618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,191400,4374282420,12630,12630,12630,12630,0
|
|
20240228,191300,4374282420,12630,12630,12630,12630,0
|
|
20240228,191200,4374282420,12630,12630,12630,12630,0
|
|
20240228,191100,4374282420,12630,12630,12630,12630,0
|
|
20240228,191000,4374282420,12630,12630,12630,12630,0
|
|
20240228,190900,4374282420,12630,12630,12630,12630,0
|
|
20240228,190800,4374282420,12630,12630,12630,12630,0
|
|
20240228,190700,4374282420,12630,12630,12630,12630,0
|
|
20240228,190600,4374282420,12630,12630,12630,12630,0
|
|
20240228,190500,4374282420,12630,12630,12630,12630,0
|
|
20240228,190400,4374282420,12630,12630,12630,12630,0
|
|
20240228,190300,4374282420,12630,12630,12630,12630,0
|
|
20240228,190200,4374282420,12630,12630,12630,12630,0
|
|
20240228,190100,4374282420,12630,12630,12630,12630,0
|
|
20240228,190000,4374282420,12630,12630,12630,12630,0
|
|
20240228,185900,4374282420,12630,12630,12630,12630,0
|
|
20240228,185800,4374282420,12630,12630,12630,12630,0
|
|
20240228,185700,4374282420,12630,12630,12630,12630,0
|
|
20240228,185600,4374282420,12630,12630,12630,12630,0
|
|
20240228,185500,4374282420,12630,12630,12630,12630,0
|
|
20240228,185400,4374282420,12630,12630,12630,12630,0
|
|
20240228,185300,4374282420,12630,12630,12630,12630,0
|
|
20240228,185200,4374282420,12630,12630,12630,12630,0
|
|
20240228,185100,4374282420,12630,12630,12630,12630,0
|
|
20240228,185000,4374282420,12630,12630,12630,12630,0
|
|
20240228,184900,4374282420,12630,12630,12630,12630,0
|
|
20240228,184800,4374282420,12630,12630,12630,12630,0
|
|
20240228,184700,4374282420,12630,12630,12630,12630,0
|
|
20240228,184600,4374282420,12630,12630,12630,12630,0
|
|
20240228,184500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,184400,4374282420,12630,12630,12630,12630,0
|
|
20240228,184300,4374282420,12630,12630,12630,12630,0
|
|
20240228,184200,4374282420,12630,12630,12630,12630,0
|
|
20240228,184100,4374282420,12630,12630,12630,12630,0
|
|
20240228,184000,4374282420,12630,12630,12630,12630,0
|
|
20240228,183900,4374282420,12630,12630,12630,12630,0
|
|
20240228,183800,4374282420,12630,12630,12630,12630,0
|
|
20240228,183700,4374282420,12630,12630,12630,12630,0
|
|
20240228,183600,4374282420,12630,12630,12630,12630,0
|
|
20240228,183500,4374282420,12630,12630,12630,12630,0
|
|
20240228,183400,4374282420,12630,12630,12630,12630,0
|
|
20240228,183300,4374282420,12630,12630,12630,12630,0
|
|
20240228,183200,4374282420,12630,12630,12630,12630,0
|
|
20240228,183100,4374282420,12630,12630,12630,12630,0
|
|
20240228,183000,4374282420,12630,12630,12630,12630,0
|
|
20240228,182900,4374282420,12630,12630,12630,12630,0
|
|
20240228,182800,4374282420,12630,12630,12630,12630,0
|
|
20240228,182700,4374282420,12630,12630,12630,12630,0
|
|
20240228,182600,4374282420,12630,12630,12630,12630,0
|
|
20240228,182500,4374282420,12630,12630,12630,12630,0
|
|
20240228,182400,4374282420,12630,12630,12630,12630,0
|
|
20240228,182300,4374282420,12630,12630,12630,12630,0
|
|
20240228,182200,4374282420,12630,12630,12630,12630,0
|
|
20240228,182100,4374282420,12630,12630,12630,12630,0
|
|
20240228,182000,4374282420,12630,12630,12630,12630,0
|
|
20240228,181900,4374282420,12630,12630,12630,12630,0
|
|
20240228,181800,4374282420,12630,12630,12630,12630,0
|
|
20240228,181700,4374282420,12630,12630,12630,12630,0
|
|
20240228,181600,4374282420,12630,12630,12630,12630,0
|
|
20240228,181500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,181400,4374282420,12630,12630,12630,12630,0
|
|
20240228,181300,4374282420,12630,12630,12630,12630,0
|
|
20240228,181200,4374282420,12630,12630,12630,12630,0
|
|
20240228,181100,4374282420,12630,12630,12630,12630,0
|
|
20240228,181000,4374282420,12630,12630,12630,12630,0
|
|
20240228,180900,4374282420,12630,12630,12630,12630,0
|
|
20240228,180800,4374282420,12630,12630,12630,12630,0
|
|
20240228,180700,4374282420,12630,12630,12630,12630,0
|
|
20240228,180600,4374282420,12630,12630,12630,12630,0
|
|
20240228,180500,4374282420,12630,12630,12630,12630,0
|
|
20240228,180400,4374282420,12630,12630,12630,12630,0
|
|
20240228,180300,4374282420,12630,12630,12630,12630,0
|
|
20240228,180200,4374282420,12630,12630,12630,12630,0
|
|
20240228,180100,4374282420,12630,12630,12630,12630,0
|
|
20240228,180000,4374282420,12630,12630,12630,12630,0
|
|
20240228,175900,4374282420,12630,12630,12630,12630,0
|
|
20240228,175800,4374282420,12630,12630,12630,12630,0
|
|
20240228,175700,4374282420,12630,12630,12630,12630,0
