597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185400,2612207565,3360,3360,3360,3360,10240
|
|
20240227,185300,2612207565,3360,3360,3360,3360,0
|
|
20240227,185200,2612207565,3360,3360,3360,3360,0
|
|
20240227,185100,2612207565,3360,3360,3360,3360,0
|
|
20240227,185000,2612207565,3360,3360,3360,3360,0
|
|
20240227,184900,2612207565,3360,3360,3360,3360,0
|
|
20240227,184800,2612207565,3360,3360,3360,3360,0
|
|
20240227,184700,2612207565,3360,3360,3360,3360,0
|
|
20240227,184600,2612207565,3360,3360,3360,3360,0
|
|
20240227,184500,2612207565,3360,3360,3360,3360,0
|
|
20240227,184400,2612207565,3360,3360,3360,3360,0
|
|
20240227,184300,2612207565,3360,3360,3360,3360,0
|
|
20240227,184200,2612207565,3360,3360,3360,3360,0
|
|
20240227,184100,2612207565,3360,3360,3360,3360,0
|
|
20240227,184000,2612207565,3360,3360,3360,3360,0
|
|
20240227,183900,2612207565,3360,3360,3360,3360,0
|
|
20240227,183800,2612207565,3360,3360,3360,3360,0
|
|
20240227,183700,2612207565,3360,3360,3360,3360,0
|
|
20240227,183600,2612207565,3360,3360,3360,3360,0
|
|
20240227,183500,2612207565,3360,3360,3360,3360,0
|
|
20240227,183400,2612207565,3360,3360,3360,3360,0
|
|
20240227,183300,2612207565,3360,3360,3360,3360,0
|
|
20240227,183200,2612207565,3360,3360,3360,3360,0
|
|
20240227,183100,2612207565,3360,3360,3360,3360,0
|
|
20240227,183000,2612207565,3360,3360,3360,3360,0
|
|
20240227,182900,2612207565,3360,3360,3360,3360,0
|
|
20240227,182800,2612207565,3360,3360,3360,3360,0
|
|
20240227,182700,2612207565,3360,3360,3360,3360,0
|
|
20240227,182600,2612207565,3360,3360,3360,3360,0
|
|
20240227,182500,2612207565,3360,3360,3360,3360,0
|
|
20240227,182400,2612207565,3360,3360,3360,3360,10240
|
|
20240227,182300,2612207565,3360,3360,3360,3360,0
|
|
20240227,182200,2612207565,3360,3360,3360,3360,0
|
|
20240227,182100,2612207565,3360,3360,3360,3360,0
|
|
20240227,182000,2612207565,3360,3360,3360,3360,0
|
|
20240227,181900,2612207565,3360,3360,3360,3360,0
|
|
20240227,181800,2612207565,3360,3360,3360,3360,0
|
|
20240227,181700,2612207565,3360,3360,3360,3360,0
|
|
20240227,181600,2612207565,3360,3360,3360,3360,0
|
|
20240227,181500,2612207565,3360,3360,3360,3360,0
|
|
20240227,181400,2612207565,3360,3360,3360,3360,0
|
|
20240227,181300,2612207565,3360,3360,3360,3360,0
|
|
20240227,181200,2612207565,3360,3360,3360,3360,0
|
|
20240227,181100,2612207565,3360,3360,3360,3360,0
|
|
20240227,181000,2612207565,3360,3360,3360,3360,0
|
|
20240227,180900,2612207565,3360,3360,3360,3360,0
|
|
20240227,180800,2612207565,3360,3360,3360,3360,0
|
|
20240227,180700,2612207565,3360,3360,3360,3360,0
|
|
20240227,180600,2612207565,3360,3360,3360,3360,0
|
|
20240227,180500,2612207565,3360,3360,3360,3360,0
|
|
20240227,180400,2612207565,3360,3360,3360,3360,0
|
|
20240227,180300,2612207565,3360,3360,3360,3360,0
|
|
20240227,180200,2612207565,3360,3360,3360,3360,0
|
|
20240227,180100,2612207565,3360,3360,3360,3360,0
|
|
20240227,180000,2612207565,3360,3360,3360,3360,0
|
|
20240227,175900,2612207565,3360,3360,3360,3360,0
|
|
20240227,175800,2612207565,3360,3360,3360,3360,0
|
|
20240227,175700,2612207565,3360,3360,3360,3360,0
|
|
20240227,175600,2612207565,3360,3360,3360,3360,0
|
|
20240227,175500,2612207565,3360,3360,3360,3360,0
|
|
20240227,175400,2612207565,3360,3360,3360,3360,10240
|
|
20240227,175300,2612207565,3360,3360,3360,3360,0
|
|
20240227,175200,2612207565,3360,3360,3360,3360,0
|
|
20240227,175100,2612207565,3360,3360,3360,3360,0
|
|
20240227,175000,2612207565,3360,3360,3360,3360,0
|
|
20240227,174900,2612207565,3360,3360,3360,3360,0
|
|
20240227,174800,2612207565,3360,3360,3360,3360,0
|
|
20240227,174700,2612207565,3360,3360,3360,3360,0
|
|
20240227,174600,2612207565,3360,3360,3360,3360,0
|
|
20240227,174500,2612207565,3360,3360,3360,3360,0
|
|
20240227,174400,2612207565,3360,3360,3360,3360,0
|
|
20240227,174300,2612207565,3360,3360,3360,3360,0
|
|
20240227,174200,2612207565,3360,3360,3360,3360,0
|
|
20240227,174100,2612207565,3360,3360,3360,3360,0
|
|
20240227,174000,2612207565,3360,3360,3360,3360,0
|
|
