678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,201400,2312059715,3775,3775,3775,3775,0
|
|
20240227,201300,2312059715,3775,3775,3775,3775,0
|
|
20240227,201200,2312059715,3775,3775,3775,3775,0
|
|
20240227,201100,2312059715,3775,3775,3775,3775,0
|
|
20240227,201000,2312059715,3775,3775,3775,3775,0
|
|
20240227,200900,2312059715,3775,3775,3775,3775,0
|
|
20240227,200800,2312059715,3775,3775,3775,3775,0
|
|
20240227,200700,2312059715,3775,3775,3775,3775,0
|
|
20240227,200600,2312059715,3775,3775,3775,3775,0
|
|
20240227,200500,2312059715,3775,3775,3775,3775,0
|
|
20240227,200400,2312059715,3775,3775,3775,3775,0
|
|
20240227,200300,2312059715,3775,3775,3775,3775,0
|
|
20240227,200200,2312059715,3775,3775,3775,3775,0
|
|
20240227,200100,2312059715,3775,3775,3775,3775,0
|
|
20240227,200000,2312059715,3775,3775,3775,3775,0
|
|
20240227,195900,2312059715,3775,3775,3775,3775,0
|
|
20240227,195800,2312059715,3775,3775,3775,3775,0
|
|
20240227,195700,2312059715,3775,3775,3775,3775,0
|
|
20240227,195600,2312059715,3775,3775,3775,3775,0
|
|
20240227,195500,2312059715,3775,3775,3775,3775,0
|
|
20240227,195400,2312059715,3775,3775,3775,3775,0
|
|
20240227,195300,2312059715,3775,3775,3775,3775,0
|
|
20240227,195200,2312059715,3775,3775,3775,3775,0
|
|
20240227,195100,2312059715,3775,3775,3775,3775,0
|
|
20240227,195000,2312059715,3775,3775,3775,3775,0
|
|
20240227,194900,2312059715,3775,3775,3775,3775,0
|
|
20240227,194800,2312059715,3775,3775,3775,3775,0
|
|
20240227,194700,2312059715,3775,3775,3775,3775,0
|
|
20240227,194600,2312059715,3775,3775,3775,3775,0
|
|
20240227,194500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,194400,2312059715,3775,3775,3775,3775,0
|
|
20240227,194300,2312059715,3775,3775,3775,3775,0
|
|
20240227,194200,2312059715,3775,3775,3775,3775,0
|
|
20240227,194100,2312059715,3775,3775,3775,3775,0
|
|
20240227,194000,2312059715,3775,3775,3775,3775,0
|
|
20240227,193900,2312059715,3775,3775,3775,3775,0
|
|
20240227,193800,2312059715,3775,3775,3775,3775,0
|
|
20240227,193700,2312059715,3775,3775,3775,3775,0
|
|
20240227,193600,2312059715,3775,3775,3775,3775,0
|
|
20240227,193500,2312059715,3775,3775,3775,3775,0
|
|
20240227,193400,2312059715,3775,3775,3775,3775,0
|
|
20240227,193300,2312059715,3775,3775,3775,3775,0
|
|
20240227,193200,2312059715,3775,3775,3775,3775,0
|
|
20240227,193100,2312059715,3775,3775,3775,3775,0
|
|
20240227,193000,2312059715,3775,3775,3775,3775,0
|
|
20240227,192900,2312059715,3775,3775,3775,3775,0
|
|
20240227,192800,2312059715,3775,3775,3775,3775,0
|
|
20240227,192700,2312059715,3775,3775,3775,3775,0
|
|
20240227,192600,2312059715,3775,3775,3775,3775,0
|
|
20240227,192500,2312059715,3775,3775,3775,3775,0
|
|
20240227,192400,2312059715,3775,3775,3775,3775,0
|
|
20240227,192300,2312059715,3775,3775,3775,3775,0
|
|
20240227,192200,2312059715,3775,3775,3775,3775,0
|
|
20240227,192100,2312059715,3775,3775,3775,3775,0
|
|
20240227,192000,2312059715,3775,3775,3775,3775,0
|
|
20240227,191900,2312059715,3775,3775,3775,3775,0
|
|
20240227,191800,2312059715,3775,3775,3775,3775,0
|
|
20240227,191700,2312059715,3775,3775,3775,3775,0
|
|
20240227,191600,2312059715,3775,3775,3775,3775,0
|
|
20240227,191500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,191400,2312059715,3775,3775,3775,3775,0
|
|
20240227,191300,2312059715,3775,3775,3775,3775,0
|
|
20240227,191200,2312059715,3775,3775,3775,3775,0
|
|
20240227,191100,2312059715,3775,3775,3775,3775,0
|
|
20240227,191000,2312059715,3775,3775,3775,3775,0
|
|
20240227,190900,2312059715,3775,3775,3775,3775,0
|
|
20240227,190800,2312059715,3775,3775,3775,3775,0
|
|
20240227,190700,2312059715,3775,3775,3775,3775,0
|
|
20240227,190600,2312059715,3775,3775,3775,3775,0
|
|
20240227,190500,2312059715,3775,3775,3775,3775,0
|
|
20240227,190400,2312059715,3775,3775,3775,3775,0
|
|
20240227,190300,2312059715,3775,3775,3775,3775,0
|
|
20240227,190200,2312059715,3775,3775,3775,3775,0
|
|
20240227,190100,2312059715,3775,3775,3775,3775,0
|
|
20240227,190000,2312059715,3775,3775,3775,3775,0
|
|
20240227,185900,2312059715,3775,3775,3775,3775,0
|
|
20240227,185800,2312059715,3775,3775,3775,3775,0
|
|
20240227,185700,2312059715,3775,3775,3775,3775,0
|
|
20240227,185600,2312059715,3775,3775,3775,3775,0
|
|
20240227,185500,2312059715,3775,3775,3775,3775,0
|
|
20240227,185400,2312059715,3775,3775,3775,3775,0
|
|
20240227,185300,2312059715,3775,3775,3775,3775,0
|
|
20240227,185200,2312059715,3775,3775,3775,3775,0
|
|
20240227,185100,2312059715,3775,3775,3775,3775,0
|
|
20240227,185000,2312059715,3775,3775,3775,3775,0
