618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,191400,33746391420,15960,15960,15960,15960,0
|
|
20240227,191300,33746391420,15960,15960,15960,15960,0
|
|
20240227,191200,33746391420,15960,15960,15960,15960,0
|
|
20240227,191100,33746391420,15960,15960,15960,15960,0
|
|
20240227,191000,33746391420,15960,15960,15960,15960,0
|
|
20240227,190900,33746391420,15960,15960,15960,15960,0
|
|
20240227,190800,33746391420,15960,15960,15960,15960,0
|
|
20240227,190700,33746391420,15960,15960,15960,15960,0
|
|
20240227,190600,33746391420,15960,15960,15960,15960,0
|
|
20240227,190500,33746391420,15960,15960,15960,15960,0
|
|
20240227,190400,33746391420,15960,15960,15960,15960,0
|
|
20240227,190300,33746391420,15960,15960,15960,15960,0
|
|
20240227,190200,33746391420,15960,15960,15960,15960,0
|
|
20240227,190100,33746391420,15960,15960,15960,15960,0
|
|
20240227,190000,33746391420,15960,15960,15960,15960,0
|
|
20240227,185900,33746391420,15960,15960,15960,15960,0
|
|
20240227,185800,33746391420,15960,15960,15960,15960,0
|
|
20240227,185700,33746391420,15960,15960,15960,15960,0
|
|
20240227,185600,33746391420,15960,15960,15960,15960,0
|
|
20240227,185500,33746391420,15960,15960,15960,15960,0
|
|
20240227,185400,33746391420,15960,15960,15960,15960,0
|
|
20240227,185300,33746391420,15960,15960,15960,15960,0
|
|
20240227,185200,33746391420,15960,15960,15960,15960,0
|
|
20240227,185100,33746391420,15960,15960,15960,15960,0
|
|
20240227,185000,33746391420,15960,15960,15960,15960,0
|
|
20240227,184900,33746391420,15960,15960,15960,15960,0
|
|
20240227,184800,33746391420,15960,15960,15960,15960,0
|
|
20240227,184700,33746391420,15960,15960,15960,15960,0
|
|
20240227,184600,33746391420,15960,15960,15960,15960,0
|
|
20240227,184500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,184400,33746391420,15960,15960,15960,15960,0
|
|
20240227,184300,33746391420,15960,15960,15960,15960,0
|
|
20240227,184200,33746391420,15960,15960,15960,15960,0
|
|
20240227,184100,33746391420,15960,15960,15960,15960,0
|
|
20240227,184000,33746391420,15960,15960,15960,15960,0
|
|
20240227,183900,33746391420,15960,15960,15960,15960,0
|
|
20240227,183800,33746391420,15960,15960,15960,15960,0
|
|
20240227,183700,33746391420,15960,15960,15960,15960,0
|
|
20240227,183600,33746391420,15960,15960,15960,15960,0
|
|
20240227,183500,33746391420,15960,15960,15960,15960,0
|
|
20240227,183400,33746391420,15960,15960,15960,15960,0
|
|
20240227,183300,33746391420,15960,15960,15960,15960,0
|
|
20240227,183200,33746391420,15960,15960,15960,15960,0
|
|
20240227,183100,33746391420,15960,15960,15960,15960,0
|
|
20240227,183000,33746391420,15960,15960,15960,15960,0
|
|
20240227,182900,33746391420,15960,15960,15960,15960,0
|
|
20240227,182800,33746391420,15960,15960,15960,15960,0
|
|
20240227,182700,33746391420,15960,15960,15960,15960,0
|
|
20240227,182600,33746391420,15960,15960,15960,15960,0
|
|
20240227,182500,33746391420,15960,15960,15960,15960,0
|
|
20240227,182400,33746391420,15960,15960,15960,15960,0
|
|
20240227,182300,33746391420,15960,15960,15960,15960,0
|
|
20240227,182200,33746391420,15960,15960,15960,15960,0
|
|
20240227,182100,33746391420,15960,15960,15960,15960,0
|
|
20240227,182000,33746391420,15960,15960,15960,15960,0
|
|
20240227,181900,33746391420,15960,15960,15960,15960,0
|
|
20240227,181800,33746391420,15960,15960,15960,15960,0
|
|
20240227,181700,33746391420,15960,15960,15960,15960,0
|
|
20240227,181600,33746391420,15960,15960,15960,15960,0
|
|
20240227,181500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,181400,33746391420,15960,15960,15960,15960,0
|
|
20240227,181300,33746391420,15960,15960,15960,15960,0
|
|
20240227,181200,33746391420,15960,15960,15960,15960,0
|
|
20240227,181100,33746391420,15960,15960,15960,15960,0
|
|
20240227,181000,33746391420,15960,15960,15960,15960,0
|
|
20240227,180900,33746391420,15960,15960,15960,15960,0
|
|
20240227,180800,33746391420,15960,15960,15960,15960,0
|
|
20240227,180700,33746391420,15960,15960,15960,15960,0
|
|
20240227,180600,33746391420,15960,15960,15960,15960,0
|
|
20240227,180500,33746391420,15960,15960,15960,15960,0
|
|
20240227,180400,33746391420,15960,15960,15960,15960,0
|
|
20240227,180300,33746391420,15960,15960,15960,15960,0
|
|
20240227,180200,33746391420,15960,15960,15960,15960,0
|
|
20240227,180100,33746391420,15960,15960,15960,15960,0
|
|
20240227,180000,33746391420,15960,15960,15960,15960,0
|
|
20240227,175900,33746391420,15960,15960,15960,15960,0
|
|
20240227,175800,33746391420,15960,15960,15960,15960,0
|
|
20240227,175700,33746391420,15960,15960,15960,15960,0
|
|