20240227,173900,2612207565,3360,3360,3360,3360,0
|
|
20240227,173800,2612207565,3360,3360,3360,3360,0
|
|
20240227,173700,2612207565,3360,3360,3360,3360,0
|
|
20240227,173600,2612207565,3360,3360,3360,3360,0
|
|
20240227,173500,2612207565,3360,3360,3360,3360,0
|
|
20240227,173400,2612207565,3360,3360,3360,3360,0
|
|
20240227,173300,2612207565,3360,3360,3360,3360,0
|
|
20240227,173200,2612207565,3360,3360,3360,3360,0
|
|
20240227,173100,2612207565,3360,3360,3360,3360,0
|
|
20240227,173000,2612207565,3360,3360,3360,3360,0
|
|
20240227,172900,2612207565,3360,3360,3360,3360,0
|
|
20240227,172800,2612207565,3360,3360,3360,3360,0
|
|
20240227,172700,2612207565,3360,3360,3360,3360,0
|
|
20240227,172600,2612207565,3360,3360,3360,3360,0
|
|
20240227,172500,2612207565,3360,3360,3360,3360,0
|
|
20240227,172400,2612207565,3360,3360,3360,3360,10240
|
|
20240227,172300,2612207565,3360,3360,3360,3360,0
|
|
20240227,172200,2612207565,3360,3360,3360,3360,0
|
|
20240227,172100,2612207565,3360,3360,3360,3360,0
|
|
20240227,172000,2612207565,3360,3360,3360,3360,0
|
|
20240227,171900,2612207565,3360,3360,3360,3360,0
|
|
20240227,171800,2612207565,3360,3360,3360,3360,0
|
|
20240227,171700,2612207565,3360,3360,3360,3360,0
|
|
20240227,171600,2612207565,3360,3360,3360,3360,0
|
|
20240227,171500,2612207565,3360,3360,3360,3360,0
|
|
20240227,171400,2612207565,3360,3360,3360,3360,0
|
|
20240227,171300,2612207565,3360,3360,3360,3360,0
|
|
20240227,171200,2612207565,3360,3360,3360,3360,0
|
|
20240227,171100,2612207565,3360,3360,3360,3360,0
|
|
20240227,171000,2612207565,3360,3360,3360,3360,0
|
|
20240227,170900,2612207565,3360,3360,3360,3360,0
|
|
20240227,170800,2612207565,3360,3360,3360,3360,0
|
|
20240227,170700,2612207565,3360,3360,3360,3360,0
|
|
20240227,170600,2612207565,3360,3360,3360,3360,0
|
|
20240227,170500,2612207565,3360,3360,3360,3360,0
|
|
20240227,170400,2612207565,3360,3360,3360,3360,0
|
|
20240227,170300,2612207565,3360,3360,3360,3360,0
|
|
20240227,170200,2612207565,3360,3360,3360,3360,0
|
|
20240227,170100,2612207565,3360,3360,3360,3360,0
|
|
20240227,170000,2612207565,3360,3360,3360,3360,0
|
|
20240227,165900,2612207565,3360,3360,3360,3360,0
|
|
20240227,165800,2612207565,3360,3360,3360,3360,0
|
|
20240227,165700,2612207565,3360,3360,3360,3360,0
|
|
20240227,165600,2612207565,3360,3360,3360,3360,0
|
|
20240227,165500,2612207565,3360,3360,3360,3360,0
|
|
20240227,165400,2612207565,3360,3360,3360,3360,10240
|
|
20240227,165300,2612207565,3360,3360,3360,3360,0
|
|
20240227,165200,2612207565,3360,3360,3360,3360,0
|
|
20240227,165100,2612207565,3360,3360,3360,3360,0
|
|
20240227,165000,2612207565,3360,3360,3360,3360,0
|
|
20240227,164900,2612207565,3360,3360,3360,3360,0
|
|
20240227,164800,2612207565,3360,3360,3360,3360,0
|
|
20240227,164700,2612207565,3360,3360,3360,3360,0
|
|
20240227,164600,2612207565,3360,3360,3360,3360,0
|
|
20240227,164500,2612207565,3360,3360,3360,3360,0
|
|
20240227,164400,2612207565,3360,3360,3360,3360,0
|
|
20240227,164300,2612207565,3360,3360,3360,3360,0
|
|
20240227,164200,2612207565,3360,3360,3360,3360,0
|
|
20240227,164100,2612207565,3360,3360,3360,3360,0
|
|
20240227,164000,2612207565,3360,3360,3360,3360,0
|
|
20240227,163900,2612207565,3360,3360,3360,3360,0
|
|
20240227,163800,2612207565,3360,3360,3360,3360,0
|
|
20240227,163700,2612207565,3360,3360,3360,3360,0
|
|
20240227,163600,2612207565,3360,3360,3360,3360,0
|
|
20240227,163500,2612207565,3360,3360,3360,3360,0
|
|
20240227,163400,2612207565,3360,3360,3360,3360,0
|
|
20240227,163300,2612207565,3360,3360,3360,3360,0
|
|
20240227,163200,2612207565,3360,3360,3360,3360,0
|
|
20240227,163100,2612207565,3360,3360,3360,3360,0
|
|
20240227,163000,2612207565,3360,3360,3360,3360,0
|
|
20240227,162900,2612207565,3360,3360,3360,3360,0
|
|
20240227,162800,2612207565,3360,3360,3360,3360,0
|
|
20240227,162700,2612207565,3360,3360,3360,3360,0
|
|
20240227,162600,2612207565,3360,3360,3360,3360,0
|
|
20240227,162500,2612207565,3360,3360,3360,3360,0
|
|
20240227,162400,2612207565,3360,3360,3360,3360,10240
|
|
