618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,191400,5760499690,12370,12370,12370,12370,0
|
|
20240227,191300,5760499690,12370,12370,12370,12370,0
|
|
20240227,191200,5760499690,12370,12370,12370,12370,0
|
|
20240227,191100,5760499690,12370,12370,12370,12370,0
|
|
20240227,191000,5760499690,12370,12370,12370,12370,0
|
|
20240227,190900,5760499690,12370,12370,12370,12370,0
|
|
20240227,190800,5760499690,12370,12370,12370,12370,0
|
|
20240227,190700,5760499690,12370,12370,12370,12370,0
|
|
20240227,190600,5760499690,12370,12370,12370,12370,0
|
|
20240227,190500,5760499690,12370,12370,12370,12370,0
|
|
20240227,190400,5760499690,12370,12370,12370,12370,0
|
|
20240227,190300,5760499690,12370,12370,12370,12370,0
|
|
20240227,190200,5760499690,12370,12370,12370,12370,0
|
|
20240227,190100,5760499690,12370,12370,12370,12370,0
|
|
20240227,190000,5760499690,12370,12370,12370,12370,0
|
|
20240227,185900,5760499690,12370,12370,12370,12370,0
|
|
20240227,185800,5760499690,12370,12370,12370,12370,0
|
|
20240227,185700,5760499690,12370,12370,12370,12370,0
|
|
20240227,185600,5760499690,12370,12370,12370,12370,0
|
|
20240227,185500,5760499690,12370,12370,12370,12370,0
|
|
20240227,185400,5760499690,12370,12370,12370,12370,0
|
|
20240227,185300,5760499690,12370,12370,12370,12370,0
|
|
20240227,185200,5760499690,12370,12370,12370,12370,0
|
|
20240227,185100,5760499690,12370,12370,12370,12370,0
|
|
20240227,185000,5760499690,12370,12370,12370,12370,0
|
|
20240227,184900,5760499690,12370,12370,12370,12370,0
|
|
20240227,184800,5760499690,12370,12370,12370,12370,0
|
|
20240227,184700,5760499690,12370,12370,12370,12370,0
|
|
20240227,184600,5760499690,12370,12370,12370,12370,0
|
|
20240227,184500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,184400,5760499690,12370,12370,12370,12370,0
|
|
20240227,184300,5760499690,12370,12370,12370,12370,0
|
|
20240227,184200,5760499690,12370,12370,12370,12370,0
|
|
20240227,184100,5760499690,12370,12370,12370,12370,0
|
|
20240227,184000,5760499690,12370,12370,12370,12370,0
|
|
20240227,183900,5760499690,12370,12370,12370,12370,0
|
|
20240227,183800,5760499690,12370,12370,12370,12370,0
|
|
20240227,183700,5760499690,12370,12370,12370,12370,0
|
|
20240227,183600,5760499690,12370,12370,12370,12370,0
|
|
20240227,183500,5760499690,12370,12370,12370,12370,0
|
|
20240227,183400,5760499690,12370,12370,12370,12370,0
|
|
20240227,183300,5760499690,12370,12370,12370,12370,0
|
|
20240227,183200,5760499690,12370,12370,12370,12370,0
|
|
20240227,183100,5760499690,12370,12370,12370,12370,0
|
|
20240227,183000,5760499690,12370,12370,12370,12370,0
|
|
20240227,182900,5760499690,12370,12370,12370,12370,0
|
|
20240227,182800,5760499690,12370,12370,12370,12370,0
|
|
20240227,182700,5760499690,12370,12370,12370,12370,0
|
|
20240227,182600,5760499690,12370,12370,12370,12370,0
|
|
20240227,182500,5760499690,12370,12370,12370,12370,0
|
|
20240227,182400,5760499690,12370,12370,12370,12370,0
|
|
20240227,182300,5760499690,12370,12370,12370,12370,0
|
|
20240227,182200,5760499690,12370,12370,12370,12370,0
|
|
20240227,182100,5760499690,12370,12370,12370,12370,0
|
|
20240227,182000,5760499690,12370,12370,12370,12370,0
|
|
20240227,181900,5760499690,12370,12370,12370,12370,0
|
|
20240227,181800,5760499690,12370,12370,12370,12370,0
|
|
20240227,181700,5760499690,12370,12370,12370,12370,0
|
|
20240227,181600,5760499690,12370,12370,12370,12370,0
|
|
20240227,181500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,181400,5760499690,12370,12370,12370,12370,0
|
|
20240227,181300,5760499690,12370,12370,12370,12370,0
|
|
20240227,181200,5760499690,12370,12370,12370,12370,0
|
|
20240227,181100,5760499690,12370,12370,12370,12370,0
|
|
20240227,181000,5760499690,12370,12370,12370,12370,0
|
|
20240227,180900,5760499690,12370,12370,12370,12370,0
|
|
20240227,180800,5760499690,12370,12370,12370,12370,0
|
|
20240227,180700,5760499690,12370,12370,12370,12370,0
|
|
20240227,180600,5760499690,12370,12370,12370,12370,0
|
|
20240227,180500,5760499690,12370,12370,12370,12370,0
|
|
20240227,180400,5760499690,12370,12370,12370,12370,0
|
|
20240227,180300,5760499690,12370,12370,12370,12370,0
|
|
20240227,180200,5760499690,12370,12370,12370,12370,0
|
|
20240227,180100,5760499690,12370,12370,12370,12370,0
|
|
20240227,180000,5760499690,12370,12370,12370,12370,0
|
|
20240227,175900,5760499690,12370,12370,12370,12370,0
|
|
20240227,175800,5760499690,12370,12370,12370,12370,0
|
|
20240227,175700,5760499690,12370,12370,12370,12370,0
