515
|
|
20240227,132900,8281906530,2455,2460,2460,2455,1085
|
|
20240227,132800,8279238695,2455,2455,2460,2455,3152
|
|
20240227,132700,8271489660,2455,2460,2460,2455,4404
|
|
20240227,132600,8260674975,2455,2460,2460,2450,7262
|
|
20240227,132500,8242868205,2455,2450,2460,2450,8913
|
|
20240227,132400,8220989805,2450,2450,2460,2450,14593
|
|
20240227,132300,8185220010,2450,2460,2460,2450,22104
|
|
20240227,132200,8130969535,2460,2465,2465,2455,10206
|
|
20240227,132100,8105910545,2460,2460,2465,2455,5882
|
|
20240227,132000,8091436620,2465,2460,2465,2455,20006
|
|
20240227,131900,8042221595,2460,2470,2470,2460,27683
|
|
20240227,131800,7974067690,2470,2475,2475,2470,4066
|
|
20240227,131700,7964024640,2470,2470,2475,2465,4732
|
|
20240227,131600,7952342605,2470,2470,2475,2470,7714
|
|
20240227,131500,7933286480,2475,2470,2475,2470,3099
|
|
20240227,131400,7925631005,2470,2470,2475,2470,5942
|
|
20240227,131300,7910951850,2470,2485,2485,2470,9552
|
|
20240227,131200,7887310995,2480,2485,2485,2480,85
|
|
20240227,131100,7887100185,2480,2475,2485,2475,3307
|
|
20240227,131000,7878912095,2485,2475,2485,2475,1475
|
|
20240227,130900,7875256395,2475,2475,2480,2470,3068
|
|
20240227,130800,7867672705,2470,2470,2475,2470,1134
|
|
20240227,130700,7864870810,2470,2470,2475,2470,7214
|
|
20240227,130600,7847051055,2470,2475,2480,2470,14828
|
|
20240227,130500,7810357315,2475,2485,2485,2475,16766
|
|
20240227,130400,7768793705,2485,2485,2490,2480,11511
|
|
20240227,130300,7740213295,2485,2485,2490,2485,6194
|
|
20240227,130200,7724815955,2485,2485,2490,2485,13830
|
|
20240227,130100,7690425130,2485,2485,2490,2485,2363
|
|
20240227,130000,7684553065,2490,2485,2490,2485,1819
|
|
20240227,125900,7680031790,2490,2485,2490,2485,14663
|
|
20240227,125800,7643593745,2485,2490,2490,2485,6416
|
|
20240227,125700,7627645830,2485,2490,2490,2485,3874
|
|
20240227,125600,7618012040,2490,2495,2495,2490,4139
|
|
20240227,125500,7607705720,2495,2490,2495,2490,27017
|
|
20240227,125400,7540314815,2490,2495,2495,2490,5364
|
|
20240227,125300,7526951370,2495,2490,2500,2490,5278
|
|
20240227,125200,7513776015,2490,2500,2500,2490,10770
|
|
20240227,125100,7486913125,2495,2495,2500,2495,4977
|
|
20240227,125000,7474495455,2500,2500,2500,2495,3634
|
|
20240227,124900,7465419090,2500,2500,2500,2495,6182
|
|
20240227,124800,7449968915,2500,2500,2500,2490,2292
|
|
20240227,124700,7444249075,2500,2505,2505,2500,6162
|
|
20240227,124600,7428843560,2500,2505,2510,2500,15506
|
|
20240227,124500,7390001735,2505,2505,2510,2505,3869
|
|
20240227,124400,7380305110,2505,2505,2510,2505,6922
|
|
20240227,124300,7362936160,2500,2495,2500,2490,20260
|
|
20240227,124200,7312443505,2490,2495,2495,2490,7649
|
|
20240227,124100,7293371495,2495,2490,2495,2490,3012
|
|
20240227,124000,7285864850,2490,2495,2500,2490,3450
|
|
20240227,123900,7277258385,2495,2495,2500,2490,8052
|
|
20240227,123800,7257180525,2500,2505,2505,2500,10101
|
|
20240227,123700,7231924175,2505,2500,2505,2490,10239
|
|
20240227,123600,7206340095,2500,2495,2500,2495,6448