20240227,175600,33746391420,15960,15960,15960,15960,0
|
|
20240227,175500,33746391420,15960,15960,15960,15960,0
|
|
20240227,175400,33746391420,15960,15960,15960,15960,0
|
|
20240227,175300,33746391420,15960,15960,15960,15960,0
|
|
20240227,175200,33746391420,15960,15960,15960,15960,0
|
|
20240227,175100,33746391420,15960,15960,15960,15960,0
|
|
20240227,175000,33746391420,15960,15960,15960,15960,0
|
|
20240227,174900,33746391420,15960,15960,15960,15960,0
|
|
20240227,174800,33746391420,15960,15960,15960,15960,0
|
|
20240227,174700,33746391420,15960,15960,15960,15960,0
|
|
20240227,174600,33746391420,15960,15960,15960,15960,0
|
|
20240227,174500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,174400,33746391420,15960,15960,15960,15960,0
|
|
20240227,174300,33746391420,15960,15960,15960,15960,0
|
|
20240227,174200,33746391420,15960,15960,15960,15960,0
|
|
20240227,174100,33746391420,15960,15960,15960,15960,0
|
|
20240227,174000,33746391420,15960,15960,15960,15960,0
|
|
20240227,173900,33746391420,15960,15960,15960,15960,0
|
|
20240227,173800,33746391420,15960,15960,15960,15960,0
|
|
20240227,173700,33746391420,15960,15960,15960,15960,0
|
|
20240227,173600,33746391420,15960,15960,15960,15960,0
|
|
20240227,173500,33746391420,15960,15960,15960,15960,0
|
|
20240227,173400,33746391420,15960,15960,15960,15960,0
|
|
20240227,173300,33746391420,15960,15960,15960,15960,0
|
|
20240227,173200,33746391420,15960,15960,15960,15960,0
|
|
20240227,173100,33746391420,15960,15960,15960,15960,0
|
|
20240227,173000,33746391420,15960,15960,15960,15960,0
|
|
20240227,172900,33746391420,15960,15960,15960,15960,0
|
|
20240227,172800,33746391420,15960,15960,15960,15960,0
|
|
20240227,172700,33746391420,15960,15960,15960,15960,0
|
|
20240227,172600,33746391420,15960,15960,15960,15960,0
|
|
20240227,172500,33746391420,15960,15960,15960,15960,0
|
|
20240227,172400,33746391420,15960,15960,15960,15960,0
|
|
20240227,172300,33746391420,15960,15960,15960,15960,0
|
|
20240227,172200,33746391420,15960,15960,15960,15960,0
|
|
20240227,172100,33746391420,15960,15960,15960,15960,0
|
|
20240227,172000,33746391420,15960,15960,15960,15960,0
|
|
20240227,171900,33746391420,15960,15960,15960,15960,0
|
|
20240227,171800,33746391420,15960,15960,15960,15960,0
|
|
20240227,171700,33746391420,15960,15960,15960,15960,0
|
|
20240227,171600,33746391420,15960,15960,15960,15960,0
|
|
20240227,171500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,171400,33746391420,15960,15960,15960,15960,0
|
|
20240227,171300,33746391420,15960,15960,15960,15960,0
|
|
20240227,171200,33746391420,15960,15960,15960,15960,0
|
|
20240227,171100,33746391420,15960,15960,15960,15960,0
|
|
20240227,171000,33746391420,15960,15960,15960,15960,0
|
|
20240227,170900,33746391420,15960,15960,15960,15960,0
|
|
20240227,170800,33746391420,15960,15960,15960,15960,0
|
|
20240227,170700,33746391420,15960,15960,15960,15960,0
|
|
20240227,170600,33746391420,15960,15960,15960,15960,0
|
|
20240227,170500,33746391420,15960,15960,15960,15960,0
|
|
20240227,170400,33746391420,15960,15960,15960,15960,0
|
|
20240227,170300,33746391420,15960,15960,15960,15960,0
|
|
20240227,170200,33746391420,15960,15960,15960,15960,0
|
|
20240227,170100,33746391420,15960,15960,15960,15960,0
|
|
20240227,170000,33746391420,15960,15960,15960,15960,0
|
|
20240227,165900,33746391420,15960,15960,15960,15960,0
|
|
20240227,165800,33746391420,15960,15960,15960,15960,0
|
|
20240227,165700,33746391420,15960,15960,15960,15960,0
|
|
20240227,165600,33746391420,15960,15960,15960,15960,0
|
|
20240227,165500,33746391420,15960,15960,15960,15960,0
|
|
20240227,165400,33746391420,15960,15960,15960,15960,0
|
|
20240227,165300,33746391420,15960,15960,15960,15960,0
|
|
20240227,165200,33746391420,15960,15960,15960,15960,0
|
|
20240227,165100,33746391420,15960,15960,15960,15960,0
|
|
20240227,165000,33746391420,15960,15960,15960,15960,0
|
|
20240227,164900,33746391420,15960,15960,15960,15960,0
|
|
20240227,164800,33746391420,15960,15960,15960,15960,0
|
|
20240227,164700,33746391420,15960,15960,15960,15960,0
|
|
20240227,164600,33746391420,15960,15960,15960,15960,0
|
|
20240227,164500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,164400,33746391420,15960,15960,15960,15960,0
|
|
20240227,164300,33746391420,15960,15960,15960,15960,0
|
|
20240227,164200,33746391420,15960,15960,15960,15960,0
|
|
20240227,164100,33746391420,15960,15960,15960,15960,0
|
|
20240227,164000,33746391420,15960,15960,15960,15960,0
|
|
20240227,163900,33746391420,15960,15960,15960,15960,0
|
|
20240227,163800,33746391420,15960,15960,15960,15960,0
|
|
20240227,163700,33746391420,15960,15960,15960,15960,0