|
|
20240227,175600,5760499690,12370,12370,12370,12370,0
|
|
20240227,175500,5760499690,12370,12370,12370,12370,0
|
|
20240227,175400,5760499690,12370,12370,12370,12370,0
|
|
20240227,175300,5760499690,12370,12370,12370,12370,0
|
|
20240227,175200,5760499690,12370,12370,12370,12370,0
|
|
20240227,175100,5760499690,12370,12370,12370,12370,0
|
|
20240227,175000,5760499690,12370,12370,12370,12370,0
|
|
20240227,174900,5760499690,12370,12370,12370,12370,0
|
|
20240227,174800,5760499690,12370,12370,12370,12370,0
|
|
20240227,174700,5760499690,12370,12370,12370,12370,0
|
|
20240227,174600,5760499690,12370,12370,12370,12370,0
|
|
20240227,174500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,174400,5760499690,12370,12370,12370,12370,0
|
|
20240227,174300,5760499690,12370,12370,12370,12370,0
|
|
20240227,174200,5760499690,12370,12370,12370,12370,0
|
|
20240227,174100,5760499690,12370,12370,12370,12370,0
|
|
20240227,174000,5760499690,12370,12370,12370,12370,0
|
|
20240227,173900,5760499690,12370,12370,12370,12370,0
|
|
20240227,173800,5760499690,12370,12370,12370,12370,0
|
|
20240227,173700,5760499690,12370,12370,12370,12370,0
|
|
20240227,173600,5760499690,12370,12370,12370,12370,0
|
|
20240227,173500,5760499690,12370,12370,12370,12370,0
|
|
20240227,173400,5760499690,12370,12370,12370,12370,0
|
|
20240227,173300,5760499690,12370,12370,12370,12370,0
|
|
20240227,173200,5760499690,12370,12370,12370,12370,0
|
|
20240227,173100,5760499690,12370,12370,12370,12370,0
|
|
20240227,173000,5760499690,12370,12370,12370,12370,0
|
|
20240227,172900,5760499690,12370,12370,12370,12370,0
|
|
20240227,172800,5760499690,12370,12370,12370,12370,0
|
|
20240227,172700,5760499690,12370,12370,12370,12370,0
|
|
20240227,172600,5760499690,12370,12370,12370,12370,0
|
|
20240227,172500,5760499690,12370,12370,12370,12370,0
|
|
20240227,172400,5760499690,12370,12370,12370,12370,0
|
|
20240227,172300,5760499690,12370,12370,12370,12370,0
|
|
20240227,172200,5760499690,12370,12370,12370,12370,0
|
|
20240227,172100,5760499690,12370,12370,12370,12370,0
|
|
20240227,172000,5760499690,12370,12370,12370,12370,0
|
|
20240227,171900,5760499690,12370,12370,12370,12370,0
|
|
20240227,171800,5760499690,12370,12370,12370,12370,0
|
|
20240227,171700,5760499690,12370,12370,12370,12370,0
|
|
20240227,171600,5760499690,12370,12370,12370,12370,0
|
|
20240227,171500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,171400,5760499690,12370,12370,12370,12370,0
|
|
20240227,171300,5760499690,12370,12370,12370,12370,0
|
|
20240227,171200,5760499690,12370,12370,12370,12370,0
|
|
20240227,171100,5760499690,12370,12370,12370,12370,0
|
|
20240227,171000,5760499690,12370,12370,12370,12370,0
|
|
20240227,170900,5760499690,12370,12370,12370,12370,0
|
|
20240227,170800,5760499690,12370,12370,12370,12370,0
|
|
20240227,170700,5760499690,12370,12370,12370,12370,0
|
|
20240227,170600,5760499690,12370,12370,12370,12370,0
|
|
20240227,170500,5760499690,12370,12370,12370,12370,0
|
|
20240227,170400,5760499690,12370,12370,12370,12370,0
|
|
20240227,170300,5760499690,12370,12370,12370,12370,0
|
|
20240227,170200,5760499690,12370,12370,12370,12370,0
|
|
20240227,170100,5760499690,12370,12370,12370,12370,0
|
|
20240227,170000,5760499690,12370,12370,12370,12370,0
|
|
20240227,165900,5760499690,12370,12370,12370,12370,0
|
|
20240227,165800,5760499690,12370,12370,12370,12370,0
|
|
20240227,165700,5760499690,12370,12370,12370,12370,0
|
|
20240227,165600,5760499690,12370,12370,12370,12370,0
|
|
20240227,165500,5760499690,12370,12370,12370,12370,0
|
|
20240227,165400,5760499690,12370,12370,12370,12370,0
|
|
20240227,165300,5760499690,12370,12370,12370,12370,0
|
|
20240227,165200,5760499690,12370,12370,12370,12370,0
|
|
20240227,165100,5760499690,12370,12370,12370,12370,0
|
|
20240227,165000,5760499690,12370,12370,12370,12370,0
|
|
20240227,164900,5760499690,12370,12370,12370,12370,0
|
|
20240227,164800,5760499690,12370,12370,12370,12370,0
|
|
20240227,164700,5760499690,12370,12370,12370,12370,0
|
|
20240227,164600,5760499690,12370,12370,12370,12370,0
|
|
20240227,164500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,164400,5760499690,12370,12370,12370,12370,0
|
|
20240227,164300,5760499690,12370,12370,12370,12370,0
|
|
20240227,164200,5760499690,12370,12370,12370,12370,0
|
|
20240227,164100,5760499690,12370,12370,12370,12370,0
|
|
20240227,164000,5760499690,12370,12370,12370,12370,0
|
|
20240227,163900,5760499690,12370,12370,12370,12370,0
|
|