|
|
20240227,184900,2312059715,3775,3775,3775,3775,0
|
|
20240227,184800,2312059715,3775,3775,3775,3775,0
|
|
20240227,184700,2312059715,3775,3775,3775,3775,0
|
|
20240227,184600,2312059715,3775,3775,3775,3775,0
|
|
20240227,184500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,184400,2312059715,3775,3775,3775,3775,0
|
|
20240227,184300,2312059715,3775,3775,3775,3775,0
|
|
20240227,184200,2312059715,3775,3775,3775,3775,0
|
|
20240227,184100,2312059715,3775,3775,3775,3775,0
|
|
20240227,184000,2312059715,3775,3775,3775,3775,0
|
|
20240227,183900,2312059715,3775,3775,3775,3775,0
|
|
20240227,183800,2312059715,3775,3775,3775,3775,0
|
|
20240227,183700,2312059715,3775,3775,3775,3775,0
|
|
20240227,183600,2312059715,3775,3775,3775,3775,0
|
|
20240227,183500,2312059715,3775,3775,3775,3775,0
|
|
20240227,183400,2312059715,3775,3775,3775,3775,0
|
|
20240227,183300,2312059715,3775,3775,3775,3775,0
|
|
20240227,183200,2312059715,3775,3775,3775,3775,0
|
|
20240227,183100,2312059715,3775,3775,3775,3775,0
|
|
20240227,183000,2312059715,3775,3775,3775,3775,0
|
|
20240227,182900,2312059715,3775,3775,3775,3775,0
|
|
20240227,182800,2312059715,3775,3775,3775,3775,0
|
|
20240227,182700,2312059715,3775,3775,3775,3775,0
|
|
20240227,182600,2312059715,3775,3775,3775,3775,0
|
|
20240227,182500,2312059715,3775,3775,3775,3775,0
|
|
20240227,182400,2312059715,3775,3775,3775,3775,0
|
|
20240227,182300,2312059715,3775,3775,3775,3775,0
|
|
20240227,182200,2312059715,3775,3775,3775,3775,0
|
|
20240227,182100,2312059715,3775,3775,3775,3775,0
|
|
20240227,182000,2312059715,3775,3775,3775,3775,0
|
|
20240227,181900,2312059715,3775,3775,3775,3775,0
|
|
20240227,181800,2312059715,3775,3775,3775,3775,0
|
|
20240227,181700,2312059715,3775,3775,3775,3775,0
|
|
20240227,181600,2312059715,3775,3775,3775,3775,0
|
|
20240227,181500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,181400,2312059715,3775,3775,3775,3775,0
|
|
20240227,181300,2312059715,3775,3775,3775,3775,0
|
|
20240227,181200,2312059715,3775,3775,3775,3775,0
|
|
20240227,181100,2312059715,3775,3775,3775,3775,0
|
|
20240227,181000,2312059715,3775,3775,3775,3775,0
|
|
20240227,180900,2312059715,3775,3775,3775,3775,0
|
|
20240227,180800,2312059715,3775,3775,3775,3775,0
|
|
20240227,180700,2312059715,3775,3775,3775,3775,0
|
|
20240227,180600,2312059715,3775,3775,3775,3775,0
|
|
20240227,180500,2312059715,3775,3775,3775,3775,0
|
|
20240227,180400,2312059715,3775,3775,3775,3775,0
|
|
20240227,180300,2312059715,3775,3775,3775,3775,0
|
|
20240227,180200,2312059715,3775,3775,3775,3775,0
|
|
20240227,180100,2312059715,3775,3775,3775,3775,0
|
|
20240227,180000,2312059715,3775,3775,3775,3775,0
|
|
20240227,175900,2312059715,3775,3775,3775,3775,0
|
|
20240227,175800,2312059715,3775,3775,3775,3775,0
|
|
20240227,175700,2312059715,3775,3775,3775,3775,0
|
|
20240227,175600,2312059715,3775,3775,3775,3775,0
|
|
20240227,175500,2312059715,3775,3775,3775,3775,0
|
|
20240227,175400,2312059715,3775,3775,3775,3775,0
|
|
20240227,175300,2312059715,3775,3775,3775,3775,0
|
|
20240227,175200,2312059715,3775,3775,3775,3775,0
|
|
20240227,175100,2312059715,3775,3775,3775,3775,0
|
|
20240227,175000,2312059715,3775,3775,3775,3775,0
|
|
20240227,174900,2312059715,3775,3775,3775,3775,0
|
|
20240227,174800,2312059715,3775,3775,3775,3775,0
|
|
20240227,174700,2312059715,3775,3775,3775,3775,0
|
|
20240227,174600,2312059715,3775,3775,3775,3775,0
|
|
20240227,174500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,174400,2312059715,3775,3775,3775,3775,0
|
|
20240227,174300,2312059715,3775,3775,3775,3775,0
|
|
20240227,174200,2312059715,3775,3775,3775,3775,0
|
|
20240227,174100,2312059715,3775,3775,3775,3775,0
|
|
20240227,174000,2312059715,3775,3775,3775,3775,0
|
|
20240227,173900,2312059715,3775,3775,3775,3775,0
|
|
20240227,173800,2312059715,3775,3775,3775,3775,0
|
|
20240227,173700,2312059715,3775,3775,3775,3775,0
|
|
20240227,173600,2312059715,3775,3775,3775,3775,0
|
|
20240227,173500,2312059715,3775,3775,3775,3775,0
|
|
20240227,173400,2312059715,3775,3775,3775,3775,0
|
|
20240227,173300,2312059715,3775,3775,3775,3775,0
|
|
20240227,173200,2312059715,3775,3775,3775,3775,0
|
|
20240227,173100,2312059715,3775,3775,3775,3775,0
|
|
20240227,173000,2312059715,3775,3775,3775,3775,0
|
|
20240227,172900,2312059715,3775,3775,3775,3775,0
|
|
20240227,172800,2312059715,3775,3775,3775,3775,0
|
|
20240227,172700,2312059715,3775,3775,3775,3775,0
|
|
20240227,172600,2312059715,3775,3775,3775,3775,0
|
|
20240227,172500,2312059715,3775,3775,3775,3775,0
|
|