20240227,162300,2612207565,3360,3360,3360,3360,0
|
|
20240227,162200,2612207565,3360,3360,3360,3360,0
|
|
20240227,162100,2612207565,3360,3360,3360,3360,0
|
|
20240227,162000,2612207565,3360,3360,3360,3360,0
|
|
20240227,161900,2612207565,3360,3360,3360,3360,0
|
|
20240227,161800,2612207565,3360,3360,3360,3360,0
|
|
20240227,161700,2612207565,3360,3360,3360,3360,0
|
|
20240227,161600,2612207565,3360,3360,3360,3360,0
|
|
20240227,161500,2612207565,3360,3360,3360,3360,0
|
|
20240227,161400,2612207565,3360,3360,3360,3360,0
|
|
20240227,161300,2612207565,3360,3360,3360,3360,0
|
|
20240227,161200,2612207565,3360,3360,3360,3360,0
|
|
20240227,161100,2612207565,3360,3360,3360,3360,0
|
|
20240227,161000,2612207565,3360,3360,3360,3360,0
|
|
20240227,160900,2612207565,3360,3360,3360,3360,0
|
|
20240227,160800,2612207565,3360,3360,3360,3360,0
|
|
20240227,160700,2612207565,3360,3360,3360,3360,0
|
|
20240227,160600,2612207565,3360,3360,3360,3360,0
|
|
20240227,160500,2612207565,3360,3360,3360,3360,0
|
|
20240227,160400,2612207565,3360,3360,3360,3360,0
|
|
20240227,160300,2612207565,3360,3360,3360,3360,0
|
|
20240227,160200,2612207565,3360,3360,3360,3360,0
|
|
20240227,160100,2612207565,3360,3360,3360,3360,0
|
|
20240227,160000,2612207565,3360,3360,3360,3360,0
|
|
20240227,155900,2612207565,3360,3360,3360,3360,0
|
|
20240227,155800,2612207565,3360,3360,3360,3360,0
|
|
20240227,155700,2612207565,3360,3360,3360,3360,0
|
|
20240227,155600,2612207565,3360,3360,3360,3360,0
|
|
20240227,155500,2612207565,3360,3360,3360,3360,0
|
|
20240227,155400,2612207565,3360,3360,3360,3360,10240
|
|
20240227,155300,2612207565,3360,3360,3360,3360,0
|
|
20240227,155200,2612207565,3360,3360,3360,3360,0
|
|
20240227,155100,2612207565,3360,3360,3360,3360,0
|
|
20240227,155000,2612207565,3360,3360,3360,3360,0
|
|
20240227,154900,2612207565,3360,3360,3360,3360,0
|
|
20240227,154800,2612207565,3360,3360,3360,3360,0
|
|
20240227,154700,2612207565,3360,3360,3360,3360,0
|
|
20240227,154600,2612207565,3360,3360,3360,3360,0
|
|
20240227,154500,2612207565,3360,3360,3360,3360,0
|
|
20240227,154400,2612207565,3360,3360,3360,3360,0
|
|
20240227,154300,2612207565,3360,3360,3360,3360,0
|
|
20240227,154200,2612207565,3360,3360,3360,3360,0
|
|
20240227,154100,2612207565,3360,3360,3360,3360,0
|
|
20240227,154000,2612207565,3360,3360,3360,3360,0
|
|
20240227,153900,2612207565,3360,3360,3360,3360,0
|
|
20240227,153800,2612207565,3360,3360,3360,3360,0
|
|
20240227,153700,2612207565,3360,3360,3360,3360,0
|
|
20240227,153600,2612207565,3360,3360,3360,3360,0
|
|
20240227,153500,2612207565,3360,3360,3360,3360,0
|
|
20240227,153400,2612207565,3360,3360,3360,3360,0
|
|
20240227,153300,2612207565,3360,3360,3360,3360,0
|
|
20240227,153200,2612207565,3360,3360,3360,3360,0
|
|
20240227,153100,2612207565,3360,3360,3360,3360,0
|
|
20240227,153000,2612207565,3360,3360,3360,3360,10240
|
|
20240227,152900,2577801165,3355,3355,3355,3355,0
|
|
20240227,152800,2577801165,3355,3355,3355,3355,0
|
|
20240227,152700,2577801165,3355,3355,3355,3355,0
|
|
20240227,152600,2577801165,3355,3355,3355,3355,0
|
|
20240227,152500,2577801165,3355,3355,3355,3355,0
|
|
20240227,152400,2577801165,3355,3355,3355,3355,0
|
|
20240227,152300,2577801165,3355,3355,3355,3355,0
|
|
20240227,152200,2577801165,3355,3355,3355,3355,0
|
|
20240227,152100,2577801165,3355,3355,3355,3355,0
|
|
20240227,152000,2577801165,3355,3355,3355,3355,0
|
|
20240227,151900,2577801165,3355,3350,3355,3350,155
|
|
20240227,151800,2577281405,3350,3350,3355,3350,341
|
|
20240227,151700,2576139050,3350,3350,3355,3350,6
|
|
20240227,151600,2576118945,3350,3350,3350,3350,306
|
|
20240227,151500,2575093845,3355,3345,3355,3345,96
|
|
20240227,151400,2574772025,3345,3345,3355,3345,2405
|
|
20240227,151300,2566724585,3345,3345,3345,3345,0
|
|
20240227,151200,2566724585,3345,3350,3350,3345,156
|
|
20240227,151100,2566202760,3345,3350,3350,3345,1613
|
|
20240227,151000,2560807270,3350,3345,3350,3345,5
|
|
20240227,150900,2560790540,3355,3350,3355,3345,750
|
|
20240227,150800,2558277765,3350,3350,3350,3350,14
|
|