|
|
20240227,163600,33746391420,15960,15960,15960,15960,0
|
|
20240227,163500,33746391420,15960,15960,15960,15960,0
|
|
20240227,163400,33746391420,15960,15960,15960,15960,0
|
|
20240227,163300,33746391420,15960,15960,15960,15960,0
|
|
20240227,163200,33746391420,15960,15960,15960,15960,0
|
|
20240227,163100,33746391420,15960,15960,15960,15960,0
|
|
20240227,163000,33746391420,15960,15960,15960,15960,0
|
|
20240227,162900,33746391420,15960,15960,15960,15960,0
|
|
20240227,162800,33746391420,15960,15960,15960,15960,0
|
|
20240227,162700,33746391420,15960,15960,15960,15960,0
|
|
20240227,162600,33746391420,15960,15960,15960,15960,0
|
|
20240227,162500,33746391420,15960,15960,15960,15960,0
|
|
20240227,162400,33746391420,15960,15960,15960,15960,0
|
|
20240227,162300,33746391420,15960,15960,15960,15960,0
|
|
20240227,162200,33746391420,15960,15960,15960,15960,0
|
|
20240227,162100,33746391420,15960,15960,15960,15960,0
|
|
20240227,162000,33746391420,15960,15960,15960,15960,0
|
|
20240227,161900,33746391420,15960,15960,15960,15960,0
|
|
20240227,161800,33746391420,15960,15960,15960,15960,0
|
|
20240227,161700,33746391420,15960,15960,15960,15960,0
|
|
20240227,161600,33746391420,15960,15960,15960,15960,0
|
|
20240227,161500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,161400,33746391420,15960,15960,15960,15960,0
|
|
20240227,161300,33746391420,15960,15960,15960,15960,0
|
|
20240227,161200,33746391420,15960,15960,15960,15960,0
|
|
20240227,161100,33746391420,15960,15960,15960,15960,0
|
|
20240227,161000,33746391420,15960,15960,15960,15960,0
|
|
20240227,160900,33746391420,15960,15960,15960,15960,0
|
|
20240227,160800,33746391420,15960,15960,15960,15960,0
|
|
20240227,160700,33746391420,15960,15960,15960,15960,0
|
|
20240227,160600,33746391420,15960,15960,15960,15960,0
|
|
20240227,160500,33746391420,15960,15960,15960,15960,0
|
|
20240227,160400,33746391420,15960,15960,15960,15960,0
|
|
20240227,160300,33746391420,15960,15960,15960,15960,0
|
|
20240227,160200,33746391420,15960,15960,15960,15960,0
|
|
20240227,160100,33746391420,15960,15960,15960,15960,0
|
|
20240227,160000,33746391420,15960,15960,15960,15960,0
|
|
20240227,155900,33746391420,15960,15960,15960,15960,0
|
|
20240227,155800,33746391420,15960,15960,15960,15960,0
|
|
20240227,155700,33746391420,15960,15960,15960,15960,0
|
|
20240227,155600,33746391420,15960,15960,15960,15960,0
|
|
20240227,155500,33746391420,15960,15960,15960,15960,0
|
|
20240227,155400,33746391420,15960,15960,15960,15960,0
|
|
20240227,155300,33746391420,15960,15960,15960,15960,0
|
|
20240227,155200,33746391420,15960,15960,15960,15960,0
|
|
20240227,155100,33746391420,15960,15960,15960,15960,0
|
|
20240227,155000,33746391420,15960,15960,15960,15960,0
|
|
20240227,154900,33746391420,15960,15960,15960,15960,0
|
|
20240227,154800,33746391420,15960,15960,15960,15960,0
|
|
20240227,154700,33746391420,15960,15960,15960,15960,0
|
|
20240227,154600,33746391420,15960,15960,15960,15960,0
|
|
20240227,154500,33746391420,15960,15960,15960,15960,86955
|
|
20240227,154400,33746391420,15960,15960,15960,15960,0
|
|
20240227,154300,33746391420,15960,15960,15960,15960,0
|
|
20240227,154200,33746391420,15960,15960,15960,15960,0
|
|
20240227,154100,33746391420,15960,15960,15960,15960,0
|
|
20240227,154000,33746391420,15960,15960,15960,15960,0
|
|
20240227,153900,33746391420,15960,15960,15960,15960,0
|
|
20240227,153800,33746391420,15960,15960,15960,15960,0
|
|
20240227,153700,33746391420,15960,15960,15960,15960,0
|
|
20240227,153600,33746391420,15960,15960,15960,15960,0
|
|
20240227,153500,33746391420,15960,15960,15960,15960,0
|
|
20240227,153400,33746391420,15960,15960,15960,15960,0
|
|
20240227,153300,33746391420,15960,15960,15960,15960,0
|
|
20240227,153200,33746391420,15960,15960,15960,15960,0
|
|
20240227,153100,33746391420,15960,15960,15960,15960,0
|
|
20240227,153000,33746391420,15960,15960,15960,15960,86955
|
|
20240227,152900,32358589620,15960,15960,15960,15960,0
|
|
20240227,152800,32358589620,15960,15960,15960,15960,0
|
|
20240227,152700,32358589620,15960,15960,15960,15960,0
|
|
20240227,152600,32358589620,15960,15960,15960,15960,0
|
|
20240227,152500,32358589620,15960,15960,15960,15960,0
|
|
20240227,152400,32358589620,15960,15960,15960,15960,0
|
|
20240227,152300,32358589620,15960,15960,15960,15960,0
|
|
20240227,152200,32358589620,15960,15960,15960,15960,0
|
|
20240227,152100,32358589620,15960,15960,15960,15960,0
|
|
20240227,152000,32358589620,15960,15960,15960,15960,0
|
|
20240227,151900,32358589620,15960,15960,15970,15950,5314
|
|
20240227,151800,32273776550,15950,15950,15960,15940,4973