|
|
20240227,123500,7190244295,2495,2500,2510,2495,10789
|
|
20240227,123400,7163270650,2500,2515,2515,2500,14571
|
|
20240227,123300,7126708050,2510,2500,2515,2495,16731
|
|
20240227,123200,7084862705,2500,2510,2515,2500,26743
|
|
20240227,123100,7017910945,2510,2515,2520,2510,31636
|
|
20240227,123000,6938463250,2515,2520,2520,2510,11537
|
|
20240227,122900,6909447570,2520,2515,2520,2510,11984
|
|
20240227,122800,6879308305,2510,2515,2520,2510,15917
|
|
20240227,122700,6839247595,2515,2520,2520,2510,11434
|
|
20240227,122600,6810498020,2520,2520,2525,2505,48332
|
|
20240227,122500,6688920955,2515,2520,2525,2515,16429
|
|
20240227,122400,6647535110,2520,2515,2520,2505,35551
|
|
20240227,122300,6558214640,2515,2530,2530,2510,86797
|
|
20240227,122200,6339162510,2525,2505,2530,2505,120432
|
|
20240227,122100,6035786720,2510,2505,2510,2500,28320
|
|
20240227,122000,5964842445,2505,2500,2505,2495,32147
|
|
20240227,121900,5884472670,2500,2490,2500,2485,21597
|
|
20240227,121800,5830602975,2485,2485,2495,2485,9840
|
|
20240227,121700,5806115180,2490,2490,2490,2485,2598
|
|
20240227,121600,5799653290,2485,2490,2490,2485,785
|
|
20240227,121500,5797699925,2485,2490,2490,2485,5957
|
|
20240227,121400,5782872420,2485,2490,2490,2485,4467
|
|
20240227,121300,5771768780,2485,2485,2490,2485,1028
|
|
20240227,121200,5769212260,2485,2485,2485,2485,1640
|
|
20240227,121100,5765136860,2485,2485,2490,2485,10014
|
|
20240227,121000,5740251025,2485,2485,2485,2480,6382
|
|
20240227,120900,5724416445,2480,2485,2485,2480,3190
|
|
20240227,120800,5716489410,2490,2485,2490,2480,5952
|
|
20240227,120700,5701698595,2485,2490,2495,2485,2208
|
|
20240227,120600,5696204390,2485,2485,2490,2485,3523
|
|
20240227,120500,5687434205,2485,2490,2490,2485,2535
|
|
20240227,120400,5681125745,2495,2490,2495,2485,8099
|
|
20240227,120300,5660948205,2485,2490,2490,2485,3906
|
|
20240227,120200,5651230665,2485,2490,2495,2485,6514
|
|
20240227,120100,5635003300,2490,2490,2495,2490,3801
|
|
20240227,120000,5625533745,2495,2490,2495,2485,15350
|
|
20240227,115900,5587357430,2490,2495,2495,2485,9966
|
|
20240227,115800,5562529595,2495,2495,2500,2485,19996
|
|
20240227,115700,5512708285,2495,2495,2500,2495,29947
|
|
20240227,115600,5437962015,2500,2500,2500,2490,31581
|
|
20240227,115500,5359133585,2500,2500,2500,2495,12095
|
|
20240227,115400,5328908000,2500,2490,2500,2485,36447
|
|
20240227,115300,5238033740,2485,2485,2490,2485,16360
|
|
20240227,115200,5197305610,2485,2480,2485,2475,23405
|
|
20240227,115100,5139246955,2475,2480,2480,2475,5126
|
|
20240227,115000,5126556430,2475,2485,2485,2475,26469
|
|
20240227,114900,5060956065,2480,2490,2490,2480,6182
|
|
20240227,114800,5045609930,2485,2480,2490,2480,9417
|
|
20240227,114700,5022218780,2480,2490,2495,2480,49802
|
|
20240227,114600,4898229295,2485,2485,2495,2485,11631
|
|
20240227,114500,4869281160,2490,2495,2495,2485,47705
|
|
20240227,114400,4750383185,2495,2485,2495,2485,18320
|
|
20240227,114300,4704716370,2490,2490,2490,2480,1650
|
|
20240227,114200,4700616075,2485,2485,2490,2480,29981