20240227,150700,2558230865,3355,3350,3355,3350,868
|
|
20240227,150600,2555322965,3355,3350,3355,3350,189
|
|
20240227,150500,2554688900,3355,3355,3355,3345,1369
|
|
20240227,150400,2550096705,3355,3355,3355,3350,528
|
|
20240227,150300,2548325425,3355,3350,3355,3350,1543
|
|
20240227,150200,2543148750,3345,3345,3345,3345,5
|
|
20240227,150100,2543132025,3350,3350,3350,3350,250
|
|
20240227,150000,2542294525,3345,3350,3350,3345,2355
|
|
20240227,145900,2534414550,3350,3345,3350,3345,903
|
|
20240227,145800,2531391000,3345,3355,3355,3345,6552
|
|
20240227,145700,2509448755,3345,3345,3350,3345,1086
|
|
20240227,145600,2505814530,3345,3345,3345,3345,4718
|
|
20240227,145500,2490032820,3345,3360,3360,3345,17532
|
|
20240227,145400,2431297780,3360,3355,3360,3350,1255
|
|
20240227,145300,2427087070,3355,3355,3360,3350,3132
|
|
20240227,145200,2416581360,3350,3345,3355,3345,1481
|
|
20240227,145100,2411621225,3350,3350,3355,3345,1270
|
|
20240227,145000,2407366865,3355,3350,3355,3350,2946
|
|
20240227,144900,2397497640,3350,3350,3350,3350,505
|
|
20240227,144800,2395805890,3350,3350,3350,3350,30
|
|
20240227,144700,2395705390,3350,3355,3355,3345,25
|
|
20240227,144600,2395621735,3350,3350,3350,3350,515
|
|
20240227,144500,2393896485,3355,3355,3355,3355,0
|
|
20240227,144400,2393896485,3355,3355,3355,3345,543
|
|
20240227,144300,2392080020,3360,3355,3360,3355,822
|
|
20240227,144200,2389321470,3355,3345,3355,3345,1771
|
|
20240227,144100,2383392020,3345,3350,3350,3340,5626
|
|
20240227,144000,2364587985,3355,3350,3355,3345,2783
|
|
20240227,143900,2355275915,3350,3350,3355,3350,61
|
|
20240227,143800,2355071435,3360,3345,3360,3345,3461
|
|
20240227,143700,2343494360,3345,3350,3360,3345,1680
|
|
20240227,143600,2337865350,3350,3350,3355,3350,115
|
|
20240227,143500,2337479565,3355,3350,3355,3350,99
|
|
20240227,143400,2337147905,3350,3355,3355,3350,31
|
|
20240227,143300,2337043905,3355,3350,3355,3350,5
|
|
20240227,143200,2337027150,3350,3350,3360,3350,6
|
|
20240227,143100,2337007040,3360,3355,3360,3355,101
|
|
20240227,143000,2336668180,3360,3350,3360,3350,28
|
|
20240227,142900,2336574370,3350,3350,3350,3345,104
|
|
20240227,142800,2336226470,3350,3350,3350,3350,411
|
|
20240227,142700,2334849620,3360,3360,3360,3355,502
|
|
20240227,142600,2333162905,3360,3360,3360,3355,302
|
|
20240227,142500,2332149685,3345,3355,3360,3345,8187
|
|
20240227,142400,2304702935,3360,3360,3360,3360,0
|
|
20240227,142300,2304702935,3360,3355,3360,3355,221
|
|
20240227,142200,2303961475,3355,3360,3360,3355,110
|
|
20240227,142100,2303591895,3355,3360,3360,3355,287
|
|
20240227,142000,2302628825,3360,3360,3360,3360,500
|
|
20240227,141900,2300948825,3360,3355,3360,3355,1435
|
|
20240227,141800,2296134230,3355,3355,3360,3355,390
|
|
20240227,141700,2294825385,3360,3360,3360,3360,211
|
|
20240227,141600,2294116425,3360,3360,3365,3360,1953
|
|
20240227,141500,2287549405,3360,3360,3360,3360,0
|
|
20240227,141400,2287549405,3360,3360,3360,3355,1103
|
|
20240227,141300,2283843825,3360,3360,3360,3360,1
|
|
20240227,141200,2283840465,3365,3365,3365,3360,5001
|
|
20240227,141100,2267036100,3365,3360,3365,3355,15
|
|
20240227,141000,2266985750,3365,3360,3365,3360,85
|
|
20240227,140900,2266700075,3360,3360,3360,3360,1
|
|
20240227,140800,2266696715,3360,3360,3360,3360,203
|
|
20240227,140700,2266014635,3360,3360,3360,3360,3
|
|
20240227,140600,2266004555,3360,3360,3360,3360,6
|
|
20240227,140500,2265984395,3360,3360,3360,3360,204
|
|
20240227,140400,2265298955,3360,3360,3360,3360,1
|
|
20240227,140300,2265295595,3365,3365,3365,3365,0
|
|
20240227,140200,2265295595,3365,3365,3365,3365,1
|
|
20240227,140100,2265292230,3365,3365,3365,3365,1
|
|
20240227,140000,2265288865,3365,3365,3365,3365,0
|
|
20240227,135900,2265288865,3365,3350,3365,3350,2
|
|
20240227,135800,2265282150,3365,3360,3365,3360,1519
|
|
20240227,135700,2260178260,3350,3360,3360,3350,6
|
|
20240227,135600,2260158150,3350,3350,3365,3350,701
|
|
20240227,135500,2257809785,3350,3360,3365,3350,702
|
|
20240227,135400,2255456060,3365,3360,3365,3360,500