|
|
20240228,175600,4374282420,12630,12630,12630,12630,0
|
|
20240228,175500,4374282420,12630,12630,12630,12630,0
|
|
20240228,175400,4374282420,12630,12630,12630,12630,0
|
|
20240228,175300,4374282420,12630,12630,12630,12630,0
|
|
20240228,175200,4374282420,12630,12630,12630,12630,0
|
|
20240228,175100,4374282420,12630,12630,12630,12630,0
|
|
20240228,175000,4374282420,12630,12630,12630,12630,0
|
|
20240228,174900,4374282420,12630,12630,12630,12630,0
|
|
20240228,174800,4374282420,12630,12630,12630,12630,0
|
|
20240228,174700,4374282420,12630,12630,12630,12630,0
|
|
20240228,174600,4374282420,12630,12630,12630,12630,0
|
|
20240228,174500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,174400,4374282420,12630,12630,12630,12630,0
|
|
20240228,174300,4374282420,12630,12630,12630,12630,0
|
|
20240228,174200,4374282420,12630,12630,12630,12630,0
|
|
20240228,174100,4374282420,12630,12630,12630,12630,0
|
|
20240228,174000,4374282420,12630,12630,12630,12630,0
|
|
20240228,173900,4374282420,12630,12630,12630,12630,0
|
|
20240228,173800,4374282420,12630,12630,12630,12630,0
|
|
20240228,173700,4374282420,12630,12630,12630,12630,0
|
|
20240228,173600,4374282420,12630,12630,12630,12630,0
|
|
20240228,173500,4374282420,12630,12630,12630,12630,0
|
|
20240228,173400,4374282420,12630,12630,12630,12630,0
|
|
20240228,173300,4374282420,12630,12630,12630,12630,0
|
|
20240228,173200,4374282420,12630,12630,12630,12630,0
|
|
20240228,173100,4374282420,12630,12630,12630,12630,0
|
|
20240228,173000,4374282420,12630,12630,12630,12630,0
|
|
20240228,172900,4374282420,12630,12630,12630,12630,0
|
|
20240228,172800,4374282420,12630,12630,12630,12630,0
|
|
20240228,172700,4374282420,12630,12630,12630,12630,0
|
|
20240228,172600,4374282420,12630,12630,12630,12630,0
|
|
20240228,172500,4374282420,12630,12630,12630,12630,0
|
|
20240228,172400,4374282420,12630,12630,12630,12630,0
|
|
20240228,172300,4374282420,12630,12630,12630,12630,0
|
|
20240228,172200,4374282420,12630,12630,12630,12630,0
|
|
20240228,172100,4374282420,12630,12630,12630,12630,0
|
|
20240228,172000,4374282420,12630,12630,12630,12630,0
|
|
20240228,171900,4374282420,12630,12630,12630,12630,0
|
|
20240228,171800,4374282420,12630,12630,12630,12630,0
|
|
20240228,171700,4374282420,12630,12630,12630,12630,0
|
|
20240228,171600,4374282420,12630,12630,12630,12630,0
|
|
20240228,171500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,171400,4374282420,12630,12630,12630,12630,0
|
|
20240228,171300,4374282420,12630,12630,12630,12630,0
|
|
20240228,171200,4374282420,12630,12630,12630,12630,0
|
|
20240228,171100,4374282420,12630,12630,12630,12630,0
|
|
20240228,171000,4374282420,12630,12630,12630,12630,0
|
|
20240228,170900,4374282420,12630,12630,12630,12630,0
|
|
20240228,170800,4374282420,12630,12630,12630,12630,0
|
|
20240228,170700,4374282420,12630,12630,12630,12630,0
|
|
20240228,170600,4374282420,12630,12630,12630,12630,0
|
|
20240228,170500,4374282420,12630,12630,12630,12630,0
|
|
20240228,170400,4374282420,12630,12630,12630,12630,0
|
|
20240228,170300,4374282420,12630,12630,12630,12630,0
|
|
20240228,170200,4374282420,12630,12630,12630,12630,0
|
|
20240228,170100,4374282420,12630,12630,12630,12630,0
|
|
20240228,170000,4374282420,12630,12630,12630,12630,0
|
|
20240228,165900,4374282420,12630,12630,12630,12630,0
|
|
20240228,165800,4374282420,12630,12630,12630,12630,0
|
|
20240228,165700,4374282420,12630,12630,12630,12630,0
|
|
20240228,165600,4374282420,12630,12630,12630,12630,0
|
|
20240228,165500,4374282420,12630,12630,12630,12630,0
|
|
20240228,165400,4374282420,12630,12630,12630,12630,0
|
|
20240228,165300,4374282420,12630,12630,12630,12630,0
|
|
20240228,165200,4374282420,12630,12630,12630,12630,0
|
|
20240228,165100,4374282420,12630,12630,12630,12630,0
|
|
20240228,165000,4374282420,12630,12630,12630,12630,0
|
|
20240228,164900,4374282420,12630,12630,12630,12630,0
|
|
20240228,164800,4374282420,12630,12630,12630,12630,0
|
|
20240228,164700,4374282420,12630,12630,12630,12630,0
|
|
20240228,164600,4374282420,12630,12630,12630,12630,0
|
|
20240228,164500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,164400,4374282420,12630,12630,12630,12630,0
|
|
20240228,164300,4374282420,12630,12630,12630,12630,0
|
|
20240228,164200,4374282420,12630,12630,12630,12630,0
|
|
20240228,164100,4374282420,12630,12630,12630,12630,0
|
|
20240228,164000,4374282420,12630,12630,12630,12630,0
|
|
20240228,163900,4374282420,12630,12630,12630,12630,0
|