20240227,163800,5760499690,12370,12370,12370,12370,0
|
|
20240227,163700,5760499690,12370,12370,12370,12370,0
|
|
20240227,163600,5760499690,12370,12370,12370,12370,0
|
|
20240227,163500,5760499690,12370,12370,12370,12370,0
|
|
20240227,163400,5760499690,12370,12370,12370,12370,0
|
|
20240227,163300,5760499690,12370,12370,12370,12370,0
|
|
20240227,163200,5760499690,12370,12370,12370,12370,0
|
|
20240227,163100,5760499690,12370,12370,12370,12370,0
|
|
20240227,163000,5760499690,12370,12370,12370,12370,0
|
|
20240227,162900,5760499690,12370,12370,12370,12370,0
|
|
20240227,162800,5760499690,12370,12370,12370,12370,0
|
|
20240227,162700,5760499690,12370,12370,12370,12370,0
|
|
20240227,162600,5760499690,12370,12370,12370,12370,0
|
|
20240227,162500,5760499690,12370,12370,12370,12370,0
|
|
20240227,162400,5760499690,12370,12370,12370,12370,0
|
|
20240227,162300,5760499690,12370,12370,12370,12370,0
|
|
20240227,162200,5760499690,12370,12370,12370,12370,0
|
|
20240227,162100,5760499690,12370,12370,12370,12370,0
|
|
20240227,162000,5760499690,12370,12370,12370,12370,0
|
|
20240227,161900,5760499690,12370,12370,12370,12370,0
|
|
20240227,161800,5760499690,12370,12370,12370,12370,0
|
|
20240227,161700,5760499690,12370,12370,12370,12370,0
|
|
20240227,161600,5760499690,12370,12370,12370,12370,0
|
|
20240227,161500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,161400,5760499690,12370,12370,12370,12370,0
|
|
20240227,161300,5760499690,12370,12370,12370,12370,0
|
|
20240227,161200,5760499690,12370,12370,12370,12370,0
|
|
20240227,161100,5760499690,12370,12370,12370,12370,0
|
|
20240227,161000,5760499690,12370,12370,12370,12370,0
|
|
20240227,160900,5760499690,12370,12370,12370,12370,0
|
|
20240227,160800,5760499690,12370,12370,12370,12370,0
|
|
20240227,160700,5760499690,12370,12370,12370,12370,0
|
|
20240227,160600,5760499690,12370,12370,12370,12370,0
|
|
20240227,160500,5760499690,12370,12370,12370,12370,0
|
|
20240227,160400,5760499690,12370,12370,12370,12370,0
|
|
20240227,160300,5760499690,12370,12370,12370,12370,0
|
|
20240227,160200,5760499690,12370,12370,12370,12370,0
|
|
20240227,160100,5760499690,12370,12370,12370,12370,0
|
|
20240227,160000,5760499690,12370,12370,12370,12370,0
|
|
20240227,155900,5760499690,12370,12370,12370,12370,0
|
|
20240227,155800,5760499690,12370,12370,12370,12370,0
|
|
20240227,155700,5760499690,12370,12370,12370,12370,0
|
|
20240227,155600,5760499690,12370,12370,12370,12370,0
|
|
20240227,155500,5760499690,12370,12370,12370,12370,0
|
|
20240227,155400,5760499690,12370,12370,12370,12370,0
|
|
20240227,155300,5760499690,12370,12370,12370,12370,0
|
|
20240227,155200,5760499690,12370,12370,12370,12370,0
|
|
20240227,155100,5760499690,12370,12370,12370,12370,0
|
|
20240227,155000,5760499690,12370,12370,12370,12370,0
|
|
20240227,154900,5760499690,12370,12370,12370,12370,0
|
|
20240227,154800,5760499690,12370,12370,12370,12370,0
|
|
20240227,154700,5760499690,12370,12370,12370,12370,0
|
|
20240227,154600,5760499690,12370,12370,12370,12370,0
|
|
20240227,154500,5760499690,12370,12370,12370,12370,17707
|
|
20240227,154400,5760499690,12370,12370,12370,12370,0
|
|
20240227,154300,5760499690,12370,12370,12370,12370,0
|
|
20240227,154200,5760499690,12370,12370,12370,12370,0
|
|
20240227,154100,5760499690,12370,12370,12370,12370,0
|
|
20240227,154000,5760499690,12370,12370,12370,12370,0
|
|
20240227,153900,5760499690,12370,12370,12370,12370,0
|
|
20240227,153800,5760499690,12370,12370,12370,12370,0
|
|
20240227,153700,5760499690,12370,12370,12370,12370,0
|
|
20240227,153600,5760499690,12370,12370,12370,12370,0
|
|
20240227,153500,5760499690,12370,12370,12370,12370,0
|
|
20240227,153400,5760499690,12370,12370,12370,12370,0
|
|
20240227,153300,5760499690,12370,12370,12370,12370,0
|
|
20240227,153200,5760499690,12370,12370,12370,12370,0
|
|
20240227,153100,5760499690,12370,12370,12370,12370,0
|
|
20240227,153000,5760499690,12370,12370,12370,12370,17707
|
|
20240227,152900,5541464100,12340,12340,12340,12340,0
|
|
20240227,152800,5541464100,12340,12340,12340,12340,0
|
|
20240227,152700,5541464100,12340,12340,12340,12340,0
|
|
20240227,152600,5541464100,12340,12340,12340,12340,0
|
|
20240227,152500,5541464100,12340,12340,12340,12340,0
|
|
20240227,152400,5541464100,12340,12340,12340,12340,0
|
|
20240227,152300,5541464100,12340,12340,12340,12340,0
|
|
20240227,152200,5541464100,12340,12340,12340,12340,0
|
|
20240227,152100,5541464100,12340,12340,12340,12340,0
|
|
20240227,152000,5541464100,12340,12340,12340,12340,0
|
|