20240227,172400,2312059715,3775,3775,3775,3775,0
|
|
20240227,172300,2312059715,3775,3775,3775,3775,0
|
|
20240227,172200,2312059715,3775,3775,3775,3775,0
|
|
20240227,172100,2312059715,3775,3775,3775,3775,0
|
|
20240227,172000,2312059715,3775,3775,3775,3775,0
|
|
20240227,171900,2312059715,3775,3775,3775,3775,0
|
|
20240227,171800,2312059715,3775,3775,3775,3775,0
|
|
20240227,171700,2312059715,3775,3775,3775,3775,0
|
|
20240227,171600,2312059715,3775,3775,3775,3775,0
|
|
20240227,171500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,171400,2312059715,3775,3775,3775,3775,0
|
|
20240227,171300,2312059715,3775,3775,3775,3775,0
|
|
20240227,171200,2312059715,3775,3775,3775,3775,0
|
|
20240227,171100,2312059715,3775,3775,3775,3775,0
|
|
20240227,171000,2312059715,3775,3775,3775,3775,0
|
|
20240227,170900,2312059715,3775,3775,3775,3775,0
|
|
20240227,170800,2312059715,3775,3775,3775,3775,0
|
|
20240227,170700,2312059715,3775,3775,3775,3775,0
|
|
20240227,170600,2312059715,3775,3775,3775,3775,0
|
|
20240227,170500,2312059715,3775,3775,3775,3775,0
|
|
20240227,170400,2312059715,3775,3775,3775,3775,0
|
|
20240227,170300,2312059715,3775,3775,3775,3775,0
|
|
20240227,170200,2312059715,3775,3775,3775,3775,0
|
|
20240227,170100,2312059715,3775,3775,3775,3775,0
|
|
20240227,170000,2312059715,3775,3775,3775,3775,0
|
|
20240227,165900,2312059715,3775,3775,3775,3775,0
|
|
20240227,165800,2312059715,3775,3775,3775,3775,0
|
|
20240227,165700,2312059715,3775,3775,3775,3775,0
|
|
20240227,165600,2312059715,3775,3775,3775,3775,0
|
|
20240227,165500,2312059715,3775,3775,3775,3775,0
|
|
20240227,165400,2312059715,3775,3775,3775,3775,0
|
|
20240227,165300,2312059715,3775,3775,3775,3775,0
|
|
20240227,165200,2312059715,3775,3775,3775,3775,0
|
|
20240227,165100,2312059715,3775,3775,3775,3775,0
|
|
20240227,165000,2312059715,3775,3775,3775,3775,0
|
|
20240227,164900,2312059715,3775,3775,3775,3775,0
|
|
20240227,164800,2312059715,3775,3775,3775,3775,0
|
|
20240227,164700,2312059715,3775,3775,3775,3775,0
|
|
20240227,164600,2312059715,3775,3775,3775,3775,0
|
|
20240227,164500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,164400,2312059715,3775,3775,3775,3775,0
|
|
20240227,164300,2312059715,3775,3775,3775,3775,0
|
|
20240227,164200,2312059715,3775,3775,3775,3775,0
|
|
20240227,164100,2312059715,3775,3775,3775,3775,0
|
|
20240227,164000,2312059715,3775,3775,3775,3775,0
|
|
20240227,163900,2312059715,3775,3775,3775,3775,0
|
|
20240227,163800,2312059715,3775,3775,3775,3775,0
|
|
20240227,163700,2312059715,3775,3775,3775,3775,0
|
|
20240227,163600,2312059715,3775,3775,3775,3775,0
|
|
20240227,163500,2312059715,3775,3775,3775,3775,0
|
|
20240227,163400,2312059715,3775,3775,3775,3775,0
|
|
20240227,163300,2312059715,3775,3775,3775,3775,0
|
|
20240227,163200,2312059715,3775,3775,3775,3775,0
|
|
20240227,163100,2312059715,3775,3775,3775,3775,0
|
|
20240227,163000,2312059715,3775,3775,3775,3775,0
|
|
20240227,162900,2312059715,3775,3775,3775,3775,0
|
|
20240227,162800,2312059715,3775,3775,3775,3775,0
|
|
20240227,162700,2312059715,3775,3775,3775,3775,0
|
|
20240227,162600,2312059715,3775,3775,3775,3775,0
|
|
20240227,162500,2312059715,3775,3775,3775,3775,0
|
|
20240227,162400,2312059715,3775,3775,3775,3775,0
|
|
20240227,162300,2312059715,3775,3775,3775,3775,0
|
|
20240227,162200,2312059715,3775,3775,3775,3775,0
|
|
20240227,162100,2312059715,3775,3775,3775,3775,0
|
|
20240227,162000,2312059715,3775,3775,3775,3775,0
|
|
20240227,161900,2312059715,3775,3775,3775,3775,0
|
|
20240227,161800,2312059715,3775,3775,3775,3775,0
|
|
20240227,161700,2312059715,3775,3775,3775,3775,0
|
|
20240227,161600,2312059715,3775,3775,3775,3775,0
|
|
20240227,161500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,161400,2312059715,3775,3775,3775,3775,0
|
|
20240227,161300,2312059715,3775,3775,3775,3775,0
|
|
20240227,161200,2312059715,3775,3775,3775,3775,0
|
|
20240227,161100,2312059715,3775,3775,3775,3775,0
|
|
20240227,161000,2312059715,3775,3775,3775,3775,0
|
|
20240227,160900,2312059715,3775,3775,3775,3775,0
|
|
20240227,160800,2312059715,3775,3775,3775,3775,0
|
|
20240227,160700,2312059715,3775,3775,3775,3775,0
|
|
20240227,160600,2312059715,3775,3775,3775,3775,0
|
|
20240227,160500,2312059715,3775,3775,3775,3775,0
|
|
20240227,160400,2312059715,3775,3775,3775,3775,0
|
|
20240227,160300,2312059715,3775,3775,3775,3775,0
|
|
20240227,160200,2312059715,3775,3775,3775,3775,0
|
|
20240227,160100,2312059715,3775,3775,3775,3775,0
|
|
20240227,160000,2312059715,3775,3775,3775,3775,0
|
|
20240227,155900,2312059715,3775,3775,3775,3775,0
|
|