|
|
20240227,114100,4626089630,2490,2495,2500,2480,44994
|
|
20240227,114000,4513970145,2495,2485,2495,2485,23503
|
|
20240227,113900,4455376880,2490,2485,2490,2480,10941
|
|
20240227,113800,4428156270,2480,2470,2485,2470,11500
|
|
20240227,113700,4399671295,2475,2475,2475,2470,2868
|
|
20240227,113600,4392582725,2475,2475,2475,2470,3000
|
|
20240227,113500,4385166545,2475,2465,2475,2465,6574
|
|
20240227,113400,4368926480,2465,2470,2470,2465,1533
|
|
20240227,113300,4365146890,2465,2470,2470,2465,477
|
|
20240227,113200,4363969720,2470,2465,2470,2455,5497
|
|
20240227,113100,4350443865,2470,2460,2470,2455,7576
|
|
20240227,113000,4331797410,2455,2460,2460,2455,279
|
|
20240227,112900,4331111640,2455,2460,2460,2455,1845
|
|
20240227,112800,4326577440,2460,2460,2460,2455,2189
|
|
20240227,112700,4321197235,2455,2455,2465,2455,3617
|
|
20240227,112600,4312313635,2455,2465,2465,2455,11435
|
|
20240227,112500,4284208980,2460,2460,2460,2455,6423
|
|
20240227,112400,4268415630,2460,2460,2460,2450,15580
|
|
20240227,112300,4230122055,2460,2460,2465,2455,10121
|
|
20240227,112200,4205249190,2460,2470,2470,2460,26066
|
|
20240227,112100,4141059275,2470,2465,2470,2465,4594
|
|
20240227,112000,4129723925,2465,2470,2470,2465,4046
|
|
20240227,111900,4119749635,2470,2470,2470,2465,6520
|
|
20240227,111800,4103645900,2470,2470,2470,2465,3646
|
|
20240227,111700,4094656285,2470,2470,2470,2465,1665
|
|
20240227,111600,4090544935,2470,2465,2470,2465,1220
|
|
20240227,111500,4087535360,2465,2475,2475,2465,8161
|
|
20240227,111400,4067368640,2475,2475,2475,2470,27829
|
|
20240227,111300,3998591640,2475,2480,2480,2470,22145
|
|
20240227,111200,3943815710,2480,2475,2485,2475,12143
|
|
20240227,111100,3913708850,2475,2485,2490,2475,42584
|
|
20240227,111000,3807851465,2480,2485,2490,2480,34027
|
|
20240227,110900,3723234250,2485,2480,2490,2475,18240
|
|
20240227,110800,3677933620,2480,2480,2480,2475,12254
|
|
20240227,110700,3647543750,2475,2475,2480,2470,6325
|
|
20240227,110600,3631876175,2475,2475,2475,2465,19956
|
|
20240227,110500,3582511555,2470,2465,2470,2465,10074
|
|
20240227,110400,3557630335,2465,2470,2470,2465,9591
|
|
20240227,110300,3533957240,2465,2455,2470,2455,20717
|
|
20240227,110200,3482937230,2455,2455,2460,2455,1938
|
|
20240227,110100,3478179425,2460,2455,2460,2455,3063
|
|
20240227,110000,3470651920,2445,2445,2455,2445,15163
|
|
20240227,105900,3433485300,2445,2445,2450,2445,4138
|
|
20240227,105800,3423366385,2445,2445,2445,2445,431
|
|
20240227,105700,3422312590,2445,2445,2450,2440,3277
|
|
20240227,105600,3414300335,2445,2445,2450,2445,4448
|
|
20240227,105500,3403423465,2445,2445,2450,2445,4120
|
|
20240227,105400,3393349795,2445,2450,2450,2445,1559
|
|
20240227,105300,3389535455,2445,2445,2450,2445,3208
|
|
20240227,105200,3381684470,2445,2445,2450,2440,3763
|
|
20240227,105100,3372484405,2445,2440,2450,2440,2234
|
|
20240227,105000,3367029180,2440,2445,2450,2440,14924
|
|
20240227,104900,3330609080,2445,2450,2450,2445,964
|
|
20240227,104800,3328252010,2450,2450,2455,2445,5711
