756 lines
37 KiB
CSV
756 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,213300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,213200,4767947890,8380,8380,8380,8380,0
|
|
20240227,213100,4767947890,8380,8380,8380,8380,0
|
|
20240227,213000,4767947890,8380,8380,8380,8380,0
|
|
20240227,212900,4767947890,8380,8380,8380,8380,0
|
|
20240227,212800,4767947890,8380,8380,8380,8380,0
|
|
20240227,212700,4767947890,8380,8380,8380,8380,0
|
|
20240227,212600,4767947890,8380,8380,8380,8380,0
|
|
20240227,212500,4767947890,8380,8380,8380,8380,0
|
|
20240227,212400,4767947890,8380,8380,8380,8380,0
|
|
20240227,212300,4767947890,8380,8380,8380,8380,0
|
|
20240227,212200,4767947890,8380,8380,8380,8380,0
|
|
20240227,212100,4767947890,8380,8380,8380,8380,0
|
|
20240227,212000,4767947890,8380,8380,8380,8380,0
|
|
20240227,211900,4767947890,8380,8380,8380,8380,0
|
|
20240227,211800,4767947890,8380,8380,8380,8380,0
|
|
20240227,211700,4767947890,8380,8380,8380,8380,0
|
|
20240227,211600,4767947890,8380,8380,8380,8380,0
|
|
20240227,211500,4767947890,8380,8380,8380,8380,0
|
|
20240227,211400,4767947890,8380,8380,8380,8380,0
|
|
20240227,211300,4767947890,8380,8380,8380,8380,0
|
|
20240227,211200,4767947890,8380,8380,8380,8380,0
|
|
20240227,211100,4767947890,8380,8380,8380,8380,0
|
|
20240227,211000,4767947890,8380,8380,8380,8380,0
|
|
20240227,210900,4767947890,8380,8380,8380,8380,0
|
|
20240227,210800,4767947890,8380,8380,8380,8380,0
|
|
20240227,210700,4767947890,8380,8380,8380,8380,0
|
|
20240227,210600,4767947890,8380,8380,8380,8380,0
|
|
20240227,210500,4767947890,8380,8380,8380,8380,0
|
|
20240227,210400,4767947890,8380,8380,8380,8380,0
|
|
20240227,210300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,210200,4767947890,8380,8380,8380,8380,0
|
|
20240227,210100,4767947890,8380,8380,8380,8380,0
|
|
20240227,210000,4767947890,8380,8380,8380,8380,0
|
|
20240227,205900,4767947890,8380,8380,8380,8380,0
|
|
20240227,205800,4767947890,8380,8380,8380,8380,0
|
|
20240227,205700,4767947890,8380,8380,8380,8380,0
|
|
20240227,205600,4767947890,8380,8380,8380,8380,0
|
|
20240227,205500,4767947890,8380,8380,8380,8380,0
|
|
20240227,205400,4767947890,8380,8380,8380,8380,0
|
|
20240227,205300,4767947890,8380,8380,8380,8380,0
|
|
20240227,205200,4767947890,8380,8380,8380,8380,0
|
|
20240227,205100,4767947890,8380,8380,8380,8380,0
|
|
20240227,205000,4767947890,8380,8380,8380,8380,0
|
|
20240227,204900,4767947890,8380,8380,8380,8380,0
|
|
20240227,204800,4767947890,8380,8380,8380,8380,0
|
|
20240227,204700,4767947890,8380,8380,8380,8380,0
|
|
20240227,204600,4767947890,8380,8380,8380,8380,0
|
|
20240227,204500,4767947890,8380,8380,8380,8380,0
|
|
20240227,204400,4767947890,8380,8380,8380,8380,0
|
|
20240227,204300,4767947890,8380,8380,8380,8380,0
|
|
20240227,204200,4767947890,8380,8380,8380,8380,0
|
|
20240227,204100,4767947890,8380,8380,8380,8380,0
|
|
20240227,204000,4767947890,8380,8380,8380,8380,0
|
|
20240227,203900,4767947890,8380,8380,8380,8380,0
|
|
20240227,203800,4767947890,8380,8380,8380,8380,0
|
|
20240227,203700,4767947890,8380,8380,8380,8380,0
|
|
20240227,203600,4767947890,8380,8380,8380,8380,0
|
|
20240227,203500,4767947890,8380,8380,8380,8380,0
|
|
20240227,203400,4767947890,8380,8380,8380,8380,0
|
|
20240227,203300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,203200,4767947890,8380,8380,8380,8380,0
|
|
20240227,203100,4767947890,8380,8380,8380,8380,0
|
|
20240227,203000,4767947890,8380,8380,8380,8380,0
|
|
20240227,202900,4767947890,8380,8380,8380,8380,0
|
|
20240227,202800,4767947890,8380,8380,8380,8380,0
|
|
20240227,202700,4767947890,8380,8380,8380,8380,0
|
|
20240227,202600,4767947890,8380,8380,8380,8380,0
|
|
20240227,202500,4767947890,8380,8380,8380,8380,0
|
|
20240227,202400,4767947890,8380,8380,8380,8380,0
|
|
20240227,202300,4767947890,8380,8380,8380,8380,0
|
|
20240227,202200,4767947890,8380,8380,8380,8380,0
|
|
20240227,202100,4767947890,8380,8380,8380,8380,0
|
|
20240227,202000,4767947890,8380,8380,8380,8380,0
|
|
20240227,201900,4767947890,8380,8380,8380,8380,0
|
|
20240227,201800,4767947890,8380,8380,8380,8380,0
|
|
20240227,201700,4767947890,8380,8380,8380,8380,0
|
|
20240227,201600,4767947890,8380,8380,8380,8380,0
|
|
20240227,201500,4767947890,8380,8380,8380,8380,0
|
|
20240227,201400,4767947890,8380,8380,8380,8380,0
|
|
20240227,201300,4767947890,8380,8380,8380,8380,0
|
|
20240227,201200,4767947890,8380,8380,8380,8380,0
|
|
20240227,201100,4767947890,8380,8380,8380,8380,0
|
|
20240227,201000,4767947890,8380,8380,8380,8380,0
|
|
20240227,200900,4767947890,8380,8380,8380,8380,0
|
|
20240227,200800,4767947890,8380,8380,8380,8380,0
|
|
20240227,200700,4767947890,8380,8380,8380,8380,0
|
|
20240227,200600,4767947890,8380,8380,8380,8380,0
|
|
20240227,200500,4767947890,8380,8380,8380,8380,0
|
|
20240227,200400,4767947890,8380,8380,8380,8380,0
|
|
20240227,200300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,200200,4767947890,8380,8380,8380,8380,0
|
|
20240227,200100,4767947890,8380,8380,8380,8380,0
|
|
20240227,200000,4767947890,8380,8380,8380,8380,0
|
|
20240227,195900,4767947890,8380,8380,8380,8380,0