20240227,155800,2312059715,3775,3775,3775,3775,0
|
|
20240227,155700,2312059715,3775,3775,3775,3775,0
|
|
20240227,155600,2312059715,3775,3775,3775,3775,0
|
|
20240227,155500,2312059715,3775,3775,3775,3775,0
|
|
20240227,155400,2312059715,3775,3775,3775,3775,0
|
|
20240227,155300,2312059715,3775,3775,3775,3775,0
|
|
20240227,155200,2312059715,3775,3775,3775,3775,0
|
|
20240227,155100,2312059715,3775,3775,3775,3775,0
|
|
20240227,155000,2312059715,3775,3775,3775,3775,0
|
|
20240227,154900,2312059715,3775,3775,3775,3775,0
|
|
20240227,154800,2312059715,3775,3775,3775,3775,0
|
|
20240227,154700,2312059715,3775,3775,3775,3775,0
|
|
20240227,154600,2312059715,3775,3775,3775,3775,0
|
|
20240227,154500,2312059715,3775,3775,3775,3775,9116
|
|
20240227,154400,2312059715,3775,3775,3775,3775,0
|
|
20240227,154300,2312059715,3775,3775,3775,3775,0
|
|
20240227,154200,2312059715,3775,3775,3775,3775,0
|
|
20240227,154100,2312059715,3775,3775,3775,3775,0
|
|
20240227,154000,2312059715,3775,3775,3775,3775,0
|
|
20240227,153900,2312059715,3775,3775,3775,3775,0
|
|
20240227,153800,2312059715,3775,3775,3775,3775,0
|
|
20240227,153700,2312059715,3775,3775,3775,3775,0
|
|
20240227,153600,2312059715,3775,3775,3775,3775,0
|
|
20240227,153500,2312059715,3775,3775,3775,3775,0
|
|
20240227,153400,2312059715,3775,3775,3775,3775,0
|
|
20240227,153300,2312059715,3775,3775,3775,3775,0
|
|
20240227,153200,2312059715,3775,3775,3775,3775,0
|
|
20240227,153100,2312059715,3775,3775,3775,3775,0
|
|
20240227,153000,2312059715,3775,3775,3775,3775,9116
|
|
20240227,152900,2277646815,3780,3780,3780,3780,0
|
|
20240227,152800,2277646815,3780,3780,3780,3780,0
|
|
20240227,152700,2277646815,3780,3780,3780,3780,0
|
|
20240227,152600,2277646815,3780,3780,3780,3780,0
|
|
20240227,152500,2277646815,3780,3780,3780,3780,0
|
|
20240227,152400,2277646815,3780,3780,3780,3780,0
|
|
20240227,152300,2277646815,3780,3780,3780,3780,0
|
|
20240227,152200,2277646815,3780,3780,3780,3780,0
|
|
20240227,152100,2277646815,3780,3780,3780,3780,0
|
|
20240227,152000,2277646815,3780,3780,3780,3780,0
|
|
20240227,151900,2277646815,3780,3780,3780,3780,70
|
|
20240227,151800,2277382215,3760,3770,3770,3760,303
|
|
20240227,151700,2276241435,3775,3785,3785,3775,120
|
|
20240227,151600,2275788335,3785,3780,3785,3780,2019
|
|
20240227,151500,2268153885,3780,3770,3780,3770,2658
|
|
20240227,151400,2258118840,3770,3760,3770,3760,101
|
|
20240227,151300,2257739070,3770,3770,3770,3760,190
|
|
20240227,151200,2257022780,3770,3770,3770,3770,10
|
|
20240227,151100,2256985080,3775,3760,3775,3760,788
|
|
20240227,151000,2254020440,3750,3750,3750,3750,1050
|
|
20240227,150900,2250082940,3750,3755,3755,3750,411
|
|
20240227,150800,2248541680,3750,3755,3760,3750,595
|
|
20240227,150700,2246305345,3755,3750,3760,3750,1030
|
|
20240227,150600,2242435360,3750,3750,3750,3750,403
|
|
20240227,150500,2240924110,3750,3755,3760,3750,7109
|
|
20240227,150400,2214262510,3755,3755,3760,3755,425
|
|
20240227,150300,2212666630,3755,3755,3765,3755,285
|
|
20240227,150200,2211596245,3760,3760,3760,3755,438
|
|
20240227,150100,2209949610,3760,3755,3760,3755,853
|
|
20240227,150000,2206744035,3755,3755,3760,3755,1363
|
|
20240227,145900,2201622800,3755,3755,3755,3750,897
|
|
20240227,145800,2198254665,3755,3755,3760,3755,1540
|
|
20240227,145700,2192467105,3755,3755,3765,3755,256
|
|
20240227,145600,2191505785,3755,3755,3760,3750,607
|
|
20240227,145500,2189225675,3755,3750,3765,3750,2229
|
|
20240227,145400,2180847805,3750,3760,3765,3750,1143
|
|
20240227,145300,2176554065,3760,3765,3765,3760,17136
|
|
20240227,145200,2112099400,3765,3770,3775,3765,2953
|
|
20240227,145100,2100966450,3770,3770,3770,3770,439
|
|
20240227,145000,2099311420,3775,3770,3775,3770,449
|
|
20240227,144900,2097618190,3770,3770,3775,3770,5177
|
|
20240227,144800,2078100650,3770,3770,3770,3770,386
|
|
20240227,144700,2076645430,3770,3770,3775,3770,1020
|
|
20240227,144600,2072799975,3770,3770,3775,3770,2383
|
|
20240227,144500,2063814090,3770,3780,3780,3770,2504
|
|
20240227,144400,2054355625,3780,3780,3780,3780,737
|
|
20240227,144300,2051569765,3780,3780,3780,3780,573
|
|
20240227,144200,2049403825,3780,3780,3780,3780,750
|
|
20240227,144100,2046568825,3780,3780,3780,3780,107
|
|
20240227,144000,2046164365,3780,3780,3780,3780,240
|
|
20240227,143900,2045257165,3790,3780,3790,3780,874
|
|
20240227,143800,2041953305,3780,3780,3785,3780,339
|
|
20240227,143700,2040671830,3785,3780,3785,3780,733
|
|
20240227,143600,2037899475,3775,3785,3785,3775,1451
|
|
20240227,143500,2032416315,3780,3780,3780,3780,377