|
|
20240227,104700,3314274215,2445,2445,2450,2445,3238
|
|
20240227,104600,3306355530,2445,2450,2455,2445,7425
|
|
20240227,104500,3288186005,2455,2450,2455,2450,5138
|
|
20240227,104400,3275597240,2450,2455,2455,2450,833
|
|
20240227,104300,3273556350,2455,2450,2455,2450,565
|
|
20240227,104200,3272171975,2450,2450,2450,2450,1592
|
|
20240227,104100,3268271575,2450,2455,2455,2450,3743
|
|
20240227,104000,3259101200,2455,2455,2455,2450,3946
|
|
20240227,103900,3249428220,2455,2450,2455,2450,15694
|
|
20240227,103800,3210974470,2450,2450,2455,2450,617
|
|
20240227,103700,3209462815,2450,2455,2455,2450,2439
|
|
20240227,103600,3203481355,2455,2450,2455,2450,277
|
|
20240227,103500,3202802335,2450,2455,2455,2450,2955
|
|
20240227,103400,3195561085,2455,2455,2455,2450,6782
|
|
20240227,103300,3178933960,2455,2455,2460,2455,8487
|
|
20240227,103200,3158098095,2455,2455,2460,2450,5507
|
|
20240227,103100,3144585545,2455,2460,2460,2450,4317
|
|
20240227,103000,3133972675,2455,2455,2460,2450,6711
|
|
20240227,102900,3117499910,2450,2450,2455,2445,4693
|
|
20240227,102800,3106001000,2450,2450,2450,2445,4005
|
|
20240227,102700,3096192305,2450,2445,2450,2445,7954
|
|
20240227,102600,3076743535,2440,2445,2445,2440,814
|
|
20240227,102500,3074753350,2440,2435,2445,2430,14150
|
|
20240227,102400,3040249825,2435,2440,2440,2435,5424
|
|
20240227,102300,3027037445,2435,2435,2440,2435,991
|
|
20240227,102200,3024623095,2425,2435,2445,2425,33857
|
|
20240227,102100,2942242635,2435,2445,2445,2430,7065
|
|
20240227,102000,2925046195,2445,2440,2445,2440,5152
|
|
20240227,101900,2912474655,2440,2440,2445,2435,2272
|
|
20240227,101800,2906926165,2435,2435,2440,2435,7590
|
|
20240227,101700,2888427500,2435,2430,2440,2430,1054
|
|
20240227,101600,2885859475,2430,2440,2445,2425,17930
|
|
20240227,101500,2842267330,2445,2450,2450,2435,6706
|
|
20240227,101400,2825902710,2450,2445,2450,2445,416
|
|
20240227,101300,2824885475,2445,2445,2450,2435,2393
|
|
20240227,101200,2819040295,2435,2445,2450,2435,25825
|
|
20240227,101100,2755980440,2450,2450,2450,2440,4062
|
|
20240227,101000,2746057590,2440,2445,2450,2440,4653
|
|
20240227,100900,2734696250,2440,2440,2450,2440,9145
|
|
20240227,100800,2712346020,2440,2445,2445,2440,2351
|
|
20240227,100700,2706609570,2445,2450,2450,2440,2373
|
|
20240227,100600,2700811895,2450,2445,2450,2440,583
|
|
20240227,100500,2699386115,2445,2445,2450,2445,2981
|
|
20240227,100400,2692097305,2445,2450,2450,2445,3558
|
|
20240227,100300,2683384705,2450,2450,2450,2440,5126
|
|
20240227,100200,2670851915,2440,2440,2450,2440,7831
|
|
20240227,100100,2651732180,2440,2445,2445,2440,4352
|
|
20240227,100000,2641104015,2440,2440,2445,2440,4738
|
|
20240227,095900,2629534210,2440,2440,2445,2440,1167
|
|
20240227,095800,2626686715,2445,2440,2445,2435,3595
|
|
20240227,095700,2617920185,2440,2435,2445,2435,3591
|
|
20240227,095600,2609160160,2435,2445,2445,2435,8379
|
|
20240227,095500,2588726535,2445,2455,2455,2445,12912
|
|
20240227,095400,2557102935,2455,2455,2455,2450,3172
|
|