|
|
20240227,195800,4767947890,8380,8380,8380,8380,0
|
|
20240227,195700,4767947890,8380,8380,8380,8380,0
|
|
20240227,195600,4767947890,8380,8380,8380,8380,0
|
|
20240227,195500,4767947890,8380,8380,8380,8380,0
|
|
20240227,195400,4767947890,8380,8380,8380,8380,0
|
|
20240227,195300,4767947890,8380,8380,8380,8380,0
|
|
20240227,195200,4767947890,8380,8380,8380,8380,0
|
|
20240227,195100,4767947890,8380,8380,8380,8380,0
|
|
20240227,195000,4767947890,8380,8380,8380,8380,0
|
|
20240227,194900,4767947890,8380,8380,8380,8380,0
|
|
20240227,194800,4767947890,8380,8380,8380,8380,0
|
|
20240227,194700,4767947890,8380,8380,8380,8380,0
|
|
20240227,194600,4767947890,8380,8380,8380,8380,0
|
|
20240227,194500,4767947890,8380,8380,8380,8380,0
|
|
20240227,194400,4767947890,8380,8380,8380,8380,0
|
|
20240227,194300,4767947890,8380,8380,8380,8380,0
|
|
20240227,194200,4767947890,8380,8380,8380,8380,0
|
|
20240227,194100,4767947890,8380,8380,8380,8380,0
|
|
20240227,194000,4767947890,8380,8380,8380,8380,0
|
|
20240227,193900,4767947890,8380,8380,8380,8380,0
|
|
20240227,193800,4767947890,8380,8380,8380,8380,0
|
|
20240227,193700,4767947890,8380,8380,8380,8380,0
|
|
20240227,193600,4767947890,8380,8380,8380,8380,0
|
|
20240227,193500,4767947890,8380,8380,8380,8380,0
|
|
20240227,193400,4767947890,8380,8380,8380,8380,0
|
|
20240227,193300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,193200,4767947890,8380,8380,8380,8380,0
|
|
20240227,193100,4767947890,8380,8380,8380,8380,0
|
|
20240227,193000,4767947890,8380,8380,8380,8380,0
|
|
20240227,192900,4767947890,8380,8380,8380,8380,0
|
|
20240227,192800,4767947890,8380,8380,8380,8380,0
|
|
20240227,192700,4767947890,8380,8380,8380,8380,0
|
|
20240227,192600,4767947890,8380,8380,8380,8380,0
|
|
20240227,192500,4767947890,8380,8380,8380,8380,0
|
|
20240227,192400,4767947890,8380,8380,8380,8380,0
|
|
20240227,192300,4767947890,8380,8380,8380,8380,0
|
|
20240227,192200,4767947890,8380,8380,8380,8380,0
|
|
20240227,192100,4767947890,8380,8380,8380,8380,0
|
|
20240227,192000,4767947890,8380,8380,8380,8380,0
|
|
20240227,191900,4767947890,8380,8380,8380,8380,0
|
|
20240227,191800,4767947890,8380,8380,8380,8380,0
|
|
20240227,191700,4767947890,8380,8380,8380,8380,0
|
|
20240227,191600,4767947890,8380,8380,8380,8380,0
|
|
20240227,191500,4767947890,8380,8380,8380,8380,0
|
|
20240227,191400,4767947890,8380,8380,8380,8380,0
|
|
20240227,191300,4767947890,8380,8380,8380,8380,0
|
|
20240227,191200,4767947890,8380,8380,8380,8380,0
|
|
20240227,191100,4767947890,8380,8380,8380,8380,0
|
|
20240227,191000,4767947890,8380,8380,8380,8380,0
|
|
20240227,190900,4767947890,8380,8380,8380,8380,0
|
|
20240227,190800,4767947890,8380,8380,8380,8380,0
|
|
20240227,190700,4767947890,8380,8380,8380,8380,0
|
|
20240227,190600,4767947890,8380,8380,8380,8380,0
|
|
20240227,190500,4767947890,8380,8380,8380,8380,0
|
|
20240227,190400,4767947890,8380,8380,8380,8380,0
|
|
20240227,190300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,190200,4767947890,8380,8380,8380,8380,0
|
|
20240227,190100,4767947890,8380,8380,8380,8380,0
|
|
20240227,190000,4767947890,8380,8380,8380,8380,0
|
|
20240227,185900,4767947890,8380,8380,8380,8380,0
|
|
20240227,185800,4767947890,8380,8380,8380,8380,0
|
|
20240227,185700,4767947890,8380,8380,8380,8380,0
|
|
20240227,185600,4767947890,8380,8380,8380,8380,0
|
|
20240227,185500,4767947890,8380,8380,8380,8380,0
|
|
20240227,185400,4767947890,8380,8380,8380,8380,0
|
|
20240227,185300,4767947890,8380,8380,8380,8380,0
|
|
20240227,185200,4767947890,8380,8380,8380,8380,0
|
|
20240227,185100,4767947890,8380,8380,8380,8380,0
|
|
20240227,185000,4767947890,8380,8380,8380,8380,0
|
|
20240227,184900,4767947890,8380,8380,8380,8380,0
|
|
20240227,184800,4767947890,8380,8380,8380,8380,0
|
|
20240227,184700,4767947890,8380,8380,8380,8380,0
|
|
20240227,184600,4767947890,8380,8380,8380,8380,0
|
|
20240227,184500,4767947890,8380,8380,8380,8380,0
|
|
20240227,184400,4767947890,8380,8380,8380,8380,0
|
|
20240227,184300,4767947890,8380,8380,8380,8380,0
|
|
20240227,184200,4767947890,8380,8380,8380,8380,0
|
|
20240227,184100,4767947890,8380,8380,8380,8380,0
|
|
20240227,184000,4767947890,8380,8380,8380,8380,0
|
|
20240227,183900,4767947890,8380,8380,8380,8380,0
|
|
20240227,183800,4767947890,8380,8380,8380,8380,0
|
|
20240227,183700,4767947890,8380,8380,8380,8380,0
|
|
20240227,183600,4767947890,8380,8380,8380,8380,0
|
|
20240227,183500,4767947890,8380,8380,8380,8380,0
|
|
20240227,183400,4767947890,8380,8380,8380,8380,0
|
|
20240227,183300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,183200,4767947890,8380,8380,8380,8380,0
|
|
20240227,183100,4767947890,8380,8380,8380,8380,0
|
|
20240227,183000,4767947890,8380,8380,8380,8380,0
|
|
20240227,182900,4767947890,8380,8380,8380,8380,0
|
|
20240227,182800,4767947890,8380,8380,8380,8380,0
|
|
20240227,182700,4767947890,8380,8380,8380,8380,0
|
|
20240227,182600,4767947890,8380,8380,8380,8380,0
|
|
20240227,182500,4767947890,8380,8380,8380,8380,0
|
|
20240227,182400,4767947890,8380,8380,8380,8380,0
|
|
20240227,182300,4767947890,8380,8380,8380,8380,0
|
|