|
20240228,163800,4374282420,12630,12630,12630,12630,0
|
|
20240228,163700,4374282420,12630,12630,12630,12630,0
|
|
20240228,163600,4374282420,12630,12630,12630,12630,0
|
|
20240228,163500,4374282420,12630,12630,12630,12630,0
|
|
20240228,163400,4374282420,12630,12630,12630,12630,0
|
|
20240228,163300,4374282420,12630,12630,12630,12630,0
|
|
20240228,163200,4374282420,12630,12630,12630,12630,0
|
|
20240228,163100,4374282420,12630,12630,12630,12630,0
|
|
20240228,163000,4374282420,12630,12630,12630,12630,0
|
|
20240228,162900,4374282420,12630,12630,12630,12630,0
|
|
20240228,162800,4374282420,12630,12630,12630,12630,0
|
|
20240228,162700,4374282420,12630,12630,12630,12630,0
|
|
20240228,162600,4374282420,12630,12630,12630,12630,0
|
|
20240228,162500,4374282420,12630,12630,12630,12630,0
|
|
20240228,162400,4374282420,12630,12630,12630,12630,0
|
|
20240228,162300,4374282420,12630,12630,12630,12630,0
|
|
20240228,162200,4374282420,12630,12630,12630,12630,0
|
|
20240228,162100,4374282420,12630,12630,12630,12630,0
|
|
20240228,162000,4374282420,12630,12630,12630,12630,0
|
|
20240228,161900,4374282420,12630,12630,12630,12630,0
|
|
20240228,161800,4374282420,12630,12630,12630,12630,0
|
|
20240228,161700,4374282420,12630,12630,12630,12630,0
|
|
20240228,161600,4374282420,12630,12630,12630,12630,0
|
|
20240228,161500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,161400,4374282420,12630,12630,12630,12630,0
|
|
20240228,161300,4374282420,12630,12630,12630,12630,0
|
|
20240228,161200,4374282420,12630,12630,12630,12630,0
|
|
20240228,161100,4374282420,12630,12630,12630,12630,0
|
|
20240228,161000,4374282420,12630,12630,12630,12630,0
|
|
20240228,160900,4374282420,12630,12630,12630,12630,0
|
|
20240228,160800,4374282420,12630,12630,12630,12630,0
|
|
20240228,160700,4374282420,12630,12630,12630,12630,0
|
|
20240228,160600,4374282420,12630,12630,12630,12630,0
|
|
20240228,160500,4374282420,12630,12630,12630,12630,0
|
|
20240228,160400,4374282420,12630,12630,12630,12630,0
|
|
20240228,160300,4374282420,12630,12630,12630,12630,0
|
|
20240228,160200,4374282420,12630,12630,12630,12630,0
|
|
20240228,160100,4374282420,12630,12630,12630,12630,0
|
|
20240228,160000,4374282420,12630,12630,12630,12630,0
|
|
20240228,155900,4374282420,12630,12630,12630,12630,0
|
|
20240228,155800,4374282420,12630,12630,12630,12630,0
|
|
20240228,155700,4374282420,12630,12630,12630,12630,0
|
|
20240228,155600,4374282420,12630,12630,12630,12630,0
|
|
20240228,155500,4374282420,12630,12630,12630,12630,0
|
|
20240228,155400,4374282420,12630,12630,12630,12630,0
|
|
20240228,155300,4374282420,12630,12630,12630,12630,0
|
|
20240228,155200,4374282420,12630,12630,12630,12630,0
|
|
20240228,155100,4374282420,12630,12630,12630,12630,0
|
|
20240228,155000,4374282420,12630,12630,12630,12630,0
|
|
20240228,154900,4374282420,12630,12630,12630,12630,0
|
|
20240228,154800,4374282420,12630,12630,12630,12630,0
|
|
20240228,154700,4374282420,12630,12630,12630,12630,0
|
|
20240228,154600,4374282420,12630,12630,12630,12630,0
|
|
20240228,154500,4374282420,12630,12630,12630,12630,5209
|
|
20240228,154400,4374282420,12630,12630,12630,12630,0
|
|
20240228,154300,4374282420,12630,12630,12630,12630,0
|
|
20240228,154200,4374282420,12630,12630,12630,12630,0
|
|
20240228,154100,4374282420,12630,12630,12630,12630,0
|
|
20240228,154000,4374282420,12630,12630,12630,12630,0
|
|
20240228,153900,4374282420,12630,12630,12630,12630,0
|
|
20240228,153800,4374282420,12630,12630,12630,12630,0
|
|
20240228,153700,4374282420,12630,12630,12630,12630,0
|
|
20240228,153600,4374282420,12630,12630,12630,12630,0
|
|
20240228,153500,4374282420,12630,12630,12630,12630,0
|
|
20240228,153400,4374282420,12630,12630,12630,12630,0
|
|
20240228,153300,4374282420,12630,12630,12630,12630,0
|
|
20240228,153200,4374282420,12630,12630,12630,12630,0
|
|
20240228,153100,4374282420,12630,12630,12630,12630,0
|
|
20240228,153000,4374282420,12630,12630,12630,12630,5209
|
|
20240228,152900,4308492750,12650,12650,12650,12650,0
|
|
20240228,152800,4308492750,12650,12650,12650,12650,0
|
|
20240228,152700,4308492750,12650,12650,12650,12650,0
|
|
20240228,152600,4308492750,12650,12650,12650,12650,0
|
|
20240228,152500,4308492750,12650,12650,12650,12650,0
|
|
20240228,152400,4308492750,12650,12650,12650,12650,0
|
|
20240228,152300,4308492750,12650,12650,12650,12650,0
|
|
20240228,152200,4308492750,12650,12650,12650,12650,0
|
|
20240228,152100,4308492750,12650,12650,12650,12650,0
|
|