|
|
20240227,143400,2030991255,3780,3785,3785,3780,409
|
|
20240227,143300,2029443725,3785,3785,3785,3785,221
|
|
20240227,143200,2028607240,3785,3785,3790,3785,519
|
|
20240227,143100,2026642815,3785,3785,3785,3785,247
|
|
20240227,143000,2025707920,3785,3780,3790,3780,1560
|
|
20240227,142900,2019804145,3780,3780,3780,3780,172
|
|
20240227,142800,2019153985,3780,3795,3795,3780,728
|
|
20240227,142700,2016395110,3795,3775,3800,3775,2741
|
|
20240227,142600,2006013260,3775,3775,3785,3775,1708
|
|
20240227,142500,1999551465,3775,3770,3780,3770,1117
|
|
20240227,142400,1995331315,3770,3775,3775,3770,536
|
|
20240227,142300,1993310545,3775,3770,3775,3770,797
|
|
20240227,142200,1990305375,3770,3765,3770,3765,1332
|
|
20240227,142100,1985287145,3765,3765,3770,3765,261
|
|
20240227,142000,1984304230,3765,3770,3770,3765,819
|
|
20240227,141900,1981217775,3770,3770,3770,3770,40
|
|
20240227,141800,1981066975,3770,3770,3775,3770,308
|
|
20240227,141700,1979905130,3770,3765,3775,3765,2317
|
|
20240227,141600,1971161250,3765,3765,3770,3765,1630
|
|
20240227,141500,1965017360,3765,3765,3775,3765,781
|
|
20240227,141400,1962074895,3765,3775,3775,3765,2695
|
|
20240227,141300,1951920025,3775,3775,3775,3765,454
|
|
20240227,141200,1950207345,3775,3775,3780,3775,633
|
|
20240227,141100,1947815865,3775,3765,3775,3765,395
|
|
20240227,141000,1946327490,3780,3790,3805,3760,31227
|
|
20240227,140900,1828502930,3780,3790,3790,3780,57
|
|
20240227,140800,1828287310,3780,3785,3790,3780,1441
|
|
20240227,140700,1822834350,3780,3770,3780,3770,1054
|
|
20240227,140600,1818854240,3770,3770,3770,3770,534
|
|
20240227,140500,1816841060,3770,3775,3775,3770,251
|
|
20240227,140400,1815894725,3770,3770,3770,3770,245
|
|
20240227,140300,1814971075,3775,3770,3780,3770,488
|
|
20240227,140200,1813129995,3770,3780,3780,3770,550
|
|
20240227,140100,1811054845,3775,3775,3775,3770,629
|
|
20240227,140000,1808681460,3775,3775,3775,3775,464
|
|
20240227,135900,1806929860,3775,3765,3780,3765,885
|
|
20240227,135800,1803594370,3765,3765,3765,3765,185
|
|
20240227,135700,1802897845,3770,3750,3770,3750,936
|
|
20240227,135600,1799380790,3750,3755,3755,3750,5155
|
|
20240227,135500,1780048125,3760,3765,3765,3755,780
|
|
20240227,135400,1777114550,3765,3765,3765,3765,237
|
|
20240227,135300,1776222245,3765,3770,3775,3765,395
|
|
20240227,135200,1774733180,3765,3765,3770,3765,606
|
|
20240227,135100,1772451485,3755,3780,3780,3755,2563
|
|
20240227,135000,1762771520,3780,3795,3795,3780,9533
|
|
20240227,134900,1726647570,3795,3795,3795,3795,926
|
|
20240227,134800,1723133400,3795,3790,3800,3790,1535
|
|
20240227,134700,1717310220,3790,3790,3790,3790,1058
|
|
20240227,134600,1713300400,3790,3790,3790,3790,313
|
|
20240227,134500,1712114130,3790,3790,3790,3790,190
|
|
20240227,134400,1711394030,3790,3790,3790,3790,251
|
|
20240227,134300,1710442740,3790,3790,3795,3790,971
|
|
20240227,134200,1706761150,3790,3790,3790,3790,2456
|
|
20240227,134100,1697452910,3795,3790,3795,3790,643
|
|
20240227,134000,1695015780,3805,3795,3805,3790,2095
|
|
20240227,133900,1687059140,3795,3790,3795,3790,640
|
|
20240227,133800,1684631005,3790,3795,3795,3790,2414
|
|
20240227,133700,1675476845,3795,3795,3795,3795,421
|
|
20240227,133600,1673879150,3795,3800,3800,3795,1368
|
|
20240227,133500,1668685810,3800,3800,3800,3800,200
|
|
20240227,133400,1667925810,3800,3795,3805,3795,881
|
|
20240227,133300,1664575605,3795,3800,3800,3795,679
|
|
20240227,133200,1661998545,3795,3790,3800,3790,1745
|
|
20240227,133100,1655377885,3790,3790,3790,3790,234
|
|
20240227,133000,1654491025,3790,3790,3790,3790,175
|
|
20240227,132900,1653827775,3795,3795,3800,3795,1890
|
|
20240227,132800,1646651665,3795,3795,3795,3795,1540
|
|
20240227,132700,1640807365,3795,3800,3800,3795,287
|
|
20240227,132600,1639717995,3800,3800,3805,3800,996
|
|
20240227,132500,1635933190,3800,3805,3805,3795,939
|
|
20240227,132400,1632363285,3795,3795,3800,3790,1056
|
|
20240227,132300,1628352570,3800,3800,3805,3800,874
|
|
20240227,132200,1625028850,3800,3810,3810,3795,3269
|
|
20240227,132100,1612603400,3805,3820,3820,3805,5633
|
|
20240227,132000,1591090695,3815,3810,3815,3805,4382
|
|
20240227,131900,1574397010,3810,3815,3815,3810,7819
|
|
20240227,131800,1544602585,3815,3815,3815,3815,403
|
|
20240227,131700,1543065140,3820,3815,3820,3815,564
|
|
20240227,131600,1540913305,3815,3820,3820,3815,960
|
|
20240227,131500,1537250845,3815,3815,3815,3815,182
|
|
20240227,131400,1536556515,3815,3815,3820,3815,3131
|
|
20240227,131300,1524604175,3815,3820,3820,3815,402
|
|