20240227,182200,4767947890,8380,8380,8380,8380,0
|
|
20240227,182100,4767947890,8380,8380,8380,8380,0
|
|
20240227,182000,4767947890,8380,8380,8380,8380,0
|
|
20240227,181900,4767947890,8380,8380,8380,8380,0
|
|
20240227,181800,4767947890,8380,8380,8380,8380,0
|
|
20240227,181700,4767947890,8380,8380,8380,8380,0
|
|
20240227,181600,4767947890,8380,8380,8380,8380,0
|
|
20240227,181500,4767947890,8380,8380,8380,8380,0
|
|
20240227,181400,4767947890,8380,8380,8380,8380,0
|
|
20240227,181300,4767947890,8380,8380,8380,8380,0
|
|
20240227,181200,4767947890,8380,8380,8380,8380,0
|
|
20240227,181100,4767947890,8380,8380,8380,8380,0
|
|
20240227,181000,4767947890,8380,8380,8380,8380,0
|
|
20240227,180900,4767947890,8380,8380,8380,8380,0
|
|
20240227,180800,4767947890,8380,8380,8380,8380,0
|
|
20240227,180700,4767947890,8380,8380,8380,8380,0
|
|
20240227,180600,4767947890,8380,8380,8380,8380,0
|
|
20240227,180500,4767947890,8380,8380,8380,8380,0
|
|
20240227,180400,4767947890,8380,8380,8380,8380,0
|
|
20240227,180300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,180200,4767947890,8380,8380,8380,8380,0
|
|
20240227,180100,4767947890,8380,8380,8380,8380,0
|
|
20240227,180000,4767947890,8380,8380,8380,8380,0
|
|
20240227,175900,4767947890,8380,8380,8380,8380,0
|
|
20240227,175800,4767947890,8380,8380,8380,8380,0
|
|
20240227,175700,4767947890,8380,8380,8380,8380,0
|
|
20240227,175600,4767947890,8380,8380,8380,8380,0
|
|
20240227,175500,4767947890,8380,8380,8380,8380,0
|
|
20240227,175400,4767947890,8380,8380,8380,8380,0
|
|
20240227,175300,4767947890,8380,8380,8380,8380,0
|
|
20240227,175200,4767947890,8380,8380,8380,8380,0
|
|
20240227,175100,4767947890,8380,8380,8380,8380,0
|
|
20240227,175000,4767947890,8380,8380,8380,8380,0
|
|
20240227,174900,4767947890,8380,8380,8380,8380,0
|
|
20240227,174800,4767947890,8380,8380,8380,8380,0
|
|
20240227,174700,4767947890,8380,8380,8380,8380,0
|
|
20240227,174600,4767947890,8380,8380,8380,8380,0
|
|
20240227,174500,4767947890,8380,8380,8380,8380,0
|
|
20240227,174400,4767947890,8380,8380,8380,8380,0
|
|
20240227,174300,4767947890,8380,8380,8380,8380,0
|
|
20240227,174200,4767947890,8380,8380,8380,8380,0
|
|
20240227,174100,4767947890,8380,8380,8380,8380,0
|
|
20240227,174000,4767947890,8380,8380,8380,8380,0
|
|
20240227,173900,4767947890,8380,8380,8380,8380,0
|
|
20240227,173800,4767947890,8380,8380,8380,8380,0
|
|
20240227,173700,4767947890,8380,8380,8380,8380,0
|
|
20240227,173600,4767947890,8380,8380,8380,8380,0
|
|
20240227,173500,4767947890,8380,8380,8380,8380,0
|
|
20240227,173400,4767947890,8380,8380,8380,8380,0
|
|
20240227,173300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,173200,4767947890,8380,8380,8380,8380,0
|
|
20240227,173100,4767947890,8380,8380,8380,8380,0
|
|
20240227,173000,4767947890,8380,8380,8380,8380,0
|
|
20240227,172900,4767947890,8380,8380,8380,8380,0
|
|
20240227,172800,4767947890,8380,8380,8380,8380,0
|
|
20240227,172700,4767947890,8380,8380,8380,8380,0
|
|
20240227,172600,4767947890,8380,8380,8380,8380,0
|
|
20240227,172500,4767947890,8380,8380,8380,8380,0
|
|
20240227,172400,4767947890,8380,8380,8380,8380,0
|
|
20240227,172300,4767947890,8380,8380,8380,8380,0
|
|
20240227,172200,4767947890,8380,8380,8380,8380,0
|
|
20240227,172100,4767947890,8380,8380,8380,8380,0
|
|
20240227,172000,4767947890,8380,8380,8380,8380,0
|
|
20240227,171900,4767947890,8380,8380,8380,8380,0
|
|
20240227,171800,4767947890,8380,8380,8380,8380,0
|
|
20240227,171700,4767947890,8380,8380,8380,8380,0
|
|
20240227,171600,4767947890,8380,8380,8380,8380,0
|
|
20240227,171500,4767947890,8380,8380,8380,8380,0
|
|
20240227,171400,4767947890,8380,8380,8380,8380,0
|
|
20240227,171300,4767947890,8380,8380,8380,8380,0
|
|
20240227,171200,4767947890,8380,8380,8380,8380,0
|
|
20240227,171100,4767947890,8380,8380,8380,8380,0
|
|
20240227,171000,4767947890,8380,8380,8380,8380,0
|
|
20240227,170900,4767947890,8380,8380,8380,8380,0
|
|
20240227,170800,4767947890,8380,8380,8380,8380,0
|
|
20240227,170700,4767947890,8380,8380,8380,8380,0
|
|
20240227,170600,4767947890,8380,8380,8380,8380,0
|
|
20240227,170500,4767947890,8380,8380,8380,8380,0
|
|
20240227,170400,4767947890,8380,8380,8380,8380,0
|
|
20240227,170300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,170200,4767947890,8380,8380,8380,8380,0
|
|
20240227,170100,4767947890,8380,8380,8380,8380,0
|
|
20240227,170000,4767947890,8380,8380,8380,8380,0
|
|
20240227,165900,4767947890,8380,8380,8380,8380,0
|
|
20240227,165800,4767947890,8380,8380,8380,8380,0
|
|
20240227,165700,4767947890,8380,8380,8380,8380,0
|
|
20240227,165600,4767947890,8380,8380,8380,8380,0
|
|
20240227,165500,4767947890,8380,8380,8380,8380,0
|
|
20240227,165400,4767947890,8380,8380,8380,8380,0
|
|
20240227,165300,4767947890,8380,8380,8380,8380,0
|
|
20240227,165200,4767947890,8380,8380,8380,8380,0
|
|
20240227,165100,4767947890,8380,8380,8380,8380,0
|
|
20240227,165000,4767947890,8380,8380,8380,8380,0
|
|
20240227,164900,4767947890,8380,8380,8380,8380,0
|
|
20240227,164800,4767947890,8380,8380,8380,8380,0
|
|
20240227,164700,4767947890,8380,8380,8380,8380,0
|
|