20240228,152000,4308492750,12650,12650,12650,12650,0
|
|
20240228,151900,4308492750,12650,12660,12660,12640,966
|
|
20240228,151800,4296277930,12660,12650,12660,12640,580
|
|
20240228,151700,4288942210,12660,12660,12670,12650,903
|
|
20240228,151600,4277510370,12660,12650,12660,12650,514
|
|
20240228,151500,4271005390,12650,12650,12660,12650,401
|
|
20240228,151400,4265932420,12650,12650,12650,12650,136
|
|
20240228,151300,4264212020,12650,12650,12660,12650,1414
|
|
20240228,151200,4246324030,12650,12650,12660,12650,407
|
|
20240228,151100,4241175430,12660,12650,12660,12650,433
|
|
20240228,151000,4235696700,12650,12650,12660,12650,269
|
|
20240228,150900,4232293840,12650,12650,12650,12650,30
|
|
20240228,150800,4231914340,12650,12650,12650,12640,656
|
|
20240228,150700,4223616680,12650,12640,12650,12640,239
|
|
20240228,150600,4220594980,12640,12650,12660,12640,1115
|
|
20240228,150500,4206491970,12650,12650,12660,12650,588
|
|
20240228,150400,4199053130,12650,12660,12660,12650,224
|
|
20240228,150300,4196218910,12650,12650,12660,12650,169
|
|
20240228,150200,4194080720,12650,12650,12660,12650,370
|
|
20240228,150100,4189399280,12650,12650,12650,12650,262
|
|
20240228,150000,4186084980,12650,12650,12660,12650,212
|
|
20240228,145900,4183403170,12650,12650,12650,12650,520
|
|
20240228,145800,4176825170,12650,12650,12650,12650,584
|
|
20240228,145700,4169437570,12650,12640,12650,12640,745
|
|
20240228,145600,4160014910,12640,12630,12640,12630,560
|
|
20240228,145500,4152938450,12630,12630,12630,12630,273
|
|
20240228,145400,4149490460,12630,12630,12630,12630,714
|
|
20240228,145300,4140472640,12630,12630,12640,12630,624
|
|
20240228,145200,4132590640,12630,12630,12630,12630,673
|
|
20240228,145100,4124090650,12630,12630,12630,12630,240
|
|
20240228,145000,4121059450,12630,12640,12640,12630,278
|
|
20240228,144900,4117546400,12630,12630,12640,12630,409
|
|
20240228,144800,4112379160,12630,12640,12640,12630,1874
|
|
20240228,144700,4088693800,12650,12640,12650,12640,398
|
|
20240228,144600,4083662060,12640,12640,12650,12640,508
|
|
20240228,144500,4077240050,12640,12640,12650,12640,144
|
|
20240228,144400,4075418700,12640,12640,12650,12640,279
|
|
20240228,144300,4071890380,12650,12640,12650,12640,320
|
|
20240228,144200,4067843710,12640,12650,12650,12640,201
|
|
20240228,144100,4065302180,12640,12640,12650,12640,202
|
|
20240228,144000,4062748250,12640,12640,12640,12640,160
|
|
20240228,143900,4060725850,12640,12640,12650,12640,284
|
|
20240228,143800,4057134450,12640,12640,12650,12640,209
|
|
20240228,143700,4054492110,12640,12640,12640,12640,291
|
|
20240228,143600,4050813870,12640,12650,12650,12640,458
|
|
20240228,143500,4045023960,12640,12670,12670,12640,1546
|
|
20240228,143400,4025461030,12670,12660,12670,12660,32
|
|
20240228,143300,4025055900,12660,12670,12670,12660,641
|
|
20240228,143200,4016936390,12670,12670,12680,12670,249
|
|
20240228,143100,4013780060,12670,12670,12670,12660,872
|
|
20240228,143000,4002732970,12670,12670,12680,12670,531
|
|
20240228,142900,3996003780,12670,12670,12670,12660,1485
|
|
20240228,142800,3977189680,12670,12660,12670,12660,209
|
|
20240228,142700,3974541660,12660,12660,12660,12660,131
|
|
20240228,142600,3972883200,12670,12670,12670,12650,1115
|
|
20240228,142500,3958756750,12670,12660,12670,12650,1100
|
|
20240228,142400,3944827930,12660,12670,12670,12660,89
|
|
20240228,142300,3943701150,12670,12670,12670,12650,542
|
|
20240228,142200,3936838600,12670,12670,12670,12660,313
|
|
20240228,142100,3932874140,12660,12660,12660,12660,347
|
|
20240228,142000,3928481120,12660,12670,12670,12660,616
|
|
20240228,141900,3920678220,12670,12670,12670,12670,296
|
|
20240228,141800,3916927900,12670,12670,12670,12670,264
|
|
20240228,141700,3913583020,12670,12670,12670,12670,362
|
|
20240228,141600,3908996480,12670,12670,12670,12660,531
|
|
20240228,141500,3902269550,12670,12660,12670,12660,995
|
|
20240228,141400,3889667300,12660,12660,12660,12660,1191
|
|
20240228,141300,3874589240,12660,12660,12660,12650,426
|
|
20240228,141200,3869196830,12660,12650,12660,12650,154
|
|
20240228,141100,3867248040,12650,12640,12650,12640,441
|
|
20240228,141000,3861670150,12640,12630,12640,12630,807
|
|
20240228,140900,3851469680,12630,12630,12640,12610,1712
|
|
20240228,140800,3829855390,12630,12660,12660,12630,2105
|
|
20240228,140700,3803243290,12660,12650,12660,12650,338
|
|
20240228,140600,3798965910,12650,12660,12660,12650,1454
|
|
20240228,140500,3780559440,12650,12650,12660,12650,200
|
|