20240227,151900,5541464100,12340,12310,12340,12310,6190
|
|
20240227,151800,5465262000,12330,12330,12330,12320,4088
|
|
20240227,151700,5414873430,12330,12330,12330,12320,1184
|
|
20240227,151600,5400275620,12320,12330,12330,12320,3276
|
|
20240227,151500,5359914190,12320,12330,12330,12320,358
|
|
20240227,151400,5355501310,12340,12340,12340,12320,1243
|
|
20240227,151300,5340174590,12330,12340,12340,12330,120
|
|
20240227,151200,5338694790,12330,12330,12330,12330,870
|
|
20240227,151100,5327967690,12320,12310,12330,12310,2421
|
|
20240227,151000,5298149670,12320,12330,12330,12310,2611
|
|
20240227,150900,5265971340,12330,12320,12330,12310,173
|
|
20240227,150800,5263839960,12320,12320,12320,12310,2582
|
|
20240227,150700,5232031010,12320,12320,12320,12320,596
|
|
20240227,150600,5224688290,12320,12320,12320,12320,1608
|
|
20240227,150500,5204877730,12310,12320,12320,12310,466
|
|
20240227,150400,5199137430,12320,12330,12330,12320,346
|
|
20240227,150300,5194871550,12320,12320,12320,12320,228
|
|
20240227,150200,5192062590,12320,12320,12320,12310,1041
|
|
20240227,150100,5179238210,12320,12330,12330,12320,146
|
|
20240227,150000,5177439140,12320,12320,12320,12310,1318
|
|
20240227,145900,5161201880,12320,12320,12320,12310,222
|
|
20240227,145800,5158467440,12320,12320,12320,12310,70
|
|
20240227,145700,5157605400,12320,12320,12320,12310,289
|
|
20240227,145600,5154047380,12310,12320,12330,12310,1775
|
|
20240227,145500,5132177520,12330,12330,12330,12330,44
|
|
20240227,145400,5131635000,12330,12310,12330,12310,1330
|
|
20240227,145300,5115252460,12320,12320,12320,12310,764
|
|
20240227,145200,5105845300,12320,12320,12320,12310,404
|
|
20240227,145100,5100869910,12310,12310,12310,12300,1332
|
|
20240227,145000,5084473930,12310,12310,12310,12300,320
|
|
20240227,144900,5080534750,12310,12310,12310,12310,10487
|
|
20240227,144800,4951439780,12310,12310,12320,12310,55
|
|
20240227,144700,4950762620,12320,12320,12320,12310,635
|
|
20240227,144600,4942941440,12320,12330,12330,12320,10389
|
|
20240227,144500,4814948800,12330,12330,12330,12320,1461
|
|
20240227,144400,4796936670,12330,12330,12330,12320,462
|
|
20240227,144300,4791242260,12330,12330,12330,12320,344
|
|
20240227,144200,4787002640,12320,12320,12330,12320,233
|
|
20240227,144100,4784132010,12320,12330,12330,12320,2770
|
|
20240227,144000,4749995390,12330,12330,12330,12320,1206
|
|
20240227,143900,4735125850,12330,12340,12340,12330,2121
|
|
20240227,143800,4708973900,12330,12330,12340,12330,651
|
|
20240227,143700,4700947060,12330,12330,12340,12330,334
|
|
20240227,143600,4696828810,12340,12340,12340,12340,50
|
|
20240227,143500,4696211810,12340,12340,12340,12340,517
|
|
20240227,143400,4689832030,12330,12330,12340,12330,239
|
|
20240227,143300,4686885030,12340,12340,12340,12330,1176
|
|
20240227,143200,4672384380,12340,12340,12340,12340,153
|
|
20240227,143100,4670496360,12340,12340,12340,12330,145
|
|
20240227,143000,4668707100,12330,12330,12340,12330,95
|
|
20240227,142900,4667535690,12340,12330,12340,12330,205
|
|
20240227,142800,4665008020,12330,12330,12340,12320,1447
|
|
20240227,142700,4647167280,12330,12340,12340,12330,2296
|
|
20240227,142600,4618857500,12330,12330,12340,12330,1110
|
|
20240227,142500,4605171140,12330,12330,12330,12330,4
|
|
20240227,142400,4605121820,12330,12330,12340,12330,466
|
|
20240227,142300,4599372920,12340,12340,12340,12330,59
|
|
20240227,142200,4598644900,12330,12330,12340,12330,2080
|
|
20240227,142100,4572991440,12330,12340,12340,12330,332
|
|
20240227,142000,4568897760,12340,12340,12340,12340,62
|
|
20240227,141900,4568132680,12330,12330,12340,12330,175
|
|
20240227,141800,4565974910,12330,12340,12340,12330,501
|
|
20240227,141700,4559797570,12340,12330,12340,12330,390
|
|
20240227,141600,4554986060,12330,12330,12330,12320,1636
|
|
20240227,141500,4534819100,12330,12320,12330,12320,267
|
|
20240227,141400,4531528400,12330,12330,12340,12320,1346
|
|
20240227,141300,4514939370,12330,12330,12330,12330,120
|
|
20240227,141200,4513459770,12330,12340,12340,12330,225
|
|
20240227,141100,4510684560,12340,12340,12340,12330,4154
|
|
20240227,141000,4459465190,12330,12340,12340,12330,471
|
|
20240227,140900,4453656230,12340,12340,12340,12330,416
|
|
20240227,140800,4448523360,12330,12330,12340,12330,1352
|
|
20240227,140700,4431841920,12330,12330,12340,12330,601
|
|
20240227,140600,4424431440,12330,12330,12340,12330,494
|
|
20240227,140500,4418339920,12330,12350,12350,12330,542
|
|
20240227,140400,4411655750,12340,12340,12350,12340,4836