20240227,164600,4767947890,8380,8380,8380,8380,0
|
|
20240227,164500,4767947890,8380,8380,8380,8380,0
|
|
20240227,164400,4767947890,8380,8380,8380,8380,0
|
|
20240227,164300,4767947890,8380,8380,8380,8380,0
|
|
20240227,164200,4767947890,8380,8380,8380,8380,0
|
|
20240227,164100,4767947890,8380,8380,8380,8380,0
|
|
20240227,164000,4767947890,8380,8380,8380,8380,0
|
|
20240227,163900,4767947890,8380,8380,8380,8380,0
|
|
20240227,163800,4767947890,8380,8380,8380,8380,0
|
|
20240227,163700,4767947890,8380,8380,8380,8380,0
|
|
20240227,163600,4767947890,8380,8380,8380,8380,0
|
|
20240227,163500,4767947890,8380,8380,8380,8380,0
|
|
20240227,163400,4767947890,8380,8380,8380,8380,0
|
|
20240227,163300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,163200,4767947890,8380,8380,8380,8380,0
|
|
20240227,163100,4767947890,8380,8380,8380,8380,0
|
|
20240227,163000,4767947890,8380,8380,8380,8380,0
|
|
20240227,162900,4767947890,8380,8380,8380,8380,0
|
|
20240227,162800,4767947890,8380,8380,8380,8380,0
|
|
20240227,162700,4767947890,8380,8380,8380,8380,0
|
|
20240227,162600,4767947890,8380,8380,8380,8380,0
|
|
20240227,162500,4767947890,8380,8380,8380,8380,0
|
|
20240227,162400,4767947890,8380,8380,8380,8380,0
|
|
20240227,162300,4767947890,8380,8380,8380,8380,0
|
|
20240227,162200,4767947890,8380,8380,8380,8380,0
|
|
20240227,162100,4767947890,8380,8380,8380,8380,0
|
|
20240227,162000,4767947890,8380,8380,8380,8380,0
|
|
20240227,161900,4767947890,8380,8380,8380,8380,0
|
|
20240227,161800,4767947890,8380,8380,8380,8380,0
|
|
20240227,161700,4767947890,8380,8380,8380,8380,0
|
|
20240227,161600,4767947890,8380,8380,8380,8380,0
|
|
20240227,161500,4767947890,8380,8380,8380,8380,0
|
|
20240227,161400,4767947890,8380,8380,8380,8380,0
|
|
20240227,161300,4767947890,8380,8380,8380,8380,0
|
|
20240227,161200,4767947890,8380,8380,8380,8380,0
|
|
20240227,161100,4767947890,8380,8380,8380,8380,0
|
|
20240227,161000,4767947890,8380,8380,8380,8380,0
|
|
20240227,160900,4767947890,8380,8380,8380,8380,0
|
|
20240227,160800,4767947890,8380,8380,8380,8380,0
|
|
20240227,160700,4767947890,8380,8380,8380,8380,0
|
|
20240227,160600,4767947890,8380,8380,8380,8380,0
|
|
20240227,160500,4767947890,8380,8380,8380,8380,0
|
|
20240227,160400,4767947890,8380,8380,8380,8380,0
|
|
20240227,160300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,160200,4767947890,8380,8380,8380,8380,0
|
|
20240227,160100,4767947890,8380,8380,8380,8380,0
|
|
20240227,160000,4767947890,8380,8380,8380,8380,0
|
|
20240227,155900,4767947890,8380,8380,8380,8380,0
|
|
20240227,155800,4767947890,8380,8380,8380,8380,0
|
|
20240227,155700,4767947890,8380,8380,8380,8380,0
|
|
20240227,155600,4767947890,8380,8380,8380,8380,0
|
|
20240227,155500,4767947890,8380,8380,8380,8380,0
|
|
20240227,155400,4767947890,8380,8380,8380,8380,0
|
|
20240227,155300,4767947890,8380,8380,8380,8380,0
|
|
20240227,155200,4767947890,8380,8380,8380,8380,0
|
|
20240227,155100,4767947890,8380,8380,8380,8380,0
|
|
20240227,155000,4767947890,8380,8380,8380,8380,0
|
|
20240227,154900,4767947890,8380,8380,8380,8380,0
|
|
20240227,154800,4767947890,8380,8380,8380,8380,0
|
|
20240227,154700,4767947890,8380,8380,8380,8380,0
|
|
20240227,154600,4767947890,8380,8380,8380,8380,0
|
|
20240227,154500,4767947890,8380,8380,8380,8380,0
|
|
20240227,154400,4767947890,8380,8380,8380,8380,0
|
|
20240227,154300,4767947890,8380,8380,8380,8380,0
|
|
20240227,154200,4767947890,8380,8380,8380,8380,0
|
|
20240227,154100,4767947890,8380,8380,8380,8380,0
|
|
20240227,154000,4767947890,8380,8380,8380,8380,0
|
|
20240227,153900,4767947890,8380,8380,8380,8380,0
|
|
20240227,153800,4767947890,8380,8380,8380,8380,0
|
|
20240227,153700,4767947890,8380,8380,8380,8380,0
|
|
20240227,153600,4767947890,8380,8380,8380,8380,0
|
|
20240227,153500,4767947890,8380,8380,8380,8380,0
|
|
20240227,153400,4767947890,8380,8380,8380,8380,0
|
|
20240227,153300,4767947890,8380,8380,8380,8380,4109
|
|
20240227,153200,4767947890,8380,8380,8380,8380,0
|
|
20240227,153100,4767947890,8380,8380,8380,8380,0
|
|
20240227,153000,4767947890,8380,8380,8380,8380,4109
|
|
20240227,152900,4733514470,8380,8380,8380,8380,0
|
|
20240227,152800,4733514470,8380,8380,8380,8380,0
|
|
20240227,152700,4733514470,8380,8380,8380,8380,0
|
|
20240227,152600,4733514470,8380,8380,8380,8380,0
|
|
20240227,152500,4733514470,8380,8380,8380,8380,0
|
|
20240227,152400,4733514470,8380,8380,8380,8380,0
|
|
20240227,152300,4733514470,8380,8380,8380,8380,0
|
|
20240227,152200,4733514470,8380,8380,8380,8380,0
|
|
20240227,152100,4733514470,8380,8380,8380,8380,0
|
|
20240227,152000,4733514470,8380,8380,8380,8380,0
|
|
20240227,151900,4733514470,8380,8380,8420,8380,1628
|
|
20240227,151800,4719840340,8380,8390,8400,8370,1366
|
|
20240227,151700,4708380600,8390,8380,8390,8370,701
|
|
20240227,151600,4702507070,8380,8380,8390,8380,1355
|
|
20240227,151500,4691149840,8380,8390,8390,8380,2247
|
|
20240227,151400,4672318060,8390,8390,8390,8380,595
|
|
20240227,151300,4667328010,8380,8390,8390,8380,950
|
|
20240227,151200,4659359460,8390,8360,8390,8360,1108
|
|
20240227,151100,4650082530,8360,8390,8390,8360,1660
|
|