|
|
20240227,151700,32194460470,15950,15940,15950,15920,5449
|
|
20240227,151600,32107608560,15930,15930,15940,15920,3226
|
|
20240227,151500,32056214460,15930,15930,15940,15920,7256
|
|
20240227,151400,31940629530,15940,15930,15940,15920,7321
|
|
20240227,151300,31824007460,15930,15930,15930,15920,2628
|
|
20240227,151200,31782147840,15930,15930,15940,15920,4199
|
|
20240227,151100,31715265110,15940,15920,15940,15920,7797
|
|
20240227,151000,31591078830,15920,15920,15930,15910,3730
|
|
20240227,150900,31531680230,15910,15910,15920,15910,6757
|
|
20240227,150800,31424153870,15910,15910,15910,15900,1988
|
|
20240227,150700,31392534460,15910,15910,15910,15900,4827
|
|
20240227,150600,31315749020,15920,15910,15920,15910,1576
|
|
20240227,150500,31290671810,15910,15910,15920,15900,3147
|
|
20240227,150400,31240614200,15900,15910,15910,15900,783
|
|
20240227,150300,31228163400,15900,15900,15910,15900,1246
|
|
20240227,150200,31208351650,15900,15910,15910,15890,5221
|
|
20240227,150100,31125347220,15900,15900,15920,15900,5995
|
|
20240227,150000,31029990550,15900,15900,15910,15900,1533
|
|
20240227,145900,31005611470,15910,15910,15910,15900,1781
|
|
20240227,145800,30977286000,15910,15920,15920,15900,3076
|
|
20240227,145700,30928342630,15910,15920,15930,15910,2948
|
|
20240227,145600,30881424370,15920,15910,15930,15910,5514
|
|
20240227,145500,30793632000,15920,15900,15920,15890,7176
|
|
20240227,145400,30679510420,15900,15900,15910,15890,6022
|
|
20240227,145300,30583754230,15900,15910,15910,15900,4503
|
|
20240227,145200,30512150450,15910,15900,15910,15900,1925
|
|
20240227,145100,30481533660,15900,15880,15910,15880,14072
|
|
20240227,145000,30257904810,15890,15890,15890,15880,8889
|
|
20240227,144900,30116697200,15900,15900,15910,15860,3603
|
|
20240227,144800,30059453990,15900,15870,15910,15870,9951
|
|
20240227,144700,29901350460,15870,15860,15870,15860,3212
|
|
20240227,144600,29850398260,15860,15880,15880,15850,15790
|
|
20240227,144500,29599981150,15870,15850,15890,15850,12979
|
|
20240227,144400,29393950270,15860,15870,15870,15850,14041
|
|
20240227,144300,29171260630,15860,15870,15880,15850,12090
|
|
20240227,144200,28979546990,15870,15890,15890,15870,8306
|
|
20240227,144100,28847685630,15880,15890,15890,15880,6905
|
|
20240227,144000,28737988950,15890,15910,15920,15890,35520
|
|
20240227,143900,28173206020,15920,15930,15930,15910,4234
|
|
20240227,143800,28105802650,15920,15920,15930,15910,1988
|
|
20240227,143700,28074155320,15920,15930,15930,15910,4423
|
|
20240227,143600,28003741370,15920,15920,15930,15920,3007
|
|
20240227,143500,27955861420,15930,15900,15930,15900,5795
|
|
20240227,143400,27863672110,15900,15900,15930,15900,4906
|
|
20240227,143300,27785636030,15910,15930,15930,15900,19211
|
|
20240227,143200,27480061730,15930,15940,15940,15920,1267
|
|
20240227,143100,27459881820,15940,15950,15950,15930,3135
|
|
20240227,143000,27409927200,15950,15940,15950,15930,7580
|
|
20240227,142900,27289075260,15930,15930,15940,15920,3308
|
|
20240227,142800,27236379310,15930,15930,15930,15920,1323
|
|
20240227,142700,27215305040,15930,15920,15930,15920,2859
|
|
20240227,142600,27169779630,15920,15920,15920,15910,2324
|
|
20240227,142500,27132785930,15910,15910,15920,15900,17020
|
|
20240227,142400,26861994210,15920,15930,15930,15910,8183
|
|
20240227,142300,26731771070,15930,15920,15930,15920,6084
|
|
20240227,142200,26634899490,15930,15930,15930,15920,1647
|
|
20240227,142100,26608677360,15930,15920,15930,15920,1902
|
|
20240227,142000,26578394800,15920,15930,15930,15920,4010
|
|
20240227,141900,26514545640,15920,15920,15930,15920,6103
|
|
20240227,141800,26417384000,15920,15910,15920,15910,2709
|
|
20240227,141700,26374268950,15920,15930,15930,15910,7435
|
|
20240227,141600,26255912120,15930,15930,15930,15920,1897
|
|
20240227,141500,26225705560,15930,15940,15940,15920,4754
|
|
20240227,141400,26149988050,15940,15950,15950,15930,3645
|
|
20240227,141300,26091901570,15950,15930,15950,15920,9773
|
|
20240227,141200,25936213780,15940,15960,15960,15930,16156
|
|
20240227,141100,25678581910,15960,15970,15970,15950,3563
|
|
20240227,141000,25621717910,15970,15960,15970,15960,3302
|
|
20240227,140900,25569014270,15970,15960,15970,15960,2101
|
|
20240227,140800,25535464660,15970,15960,15970,15950,1854
|
|
20240227,140700,25505875120,15960,15980,15990,15950,7234
|
|
20240227,140600,25390375320,15990,15980,15990,15980,1417
|
|
20240227,140500,25367729380,15990,15980,15990,15970,1504
|
|
20240227,140400,25343698250,15980,15980,15980,15970,2962
|
|
20240227,140300,25296377560,15980,15970,15980,15960,4427
|
|