20240228,140400,3778029090,12650,12650,12650,12650,256
|
|
20240228,140300,3774790690,12650,12660,12660,12650,547
|
|
20240228,140200,3767868070,12660,12660,12670,12660,510
|
|
20240228,140100,3761411320,12670,12640,12670,12640,679
|
|
20240228,140000,3752817640,12640,12650,12650,12640,1244
|
|
20240228,135900,3737085570,12650,12650,12650,12650,91
|
|
20240228,135800,3735934420,12650,12650,12650,12650,205
|
|
20240228,135700,3733341170,12650,12650,12650,12650,587
|
|
20240228,135600,3725915620,12650,12660,12660,12650,373
|
|
20240228,135500,3721194700,12660,12670,12670,12660,674
|
|
20240228,135400,3712657930,12670,12670,12670,12660,463
|
|
20240228,135300,3706792910,12670,12660,12670,12660,688
|
|
20240228,135200,3698077780,12660,12660,12660,12660,516
|
|
20240228,135100,3691545220,12660,12670,12670,12660,426
|
|
20240228,135000,3686149360,12670,12670,12670,12660,1031
|
|
20240228,134900,3673087590,12670,12670,12670,12670,411
|
|
20240228,134800,3667880220,12670,12670,12670,12670,128
|
|
20240228,134700,3666258460,12680,12680,12680,12670,1156
|
|
20240228,134600,3651601850,12680,12670,12680,12670,512
|
|
20240228,134500,3645110180,12680,12680,12680,12660,1410
|
|
20240228,134400,3627246290,12680,12690,12690,12680,990
|
|
20240228,134300,3614689600,12690,12700,12710,12680,1560
|
|
20240228,134200,3594883480,12700,12680,12700,12670,5696
|
|
20240228,134100,3522596250,12680,12690,12700,12680,1665
|
|
20240228,134000,3501476330,12690,12690,12710,12690,1420
|
|
20240228,133900,3483445010,12690,12680,12710,12680,6428
|
|
20240228,133800,3401851880,12680,12670,12690,12670,3973
|
|
20240228,133700,3351477480,12670,12670,12680,12650,3399
|
|
20240228,133600,3308430510,12670,12660,12670,12650,2763
|
|
20240228,133500,3273454010,12660,12650,12660,12620,3195
|
|
20240228,133400,3233046030,12640,12630,12650,12630,4328
|
|
20240228,133300,3178362970,12620,12620,12630,12620,544
|
|
20240228,133200,3171497360,12620,12620,12630,12610,1529
|
|
20240228,133100,3152209250,12620,12590,12640,12590,7672
|
|
20240228,133000,3055455860,12590,12570,12590,12570,2534
|
|
20240228,132900,3023567450,12570,12580,12580,12570,505
|
|
20240228,132800,3017214660,12580,12570,12580,12570,1051
|
|
20240228,132700,3004002500,12570,12560,12570,12560,1751
|
|
20240228,132600,2981998450,12560,12560,12560,12560,489
|
|
20240228,132500,2975856610,12560,12560,12570,12550,470
|
|
20240228,132400,2969952470,12560,12550,12560,12550,1552
|
|
20240228,132300,2950461350,12560,12550,12560,12550,1015
|
|
20240228,132200,2937720030,12550,12550,12550,12540,409
|
|
20240228,132100,2932588320,12550,12550,12550,12540,1688
|
|
20240228,132000,2911420160,12550,12530,12550,12530,2788
|
|
20240228,131900,2876463270,12520,12530,12540,12520,422
|
|
20240228,131800,2871177380,12530,12540,12540,12530,722
|
|
20240228,131700,2862126680,12530,12550,12550,12530,669
|
|
20240228,131600,2853740390,12550,12500,12550,12500,6465
|
|
20240228,131500,2772753680,12500,12500,12510,12500,798
|
|
20240228,131400,2762778670,12500,12490,12510,12490,4454
|
|
20240228,131300,2707113140,12490,12460,12490,12460,982
|
|
20240228,131200,2694848860,12460,12490,12490,12440,17823
|
|
20240228,131100,2472950170,12490,12490,12490,12490,658
|
|
20240228,131000,2464731750,12490,12480,12490,12480,3724
|
|
20240228,130900,2418229950,12480,12470,12480,12470,8114
|
|
20240228,130800,2316974430,12480,12470,12480,12470,80
|
|
20240228,130700,2315976780,12480,12470,12480,12460,2841
|
|
20240228,130600,2280551300,12460,12470,12470,12460,185
|
|
20240228,130500,2278245090,12460,12460,12460,12460,295
|
|
20240228,130400,2274569390,12460,12470,12470,12460,165
|
|
20240228,130300,2272513390,12460,12460,12460,12460,9
|
|
20240228,130200,2272401250,12460,12460,12460,12460,75
|
|
20240228,130100,2271466750,12470,12450,12470,12450,230
|
|
20240228,130000,2268601350,12460,12460,12460,12460,1
|
|
20240228,125900,2268588890,12460,12460,12470,12460,235
|
|
20240228,125800,2265659580,12470,12460,12470,12460,1174
|
|
20240228,125700,2251030890,12470,12460,12470,12460,109
|
|
20240228,125600,2249672410,12460,12470,12470,12460,27
|
|
20240228,125500,2249335870,12460,12460,12460,12460,358
|
|
20240228,125400,2244875190,12460,12450,12460,12450,9
|
|
20240228,125300,2244763100,12450,12450,12450,12450,74
|
|
20240228,125200,2243841800,12450,12460,12460,12450,1686
|
|
20240228,125100,2222850720,12460,12450,12460,12450,122
|
|
20240228,125000,2221331420,12460,12460,12460,12450,190
|
|
20240228,124900,2218964760,12460,12460,12460,12450,215