20240227,151000,4636198700,8390,8360,8390,8360,354
|
|
20240227,150900,4633235450,8360,8400,8400,8360,573
|
|
20240227,150800,4628442210,8400,8360,8400,8360,1214
|
|
20240227,150700,4618280890,8360,8350,8360,8350,591
|
|
20240227,150600,4613344990,8350,8360,8360,8350,5960
|
|
20240227,150500,4563578340,8350,8350,8360,8350,1318
|
|
20240227,150400,4552569620,8360,8350,8360,8350,1304
|
|
20240227,150300,4541678870,8350,8350,8360,8350,440
|
|
20240227,150200,4538001900,8350,8370,8370,8350,532
|
|
20240227,150100,4533549520,8370,8400,8400,8370,372
|
|
20240227,150000,4530434190,8410,8420,8420,8400,513
|
|
20240227,145900,4526121180,8420,8360,8420,8350,2414
|
|
20240227,145800,4505892300,8360,8350,8360,8350,90
|
|
20240227,145700,4505139990,8350,8350,8350,8340,1752
|
|
20240227,145600,4490511220,8350,8330,8360,8330,132
|
|
20240227,145500,4489408680,8330,8310,8330,8310,3650
|
|
20240227,145400,4459039430,8310,8320,8330,8310,2513
|
|
20240227,145300,4438132450,8320,8340,8340,8320,841
|
|
20240227,145200,4431129030,8340,8360,8360,8340,2380
|
|
20240227,145100,4411259300,8360,8360,8380,8350,1721
|
|
20240227,145000,4396871490,8360,8380,8380,8360,1337
|
|
20240227,144900,4385670830,8380,8380,8390,8360,2016
|
|
20240227,144800,4368809290,8380,8380,8390,8380,5542
|
|
20240227,144700,4322349440,8390,8380,8390,8380,827
|
|
20240227,144600,4315417340,8380,8390,8390,8380,1715
|
|
20240227,144500,4301043490,8380,8390,8400,8380,2647
|
|
20240227,144400,4278846410,8390,8400,8400,8390,1784
|
|
20240227,144300,4263865650,8390,8400,8420,8390,6267
|
|
20240227,144200,4211224000,8410,8410,8420,8400,5991
|
|
20240227,144100,4160875380,8420,8420,8420,8410,1440
|
|
20240227,144000,4148755160,8420,8450,8470,8420,3526
|
|
20240227,143900,4118992500,8450,8460,8470,8450,2762
|
|
20240227,143800,4095637150,8460,8470,8470,8460,5241
|
|
20240227,143700,4051294650,8470,8470,8470,8460,1095
|
|
20240227,143600,4042025750,8480,8470,8480,8470,852
|
|
20240227,143500,4034807120,8470,8460,8470,8460,411
|
|
20240227,143400,4031326950,8470,8460,8470,8460,977
|
|
20240227,143300,4023053180,8470,8460,8470,8460,1332
|
|
20240227,143200,4011779880,8470,8490,8490,8460,4370
|
|
20240227,143100,3974765000,8490,8480,8490,8480,1320
|
|
20240227,143000,3963571210,8480,8490,8490,8480,861
|
|
20240227,142900,3956267410,8490,8490,8500,8480,1556
|
|
20240227,142800,3943069930,8490,8500,8510,8490,4434
|
|
20240227,142700,3905391620,8500,8500,8500,8500,5889
|
|
20240227,142600,3855335120,8500,8510,8510,8500,2940
|
|
20240227,142500,3830344990,8510,8510,8510,8500,1199
|
|
20240227,142400,3820146380,8510,8510,8520,8500,529
|
|
20240227,142300,3815644520,8500,8540,8540,8500,4071
|
|
20240227,142200,3780998500,8540,8530,8540,8530,137
|
|
20240227,142100,3779829370,8540,8530,8540,8530,130
|
|
20240227,142000,3778720390,8530,8530,8540,8520,358
|
|
20240227,141900,3775668650,8520,8530,8530,8520,365
|
|
20240227,141800,3772558580,8530,8530,8540,8530,924
|
|
20240227,141700,3764676820,8530,8520,8530,8520,351
|
|
20240227,141600,3761685420,8520,8520,8530,8510,1745
|
|
20240227,141500,3746819840,8520,8530,8530,8520,776
|
|
20240227,141400,3740208300,8530,8520,8530,8520,200
|
|
20240227,141300,3738503300,8520,8550,8550,8520,741
|
|
20240227,141200,3732189350,8520,8520,8520,8520,38
|
|
20240227,141100,3731865590,8550,8520,8550,8520,13
|
|
20240227,141000,3731754470,8520,8560,8560,8520,268
|
|
20240227,140900,3729464730,8560,8560,8560,8520,391
|
|
20240227,140800,3726130100,8560,8560,8560,8550,61
|
|
20240227,140700,3725608140,8560,8530,8560,8520,210
|
|
20240227,140600,3723815470,8560,8520,8560,8520,295
|
|
20240227,140500,3721295910,8520,8500,8520,8500,1513
|
|
20240227,140400,3708427450,8510,8520,8530,8500,626
|
|
20240227,140300,3703101030,8510,8530,8530,8510,211
|
|
20240227,140200,3701304810,8520,8520,8520,8520,477
|
|
20240227,140100,3697240770,8510,8520,8520,8510,1339
|
|
20240227,140000,3685841610,8510,8520,8520,8510,370
|
|
20240227,135900,3682692690,8520,8520,8520,8520,492
|
|
20240227,135800,3678500850,8510,8500,8520,8500,2897
|
|
20240227,135700,3653853670,8510,8500,8510,8500,1604
|
|
20240227,135600,3640209380,8500,8520,8520,8500,3231
|
|
20240227,135500,3612742340,8520,8530,8530,8510,6602
|
|
20240227,135400,3556537080,8520,8540,8550,8520,4063
|
|
20240227,135300,3521887640,8540,8560,8560,8540,2329
|
|
20240227,135200,3501994620,8550,8560,8560,8550,2314
|
|
20240227,135100,3482209800,8560,8560,8570,8560,813
|
|
20240227,135000,3475250510,8570,8570,8570,8560,2338
|
|
20240227,134900,3455236440,8570,8570,8570,8570,71
|
|
20240227,134800,3454627970,8570,8570,8570,8570,51
|
|
20240227,134700,3454190900,8560,8560,8570,8560,89
|
|
20240227,134600,3453428950,8560,8560,8570,8560,421
|
|
20240227,134500,3449824690,8560,8550,8560,8550,1213
|
|
20240227,134400,3439448660,8550,8560,8570,8550,5305
|
|
20240227,134300,3394047960,8560,8560,8560,8560,57
|
|
20240227,134200,3393560040,8560,8570,8570,8560,100
|
|
20240227,134100,3392703640,8570,8570,8570,8570,75
|
|
20240227,134000,3392060890,8570,8570,8570,8570,187
|
|
20240227,133900,3390458300,8570,8580,8580,8560,1236
|
|