|
|
20240227,135300,2253775320,3360,3350,3360,3350,293
|
|
20240227,135200,2252793755,3350,3360,3360,3350,7676
|
|
20240227,135100,2227079115,3360,3350,3360,3350,2507
|
|
20240227,135000,2218680655,3355,3355,3355,3355,1658
|
|
20240227,134900,2213118065,3355,3360,3360,3355,221
|
|
20240227,134800,2212376425,3360,3360,3365,3360,2287
|
|
20240227,134700,2204692100,3360,3360,3360,3355,2220
|
|
20240227,134600,2197232905,3360,3355,3365,3355,49
|
|
20240227,134500,2197068230,3355,3355,3355,3355,11
|
|
20240227,134400,2197031325,3355,3355,3355,3355,0
|
|
20240227,134300,2197031325,3355,3365,3365,3355,604
|
|
20240227,134200,2195002165,3365,3365,3365,3365,149
|
|
20240227,134100,2194500780,3365,3365,3370,3365,560
|
|
20240227,134000,2192614195,3365,3360,3365,3360,1001
|
|
20240227,133900,2189248330,3365,3365,3365,3360,4140
|
|
20240227,133800,2175337870,3365,3360,3365,3360,63
|
|
20240227,133700,2175126175,3360,3360,3360,3360,104
|
|
20240227,133600,2174776735,3360,3360,3360,3360,490
|
|
20240227,133500,2173130335,3360,3360,3360,3355,35
|
|
20240227,133400,2173012755,3360,3360,3360,3360,102
|
|
20240227,133300,2172670035,3360,3365,3365,3360,1070
|
|
20240227,133200,2169069685,3365,3365,3365,3365,0
|
|
20240227,133100,2169069685,3365,3365,3365,3360,56
|
|
20240227,133000,2168881510,3365,3365,3365,3365,53
|
|
20240227,132900,2168703165,3365,3355,3365,3355,1606
|
|
20240227,132800,2163315025,3365,3365,3365,3365,0
|
|
20240227,132700,2163315025,3365,3355,3365,3355,1954
|
|
20240227,132600,2156749815,3365,3355,3365,3355,229
|
|
20240227,132500,2155981510,3355,3360,3360,3355,980
|
|
20240227,132400,2152693460,3365,3350,3365,3350,1082
|
|
20240227,132300,2149068745,3350,3350,3350,3350,100
|
|
20240227,132200,2148733745,3350,3365,3365,3350,1590
|
|
20240227,132100,2143400370,3365,3365,3365,3365,179
|
|
20240227,132000,2142798035,3365,3355,3370,3350,5808
|
|
20240227,131900,2123329825,3370,3370,3370,3370,0
|
|
20240227,131800,2123329825,3370,3370,3370,3370,552
|
|
20240227,131700,2121469585,3370,3360,3370,3360,954
|
|
20240227,131600,2118257130,3360,3350,3360,3350,52
|
|
20240227,131500,2118082920,3360,3360,3360,3360,20
|
|
20240227,131400,2118015720,3360,3355,3360,3355,1465
|
|
20240227,131300,2113100640,3360,3360,3360,3360,0
|
|
20240227,131200,2113100640,3360,3355,3360,3355,383
|
|
20240227,131100,2111815175,3350,3355,3355,3350,4060
|
|
20240227,131000,2098213920,3360,3355,3360,3355,404
|
|
20240227,130900,2096858490,3355,3355,3365,3355,811
|
|
20240227,130800,2094137570,3355,3360,3360,3355,1400
|
|
20240227,130700,2089439535,3360,3360,3360,3360,31
|
|
20240227,130600,2089335375,3365,3365,3365,3365,6
|
|
20240227,130500,2089315185,3370,3370,3370,3370,0
|
|
20240227,130400,2089315185,3370,3370,3370,3370,0
|
|
20240227,130300,2089315185,3370,3370,3370,3370,600
|
|
20240227,130200,2087293185,3375,3375,3375,3375,1207
|
|
20240227,130100,2083219560,3375,3370,3375,3370,522
|
|
20240227,130000,2081460365,3370,3355,3370,3355,1605
|
|
20240227,125900,2076075255,3360,3370,3370,3360,441
|
|
20240227,125800,2074592245,3360,3360,3360,3360,0
|
|
20240227,125700,2074592245,3360,3360,3360,3360,71
|
|
20240227,125600,2074353685,3360,3360,3360,3360,153
|
|
20240227,125500,2073839605,3360,3360,3360,3360,976
|
|
20240227,125400,2070560245,3360,3360,3360,3360,21
|
|
20240227,125300,2070489685,3370,3370,3370,3370,0
|
|
20240227,125200,2070489685,3370,3370,3370,3370,0
|
|
20240227,125100,2070489685,3370,3370,3370,3370,86
|
|
20240227,125000,2070199865,3370,3370,3370,3370,11
|
|
20240227,124900,2070162795,3355,3355,3355,3355,0
|
|
20240227,124800,2070162795,3355,3355,3355,3355,148
|
|
20240227,124700,2069666255,3355,3360,3360,3355,11667
|
|
20240227,124600,2030521505,3360,3360,3360,3360,0
|
|
20240227,124500,2030521505,3360,3360,3360,3360,503
|
|
20240227,124400,2028831425,3360,3360,3360,3360,0
|
|
20240227,124300,2028831425,3360,3360,3370,3360,140
|
|
20240227,124200,2028360825,3355,3365,3365,3355,8268
|
|
20240227,124100,2000578630,3365,3370,3375,3365,2238
|
|
20240227,124000,1993039570,3370,3370,3370,3370,46