20240227,140200,25225697060,15970,15960,15970,15960,2235
|
|
20240227,140100,25190026040,15960,15970,15970,15950,8246
|
|
20240227,140000,25058423910,15970,15970,15970,15960,6309
|
|
20240227,135900,24957704770,15970,15980,15980,15960,2077
|
|
20240227,135800,24924541160,15970,15980,15980,15970,5342
|
|
20240227,135700,24839223010,15970,15980,15980,15970,924
|
|
20240227,135600,24824462530,15980,15980,15980,15970,6063
|
|
20240227,135500,24727627680,15980,15970,15980,15970,4108
|
|
20240227,135400,24662015400,15980,15980,15980,15970,3993
|
|
20240227,135300,24598221180,15980,15990,15990,15970,11748
|
|
20240227,135200,24410491420,15990,16000,16000,15980,12088
|
|
20240227,135100,24217207740,16000,16000,16010,15990,8124
|
|
20240227,135000,24087231110,16000,16010,16010,15990,54099
|
|
20240227,134900,23221552480,16020,16020,16020,16010,1001
|
|
20240227,134800,23205517760,16020,16020,16020,16010,1774
|
|
20240227,134700,23177105080,16010,16030,16030,16010,10880
|
|
20240227,134600,23002826930,16030,16040,16040,16020,8854
|
|
20240227,134500,22860895020,16040,16040,16040,16030,1018
|
|
20240227,134400,22844574200,16040,16030,16040,16030,1041
|
|
20240227,134300,22827882100,16040,16030,16040,16030,1830
|
|
20240227,134200,22798540430,16040,16040,16040,16030,7040
|
|
20240227,134100,22685684160,16040,16020,16040,16020,2052
|
|
20240227,134000,22652790660,16030,16040,16040,16020,2316
|
|
20240227,133900,22615666950,16040,16050,16050,16020,7872
|
|
20240227,133800,22489461190,16050,16040,16050,16040,741
|
|
20240227,133700,22477574420,16050,16050,16050,16040,1156
|
|
20240227,133600,22459031800,16040,16040,16040,16030,2320
|
|
20240227,133500,22421826020,16040,16040,16040,16030,913
|
|
20240227,133400,22407182590,16040,16040,16040,16030,1886
|
|
20240227,133300,22376931470,16040,16050,16050,16030,7018
|
|
20240227,133200,22264344640,16050,16060,16060,16040,915
|
|
20240227,133100,22249658290,16050,16060,16060,16040,1211
|
|
20240227,133000,22230216560,16060,16050,16060,16040,1176
|
|
20240227,132900,22211342120,16040,16030,16050,16030,3689
|
|
20240227,132800,22152176600,16030,16040,16040,16030,661
|
|
20240227,132700,22141577960,16030,16020,16040,16020,1082
|
|
20240227,132600,22124240230,16020,16030,16030,16020,1793
|
|
20240227,132500,22095512180,16020,16030,16030,16020,1073
|
|
20240227,132400,22078320930,16030,16030,16040,16020,537
|
|
20240227,132300,22069714060,16020,16020,16050,16010,4245
|
|
20240227,132200,22001709600,16020,16010,16020,16010,1855
|
|
20240227,132100,21972008430,16010,16040,16040,16010,9645
|
|
20240227,132000,21817498050,16030,16030,16040,16030,759
|
|
20240227,131900,21805326310,16030,16040,16040,16030,1449
|
|
20240227,131800,21782098300,16040,16020,16050,16010,3630
|
|
20240227,131700,21723903900,16020,16040,16040,16010,34986
|
|
20240227,131600,21163489960,16040,16040,16040,16030,8643
|
|
20240227,131500,21024884650,16050,16050,16050,16040,6507
|
|
20240227,131400,20920467190,16060,16060,16060,16050,692
|
|
20240227,131300,20909357130,16050,16070,16070,16050,5867
|
|
20240227,131200,20815134550,16070,16060,16070,16060,312
|
|
20240227,131100,20810121010,16060,16070,16070,16060,2527
|
|
20240227,131000,20769515450,16070,16070,16070,16060,526
|
|
20240227,130900,20761063760,16070,16070,16070,16060,2342
|
|
20240227,130800,20723445760,16070,16060,16070,16060,491
|
|
20240227,130700,20715555730,16060,16060,16070,16060,2380
|
|
20240227,130600,20677332690,16060,16060,16060,16050,1851
|
|
20240227,130500,20647605930,16050,16060,16060,16050,837
|
|
20240227,130400,20634163740,16060,16050,16060,16050,972
|
|
20240227,130300,20618561750,16060,16060,16060,16050,702
|
|
20240227,130200,20607291370,16050,16060,16060,16050,813
|
|
20240227,130100,20594234860,16060,16070,16070,16050,1815
|
|
20240227,130000,20565085410,16070,16080,16080,16060,2438
|
|
20240227,125900,20525901730,16070,16080,16080,16070,263
|
|
20240227,125800,20521673560,16070,16070,16080,16060,2049
|
|
20240227,125700,20488743890,16060,16060,16070,16060,1624
|
|
20240227,125600,20462654970,16070,16050,16070,16050,1938
|
|
20240227,125500,20431529240,16050,16060,16060,16050,905
|
|
20240227,125400,20416995770,16050,16050,16060,16050,765
|
|
20240227,125300,20404716080,16060,16060,16060,16050,1060
|
|
20240227,125200,20387695560,16060,16060,16060,16050,887
|
|
20240227,125100,20373456160,16060,16060,16060,16050,661
|
|
20240227,125000,20362843890,16050,16050,16060,16040,804
|
|
20240227,124900,20349938370,16060,16050,16060,16050,8672
|
|
20240227,124800,20210750320,16060,16050,16060,16050,1701
|
|
20240227,124700,20183440110,16060,16060,16060,16050,1002