|
|
20240227,140300,4351979010,12350,12350,12350,12340,504
|
|
20240227,140200,4345758370,12350,12350,12350,12350,1499
|
|
20240227,140100,4327245720,12350,12350,12360,12350,236
|
|
20240227,140000,4324331110,12360,12350,12360,12350,1083
|
|
20240227,135900,4310953910,12340,12350,12350,12340,715
|
|
20240227,135800,4302127160,12360,12350,12360,12340,1024
|
|
20240227,135700,4289481440,12350,12350,12350,12340,211
|
|
20240227,135600,4286877590,12350,12350,12350,12340,218
|
|
20240227,135500,4284186640,12350,12350,12360,12350,295
|
|
20240227,135400,4280543030,12350,12350,12350,12350,227
|
|
20240227,135300,4277739580,12350,12350,12350,12350,544
|
|
20240227,135200,4271021180,12350,12350,12350,12350,418
|
|
20240227,135100,4265858880,12350,12350,12350,12340,3216
|
|
20240227,135000,4226142540,12350,12360,12360,12350,82
|
|
20240227,134900,4225129240,12360,12360,12360,12350,142
|
|
20240227,134800,4223375480,12360,12360,12360,12360,2
|
|
20240227,134700,4223350760,12350,12350,12350,12350,34
|
|
20240227,134600,4222930860,12350,12350,12360,12350,1230
|
|
20240227,134500,4207740040,12350,12360,12360,12350,10022
|
|
20240227,134400,4083968120,12360,12360,12360,12350,423
|
|
20240227,134300,4078741830,12360,12350,12360,12350,408
|
|
20240227,134200,4073698960,12350,12370,12370,12350,403
|
|
20240227,134100,4068720920,12370,12360,12370,12360,750
|
|
20240227,134000,4059447920,12360,12360,12360,12350,3524
|
|
20240227,133900,4015891290,12360,12370,12370,12360,422
|
|
20240227,133800,4010672120,12370,12360,12370,12360,127
|
|
20240227,133700,4009102050,12360,12360,12360,12360,715
|
|
20240227,133600,4000264650,12360,12370,12370,12360,2171
|
|
20240227,133500,3973428280,12370,12360,12370,12360,242
|
|
20240227,133400,3970435720,12370,12370,12370,12370,275
|
|
20240227,133300,3967033970,12370,12370,12370,12360,89
|
|
20240227,133200,3965933870,12360,12360,12370,12360,489
|
|
20240227,133100,3959888430,12370,12370,12370,12360,173
|
|
20240227,133000,3957748780,12370,12370,12370,12360,722
|
|
20240227,132900,3948818740,12370,12370,12370,12360,105
|
|
20240227,132800,3947520790,12360,12360,12370,12360,2792
|
|
20240227,132700,3913010110,12370,12370,12370,12370,253
|
|
20240227,132600,3909880500,12370,12370,12370,12360,112
|
|
20240227,132500,3908495830,12370,12370,12370,12360,186
|
|
20240227,132400,3906196070,12370,12370,12370,12370,87
|
|
20240227,132300,3905119880,12370,12370,12370,12360,639
|
|
20240227,132200,3897216780,12360,12370,12370,12360,729
|
|
20240227,132100,3888200590,12370,12370,12370,12370,59
|
|
20240227,132000,3887470760,12370,12380,12380,12360,265
|
|
20240227,131900,3884192440,12360,12360,12370,12360,876
|
|
20240227,131800,3873361200,12370,12370,12370,12360,158
|
|
20240227,131700,3871407430,12370,12380,12380,12370,2367
|
|
20240227,131600,3842126140,12370,12380,12390,12370,6215
|
|
20240227,131500,3765235140,12390,12390,12390,12390,92
|
|
20240227,131400,3764095260,12390,12380,12390,12380,141
|
|
20240227,131300,3762349350,12380,12380,12390,12380,418
|
|
20240227,131200,3757172760,12380,12380,12380,12380,380
|
|
20240227,131100,3752468360,12380,12380,12380,12370,214
|
|
20240227,131000,3749820030,12380,12380,12380,12380,63
|
|
20240227,130900,3749040090,12380,12370,12380,12370,394
|
|
20240227,130800,3744164110,12370,12370,12380,12370,116
|
|
20240227,130700,3742728940,12380,12390,12390,12380,366
|
|
20240227,130600,3738197350,12390,12390,12390,12380,359
|
|
20240227,130500,3733752390,12390,12390,12390,12390,0
|
|
20240227,130400,3733752390,12390,12380,12390,12380,161
|
|
20240227,130300,3731759050,12380,12380,12390,12380,125
|
|
20240227,130200,3730211350,12380,12380,12380,12370,1982
|
|
20240227,130100,3705677450,12380,12380,12380,12380,6
|
|
20240227,130000,3705603170,12370,12370,12380,12370,843
|
|
20240227,125900,3695167700,12370,12380,12380,12370,1307
|
|
20240227,125800,3678988970,12390,12390,12390,12390,1
|
|
20240227,125700,3678976580,12380,12390,12390,12380,170
|
|
20240227,125600,3676871480,12390,12380,12390,12380,41
|
|
20240227,125500,3676363780,12390,12380,12390,12380,301
|
|
20240227,125400,3672635670,12390,12390,12390,12390,222
|
|
20240227,125300,3669885090,12390,12390,12390,12390,50
|
|
20240227,125200,3669265590,12390,12390,12390,12390,456
|
|
20240227,125100,3663615750,12390,12380,12390,12380,557
|
|
20240227,125000,3656716060,12390,12390,12390,12370,170
|
|
20240227,124900,3654612240,12380,12380,12380,12380,674
|
|
20240227,124800,3646268120,12380,12380,12380,12370,199