|
|
20240227,123900,1992884550,3375,3375,3375,3375,251
|
|
20240227,123800,1992037425,3375,3375,3375,3375,168
|
|
20240227,123700,1991470425,3375,3365,3375,3365,1010
|
|
20240227,123600,1988066370,3370,3370,3370,3370,68
|
|
20240227,123500,1987837210,3370,3370,3370,3370,1
|
|
20240227,123400,1987833840,3370,3370,3370,3370,0
|
|
20240227,123300,1987833840,3370,3370,3370,3370,10
|
|
20240227,123200,1987800140,3370,3370,3370,3370,10
|
|
20240227,123100,1987766440,3370,3365,3370,3365,6
|
|
20240227,123000,1987746245,3365,3370,3370,3365,486
|
|
20240227,122900,1986110840,3365,3365,3365,3365,52
|
|
20240227,122800,1985935860,3365,3365,3365,3365,0
|
|
20240227,122700,1985935860,3365,3365,3365,3365,200
|
|
20240227,122600,1985262860,3365,3365,3365,3365,73
|
|
20240227,122500,1985017215,3365,3365,3365,3365,100
|
|
20240227,122400,1984680715,3365,3365,3365,3365,108
|
|
20240227,122300,1984317295,3365,3365,3365,3365,1688
|
|
20240227,122200,1978637175,3365,3370,3370,3365,2665
|
|
20240227,122100,1969666015,3370,3370,3370,3370,236
|
|
20240227,122000,1968870695,3375,3380,3380,3375,921
|
|
20240227,121900,1965762270,3375,3375,3380,3375,148
|
|
20240227,121800,1965262765,3375,3375,3375,3375,557
|
|
20240227,121700,1963382890,3375,3375,3375,3375,763
|
|
20240227,121600,1960807765,3375,3375,3375,3375,384
|
|
20240227,121500,1959511765,3375,3375,3375,3375,0
|
|
20240227,121400,1959511765,3375,3375,3375,3375,307
|
|
20240227,121300,1958475640,3370,3375,3375,3370,808
|
|
20240227,121200,1955752115,3375,3375,3375,3375,70
|
|
20240227,121100,1955515865,3375,3375,3375,3375,94
|
|
20240227,121000,1955198615,3375,3375,3375,3375,40
|
|
20240227,120900,1955063615,3375,3375,3375,3375,1024
|
|
20240227,120800,1951607615,3375,3375,3375,3375,148
|
|
20240227,120700,1951108115,3370,3370,3370,3370,1000
|
|
20240227,120600,1947738115,3370,3370,3370,3365,1845
|
|
20240227,120500,1941521835,3375,3375,3375,3375,883
|
|
20240227,120400,1938541710,3375,3380,3380,3370,1560
|
|
20240227,120300,1933269520,3370,3370,3370,3370,100
|
|
20240227,120200,1932932520,3370,3370,3380,3370,99
|
|
20240227,120100,1932598630,3370,3370,3370,3370,1153
|
|
20240227,120000,1928713020,3370,3375,3375,3370,13
|
|
20240227,115900,1928669160,3375,3380,3380,3370,276
|
|
20240227,115800,1927737645,3380,3370,3380,3370,780
|
|
20240227,115700,1925105540,3375,3375,3375,3365,1012
|
|
20240227,115600,1921696030,3370,3370,3370,3370,862
|
|
20240227,115500,1918791090,3370,3370,3370,3370,24
|
|
20240227,115400,1918710210,3370,3370,3370,3370,0
|
|
20240227,115300,1918710210,3370,3370,3370,3370,44
|
|
20240227,115200,1918561930,3370,3375,3375,3370,2268
|
|
20240227,115100,1910918745,3375,3370,3375,3370,616
|
|
20240227,115000,1908842820,3370,3375,3375,3370,152
|
|
20240227,114900,1908329825,3375,3375,3375,3375,30
|
|
20240227,114800,1908228575,3375,3380,3380,3375,871
|
|
20240227,114700,1905288875,3380,3380,3380,3380,20
|
|
20240227,114600,1905221275,3380,3380,3380,3380,1
|
|
20240227,114500,1905217895,3380,3380,3380,3380,464
|
|
20240227,114400,1903649575,3380,3370,3380,3370,1248
|
|
20240227,114300,1899432925,3370,3365,3370,3360,8411
|
|
20240227,114200,1871146900,3365,3365,3365,3365,118
|
|
20240227,114100,1870749830,3370,3370,3370,3360,3640
|
|
20240227,114000,1858504740,3370,3365,3370,3365,1220
|
|
20240227,113900,1854393785,3365,3380,3380,3365,2289
|
|
20240227,113800,1846683755,3380,3370,3380,3365,3718
|
|
20240227,113700,1834167575,3370,3375,3375,3370,327
|
|
20240227,113600,1833065335,3380,3375,3380,3375,2
|
|
20240227,113500,1833058580,3370,3375,3375,3370,739
|
|
20240227,113400,1830566410,3375,3370,3375,3370,202
|
|
20240227,113300,1829885260,3370,3375,3375,3370,15
|
|
20240227,113200,1829834660,3370,3370,3370,3370,165
|
|
20240227,113100,1829278610,3370,3370,3370,3370,8
|
|
20240227,113000,1829251650,3370,3380,3380,3370,2361
|
|
20240227,112900,1821291100,3375,3370,3375,3370,1882
|
|
20240227,112800,1814945635,3370,3370,3370,3370,550
|
|
20240227,112700,1813092135,3370,3370,3375,3370,1179
|
|
20240227,112600,1809118830,3370,3370,3375,3370,726