|
|
20240228,124800,2216286860,12460,12460,12460,12460,308
|
|
20240228,124700,2212449180,12470,12460,12470,12460,7
|
|
20240228,124600,2212361940,12460,12450,12460,12450,346
|
|
20240228,124500,2208051530,12460,12460,12460,12460,318
|
|
20240228,124400,2204089250,12460,12460,12460,12450,728
|
|
20240228,124300,2195019110,12470,12450,12470,12450,344
|
|
20240228,124200,2190735630,12460,12460,12460,12460,440
|
|
20240228,124100,2185253230,12460,12460,12460,12460,154
|
|
20240228,124000,2183334390,12460,12460,12460,12460,1029
|
|
20240228,123900,2170513050,12460,12460,12460,12460,0
|
|
20240228,123800,2170513050,12460,12470,12470,12460,83
|
|
20240228,123700,2169478780,12460,12460,12460,12460,598
|
|
20240228,123600,2162027700,12460,12460,12460,12460,558
|
|
20240228,123500,2155075020,12470,12470,12470,12470,410
|
|
20240228,123400,2149962320,12470,12470,12470,12470,241
|
|
20240228,123300,2146957050,12470,12470,12470,12460,1524
|
|
20240228,123200,2127952830,12470,12460,12470,12460,29
|
|
20240228,123100,2127591390,12460,12460,12460,12450,625
|
|
20240228,123000,2119804830,12460,12460,12460,12460,398
|
|
20240228,122900,2114845750,12460,12460,12460,12460,106
|
|
20240228,122800,2113524990,12460,12470,12470,12460,1798
|
|
20240228,122700,2091103990,12470,12460,12470,12460,560
|
|
20240228,122600,2084121780,12460,12460,12470,12460,178
|
|
20240228,122500,2081903200,12470,12470,12470,12470,1
|
|
20240228,122400,2081890730,12460,12460,12470,12460,320
|
|
20240228,122300,2077903520,12470,12460,12470,12450,2077
|
|
20240228,122200,2052010660,12460,12450,12460,12450,270
|
|
20240228,122100,2048648420,12450,12450,12470,12450,1995
|
|
20240228,122000,2023781290,12450,12460,12460,12430,17177
|
|
20240228,121900,1810182530,12460,12460,12470,12460,1721
|
|
20240228,121800,1788724870,12460,12460,12470,12460,191
|
|
20240228,121700,1786344340,12460,12470,12470,12460,414
|
|
20240228,121600,1781185600,12470,12460,12470,12450,457
|
|
20240228,121500,1775491610,12440,12450,12450,12440,223
|
|
20240228,121400,1772716830,12450,12440,12450,12430,870
|
|
20240228,121300,1761894390,12450,12450,12450,12450,70
|
|
20240228,121200,1761022890,12450,12460,12460,12450,1357
|
|
20240228,121100,1744117340,12450,12440,12450,12440,215
|
|
20240228,121000,1741441330,12450,12450,12450,12450,0
|
|
20240228,120900,1741441330,12450,12450,12450,12440,191
|
|
20240228,120800,1739065080,12440,12440,12440,12440,1
|
|
20240228,120700,1739052640,12450,12460,12460,12450,109
|
|
20240228,120600,1737695290,12460,12460,12460,12450,115
|
|
20240228,120500,1736263240,12450,12460,12460,12450,194
|
|
20240228,120400,1733847640,12460,12450,12460,12450,35
|
|
20240228,120300,1733411740,12450,12450,12450,12440,182
|
|
20240228,120200,1731146590,12440,12440,12450,12440,702
|
|
20240228,120100,1722408260,12440,12450,12450,12440,1693
|
|
20240228,120000,1701347240,12450,12440,12450,12440,221
|
|
20240228,115900,1698596540,12440,12440,12450,12440,55
|
|
20240228,115800,1697912290,12440,12440,12440,12440,80
|
|
20240228,115700,1696917090,12450,12450,12450,12450,85
|
|
20240228,115600,1695858840,12440,12460,12460,12440,2018
|
|
20240228,115500,1670742550,12460,12460,12460,12460,4
|
|
20240228,115400,1670692710,12450,12460,12460,12450,1368
|
|
20240228,115300,1653649480,12450,12450,12450,12450,259
|
|
20240228,115200,1650424930,12450,12460,12460,12450,79
|
|
20240228,115100,1649441340,12450,12440,12450,12440,137
|
|
20240228,115000,1647736430,12450,12450,12460,12450,134
|
|
20240228,114900,1646067980,12450,12450,12450,12450,74
|
|
20240228,114800,1645146680,12450,12450,12450,12450,5
|
|
20240228,114700,1645084430,12440,12440,12440,12440,220
|
|
20240228,114600,1642347630,12450,12450,12450,12450,12
|
|
20240228,114500,1642198230,12450,12440,12450,12440,327
|
|
20240228,114400,1638127290,12450,12450,12450,12450,42
|
|
20240228,114300,1637604390,12450,12440,12450,12440,78
|
|
20240228,114200,1636634040,12450,12450,12460,12440,521
|
|
20240228,114100,1630143870,12450,12460,12460,12450,716
|
|
20240228,114000,1621223620,12460,12450,12460,12450,2186
|
|
20240228,113900,1593991860,12440,12450,12450,12440,234
|
|
20240228,113800,1591079680,12450,12440,12450,12440,80
|
|
20240228,113700,1590084430,12440,12450,12450,12440,9
|
|
20240228,113600,1589972390,12440,12440,12450,12440,80
|
|
20240228,113500,1588977160,12450,12450,12450,12450,2
|
|
20240228,113400,1588952260,12450,12440,12450,12440,117
|
|
20240228,113300,1587496730,12450,12450,12450,12450,114