|
|
20240227,124700,3643806080,12380,12370,12380,12370,507
|
|
20240227,124600,3637530500,12380,12370,12380,12370,172
|
|
20240227,124500,3635402410,12380,12380,12380,12370,338
|
|
20240227,124400,3631220190,12380,12380,12390,12380,1147
|
|
20240227,124300,3617020230,12380,12380,12390,12380,207
|
|
20240227,124200,3614457370,12380,12380,12390,12380,104
|
|
20240227,124100,3613169300,12390,12380,12390,12380,445
|
|
20240227,124000,3607659380,12380,12380,12380,12380,0
|
|
20240227,123900,3607659380,12380,12380,12380,12380,0
|
|
20240227,123800,3607659380,12380,12390,12390,12370,1791
|
|
20240227,123700,3585487360,12390,12390,12390,12380,307
|
|
20240227,123600,3581684200,12390,12380,12390,12380,245
|
|
20240227,123500,3578650980,12380,12390,12390,12380,102
|
|
20240227,123400,3577387680,12380,12380,12380,12380,230
|
|
20240227,123300,3574540280,12380,12380,12380,12380,539
|
|
20240227,123200,3567867460,12380,12380,12390,12380,166
|
|
20240227,123100,3565812160,12380,12390,12390,12380,191
|
|
20240227,123000,3563447110,12390,12390,12390,12390,54
|
|
20240227,122900,3562778050,12380,12390,12390,12380,144
|
|
20240227,122800,3560994870,12390,12390,12390,12390,60
|
|
20240227,122700,3560251470,12390,12390,12390,12390,4
|
|
20240227,122600,3560201910,12380,12390,12390,12380,483
|
|
20240227,122500,3554218950,12390,12390,12390,12390,9
|
|
20240227,122400,3554107440,12390,12390,12390,12380,329
|
|
20240227,122300,3550032160,12390,12390,12390,12390,630
|
|
20240227,122200,3542226460,12390,12390,12390,12380,150
|
|
20240227,122100,3540369300,12390,12390,12390,12390,597
|
|
20240227,122000,3532972470,12390,12390,12390,12390,140
|
|
20240227,121900,3531237870,12390,12390,12390,12390,496
|
|
20240227,121800,3525092430,12390,12390,12390,12390,0
|
|
20240227,121700,3525092430,12390,12380,12390,12380,292
|
|
20240227,121600,3521475770,12380,12370,12380,12370,1961
|
|
20240227,121500,3497214580,12370,12370,12370,12360,468
|
|
20240227,121400,3491426620,12370,12370,12370,12370,56
|
|
20240227,121300,3490733900,12370,12370,12370,12360,481
|
|
20240227,121200,3484785930,12360,12370,12370,12360,228
|
|
20240227,121100,3481967310,12370,12360,12370,12360,248
|
|
20240227,121000,3478901710,12370,12370,12370,12370,901
|
|
20240227,120900,3467756340,12380,12380,12380,12370,113
|
|
20240227,120800,3466358210,12380,12370,12390,12370,393
|
|
20240227,120700,3461496390,12380,12380,12380,12380,100
|
|
20240227,120600,3460258390,12380,12370,12380,12370,496
|
|
20240227,120500,3454122760,12370,12370,12370,12360,887
|
|
20240227,120400,3443151750,12360,12370,12370,12360,352
|
|
20240227,120300,3438800940,12370,12370,12370,12360,570
|
|
20240227,120200,3431751470,12370,12370,12370,12370,25
|
|
20240227,120100,3431442220,12370,12370,12370,12370,273
|
|
20240227,120000,3428065210,12380,12370,12380,12370,148
|
|
20240227,115900,3426234360,12370,12380,12380,12370,1113
|
|
20240227,115800,3412466420,12380,12370,12380,12370,424
|
|
20240227,115700,3407220780,12370,12360,12370,12360,1636
|
|
20240227,115600,3386997030,12360,12380,12380,12360,1957
|
|
20240227,115500,3362791560,12380,12380,12390,12370,7151
|
|
20240227,115400,3274277830,12380,12390,12400,12380,9026
|
|
20240227,115300,3162507800,12390,12390,12400,12390,6042
|
|
20240227,115200,3087647360,12390,12400,12400,12390,1217
|
|
20240227,115100,3072559160,12410,12400,12410,12400,3379
|
|
20240227,115000,3030647970,12400,12410,12410,12400,117
|
|
20240227,114900,3029197150,12400,12410,12410,12400,345
|
|
20240227,114800,3024917710,12410,12410,12410,12400,285
|
|
20240227,114700,3021383570,12410,12400,12410,12400,229
|
|
20240227,114600,3018543680,12410,12410,12410,12400,166
|
|
20240227,114500,3016484770,12410,12400,12410,12400,39
|
|
20240227,114400,3016000940,12410,12400,12410,12400,640
|
|
20240227,114300,3008060780,12400,12400,12410,12400,147
|
|
20240227,114200,3006237430,12410,12400,12410,12400,828
|
|
20240227,114100,2995969860,12400,12400,12410,12400,211
|
|
20240227,114000,2993353000,12400,12410,12410,12400,278
|
|
20240227,113900,2989905730,12400,12400,12410,12400,2093
|
|
20240227,113800,2963952480,12410,12400,12410,12400,1153
|
|
20240227,113700,2949655270,12400,12400,12400,12400,244
|
|
20240227,113600,2946629670,12400,12410,12410,12400,520
|
|
20240227,113500,2940179160,12400,12400,12410,12400,1366
|
|
20240227,113400,2923240720,12410,12410,12420,12410,1104
|
|
20240227,113300,2909540070,12420,12410,12420,12410,1074
|
|
20240227,113200,2896211240,12420,12420,12420,12410,421
|
|