20240227,133800,3379865060,8580,8600,8600,8580,537
|
|
20240227,133700,3375250740,8600,8600,8600,8600,186
|
|
20240227,133600,3373651140,8600,8560,8600,8560,1529
|
|
20240227,133500,3360514240,8560,8560,8560,8560,473
|
|
20240227,133400,3356465360,8560,8560,8560,8550,286
|
|
20240227,133300,3354018490,8560,8560,8560,8550,1929
|
|
20240227,133200,3337511300,8560,8560,8570,8560,600
|
|
20240227,133100,3332375260,8570,8580,8590,8570,2995
|
|
20240227,133000,3306693640,8580,8580,8580,8580,1321
|
|
20240227,132900,3295359460,8580,8600,8600,8580,4384
|
|
20240227,132800,3257700870,8600,8590,8600,8590,2310
|
|
20240227,132700,3237857250,8590,8600,8600,8590,39
|
|
20240227,132600,3237522080,8600,8590,8600,8590,994
|
|
20240227,132500,3228978910,8600,8600,8600,8600,1020
|
|
20240227,132400,3220206910,8590,8600,8600,8590,2615
|
|
20240227,132300,3197724200,8600,8610,8620,8600,1861
|
|
20240227,132200,3181716940,8610,8610,8610,8610,738
|
|
20240227,132100,3175362760,8610,8600,8610,8600,1450
|
|
20240227,132000,3162886560,8610,8600,8610,8600,5
|
|
20240227,131900,3162843530,8610,8610,8610,8600,285
|
|
20240227,131800,3160389880,8600,8610,8610,8600,6484
|
|
20240227,131700,3104627170,8610,8610,8610,8610,293
|
|
20240227,131600,3102104440,8600,8610,8610,8600,119
|
|
20240227,131500,3101080850,8610,8600,8610,8600,846
|
|
20240227,131400,3093805020,8610,8610,8610,8600,46
|
|
20240227,131300,3093409120,8610,8610,8610,8610,809
|
|
20240227,131200,3086443630,8610,8610,8610,8610,196
|
|
20240227,131100,3084756070,8610,8610,8610,8610,59
|
|
20240227,131000,3084248080,8620,8620,8620,8610,332
|
|
20240227,130900,3081388880,8620,8620,8620,8620,290
|
|
20240227,130800,3078889080,8620,8620,8630,8620,1091
|
|
20240227,130700,3069484370,8620,8620,8630,8620,899
|
|
20240227,130600,3061734920,8620,8620,8620,8620,381
|
|
20240227,130500,3058450700,8620,8620,8620,8620,6
|
|
20240227,130400,3058398980,8620,8620,8620,8610,188
|
|
20240227,130300,3056780280,8620,8620,8620,8620,21
|
|
20240227,130200,3056599260,8610,8610,8620,8600,677
|
|
20240227,130100,3050775700,8610,8620,8620,8610,79
|
|
20240227,130000,3050095280,8620,8610,8620,8610,270
|
|
20240227,125900,3047769050,8610,8610,8610,8610,110
|
|
20240227,125800,3046821950,8600,8620,8620,8600,388
|
|
20240227,125700,3043482390,8610,8610,8620,8610,259
|
|
20240227,125600,3041251900,8610,8620,8620,8610,117
|
|
20240227,125500,3040243510,8620,8620,8620,8620,418
|
|
20240227,125400,3036640350,8620,8610,8620,8600,429
|
|
20240227,125300,3032946450,8610,8610,8610,8600,917
|
|
20240227,125200,3025051190,8620,8610,8620,8610,527
|
|
20240227,125100,3020510400,8610,8610,8620,8610,851
|
|
20240227,125000,3013183270,8610,8610,8610,8610,321
|
|
20240227,124900,3010419460,8610,8600,8610,8600,1386
|
|
20240227,124800,2998490910,8610,8620,8620,8600,1206
|
|
20240227,124700,2988111590,8620,8630,8630,8620,941
|
|
20240227,124600,2979997940,8630,8630,8630,8620,308
|
|
20240227,124500,2977339910,8620,8620,8630,8620,451
|
|
20240227,124400,2973452270,8620,8620,8620,8610,1649
|
|
20240227,124300,2959251360,8610,8610,8620,8610,685
|
|
20240227,124200,2953353020,8620,8630,8630,8610,992
|
|
20240227,124100,2944805670,8630,8620,8630,8620,3302
|
|
20240227,124000,2916310550,8620,8630,8630,8620,503
|
|
20240227,123900,2911974660,8630,8630,8630,8630,52
|
|
20240227,123800,2911525900,8630,8630,8630,8620,466
|
|
20240227,123700,2907506790,8640,8640,8640,8620,476
|
|
20240227,123600,2903395490,8640,8640,8640,8630,76
|
|
20240227,123500,2902738870,8640,8620,8640,8620,39
|
|
20240227,123400,2902402650,8620,8620,8630,8620,87
|
|
20240227,123300,2901652660,8640,8630,8640,8620,447
|
|
20240227,123200,2897795540,8630,8630,8630,8630,0
|
|
20240227,123100,2897795540,8630,8660,8660,8630,172
|
|
20240227,123000,2896310980,8680,8680,8680,8680,0
|
|
20240227,122900,2896310980,8680,8640,8680,8640,1037
|
|
20240227,122800,2887318120,8640,8640,8640,8640,193
|
|
20240227,122700,2885650600,8640,8630,8640,8630,171
|
|
20240227,122600,2884173540,8640,8640,8650,8620,1493
|
|
20240227,122500,2871263780,8620,8620,8620,8620,214
|
|
20240227,122400,2869419100,8620,8620,8620,8620,223
|
|
20240227,122300,2867496840,8620,8620,8620,8620,584
|
|
20240227,122200,2862462760,8620,8620,8640,8620,1137
|
|
20240227,122100,2852660820,8620,8620,8620,8620,250
|
|
20240227,122000,2850505820,8620,8620,8620,8620,33
|
|
20240227,121900,2850221360,8610,8620,8620,8610,7601
|
|
20240227,121800,2784765110,8610,8620,8620,8610,300
|
|
20240227,121700,2782181990,8620,8620,8620,8620,2953
|
|
20240227,121600,2756727130,8630,8630,8630,8630,181
|
|
20240227,121500,2755165100,8630,8620,8640,8620,152
|
|
20240227,121400,2753852660,8630,8650,8650,8630,90
|
|
20240227,121300,2753075880,8650,8640,8650,8620,340
|
|
20240227,121200,2750135230,8620,8620,8620,8620,78
|
|
20240227,121100,2749462870,8620,8630,8630,8620,1245
|
|
20240227,121000,2738729560,8640,8640,8650,8630,904
|
|
20240227,120900,2730917310,8630,8620,8630,8620,517
|
|
20240227,120800,2726457600,8630,8650,8650,8630,1544
|
|
20240227,120700,2713132840,8650,8630,8650,8630,55
|
|
20240227,120600,2712658150,8630,8630,8640,8630,215
|
|
20240227,120500,2710802500,8630,8630,8630,8630,546