|
|
20240227,124600,20167348610,16060,16050,16060,16050,379
|
|
20240227,124500,20161262150,16050,16050,16060,16050,1221
|
|
20240227,124400,20141659540,16060,16050,16060,16050,376
|
|
20240227,124300,20135621190,16060,16060,16060,16050,1049
|
|
20240227,124200,20118774290,16060,16050,16060,16040,2021
|
|
20240227,124100,20086337470,16040,16070,16070,16040,6413
|
|
20240227,124000,19983385710,16070,16070,16080,16060,1118
|
|
20240227,123900,19965418760,16070,16080,16080,16060,1871
|
|
20240227,123800,19935350290,16070,16080,16080,16070,1710
|
|
20240227,123700,19907864450,16070,16060,16080,16060,2555
|
|
20240227,123600,19866800770,16050,16070,16070,16050,245
|
|
20240227,123500,19862865640,16060,16050,16070,16050,1514
|
|
20240227,123400,19838549990,16060,16060,16080,16050,5313
|
|
20240227,123300,19753213500,16060,16060,16060,16050,1695
|
|
20240227,123200,19726004870,16060,16060,16060,16050,410
|
|
20240227,123100,19719421820,16050,16070,16070,16050,3198
|
|
20240227,123000,19668086770,16080,16060,16080,16060,5562
|
|
20240227,122900,19578731850,16060,16080,16080,16060,1097
|
|
20240227,122800,19561101910,16080,16070,16080,16070,1102
|
|
20240227,122700,19543391830,16070,16070,16080,16070,2324
|
|
20240227,122600,19506042610,16070,16060,16070,16050,1989
|
|
20240227,122500,19474102660,16060,16070,16080,16050,1001
|
|
20240227,122400,19458026560,16060,16070,16080,16060,1069
|
|
20240227,122300,19440850110,16070,16070,16080,16060,1515
|
|
20240227,122200,19416503060,16070,16060,16070,16050,2415
|
|
20240227,122100,19377713610,16050,16060,16060,16040,4467
|
|
20240227,122000,19306003140,16070,16070,16080,16060,938
|
|
20240227,121900,19290929590,16070,16070,16080,16060,2056
|
|
20240227,121800,19257890570,16060,16060,16080,16050,2895
|
|
20240227,121700,19211370250,16060,16050,16060,16050,2189
|
|
20240227,121600,19176217720,16050,16050,16060,16040,1750
|
|
20240227,121500,19148129130,16040,16050,16050,16040,1582
|
|
20240227,121400,19122746750,16050,16050,16060,16040,2370
|
|
20240227,121300,19084707190,16050,16060,16070,16050,1130
|
|
20240227,121200,19066559440,16060,16060,16070,16050,1437
|
|
20240227,121100,19043479810,16060,16060,16070,16060,1964
|
|
20240227,121000,19011934550,16060,16070,16080,16060,1261
|
|
20240227,120900,18991671040,16070,16090,16090,16070,1716
|
|
20240227,120800,18964084580,16090,16090,16090,16080,1160
|
|
20240227,120700,18945426220,16080,16080,16090,16080,1218
|
|
20240227,120600,18925840540,16090,16070,16090,16070,3015
|
|
20240227,120500,18877352610,16080,16050,16080,16040,4337
|
|
20240227,120400,18807705220,16050,16050,16060,16040,5077
|
|
20240227,120300,18726221640,16050,16070,16080,16050,2791
|
|
20240227,120200,18681388430,16070,16080,16080,16070,2251
|
|
20240227,120100,18645213690,16080,16090,16100,16070,2931
|
|
20240227,120000,18598074640,16100,16100,16100,16090,1145
|
|
20240227,115900,18579648850,16100,16110,16110,16090,2372
|
|
20240227,115800,18541458140,16110,16110,16120,16100,2655
|
|
20240227,115700,18498704870,16110,16110,16120,16100,476
|
|
20240227,115600,18491034980,16110,16110,16120,16100,627
|
|
20240227,115500,18480932390,16100,16110,16120,16100,638
|
|
20240227,115400,18470654990,16110,16110,16110,16100,1783
|
|
20240227,115300,18441942010,16110,16110,16110,16100,1883
|
|
20240227,115200,18411610110,16100,16100,16110,16080,2206
|
|
20240227,115100,18376100220,16100,16110,16120,16100,566
|
|
20240227,115000,18366982600,16110,16100,16110,16090,1208
|
|
20240227,114900,18347535390,16100,16130,16130,16080,4374
|
|
20240227,114800,18277114470,16130,16100,16150,16090,15263
|
|
20240227,114700,18031249430,16100,16090,16100,16090,3010
|
|
20240227,114600,17982792710,16090,16070,16100,16070,8062
|
|
20240227,114500,17853142610,16070,16080,16080,16070,1346
|
|
20240227,114400,17831507090,16070,16080,16080,16070,956
|
|
20240227,114300,17816137970,16080,16070,16080,16070,1223
|
|
20240227,114200,17796475180,16080,16090,16090,16070,1308
|
|
20240227,114100,17775439520,16090,16060,16090,16060,9523
|
|
20240227,114000,17622365790,16060,16070,16070,16060,2099
|
|
20240227,113900,17588652420,16070,16070,16070,16050,1663
|
|
20240227,113800,17561941550,16070,16070,16070,16060,2472
|
|
20240227,113700,17522236510,16070,16040,16070,16040,1967
|
|
20240227,113600,17490658180,16040,16040,16040,16030,1805
|
|
20240227,113500,17461713320,16030,16030,16030,16010,6849
|
|
20240227,113400,17351958950,16030,16040,16070,16030,7145
|
|
20240227,113300,17237357590,16040,16050,16050,16030,2813
|
|
20240227,113200,17192237560,16050,16020,16050,16020,3044
|
|