20240227,113100,2890985390,12420,12420,12420,12420,81
|
|
20240227,113000,2889979370,12420,12420,12420,12410,815
|
|
20240227,112900,2879860110,12420,12420,12420,12420,1020
|
|
20240227,112800,2867191710,12430,12420,12430,12420,190
|
|
20240227,112700,2864831180,12420,12430,12430,12420,707
|
|
20240227,112600,2856048630,12430,12420,12440,12420,897
|
|
20240227,112500,2844907630,12410,12420,12440,12410,1226
|
|
20240227,112400,2829680430,12410,12410,12410,12410,150
|
|
20240227,112300,2827818930,12410,12420,12420,12410,204
|
|
20240227,112200,2825287280,12410,12410,12420,12410,715
|
|
20240227,112100,2816413440,12420,12410,12420,12410,335
|
|
20240227,112000,2812256010,12420,12420,12420,12420,410
|
|
20240227,111900,2807163810,12420,12420,12420,12410,48
|
|
20240227,111800,2806567680,12410,12420,12420,12410,231
|
|
20240227,111700,2803699810,12420,12430,12430,12420,848
|
|
20240227,111600,2793167140,12430,12430,12430,12420,701
|
|
20240227,111500,2784455140,12430,12430,12430,12430,333
|
|
20240227,111400,2780315950,12430,12420,12430,12420,355
|
|
20240227,111300,2775904470,12430,12430,12430,12430,85
|
|
20240227,111200,2774847920,12420,12420,12420,12420,30
|
|
20240227,111100,2774475320,12420,12420,12420,12420,235
|
|
20240227,111000,2771556620,12420,12410,12420,12410,477
|
|
20240227,110900,2765632330,12410,12420,12420,12410,545
|
|
20240227,110800,2758866850,12420,12410,12420,12410,495
|
|
20240227,110700,2752721040,12420,12400,12420,12400,697
|
|
20240227,110600,2744072610,12410,12410,12410,12400,205
|
|
20240227,110500,2741528660,12400,12410,12410,12400,120
|
|
20240227,110400,2740040510,12400,12400,12400,12390,317
|
|
20240227,110300,2736110830,12400,12390,12400,12390,499
|
|
20240227,110200,2729923330,12400,12400,12400,12400,847
|
|
20240227,110100,2719420530,12400,12390,12400,12390,217
|
|
20240227,110000,2716730730,12400,12400,12400,12390,1055
|
|
20240227,105900,2703658270,12390,12410,12410,12390,10355
|
|
20240227,105800,2575255470,12400,12400,12410,12400,1460
|
|
20240227,105700,2557141370,12410,12400,12410,12400,546
|
|
20240227,105600,2550369620,12400,12400,12410,12400,696
|
|
20240227,105500,2541738670,12400,12400,12410,12400,505
|
|
20240227,105400,2535475310,12400,12400,12410,12400,162
|
|
20240227,105300,2533466110,12400,12400,12410,12400,1472
|
|
20240227,105200,2515212100,12400,12400,12410,12400,406
|
|
20240227,105100,2510177340,12410,12410,12410,12400,2451
|
|
20240227,105000,2479784550,12400,12410,12410,12400,1789
|
|
20240227,104900,2457585380,12400,12400,12410,12400,709
|
|
20240227,104800,2448793010,12410,12410,12410,12400,645
|
|
20240227,104700,2440792990,12400,12410,12410,12400,3130
|
|
20240227,104600,2401979260,12410,12420,12420,12400,4107
|
|
20240227,104500,2351013290,12420,12420,12420,12410,137
|
|
20240227,104400,2349313010,12420,12420,12420,12410,483
|
|
20240227,104300,2343315560,12420,12420,12420,12410,1463
|
|
20240227,104200,2325148370,12410,12410,12420,12410,223
|
|
20240227,104100,2322380910,12420,12440,12440,12410,30378
|
|
20240227,104000,1945175730,12430,12430,12440,12430,167
|
|
20240227,103900,1943099460,12430,12440,12440,12430,207
|
|
20240227,103800,1940525640,12430,12430,12440,12430,161
|
|
20240227,103700,1938524310,12430,12420,12430,12420,584
|
|
20240227,103600,1931267130,12420,12420,12440,12420,1320
|
|
20240227,103500,1914860310,12420,12430,12430,12420,678
|
|
20240227,103400,1906434510,12420,12430,12430,12420,129
|
|
20240227,103300,1904832260,12430,12420,12430,12420,665
|
|
20240227,103200,1896569340,12420,12430,12430,12420,356
|
|
20240227,103100,1892146350,12420,12430,12430,12420,358
|
|
20240227,103000,1887698890,12420,12430,12430,12420,937
|
|
20240227,102900,1876054340,12420,12430,12430,12420,238
|
|
20240227,102800,1873097810,12430,12420,12430,12420,274
|
|
20240227,102700,1869693270,12420,12430,12430,12420,621
|
|
20240227,102600,1861975040,12430,12430,12430,12430,377
|
|
20240227,102500,1857288930,12430,12420,12430,12420,479
|
|
20240227,102400,1851336190,12430,12420,12430,12420,1004
|
|
20240227,102300,1838858380,12420,12420,12420,12420,238
|
|
20240227,102200,1835902420,12420,12420,12430,12420,573
|
|
20240227,102100,1828785710,12430,12430,12430,12420,346
|
|
20240227,102000,1824488070,12420,12420,12430,12420,2873
|
|
20240227,101900,1788805360,12430,12430,12430,12420,2239
|
|
20240227,101800,1760983060,12430,12430,12440,12430,338
|
|
20240227,101700,1756781690,12440,12430,12440,12430,125
|
|
20240227,101600,1755227930,12430,12440,12440,12430,844