20240227,131200,1523070405,3815,3820,3820,3815,445
|
|
20240227,131100,1521371630,3815,3820,3820,3815,1272
|
|
20240227,131000,1516513690,3825,3830,3830,3820,1012
|
|
20240227,130900,1512644340,3830,3835,3845,3825,2752
|
|
20240227,130800,1502091010,3845,3835,3850,3835,13603
|
|
20240227,130700,1449804265,3845,3820,3845,3820,22455
|
|
20240227,130600,1363783600,3820,3825,3825,3820,1687
|
|
20240227,130500,1357332570,3825,3825,3825,3805,2063
|
|
20240227,130400,1349450530,3825,3805,3825,3805,2579
|
|
20240227,130300,1339614165,3795,3795,3800,3795,2941
|
|
20240227,130200,1328447830,3795,3795,3800,3795,471
|
|
20240227,130100,1326659885,3795,3805,3805,3795,567
|
|
20240227,130000,1324505565,3805,3800,3805,3800,487
|
|
20240227,125900,1322652760,3800,3800,3800,3800,384
|
|
20240227,125800,1321193560,3805,3805,3805,3800,1568
|
|
20240227,125700,1315228245,3805,3800,3805,3800,748
|
|
20240227,125600,1312383955,3800,3805,3810,3795,713
|
|
20240227,125500,1309670890,3795,3795,3800,3790,716
|
|
20240227,125400,1306953105,3795,3800,3800,3795,199
|
|
20240227,125300,1306196915,3805,3805,3805,3800,732
|
|
20240227,125200,1303413005,3805,3820,3820,3805,3623
|
|
20240227,125100,1289573485,3820,3820,3825,3820,1356
|
|
20240227,125000,1284393560,3830,3820,3830,3815,1946
|
|
20240227,124900,1276963465,3830,3805,3850,3805,7323
|
|
20240227,124800,1248871235,3810,3820,3820,3805,1919
|
|
20240227,124700,1241554695,3820,3825,3850,3820,7707
|
|
20240227,124600,1211969490,3855,3835,3865,3815,12265
|
|
20240227,124500,1164933975,3830,3785,3830,3785,33835
|
|
20240227,124400,1036329360,3790,3780,3790,3780,750
|
|
20240227,124300,1033492090,3780,3780,3785,3770,1102
|
|
20240227,124200,1029324905,3780,3790,3790,3780,1121
|
|
20240227,124100,1025080490,3790,3800,3800,3785,3502
|
|
20240227,124000,1011778495,3800,3810,3820,3800,2824
|
|
20240227,123900,1001036520,3810,3765,3830,3765,22360
|
|
20240227,123800,916103765,3780,3750,3780,3745,4471
|
|
20240227,123700,899244205,3745,3745,3750,3745,368
|
|
20240227,123600,897865360,3745,3745,3755,3745,664
|
|
20240227,123500,895374470,3745,3740,3765,3740,1873
|
|
20240227,123400,888346210,3755,3740,3755,3730,3938
|
|
20240227,123300,873606285,3735,3735,3740,3735,336
|
|
20240227,123200,872351320,3735,3740,3740,3735,480
|
|
20240227,123100,870556375,3740,3750,3750,3740,271
|
|
20240227,123000,869542035,3750,3760,3760,3750,6022
|
|
20240227,122900,846956575,3760,3745,3760,3745,13625
|
|
20240227,122800,795737630,3760,3750,3760,3750,1160
|
|
20240227,122700,791381065,3745,3735,3745,3735,878
|
|
20240227,122600,788095505,3735,3740,3740,3735,318
|
|
20240227,122500,786907270,3735,3740,3740,3735,463
|
|
20240227,122400,785177860,3735,3735,3745,3735,249
|
|
20240227,122300,784247835,3735,3740,3745,3735,401
|
|
20240227,122200,782748945,3740,3740,3745,3740,426
|
|
20240227,122100,781155700,3740,3740,3740,3735,841
|
|
20240227,122000,778012570,3735,3735,3735,3735,870
|
|
20240227,121900,774763120,3735,3740,3740,3735,314
|
|
20240227,121800,773588915,3740,3740,3740,3740,507
|
|
20240227,121700,771692735,3740,3745,3745,3740,195
|
|
20240227,121600,770962560,3745,3750,3760,3745,1059
|
|
20240227,121500,766984010,3740,3745,3745,3740,269
|
|
20240227,121400,765977755,3760,3740,3760,3735,4929
|
|
20240227,121300,747487455,3740,3735,3740,3735,675
|
|
20240227,121200,744964220,3735,3735,3735,3735,344
|
|
20240227,121100,743679380,3740,3735,3740,3735,1367
|
|
20240227,121000,738568580,3735,3735,3735,3735,520
|
|
20240227,120900,736626380,3735,3735,3735,3735,357
|
|
20240227,120800,735292985,3735,3735,3740,3735,347
|
|
20240227,120700,733996930,3735,3735,3735,3735,3908
|
|
20240227,120600,719400550,3735,3735,3735,3735,576
|
|
20240227,120500,717249190,3735,3735,3740,3735,1323
|
|
20240227,120400,712307045,3735,3740,3740,3735,806
|
|
20240227,120300,709293760,3740,3730,3750,3730,1270
|
|
20240227,120200,704538060,3730,3730,3735,3730,267
|
|
20240227,120100,703542145,3730,3730,3730,3715,648
|
|
20240227,120000,701127910,3725,3710,3725,3705,2828
|
|
20240227,115900,690598065,3730,3705,3740,3705,2810
|
|
20240227,115800,680111275,3705,3705,3710,3705,640
|
|
20240227,115700,677739575,3705,3700,3705,3695,383
|
|
20240227,115600,676323670,3695,3690,3695,3690,608
|
|
20240227,115500,674079280,3685,3690,3690,3685,338
|
|
20240227,115400,672832160,3690,3695,3695,3690,373
|
|
20240227,115300,671454170,3695,3690,3695,3690,364
|
|
20240227,115200,670109700,3690,3690,3690,3690,309
|
|
20240227,115100,668969490,3690,3690,3690,3690,404
|
|
20240227,115000,667478730,3690,3690,3695,3690,899
|
|