|
|
20240227,120400,2706090520,8630,8630,8630,8630,563
|
|
20240227,120300,2701231830,8660,8630,8660,8630,589
|
|
20240227,120200,2696148730,8630,8630,8630,8630,1485
|
|
20240227,120100,2683333180,8620,8630,8630,8620,993
|
|
20240227,120000,2674773080,8630,8640,8640,8630,1687
|
|
20240227,115900,2660213610,8640,8640,8640,8640,107
|
|
20240227,115800,2659289130,8640,8660,8660,8640,500
|
|
20240227,115700,2654962690,8660,8640,8660,8640,302
|
|
20240227,115600,2652353310,8640,8640,8640,8640,129
|
|
20240227,115500,2651238750,8640,8650,8650,8640,939
|
|
20240227,115400,2643124730,8650,8640,8660,8640,1049
|
|
20240227,115300,2634056340,8650,8640,8650,8640,140
|
|
20240227,115200,2632846340,8650,8630,8650,8620,618
|
|
20240227,115100,2627512710,8630,8640,8640,8630,1040
|
|
20240227,115000,2618535260,8640,8650,8650,8640,683
|
|
20240227,114900,2612628590,8650,8660,8660,8650,183
|
|
20240227,114800,2611044340,8660,8660,8660,8660,316
|
|
20240227,114700,2608307780,8660,8650,8670,8650,195
|
|
20240227,114600,2606619050,8650,8670,8670,8650,904
|
|
20240227,114500,2598785840,8670,8670,8670,8670,667
|
|
20240227,114400,2593002950,8670,8690,8690,8670,112
|
|
20240227,114300,2592029770,8690,8670,8690,8660,803
|
|
20240227,114200,2585057020,8660,8650,8670,8650,531
|
|
20240227,114100,2580462600,8650,8650,8660,8650,129
|
|
20240227,114000,2579346740,8650,8640,8650,8640,7
|
|
20240227,113900,2579286220,8640,8640,8640,8640,118
|
|
20240227,113800,2578266700,8640,8640,8640,8640,94
|
|
20240227,113700,2577454540,8640,8640,8640,8640,1223
|
|
20240227,113600,2566887820,8640,8650,8650,8640,452
|
|
20240227,113500,2562978080,8640,8640,8650,8640,1369
|
|
20240227,113400,2551138250,8640,8630,8640,8630,900
|
|
20240227,113300,2543369450,8640,8640,8640,8640,285
|
|
20240227,113200,2540907050,8640,8640,8640,8640,285
|
|
20240227,113100,2538444650,8640,8630,8640,8630,248
|
|
20240227,113000,2536303230,8630,8630,8640,8630,609
|
|
20240227,112900,2531047060,8640,8640,8640,8630,1224
|
|
20240227,112800,2520481700,8640,8650,8650,8640,1300
|
|
20240227,112700,2509244130,8650,8630,8650,8630,694
|
|
20240227,112600,2503241430,8630,8630,8630,8630,48
|
|
20240227,112500,2502827190,8630,8620,8630,8620,741
|
|
20240227,112400,2496435490,8610,8620,8620,8610,264
|
|
20240227,112300,2494162120,8610,8620,8620,8610,274
|
|
20240227,112200,2491800570,8620,8620,8630,8610,2771
|
|
20240227,112100,2467933540,8610,8640,8640,8610,384
|
|
20240227,112000,2464624300,8600,8610,8640,8600,1865
|
|
20240227,111900,2448566900,8610,8640,8640,8610,6437
|
|
20240227,111800,2393115740,8640,8640,8640,8630,12
|
|
20240227,111700,2393012130,8640,8630,8640,8620,643
|
|
20240227,111600,2387463820,8630,8630,8630,8620,133
|
|
20240227,111500,2386317030,8630,8650,8650,8630,4120
|
|
20240227,111400,2350743190,8650,8650,8650,8650,42
|
|
20240227,111300,2350379890,8640,8650,8650,8640,341
|
|
20240227,111200,2347433310,8650,8650,8650,8650,154
|
|
20240227,111100,2346101210,8640,8660,8660,8640,1838
|
|
20240227,111000,2330199820,8660,8660,8660,8660,511
|
|
20240227,110900,2325774560,8660,8660,8660,8640,433
|
|
20240227,110800,2322025040,8640,8650,8660,8640,885
|
|
20240227,110700,2314371030,8640,8650,8650,8640,825
|
|
20240227,110600,2307236840,8640,8640,8640,8640,723
|
|
20240227,110500,2300990120,8640,8630,8640,8620,745
|
|
20240227,110400,2294560750,8630,8630,8640,8630,1058
|
|
20240227,110300,2285429960,8630,8640,8640,8630,4160
|
|
20240227,110200,2249506000,8650,8650,8650,8640,3068
|
|
20240227,110100,2222968130,8650,8650,8650,8650,1374
|
|
20240227,110000,2211083030,8650,8660,8660,8650,391
|
|
20240227,105900,2207700660,8660,8660,8660,8650,1036
|
|
20240227,105800,2198733690,8660,8650,8660,8650,663
|
|
20240227,105700,2192995350,8660,8660,8660,8650,549
|
|
20240227,105600,2188244690,8650,8650,8660,8650,225
|
|
20240227,105500,2186296430,8660,8660,8660,8650,693
|
|
20240227,105400,2180296060,8660,8660,8660,8660,392
|
|
20240227,105300,2176901340,8660,8660,8660,8650,2116
|
|
20240227,105200,2158577280,8670,8680,8680,8670,97
|
|
20240227,105100,2157736190,8680,8670,8680,8670,243
|
|
20240227,105000,2155628280,8670,8680,8680,8670,1149
|
|
20240227,104900,2145666120,8680,8700,8700,8680,560
|
|
20240227,104800,2140804640,8680,8690,8700,8680,2469
|
|
20240227,104700,2119354000,8690,8690,8690,8680,114
|
|
20240227,104600,2118363840,8690,8700,8700,8690,803
|
|
20240227,104500,2111382600,8700,8700,8700,8690,297
|
|
20240227,104400,2108799700,8700,8710,8710,8700,275
|
|
20240227,104300,2106405490,8710,8700,8710,8700,12
|
|
20240227,104200,2106301070,8700,8700,8700,8700,484
|
|
20240227,104100,2102090270,8690,8700,8700,8690,120
|
|
20240227,104000,2101047270,8700,8700,8700,8690,982
|
|
20240227,103900,2092504740,8700,8690,8700,8690,381
|
|
20240227,103800,2089190410,8700,8700,8700,8700,23
|
|
20240227,103700,2088990310,8720,8680,8740,8680,488
|
|
20240227,103600,2084740890,8740,8680,8740,8680,476
|
|
20240227,103500,2080600330,8680,8710,8710,8680,2615
|
|
20240227,103400,2057891250,8700,8730,8730,8700,66
|
|
20240227,103300,2057316490,8690,8700,8700,8690,925
|
|