|
|
20240228,113200,1586077430,12450,12440,12450,12440,211
|
|
20240228,113100,1583451560,12450,12450,12450,12450,0
|
|
20240228,113000,1583451560,12450,12440,12450,12440,79
|
|
20240228,112900,1582468750,12450,12450,12450,12450,102
|
|
20240228,112800,1581198850,12430,12440,12450,12430,821
|
|
20240228,112700,1570986020,12430,12430,12440,12430,336
|
|
20240228,112600,1566809490,12430,12430,12430,12430,162
|
|
20240228,112500,1564795830,12440,12430,12440,12430,212
|
|
20240228,112400,1562160300,12430,12430,12430,12430,0
|
|
20240228,112300,1562160300,12430,12450,12450,12430,321
|
|
20240228,112200,1558167470,12440,12440,12440,12440,0
|
|
20240228,112100,1558167470,12440,12460,12460,12430,152
|
|
20240228,112000,1556276510,12440,12430,12460,12430,272
|
|
20240228,111900,1552892030,12410,12450,12460,12410,22816
|
|
20240228,111800,1269385450,12450,12450,12470,12440,2486
|
|
20240228,111700,1238414350,12450,12450,12460,12450,361
|
|
20240228,111600,1233919870,12460,12460,12460,12460,115
|
|
20240228,111500,1232486970,12450,12450,12460,12450,128
|
|
20240228,111400,1230893330,12450,12450,12450,12450,293
|
|
20240228,111300,1227245480,12460,12450,12460,12440,84
|
|
20240228,111200,1226199620,12450,12450,12450,12440,962
|
|
20240228,111100,1214223510,12450,12450,12450,12440,331
|
|
20240228,111000,1210103010,12450,12450,12450,12450,75
|
|
20240228,110900,1209169260,12460,12450,12460,12450,60
|
|
20240228,110800,1208422150,12440,12450,12450,12440,511
|
|
20240228,110700,1202062230,12450,12460,12460,12440,1485
|
|
20240228,110600,1183575620,12450,12460,12460,12450,90
|
|
20240228,110500,1182454960,12460,12460,12460,12460,15
|
|
20240228,110400,1182268060,12450,12450,12460,12450,1368
|
|
20240228,110300,1165225620,12440,12450,12450,12440,1179
|
|
20240228,110200,1150548770,12440,12450,12450,12440,43
|
|
20240228,110100,1150013470,12450,12440,12450,12440,84
|
|
20240228,110000,1148968410,12450,12450,12450,12440,138
|
|
20240228,105900,1147250680,12450,12460,12460,12440,204
|
|
20240228,105800,1144710550,12440,12450,12460,12440,1818
|
|
20240228,105700,1122083690,12450,12440,12450,12440,225
|
|
20240228,105600,1119284030,12440,12440,12450,12440,444
|
|
20240228,105500,1113756540,12440,12440,12450,12440,387
|
|
20240228,105400,1108939860,12450,12450,12450,12450,10
|
|
20240228,105300,1108815360,12440,12450,12450,12440,118
|
|
20240228,105200,1107347010,12450,12450,12450,12450,39
|
|
20240228,105100,1106861460,12440,12450,12450,12440,195
|
|
20240228,105000,1104434870,12450,12440,12450,12440,120
|
|
20240228,104900,1102941730,12450,12450,12450,12450,10
|
|
20240228,104800,1102817230,12450,12440,12450,12440,1306
|
|
20240228,104700,1086570200,12440,12440,12450,12440,103
|
|
20240228,104600,1085288860,12450,12440,12450,12440,78
|
|
20240228,104500,1084318500,12440,12450,12450,12440,105
|
|
20240228,104400,1083011300,12440,12450,12450,12440,158
|
|
20240228,104300,1081045380,12450,12450,12450,12450,70
|
|
20240228,104200,1080173880,12450,12450,12450,12440,436
|
|
20240228,104100,1074749080,12450,12450,12450,12450,98
|
|
20240228,104000,1073528980,12440,12450,12450,12440,127
|
|
20240228,103900,1071948570,12450,12440,12450,12440,261
|
|
20240228,103800,1068700390,12440,12440,12440,12440,5
|
|
20240228,103700,1068638190,12440,12450,12450,12440,367
|
|
20240228,103600,1064072320,12440,12440,12440,12440,73
|
|
20240228,103500,1063164200,12440,12450,12450,12440,77
|
|
20240228,103400,1062206290,12440,12430,12440,12430,75
|
|
20240228,103300,1061273800,12430,12440,12440,12430,79
|
|
20240228,103200,1060291790,12430,12440,12440,12430,145
|
|
20240228,103100,1058488480,12440,12450,12450,12440,159
|
|
20240228,103000,1056510480,12450,12440,12450,12440,48
|
|
20240228,102900,1055913260,12440,12440,12450,12440,69
|
|
20240228,102800,1055054850,12430,12440,12450,12430,577
|
|
20240228,102700,1047872960,12440,12450,12450,12440,146
|
|
20240228,102600,1046056690,12440,12440,12440,12440,74
|
|
20240228,102500,1045136130,12450,12450,12450,12440,116
|
|
20240228,102400,1043692940,12440,12440,12440,12430,1185
|
|
20240228,102300,1028952280,12440,12430,12440,12430,227
|
|
20240228,102200,1026130080,12430,12430,12430,12420,1197
|
|
20240228,102100,1011251910,12430,12440,12440,12430,71
|
|
20240228,102000,1010369170,12430,12430,12430,12430,124
|
|
20240228,101900,1008827850,12440,12430,12440,12420,2712
|
|
20240228,101800,975120920,12430,12440,12440,12430,444
|
|
20240228,101700,969598920,12430,12430,12430,12430,3
|
|