20240227,114900,664159125,3690,3690,3695,3690,1256
|
|
20240227,114800,659519485,3690,3690,3690,3690,585
|
|
20240227,114700,657360835,3690,3690,3690,3690,400
|
|
20240227,114600,655884835,3690,3690,3695,3690,358
|
|
20240227,114500,654563810,3690,3690,3690,3690,1613
|
|
20240227,114400,648611840,3690,3690,3690,3690,1357
|
|
20240227,114300,643604510,3690,3690,3695,3690,518
|
|
20240227,114200,641691540,3690,3690,3695,3690,367
|
|
20240227,114100,640337305,3690,3690,3690,3690,388
|
|
20240227,114000,638905585,3695,3690,3695,3690,223
|
|
20240227,113900,638082655,3690,3685,3690,3685,770
|
|
20240227,113800,635241455,3685,3685,3685,3685,900
|
|
20240227,113700,631924955,3685,3685,3685,3685,332
|
|
20240227,113600,630701535,3685,3685,3685,3685,211
|
|
20240227,113500,629924000,3685,3685,3690,3685,701
|
|
20240227,113400,627339315,3685,3690,3690,3685,523
|
|
20240227,113300,625409525,3690,3690,3690,3690,388
|
|
20240227,113200,623977805,3690,3695,3695,3690,3240
|
|
20240227,113100,612012975,3690,3690,3690,3690,365
|
|
20240227,113000,610666125,3690,3690,3690,3690,394
|
|
20240227,112900,609212265,3690,3695,3695,3690,359
|
|
20240227,112800,607886760,3695,3695,3695,3695,164
|
|
20240227,112700,607280780,3695,3690,3695,3690,708
|
|
20240227,112600,604664825,3690,3690,3695,3690,872
|
|
20240227,112500,601445645,3690,3695,3695,3690,352
|
|
20240227,112400,600146715,3695,3690,3695,3690,780
|
|
20240227,112300,597268510,3690,3690,3690,3690,560
|
|
20240227,112200,595202110,3690,3690,3695,3690,349
|
|
20240227,112100,593914150,3695,3690,3695,3690,179
|
|
20240227,112000,593253630,3690,3690,3690,3690,225
|
|
20240227,111900,592423380,3690,3690,3695,3690,1031
|
|
20240227,111800,588616490,3690,3695,3695,3690,408
|
|
20240227,111700,587109890,3690,3690,3690,3690,354
|
|
20240227,111600,585803630,3690,3695,3695,3690,235
|
|
20240227,111500,584935980,3690,3690,3705,3690,878
|
|
20240227,111400,581692720,3690,3690,3690,3690,352
|
|
20240227,111300,580393840,3690,3690,3695,3690,399
|
|
20240227,111200,578920065,3690,3690,3695,3690,281
|
|
20240227,111100,577883145,3685,3685,3685,3675,9972
|
|
20240227,111000,541184970,3690,3695,3695,3690,1440
|
|
20240227,110900,535864745,3695,3705,3705,3695,3227
|
|
20240227,110800,523916425,3705,3705,3705,3705,29
|
|
20240227,110700,523808980,3705,3705,3710,3705,606
|
|
20240227,110600,521562680,3705,3710,3710,3705,258
|
|
20240227,110500,520606740,3710,3710,3710,3710,203
|
|
20240227,110400,519853610,3715,3715,3715,3715,50
|
|
20240227,110300,519667860,3715,3715,3715,3715,1157
|
|
20240227,110200,515369605,3705,3705,3705,3705,275
|
|
20240227,110100,514350730,3705,3705,3705,3705,116
|
|
20240227,110000,513920950,3715,3715,3715,3715,21
|
|
20240227,105900,513842935,3705,3705,3710,3705,2158
|
|
20240227,105800,505837545,3705,3720,3720,3700,6618
|
|
20240227,105700,481319825,3725,3735,3735,3725,384
|
|
20240227,105600,479887500,3735,3765,3775,3735,10082
|
|
20240227,105500,442069650,3760,3745,3760,3745,282
|
|
20240227,105400,441011545,3745,3735,3750,3735,655
|
|
20240227,105300,438555955,3730,3725,3730,3720,4931
|
|
20240227,105200,420165925,3725,3725,3725,3725,10
|
|
20240227,105100,420128675,3730,3725,3730,3725,4110
|
|
20240227,105000,404799060,3715,3710,3730,3710,15579
|
|
20240227,104900,346740385,3710,3700,3710,3700,739
|
|
20240227,104800,344005520,3700,3705,3705,3700,680
|
|
20240227,104700,341489470,3705,3705,3705,3705,1
|
|
20240227,104600,341485765,3700,3700,3700,3700,640
|
|
20240227,104500,339117765,3695,3700,3700,3695,254
|
|
20240227,104400,338178650,3695,3695,3695,3695,168
|
|
20240227,104300,337557890,3700,3700,3700,3700,10
|
|
20240227,104200,337520890,3700,3700,3700,3700,188
|
|
20240227,104100,336825290,3695,3695,3695,3695,784
|
|
20240227,104000,333928410,3695,3695,3695,3695,137
|
|
20240227,103900,333422195,3700,3695,3700,3695,148
|
|
20240227,103800,332875280,3700,3695,3700,3695,176
|
|
20240227,103700,332224955,3695,3695,3695,3690,1011
|
|
20240227,103600,328489995,3690,3670,3690,3670,256
|
|
20240227,103500,327549065,3685,3685,3685,3685,21
|
|
20240227,103400,327471680,3675,3675,3675,3675,1548
|
|
20240227,103300,321782780,3670,3665,3670,3665,1729
|
|
20240227,103200,315445310,3660,3660,3660,3660,274
|
|
20240227,103100,314442470,3660,3660,3660,3660,0
|
|
20240227,103000,314442470,3660,3660,3660,3660,0
|
|
20240227,102900,314442470,3660,3675,3675,3660,9912
|
|
20240227,102800,278152265,3675,3675,3675,3675,137
|
|
20240227,102700,277648790,3675,3675,3675,3675,137
|
|
20240227,102600,277145315,3675,3675,3675,3675,1000
|
|
20240227,102500,273470315,3675,3675,3675,3675,264