20240227,113100,17143419860,16020,16020,16040,16000,18427
|
|
20240227,113000,16848379330,16030,16020,16040,16010,18294
|
|
20240227,112900,16555259330,16020,16040,16040,16020,8910
|
|
20240227,112800,16412468320,16040,16060,16070,16030,9056
|
|
20240227,112700,16267126110,16070,16080,16090,16060,10208
|
|
20240227,112600,16103092410,16080,16070,16080,16070,3274
|
|
20240227,112500,16050470560,16080,16100,16100,16070,5364
|
|
20240227,112400,15964204030,16090,16090,16100,16080,3880
|
|
20240227,112300,15901781260,16080,16090,16090,16080,8530
|
|
20240227,112200,15764606790,16090,16100,16110,16080,19987
|
|
20240227,112100,15442924750,16100,16150,16150,16100,23216
|
|
20240227,112000,15068830840,16140,16130,16140,16130,3682
|
|
20240227,111900,15009429270,16140,16140,16140,16130,551
|
|
20240227,111800,15000538890,16140,16140,16150,16120,2995
|
|
20240227,111700,14952223020,16130,16130,16130,16120,2019
|
|
20240227,111600,14919659080,16130,16130,16130,16120,2176
|
|
20240227,111500,14884566900,16130,16140,16140,16120,6024
|
|
20240227,111400,14787400780,16140,16140,16150,16130,1032
|
|
20240227,111300,14770741750,16140,16130,16140,16120,5498
|
|
20240227,111200,14682067700,16130,16130,16130,16110,3696
|
|
20240227,111100,14622486390,16120,16130,16130,16110,4946
|
|
20240227,111000,14542747720,16130,16140,16140,16110,21341
|
|
20240227,110900,14198600530,16150,16140,16160,16140,1443
|
|
20240227,110800,14175293950,16150,16140,16160,16130,5104
|
|
20240227,110700,14092886300,16140,16130,16140,16130,753
|
|
20240227,110600,14080735600,16140,16170,16170,16140,4550
|
|
20240227,110500,14007263330,16170,16160,16170,16150,833
|
|
20240227,110400,13993802370,16160,16150,16170,16150,1304
|
|
20240227,110300,13972735990,16160,16180,16180,16140,3024
|
|
20240227,110200,13923856020,16170,16160,16200,16160,4862
|
|
20240227,110100,13845192240,16160,16150,16170,16140,4219
|
|
20240227,110000,13777025230,16140,16150,16150,16140,1168
|
|
20240227,105900,13758171240,16140,16160,16170,16140,9458
|
|
20240227,105800,13605402010,16170,16160,16170,16150,2485
|
|
20240227,105700,13565249110,16160,16180,16180,16160,3113
|
|
20240227,105600,13514922270,16180,16160,16180,16150,1099
|
|
20240227,105500,13497159570,16150,16150,16160,16150,2005
|
|
20240227,105400,13464767000,16160,16160,16160,16150,3409
|
|
20240227,105300,13409702130,16160,16160,16160,16150,1984
|
|
20240227,105200,13377647940,16160,16150,16170,16150,2155
|
|
20240227,105100,13342824580,16160,16160,16160,16150,1614
|
|
20240227,105000,13316757480,16150,16150,16170,16150,7420
|
|
20240227,104900,13196888130,16160,16180,16180,16150,5342
|
|
20240227,104800,13110525010,16170,16180,16180,16170,2684
|
|
20240227,104700,13067103970,16190,16220,16220,16180,5716
|
|
20240227,104600,12974534900,16220,16200,16220,16200,1225
|
|
20240227,104500,12954676660,16200,16220,16220,16200,1492
|
|
20240227,104400,12930489600,16220,16210,16220,16200,4057
|
|
20240227,104300,12864700740,16210,16200,16220,16200,1029
|
|
20240227,104200,12848019830,16210,16210,16210,16200,2838
|
|
20240227,104100,12802019640,16200,16210,16210,16190,2183
|
|
20240227,104000,12766650770,16200,16210,16220,16200,1859
|
|
20240227,103900,12736513360,16210,16210,16220,16210,365
|
|
20240227,103800,12730594090,16210,16220,16220,16210,1054
|
|
20240227,103700,12713504840,16210,16210,16220,16210,4144
|
|
20240227,103600,12646329150,16210,16200,16210,16190,8020
|
|
20240227,103500,12516400390,16200,16200,16200,16190,1613
|
|
20240227,103400,12490277370,16200,16200,16200,16200,568
|
|
20240227,103300,12481075770,16200,16190,16200,16190,2160
|
|
20240227,103200,12446102400,16190,16190,16200,16190,700
|
|
20240227,103100,12434768490,16190,16200,16200,16190,323
|
|
20240227,103000,12429535970,16200,16180,16200,16180,3100
|
|
20240227,102900,12379350330,16180,16180,16200,16180,1293
|
|
20240227,102800,12358424070,16180,16190,16190,16180,1624
|
|
20240227,102700,12332134680,16190,16200,16200,16170,4954
|
|
20240227,102600,12251947210,16200,16200,16200,16190,547
|
|
20240227,102500,12243085840,16190,16210,16210,16190,1335
|
|
20240227,102400,12221464880,16200,16200,16210,16190,2698
|
|
20240227,102300,12177757120,16200,16200,16210,16200,1034
|
|
20240227,102200,12161004610,16210,16200,16210,16200,910
|
|
20240227,102100,12146260780,16200,16190,16210,16190,2210
|
|
20240227,102000,12110461480,16190,16200,16200,16190,2393
|
|
20240227,101900,12071716540,16190,16200,16210,16190,2364
|
|
20240227,101800,12033416660,16200,16220,16230,16200,2001
|
|
20240227,101700,12000978480,16220,16200,16230,16200,2844
|
|
20240227,101600,11954876730,16210,16210,16210,16200,615
|