|
|
20240227,101500,1744732530,12430,12440,12440,12430,900
|
|
20240227,101400,1733545420,12440,12440,12440,12430,430
|
|
20240227,101300,1728199040,12430,12430,12430,12420,907
|
|
20240227,101200,1716926850,12420,12430,12430,12420,808
|
|
20240227,101100,1706885780,12430,12430,12430,12420,1343
|
|
20240227,101000,1690199560,12420,12420,12430,12420,498
|
|
20240227,100900,1684014270,12420,12430,12430,12420,433
|
|
20240227,100800,1678635900,12430,12420,12430,12420,251
|
|
20240227,100700,1675517930,12420,12420,12430,12420,2554
|
|
20240227,100600,1643796350,12430,12430,12430,12420,189
|
|
20240227,100500,1641448580,12430,12430,12430,12420,2631
|
|
20240227,100400,1608762520,12430,12430,12430,12420,682
|
|
20240227,100300,1600286990,12430,12420,12430,12420,1664
|
|
20240227,100200,1579619890,12420,12440,12440,12420,1356
|
|
20240227,100100,1562767560,12430,12440,12440,12430,260
|
|
20240227,100000,1559535730,12440,12430,12440,12430,596
|
|
20240227,095900,1552127280,12430,12430,12440,12430,539
|
|
20240227,095800,1545427500,12430,12440,12440,12430,459
|
|
20240227,095700,1539722110,12430,12430,12430,12420,690
|
|
20240227,095600,1531146340,12430,12430,12440,12420,5246
|
|
20240227,095500,1465939130,12430,12450,12450,12430,2248
|
|
20240227,095400,1437978220,12440,12440,12450,12440,291
|
|
20240227,095300,1434357970,12450,12440,12450,12440,264
|
|
20240227,095200,1431072810,12450,12460,12460,12450,518
|
|
20240227,095100,1424623300,12450,12450,12460,12450,720
|
|
20240227,095000,1415654150,12450,12440,12460,12430,2521
|
|
20240227,094900,1384283220,12440,12440,12440,12430,462
|
|
20240227,094800,1378540230,12440,12430,12440,12430,470
|
|
20240227,094700,1372696760,12440,12440,12440,12430,2295
|
|
20240227,094600,1344169570,12440,12430,12440,12420,555
|
|
20240227,094500,1337271170,12430,12430,12430,12420,1340
|
|
20240227,094400,1320618900,12420,12420,12430,12420,1621
|
|
20240227,094300,1300479110,12420,12430,12430,12420,2510
|
|
20240227,094200,1269304870,12430,12420,12430,12420,931
|
|
20240227,094100,1257741470,12420,12430,12440,12420,4085
|
|
20240227,094000,1206967410,12440,12440,12440,12430,345
|
|
20240227,093900,1202678380,12440,12450,12450,12430,1538
|
|
20240227,093800,1183546880,12450,12440,12450,12440,2838
|
|
20240227,093700,1148241610,12450,12450,12450,12440,610
|
|
20240227,093600,1140648310,12450,12440,12450,12430,4027
|
|
20240227,093500,1090541160,12440,12440,12450,12440,786
|
|
20240227,093400,1080762970,12440,12440,12450,12430,2577
|
|
20240227,093300,1048711940,12440,12440,12440,12430,698
|
|
20240227,093200,1040031790,12440,12430,12440,12430,791
|
|
20240227,093100,1030195620,12440,12430,12440,12430,949
|
|
20240227,093000,1018399370,12430,12440,12440,12430,706
|
|
20240227,092900,1009618240,12440,12440,12450,12440,2209
|
|
20240227,092800,982138270,12440,12450,12450,12440,195
|
|
20240227,092700,979711830,12450,12450,12450,12440,283
|
|
20240227,092600,976189990,12450,12440,12450,12440,817
|
|
20240227,092500,966020140,12450,12470,12470,12430,4915
|
|
20240227,092400,904849140,12470,12450,12470,12450,639
|
|
20240227,092300,896884580,12450,12450,12460,12440,702
|
|
20240227,092200,888142540,12440,12460,12460,12440,7350
|
|
20240227,092100,796632510,12460,12470,12470,12460,1563
|
|
20240227,092000,777148470,12450,12460,12470,12450,3082
|
|
20240227,091900,738747280,12460,12470,12470,12460,2342
|
|
20240227,091800,709564700,12470,12470,12480,12470,3924
|
|
20240227,091700,660631580,12470,12470,12480,12470,191
|
|
20240227,091600,658249410,12480,12480,12480,12470,3653
|
|
20240227,091500,612672680,12470,12470,12480,12470,315
|
|
20240227,091400,608743490,12470,12470,12480,12470,631
|
|
20240227,091300,600873700,12470,12480,12490,12470,3532
|
|
20240227,091200,556815130,12480,12500,12510,12470,6673
|
|
20240227,091100,473503700,12500,12500,12510,12490,764
|
|
20240227,091000,463954060,12500,12500,12500,12490,367
|
|
20240227,090900,459366890,12500,12500,12510,12500,3667
|
|
20240227,090800,413528400,12500,12500,12500,12500,752
|
|
20240227,090700,404128400,12510,12490,12510,12490,1007
|
|
20240227,090600,391542610,12500,12520,12520,12480,5539
|
|
20240227,090500,322327630,12520,12520,12530,12510,5115
|
|
20240227,090400,258297660,12520,12540,12540,12520,3331
|
|
20240227,090300,216546560,12540,12510,12540,12500,3181
|
|
20240227,090200,176753110,12510,12530,12530,12500,444
|
|
20240227,090100,171198800,12530,12520,12530,12500,7448
|
|
20240227,090000,78050090,12540,12530,12540,12510,6233
|