20240228,101600,969561630,12430,12450,12450,12430,1060
|
|
20240228,101500,956368090,12440,12430,12440,12430,1131
|
|
20240228,101400,942299590,12440,12440,12440,12430,115
|
|
20240228,101300,940869010,12430,12430,12440,12430,682
|
|
20240228,101200,932391650,12440,12450,12450,12440,21
|
|
20240228,101100,932130370,12430,12450,12450,12430,1957
|
|
20240228,101000,907785160,12450,12440,12450,12440,620
|
|
20240228,100900,900072310,12450,12450,12450,12440,376
|
|
20240228,100800,895394470,12450,12440,12450,12440,93
|
|
20240228,100700,894237520,12440,12440,12440,12440,641
|
|
20240228,100600,886263480,12440,12440,12440,12440,132
|
|
20240228,100500,884621400,12440,12440,12450,12430,530
|
|
20240228,100400,878028890,12430,12440,12440,12430,1288
|
|
20240228,100300,862008730,12440,12440,12440,12430,1078
|
|
20240228,100200,848600780,12440,12440,12440,12430,638
|
|
20240228,100100,840664700,12440,12450,12450,12440,50
|
|
20240228,100000,840042400,12440,12440,12450,12440,565
|
|
20240228,095900,833013310,12440,12440,12440,12430,165
|
|
20240228,095800,830960740,12440,12440,12440,12430,110
|
|
20240228,095700,829593080,12440,12440,12440,12430,1061
|
|
20240228,095600,816394740,12440,12440,12440,12430,230
|
|
20240228,095500,813535260,12440,12440,12440,12430,177
|
|
20240228,095400,811334380,12440,12440,12440,12430,128
|
|
20240228,095300,809742810,12430,12430,12440,12430,1156
|
|
20240228,095200,795363710,12440,12440,12440,12420,249
|
|
20240228,095100,792270350,12440,12440,12440,12420,1176
|
|
20240228,095000,777647020,12430,12430,12430,12430,70
|
|
20240228,094900,776776920,12430,12430,12430,12430,93
|
|
20240228,094800,775620930,12430,12420,12430,12420,92
|
|
20240228,094700,774477930,12420,12430,12430,12420,1148
|
|
20240228,094600,760217520,12420,12440,12440,12420,2616
|
|
20240228,094500,727702940,12440,12440,12440,12430,208
|
|
20240228,094400,725116530,12430,12430,12430,12430,0
|
|
20240228,094300,725116530,12430,12440,12440,12430,181
|
|
20240228,094200,722866290,12430,12430,12430,12420,196
|
|
20240228,094100,720430150,12420,12440,12440,12420,259
|
|
20240228,094000,717211430,12440,12430,12440,12430,1184
|
|
20240228,093900,702494200,12430,12440,12440,12430,53
|
|
20240228,093800,701835370,12440,12450,12450,12440,43
|
|
20240228,093700,701300260,12450,12420,12450,12420,1016
|
|
20240228,093600,688658840,12420,12430,12440,12420,2057
|
|
20240228,093500,663101920,12440,12430,12440,12430,69
|
|
20240228,093400,662244200,12430,12430,12430,12430,82
|
|
20240228,093300,661224940,12420,12440,12450,12420,1189
|
|
20240228,093200,646429820,12440,12440,12440,12430,330
|
|
20240228,093100,642324720,12420,12460,12460,12420,4070
|
|
20240228,093000,591659150,12460,12450,12460,12440,4719
|
|
20240228,092900,532900400,12450,12440,12450,12430,1189
|
|
20240228,092800,518105250,12440,12440,12450,12430,1632
|
|
20240228,092700,497803150,12430,12430,12430,12420,757
|
|
20240228,092600,488397120,12430,12420,12430,12420,278
|
|
20240228,092500,484944140,12410,12400,12420,12400,1700
|
|
20240228,092400,463846750,12400,12390,12400,12390,627
|
|
20240228,092300,456072760,12390,12390,12400,12390,1018
|
|
20240228,092200,443452000,12390,12390,12390,12380,147
|
|
20240228,092100,441630870,12390,12390,12390,12390,471
|
|
20240228,092000,435795180,12390,12380,12390,12380,1165
|
|
20240228,091900,421365970,12390,12380,12390,12380,431
|
|
20240228,091800,416029260,12380,12380,12380,12380,240
|
|
20240228,091700,413058060,12380,12370,12380,12370,1359
|
|
20240228,091600,396234170,12370,12350,12370,12350,2769
|
|
20240228,091500,362004290,12360,12360,12360,12350,232
|
|
20240228,091400,359137620,12350,12370,12370,12350,2492
|
|
20240228,091300,328344740,12370,12360,12380,12360,1723
|
|
20240228,091200,307031120,12370,12360,12370,12350,875
|
|
20240228,091100,296217480,12360,12350,12360,12350,530
|
|
20240228,091000,289671740,12350,12360,12370,12340,6368
|
|
20240228,090900,210962220,12360,12350,12360,12340,381
|
|
20240228,090800,206253760,12350,12340,12350,12340,1269
|
|
20240228,090700,190594290,12340,12330,12350,12330,627
|
|
20240228,090600,182859550,12330,12330,12330,12320,1538
|
|
20240228,090500,163897670,12330,12330,12330,12320,1095
|
|
20240228,090400,150396720,12330,12320,12330,12320,436
|
|
20240228,090300,145024650,12320,12320,12320,12310,1689
|
|
20240228,090200,124218610,12310,12400,12400,12310,3729
|
|
20240228,090100,78264290,12400,12350,12400,12340,2877
|
|
20240228,090000,42740220,12350,12380,12380,12350,3453
|