20240227,095300,2549316290,2450,2450,2450,2450,2429
|
|
20240227,095200,2543365240,2450,2460,2460,2445,7503
|
|
20240227,095100,2525010105,2460,2455,2465,2450,20895
|
|
20240227,095000,2473766090,2460,2445,2460,2445,37886
|
|
20240227,094900,2380968120,2445,2445,2450,2440,13869
|
|
20240227,094800,2347059005,2440,2435,2440,2430,14268
|
|
20240227,094700,2312277740,2440,2435,2440,2430,5945
|
|
20240227,094600,2297813380,2430,2425,2435,2420,8809
|
|
20240227,094500,2276407105,2430,2430,2430,2420,8427
|
|
20240227,094400,2255963455,2425,2425,2430,2425,2329
|
|
20240227,094300,2250311005,2430,2410,2430,2410,52972
|
|
20240227,094200,2122322065,2410,2415,2415,2405,14185
|
|
20240227,094100,2088137715,2415,2415,2415,2410,26230
|
|
20240227,094000,2024921040,2415,2415,2415,2410,17384
|
|
20240227,093900,1983004525,2415,2420,2420,2415,35961
|
|
20240227,093800,1896156690,2420,2420,2425,2415,7297
|
|
20240227,093700,1878510115,2415,2420,2425,2415,30547
|
|
20240227,093600,1804628950,2420,2425,2425,2420,10336
|
|
20240227,093500,1779598230,2425,2420,2425,2415,11350
|
|
20240227,093400,1752114960,2420,2420,2420,2415,15527
|
|
20240227,093300,1714563390,2425,2425,2435,2420,25498
|
|
20240227,093200,1652820810,2425,2435,2435,2415,4363
|
|
20240227,093100,1642239155,2430,2420,2435,2415,22656
|
|
20240227,093000,1587259530,2420,2415,2420,2410,8047
|
|
20240227,092900,1567826070,2415,2420,2420,2410,11787
|
|
20240227,092800,1539340175,2415,2415,2415,2410,29621
|
|
20240227,092700,1467902105,2410,2415,2415,2410,11341
|
|
20240227,092600,1440550895,2415,2415,2415,2415,17644
|
|
20240227,092500,1397940635,2415,2425,2425,2415,27604
|
|
20240227,092400,1331145455,2425,2430,2435,2420,18811
|
|
20240227,092300,1285515360,2435,2435,2435,2430,37576
|
|
20240227,092200,1194140720,2440,2440,2440,2435,4801
|
|
20240227,092100,1182439080,2440,2435,2440,2435,3277
|
|
20240227,092000,1174458740,2435,2435,2440,2435,4129
|
|
20240227,091900,1164397990,2435,2440,2440,2435,13179
|
|
20240227,091800,1132243800,2445,2445,2450,2440,15661
|
|
20240227,091700,1093951490,2445,2445,2445,2440,6005
|
|
20240227,091600,1079285760,2445,2445,2450,2445,4110
|
|
20240227,091500,1069236635,2445,2445,2450,2440,11585
|
|
20240227,091400,1040907350,2445,2430,2445,2430,15782
|
|
20240227,091300,1002479725,2430,2435,2435,2430,11288
|
|
20240227,091200,975039795,2435,2435,2440,2430,28263
|
|
20240227,091100,906269715,2435,2445,2445,2430,18563
|
|
20240227,091000,861015535,2445,2440,2445,2440,15445
|
|
20240227,090900,823256600,2440,2445,2445,2440,9569
|
|
20240227,090800,799902350,2445,2445,2450,2440,14088
|
|
20240227,090700,765493580,2450,2455,2455,2450,12336
|
|
20240227,090600,735245200,2455,2455,2455,2450,20944
|
|
20240227,090500,683893945,2455,2465,2465,2455,23588
|
|
20240227,090400,625901565,2465,2470,2470,2460,4402
|
|
20240227,090300,615041545,2450,2455,2475,2450,33502
|
|
20240227,090200,532535400,2460,2480,2485,2460,23367
|
|
20240227,090100,474961990,2485,2465,2500,2435,62833
|
|
20240227,090000,319388485,2455,2435,2465,2420,125669
|