|
|
20240227,102400,272500115,3675,3675,3680,3675,1538
|
|
20240227,102300,266847910,3675,3675,3675,3675,1
|
|
20240227,102200,266844235,3675,3680,3680,3675,1573
|
|
20240227,102100,261058000,3680,3675,3680,3670,1150
|
|
20240227,102000,256832430,3675,3695,3695,3675,972
|
|
20240227,101900,253257630,3680,3680,3680,3670,831
|
|
20240227,101800,250201525,3680,3680,3680,3680,0
|
|
20240227,101700,250201525,3680,3695,3695,3680,546
|
|
20240227,101600,248192095,3695,3695,3695,3680,491
|
|
20240227,101500,246382530,3690,3690,3690,3690,546
|
|
20240227,101400,244367790,3705,3675,3705,3675,1671
|
|
20240227,101300,238197535,3680,3665,3680,3665,2810
|
|
20240227,101200,227890410,3660,3660,3660,3660,299
|
|
20240227,101100,226796070,3660,3665,3665,3660,297
|
|
20240227,101000,225709000,3665,3665,3665,3665,10
|
|
20240227,100900,225672350,3665,3665,3665,3660,148
|
|
20240227,100800,225130615,3665,3665,3665,3660,168
|
|
20240227,100700,224515630,3665,3665,3665,3665,1698
|
|
20240227,100600,218292460,3665,3680,3680,3665,266
|
|
20240227,100500,217314430,3665,3665,3695,3665,4458
|
|
20240227,100400,200938315,3660,3665,3665,3655,1794
|
|
20240227,100300,194372210,3665,3655,3665,3655,1003
|
|
20240227,100200,190699420,3655,3655,3655,3655,1011
|
|
20240227,100100,187004215,3655,3660,3660,3655,27
|
|
20240227,100000,186905475,3655,3660,3660,3655,637
|
|
20240227,095900,184577185,3655,3655,3655,3655,1264
|
|
20240227,095800,179957265,3660,3660,3660,3660,11
|
|
20240227,095700,179917005,3655,3655,3655,3655,1826
|
|
20240227,095600,173242975,3655,3655,3655,3655,570
|
|
20240227,095500,171159625,3650,3665,3670,3650,6020
|
|
20240227,095400,149106495,3665,3665,3665,3665,70
|
|
20240227,095300,148849945,3665,3675,3675,3665,126
|
|
20240227,095200,148388055,3675,3680,3680,3665,147
|
|
20240227,095100,147849040,3680,3665,3680,3665,6
|
|
20240227,095000,147827035,3665,3665,3665,3660,2179
|
|
20240227,094900,139851650,3660,3665,3665,3660,158
|
|
20240227,094800,139273270,3665,3665,3665,3660,148
|
|
20240227,094700,138731535,3665,3660,3665,3660,138
|
|
20240227,094600,138226450,3665,3655,3665,3655,149
|
|
20240227,094500,137681740,3660,3660,3660,3660,732
|
|
20240227,094400,135002620,3655,3660,3660,3655,1349
|
|
20240227,094300,130071975,3660,3660,3660,3660,362
|
|
20240227,094200,128747055,3660,3660,3660,3660,585
|
|
20240227,094100,126605955,3660,3665,3665,3660,1826
|
|
20240227,094000,119921380,3665,3670,3670,3665,389
|
|
20240227,093900,118495690,3665,3670,3675,3660,1027
|
|
20240227,093800,114730010,3670,3675,3675,3670,538
|
|
20240227,093700,112755425,3685,3685,3685,3675,3424
|
|
20240227,093600,100172115,3685,3695,3695,3680,2077
|
|
20240227,093500,92528475,3685,3685,3695,3685,5229
|
|
20240227,093400,73259410,3690,3690,3690,3690,70
|
|
20240227,093300,73001110,3690,3685,3690,3685,720
|
|
20240227,093200,70345360,3685,3700,3705,3685,8400
|
|
20240227,093100,39300300,3700,3700,3700,3700,265
|
|
20240227,093000,38319800,3700,3705,3705,3700,1010
|
|
20240227,092900,34582750,3710,3700,3710,3700,64
|
|
20240227,092800,34345450,3700,3700,3700,3700,1425
|
|
20240227,092700,29072950,3700,3705,3705,3700,552
|
|
20240227,092600,27028000,3705,3705,3705,3705,985
|
|
20240227,092500,23378575,3705,3705,3710,3705,474
|
|
20240227,092400,21622155,3710,3715,3715,3710,363
|
|
20240227,092300,20275375,3715,3720,3720,3715,105
|
|
20240227,092200,19885245,3715,3715,3715,3710,339
|
|
20240227,092100,18626550,3710,3710,3710,3710,0
|
|
20240227,092000,18626550,3710,3710,3710,3705,1924
|
|
20240227,091900,11488760,3710,3710,3710,3710,20
|
|
20240227,091800,11414560,3705,3705,3705,3705,0
|
|
20240227,091700,11414560,3705,3710,3710,3705,270
|
|
20240227,091600,10413660,3710,3710,3710,3710,110
|
|
20240227,091500,10005560,3710,3710,3710,3710,20
|
|
20240227,091400,9931360,3710,3710,3710,3710,341
|
|
20240227,091300,8666250,3710,3710,3710,3710,0
|
|
20240227,091200,8666250,3710,3710,3710,3710,0
|
|
20240227,091100,8666250,3710,3705,3710,3705,354
|
|
20240227,091000,7354130,3705,3710,3710,3705,185
|
|
20240227,090900,6668655,3710,3710,3710,3710,91
|
|
20240227,090800,6331045,3705,3715,3715,3705,482
|
|
20240227,090700,4542370,3715,3715,3715,3715,400
|
|
20240227,090600,3056370,3715,3715,3715,3715,235
|
|
20240227,090500,2183345,3715,3715,3715,3715,0
|
|
20240227,090400,2183345,3715,3715,3715,3715,0
|
|
20240227,090300,2183345,3715,3715,3715,3715,200
|
|
20240227,090200,1440345,3715,3715,3715,3715,12
|
|
20240227,090100,1395765,3715,3720,3720,3715,53
|
|
20240227,090000,1198820,3720,3700,3720,3700,324
|