|
|
20240227,112500,1806671855,3370,3380,3380,3370,1754
|
|
20240227,112400,1800760435,3370,3375,3375,3370,455
|
|
20240227,112300,1799225335,3370,3370,3375,3370,4170
|
|
20240227,112200,1785156225,3375,3375,3380,3375,4732
|
|
20240227,112100,1769184725,3380,3380,3380,3375,3022
|
|
20240227,112000,1758980175,3385,3390,3390,3385,351
|
|
20240227,111900,1757790540,3385,3385,3385,3385,585
|
|
20240227,111800,1755810315,3390,3385,3390,3380,1022
|
|
20240227,111700,1752350935,3390,3390,3390,3390,100
|
|
20240227,111600,1752011935,3390,3380,3390,3380,381
|
|
20240227,111500,1750724145,3380,3380,3380,3380,398
|
|
20240227,111400,1749378905,3380,3390,3390,3380,3304
|
|
20240227,111300,1738178555,3380,3380,3380,3380,0
|
|
20240227,111200,1738178555,3380,3380,3380,3380,1179
|
|
20240227,111100,1734193535,3380,3390,3390,3380,1610
|
|
20240227,111000,1728750635,3390,3385,3390,3380,825
|
|
20240227,110900,1725959145,3385,3395,3395,3385,3303
|
|
20240227,110800,1714761970,3390,3395,3395,3390,1545
|
|
20240227,110700,1709524405,3395,3395,3395,3390,628
|
|
20240227,110600,1707395345,3390,3390,3390,3385,936
|
|
20240227,110500,1704222620,3390,3385,3390,3385,715
|
|
20240227,110400,1701801770,3385,3385,3385,3385,1176
|
|
20240227,110300,1697821010,3385,3390,3390,3385,39
|
|
20240227,110200,1697688945,3390,3380,3390,3380,188
|
|
20240227,110100,1697052005,3380,3380,3395,3380,1849
|
|
20240227,110000,1690795230,3385,3395,3395,3385,539
|
|
20240227,105900,1688970655,3395,3390,3395,3380,6653
|
|
20240227,105800,1666396620,3390,3385,3390,3385,54
|
|
20240227,105700,1666213575,3385,3385,3390,3385,1268
|
|
20240227,105600,1661916385,3385,3385,3385,3385,919
|
|
20240227,105500,1658805570,3385,3385,3385,3385,138
|
|
20240227,105400,1658338440,3385,3380,3385,3380,519
|
|
20240227,105300,1656583870,3380,3380,3380,3380,704
|
|
20240227,105200,1654204350,3380,3385,3385,3380,83
|
|
20240227,105100,1653923740,3385,3385,3385,3385,1338
|
|
20240227,105000,1649394610,3385,3385,3390,3385,261
|
|
20240227,104900,1648510125,3385,3390,3390,3385,1623
|
|
20240227,104800,1643008225,3395,3395,3400,3395,515
|
|
20240227,104700,1641259750,3395,3390,3395,3390,1079
|
|
20240227,104600,1637600145,3390,3395,3400,3385,1847
|
|
20240227,104500,1631332810,3390,3380,3390,3380,1186
|
|
20240227,104400,1627315535,3385,3380,3385,3380,2052
|
|
20240227,104300,1620377265,3380,3380,3385,3380,4310
|
|
20240227,104200,1605809460,3380,3380,3390,3380,1347
|
|
20240227,104100,1601248315,3385,3390,3390,3385,2084
|
|
20240227,104000,1594193945,3390,3385,3395,3385,1626
|
|
20240227,103900,1588682125,3395,3385,3395,3385,1333
|
|
20240227,103800,1584164790,3385,3390,3390,3385,3761
|
|
20240227,103700,1571421290,3390,3390,3400,3390,556
|
|
20240227,103600,1569532255,3390,3405,3405,3390,4914
|
|
20240227,103500,1552842510,3405,3405,3405,3400,2428
|
|
20240227,103400,1544581305,3405,3405,3410,3400,2158
|
|
20240227,103300,1537233875,3405,3410,3410,3400,1253
|
|
20240227,103200,1532967840,3410,3405,3410,3405,12533
|
|
20240227,103100,1490258960,3405,3405,3410,3405,15861
|
|
20240227,103000,1436195045,3405,3400,3410,3395,18750
|
|
20240227,102900,1372360825,3400,3395,3400,3395,3827
|
|
20240227,102800,1359349540,3395,3395,3400,3395,7217
|
|
20240227,102700,1334815850,3400,3395,3400,3395,7221
|
|
20240227,102600,1310290400,3395,3385,3400,3385,13716
|
|
20240227,102500,1263743830,3385,3385,3385,3380,4469
|
|
20240227,102400,1248621185,3385,3385,3385,3385,1661
|
|
20240227,102300,1242998700,3385,3390,3390,3385,1512
|
|
20240227,102200,1237878070,3390,3390,3395,3390,4359
|
|
20240227,102100,1223095195,3390,3395,3400,3390,3351
|
|
20240227,102000,1211719525,3395,3395,3395,3390,1102
|
|
20240227,101900,1207980135,3395,3395,3395,3390,784
|
|
20240227,101800,1205318970,3395,3390,3395,3385,10229
|
|
20240227,101700,1170604415,3385,3385,3385,3380,4445
|
|
20240227,101600,1155561115,3385,3385,3390,3380,691
|
|
20240227,101500,1153221775,3385,3395,3395,3385,3244
|
|
20240227,101400,1142234660,3395,3390,3395,3390,1238
|
|