|
20240227,101500,11944910700,16200,16240,16250,16200,5004
|
|
20240227,101400,11863771490,16250,16250,16260,16240,1036
|
|
20240227,101300,11846939630,16250,16240,16270,16200,10205
|
|
20240227,101200,11681151750,16230,16240,16240,16230,3904
|
|
20240227,101100,11617780100,16230,16230,16240,16230,978
|
|
20240227,101000,11601898400,16240,16230,16250,16210,3385
|
|
20240227,100900,11546966360,16220,16250,16260,16190,7997
|
|
20240227,100800,11417217920,16250,16250,16260,16240,3447
|
|
20240227,100700,11361202680,16260,16260,16260,16240,3127
|
|
20240227,100600,11310386990,16260,16250,16260,16240,3971
|
|
20240227,100500,11245858190,16240,16240,16250,16230,4486
|
|
20240227,100400,11172981770,16240,16240,16240,16230,1165
|
|
20240227,100300,11154072380,16230,16230,16250,16230,3608
|
|
20240227,100200,11095490640,16240,16250,16250,16210,5884
|
|
20240227,100100,11000001770,16250,16260,16270,16220,8424
|
|
20240227,100000,10863190550,16260,16270,16280,16260,3771
|
|
20240227,095900,10801858900,16270,16280,16290,16260,3890
|
|
20240227,095800,10738545150,16280,16270,16280,16270,4648
|
|
20240227,095700,10662904330,16260,16280,16280,16260,7181
|
|
20240227,095600,10546093990,16270,16290,16290,16270,2321
|
|
20240227,095500,10508299710,16290,16290,16310,16280,13215
|
|
20240227,095400,10292920060,16300,16290,16300,16270,3985
|
|
20240227,095300,10228016260,16280,16280,16290,16270,2504
|
|
20240227,095200,10187252380,16280,16280,16320,16270,27283
|
|
20240227,095100,9742588990,16270,16270,16290,16270,13759
|
|
20240227,095000,9518592030,16270,16250,16270,16250,5278
|
|
20240227,094900,9432757980,16260,16260,16270,16250,6967
|
|
20240227,094800,9319510540,16270,16280,16280,16250,6310
|
|
20240227,094700,9216877530,16280,16250,16280,16240,11019
|
|
20240227,094600,9037704070,16250,16220,16250,16220,8498
|
|
20240227,094500,8899747860,16220,16210,16240,16210,5553
|
|
20240227,094400,8809672490,16210,16200,16220,16180,11150
|
|
20240227,094300,8628874420,16210,16190,16210,16160,10849
|
|
20240227,094200,8453272790,16190,16170,16190,16170,5755
|
|
20240227,094100,8360150410,16160,16130,16180,16130,7453
|
|
20240227,094000,8239770410,16130,16140,16140,16130,4655
|
|
20240227,093900,8164682720,16140,16150,16160,16130,5955
|
|
20240227,093800,8068570160,16150,16140,16160,16140,2011
|
|
20240227,093700,8036091590,16140,16130,16160,16120,11407
|
|
20240227,093600,7852068400,16130,16130,16150,16120,4666
|
|
20240227,093500,7776807630,16140,16160,16170,16130,8602
|
|
20240227,093400,7637867440,16170,16180,16190,16160,4655
|
|
20240227,093300,7562619510,16180,16190,16190,16180,1579
|
|
20240227,093200,7537065620,16180,16140,16190,16140,5298
|
|
20240227,093100,7451405640,16150,16130,16160,16120,21322
|
|
20240227,093000,7107408790,16130,16120,16130,16120,2367
|
|
20240227,092900,7069248500,16120,16120,16130,16120,3341
|
|
20240227,092800,7015388580,16130,16120,16130,16100,9247
|
|
20240227,092700,6866433240,16120,16130,16140,16110,6519
|
|
20240227,092600,6761328660,16130,16140,16140,16130,2242
|
|
20240227,092500,6725154790,16140,16140,16150,16140,4225
|
|
20240227,092400,6656954990,16170,16140,16170,16100,26130
|
|
20240227,092300,6235527070,16140,16190,16190,16140,13479
|
|
20240227,092200,6017652030,16190,16180,16190,16170,3709
|
|
20240227,092100,5957642980,16190,16190,16190,16170,3672
|
|
20240227,092000,5898224580,16190,16160,16190,16150,9019
|
|
20240227,091900,5752395010,16170,16170,16180,16160,7230
|
|
20240227,091800,5635487390,16170,16160,16180,16150,6499
|
|
20240227,091700,5530426940,16160,16180,16180,16160,4785
|
|
20240227,091600,5453042510,16180,16190,16190,16170,7336
|
|
20240227,091500,5334346520,16190,16220,16220,16180,11732
|
|
20240227,091400,5144277610,16240,16250,16250,16210,23880
|
|
20240227,091300,4756772530,16250,16250,16250,16240,4127
|
|
20240227,091200,4689742700,16250,16240,16280,16230,8881
|
|
20240227,091100,4545420550,16230,16230,16240,16220,7964
|
|
20240227,091000,4416165200,16230,16260,16270,16230,18014
|
|
20240227,090900,4123378820,16270,16260,16270,16250,4379
|
|
20240227,090800,4052185390,16260,16270,16270,16250,7945
|
|
20240227,090700,3922998280,16260,16280,16290,16260,7027
|
|
20240227,090600,3808663220,16300,16330,16340,16250,18363
|
|
20240227,090500,3509608920,16330,16350,16370,16320,19142
|
|
20240227,090400,3196912970,16330,16280,16390,16280,48079
|
|
20240227,090300,2410821560,16300,16270,16300,16240,13137
|
|
20240227,090200,2197143230,16270,16310,16340,16260,25246
|
|
20240227,090100,1785682710,16300,16290,16370,16240,56067
|
|
20240227,090000,870244700,16300,16210,16330,16200,52543
|