20240227,103200,2049274990,8700,8750,8750,8700,635
|
|
20240227,103100,2043747130,8710,8730,8730,8710,185
|
|
20240227,103000,2042135200,8740,8770,8770,8740,722
|
|
20240227,102900,2035820780,8770,8770,8770,8770,1053
|
|
20240227,102800,2026585970,8770,8770,8770,8770,11
|
|
20240227,102700,2026489500,8740,8740,8770,8730,2146
|
|
20240227,102600,2007712980,8740,8740,8740,8730,910
|
|
20240227,102500,1999766580,8740,8730,8750,8700,1630
|
|
20240227,102400,1985543280,8730,8740,8740,8730,24
|
|
20240227,102300,1985333750,8740,8740,8740,8740,210
|
|
20240227,102200,1983498350,8740,8740,8740,8740,8
|
|
20240227,102100,1983428430,8740,8740,8740,8740,206
|
|
20240227,102000,1981627990,8750,8750,8750,8710,538
|
|
20240227,101900,1976926530,8730,8730,8730,8710,709
|
|
20240227,101800,1970746660,8730,8730,8730,8700,334
|
|
20240227,101700,1967835810,8730,8750,8750,8730,760
|
|
20240227,101600,1961197850,8750,8750,8760,8750,546
|
|
20240227,101500,1956420320,8750,8750,8750,8750,14
|
|
20240227,101400,1956297820,8750,8750,8750,8740,181
|
|
20240227,101300,1954714080,8740,8740,8750,8740,350
|
|
20240227,101200,1951654290,8750,8740,8750,8730,360
|
|
20240227,101100,1948511160,8730,8730,8750,8730,343
|
|
20240227,101000,1945512350,8730,8750,8760,8720,655
|
|
20240227,100900,1939786990,8750,8710,8760,8710,897
|
|
20240227,100800,1931944800,8720,8690,8730,8690,8570
|
|
20240227,100700,1857359260,8690,8670,8690,8660,1967
|
|
20240227,100600,1840281960,8660,8670,8690,8660,63
|
|
20240227,100500,1839736240,8690,8690,8690,8660,187
|
|
20240227,100400,1838116000,8690,8660,8690,8660,174
|
|
20240227,100300,1836604120,8660,8650,8690,8650,1237
|
|
20240227,100200,1825897830,8650,8690,8700,8640,735
|
|
20240227,100100,1819534670,8690,8650,8690,8640,2074
|
|
20240227,100000,1801599730,8690,8670,8690,8650,777
|
|
20240227,095900,1794871290,8660,8660,8670,8660,394
|
|
20240227,095800,1791458750,8660,8690,8700,8660,1162
|
|
20240227,095700,1781365240,8700,8700,8700,8690,1594
|
|
20240227,095600,1767499290,8690,8690,8700,8690,5810
|
|
20240227,095500,1716981290,8690,8690,8690,8660,784
|
|
20240227,095400,1710184800,8690,8670,8690,8670,124
|
|
20240227,095300,1709109460,8670,8690,8700,8670,622
|
|
20240227,095200,1703710080,8700,8720,8720,8670,1553
|
|
20240227,095100,1690225870,8720,8720,8720,8700,601
|
|
20240227,095000,1684996790,8720,8720,8720,8650,6364
|
|
20240227,094900,1629773870,8690,8700,8720,8670,1640
|
|
20240227,094800,1615533610,8700,8710,8730,8700,1521
|
|
20240227,094700,1602289930,8740,8730,8740,8720,932
|
|
20240227,094600,1594161390,8720,8750,8750,8720,829
|
|
20240227,094500,1586930980,8720,8720,8760,8720,571
|
|
20240227,094400,1581939260,8720,8750,8770,8710,1921
|
|
20240227,094300,1565169090,8770,8780,8780,8770,88
|
|
20240227,094200,1564396880,8780,8800,8800,8720,3207
|
|
20240227,094100,1536267110,8800,8780,8810,8780,2514
|
|
20240227,094000,1514152960,8770,8730,8770,8720,1162
|
|
20240227,093900,1503985140,8730,8700,8730,8700,782
|
|
20240227,093800,1497175520,8710,8680,8710,8670,221
|
|
20240227,093700,1495256200,8670,8650,8670,8650,1896
|
|
20240227,093600,1478824800,8650,8660,8670,8650,2043
|
|
20240227,093500,1461144430,8660,8670,8680,8660,1401
|
|
20240227,093400,1448998050,8670,8680,8680,8660,2852
|
|
20240227,093300,1424279000,8680,8690,8690,8670,787
|
|
20240227,093200,1417453390,8690,8670,8690,8670,279
|
|
20240227,093100,1415033930,8670,8690,8690,8670,918
|
|
20240227,093000,1407069190,8690,8700,8700,8680,372
|
|
20240227,092900,1403840090,8680,8680,8700,8660,712
|
|
20240227,092800,1397661170,8680,8680,8700,8660,1306
|
|
20240227,092700,1386327830,8680,8650,8700,8650,3273
|
|
20240227,092600,1357948120,8670,8640,8670,8640,4050
|
|
20240227,092500,1322921630,8640,8620,8640,8610,2400
|
|
20240227,092400,1302241490,8620,8630,8630,8610,5212
|
|
20240227,092300,1257340190,8620,8650,8650,8620,4307
|
|
20240227,092200,1220160940,8650,8650,8660,8640,2515
|
|
20240227,092100,1198408180,8650,8630,8650,8620,2227
|
|
20240227,092000,1179193230,8620,8630,8630,8610,6198
|
|
20240227,091900,1125772790,8620,8640,8640,8620,3073
|
|
20240227,091800,1099255260,8640,8660,8660,8630,5448
|
|
20240227,091700,1052158950,8660,8660,8670,8650,4110
|
|
20240227,091600,1016586550,8660,8670,8670,8660,2761
|
|
20240227,091500,992663210,8670,8670,8680,8670,4529
|
|
20240227,091400,953387770,8670,8650,8670,8650,2763
|
|
20240227,091300,929465270,8660,8650,8670,8640,1306
|
|
20240227,091200,918156350,8690,8620,8690,8610,8014
|
|
20240227,091100,848953120,8620,8640,8640,8600,10823
|
|
20240227,091000,755745630,8640,8620,8640,8620,1671
|
|
20240227,090900,741330280,8620,8630,8630,8600,4761
|
|
20240227,090800,700334610,8630,8640,8670,8590,6615
|
|
20240227,090700,643344510,8640,8670,8680,8600,11827
|
|
20240227,090600,541238860,8670,8740,8740,8650,9513
|
|
20240227,090500,458610780,8730,8810,8810,8730,6412
|
|
20240227,090400,402432550,8810,8840,8840,8760,10212
|
|
20240227,090300,312858590,8820,9000,9000,8800,8855
|
|
20240227,090200,234227870,9000,9030,9080,9000,9280
|
|
20240227,090100,150611030,9030,9130,9130,9030,7636
|
|
20240227,090000,81326560,9140,9130,9150,9120,8657
|