20240227,101300,1138035305,3395,3395,3395,3390,1970
|
|
20240227,101200,1131351400,3400,3395,3400,3390,3254
|
|
20240227,101100,1120306200,3400,3395,3405,3390,17185
|
|
20240227,101000,1061902195,3395,3375,3395,3375,49091
|
|
20240227,100900,895954975,3375,3375,3375,3370,1988
|
|
20240227,100800,889246500,3375,3375,3375,3370,5448
|
|
20240227,100700,870861380,3375,3375,3375,3370,3976
|
|
20240227,100600,857459090,3370,3375,3375,3365,11506
|
|
20240227,100500,818686955,3375,3375,3375,3370,2502
|
|
20240227,100400,810244705,3375,3365,3375,3365,5204
|
|
20240227,100300,792707605,3365,3365,3365,3360,2014
|
|
20240227,100200,785932545,3365,3360,3365,3355,4586
|
|
20240227,100100,770526670,3360,3365,3365,3355,5859
|
|
20240227,100000,750843955,3360,3360,3360,3355,1828
|
|
20240227,095900,744701915,3360,3355,3360,3355,802
|
|
20240227,095800,742008910,3355,3350,3355,3350,2450
|
|
20240227,095700,733790160,3355,3350,3355,3350,1028
|
|
20240227,095600,730345040,3350,3360,3360,3350,2748
|
|
20240227,095500,721111960,3355,3355,3360,3355,7185
|
|
20240227,095400,696987780,3355,3350,3355,3350,3163
|
|
20240227,095300,686386180,3350,3340,3350,3340,3728
|
|
20240227,095200,673908640,3345,3335,3345,3335,3658
|
|
20240227,095100,661673630,3340,3340,3340,3335,1537
|
|
20240227,095000,656540100,3340,3325,3340,3325,34
|
|
20240227,094900,656426905,3325,3325,3325,3325,1144
|
|
20240227,094800,652623105,3325,3330,3330,3325,2388
|
|
20240227,094700,644672120,3320,3320,3320,3320,753
|
|
20240227,094600,642172160,3315,3320,3325,3315,2932
|
|
20240227,094500,632433660,3320,3320,3320,3315,368
|
|
20240227,094400,631211910,3320,3320,3320,3315,701
|
|
20240227,094300,628885090,3315,3315,3315,3315,400
|
|
20240227,094200,627559090,3310,3320,3320,3310,427
|
|
20240227,094100,626144110,3320,3320,3320,3320,1
|
|
20240227,094000,626140790,3320,3320,3320,3310,939
|
|
20240227,093900,623024295,3320,3320,3325,3320,71
|
|
20240227,093800,622788520,3325,3320,3325,3315,2097
|
|
20240227,093700,615836055,3315,3315,3320,3315,2997
|
|
20240227,093600,605900940,3315,3325,3325,3305,12990
|
|
20240227,093500,562822580,3325,3320,3325,3320,2936
|
|
20240227,093400,553075050,3320,3320,3320,3320,1324
|
|
20240227,093300,548679370,3320,3325,3325,3320,853
|
|
20240227,093200,545843590,3320,3330,3330,3320,321
|
|
20240227,093100,544776585,3330,3330,3330,3325,200
|
|
20240227,093000,544110980,3330,3330,3330,3320,442
|
|
20240227,092900,542643345,3330,3325,3330,3315,2568
|
|
20240227,092800,534116575,3320,3325,3330,3320,3508
|
|
20240227,092700,522460380,3330,3345,3345,3330,6308
|
|
20240227,092600,501448175,3340,3340,3350,3335,11337
|
|
20240227,092500,463575765,3340,3345,3355,3335,6978
|
|
20240227,092400,440271140,3350,3350,3350,3340,2627
|
|
20240227,092300,431486765,3350,3355,3355,3345,1105
|
|
20240227,092200,427785520,3355,3355,3355,3350,2694
|
|
20240227,092100,418759130,3355,3355,3360,3340,6619
|
|
20240227,092000,396605860,3355,3360,3365,3355,2017
|
|
20240227,091900,389831965,3365,3365,3365,3360,2032
|
|
20240227,091800,382997335,3370,3375,3375,3370,1064
|
|
20240227,091700,379410225,3370,3375,3380,3370,6670
|
|
20240227,091600,356913350,3375,3355,3380,3355,15127
|
|
20240227,091500,306050900,3360,3355,3360,3355,247
|
|
20240227,091400,305222005,3360,3350,3360,3350,3522
|
|
20240227,091300,293402250,3350,3355,3355,3350,3327
|
|
20240227,091200,282248050,3355,3350,3355,3345,12702
|
|
20240227,091100,239700795,3350,3350,3350,3345,3078
|
|
20240227,091000,229396005,3355,3335,3355,3335,24944
|
|
20240227,090900,145956120,3340,3340,3340,3335,3969
|
|
20240227,090800,132718800,3350,3355,3355,3335,732
|
|
20240227,090700,130270825,3355,3335,3355,3335,4878
|
|
20240227,090600,113942895,3335,3335,3335,3330,4319
|
|
20240227,090500,99554115,3340,3335,3345,3335,1254
|
|
20240227,090400,95361805,3345,3340,3345,3340,1124
|
|
20240227,090300,91604690,3350,3325,3350,3320,1529
|
|
20240227,090200,86515100,3340,3350,3350,3330,14559
|
|
20240227,090100,37987750,3350,3355,3355,3345,2860
|
|
20240227,090000,28405435,3360,3315,3360,3315,8010
|