598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185500,37777588470,18370,18370,18370,18370,84408
|
|
20240227,185400,37777588470,18370,18370,18370,18370,0
|
|
20240227,185300,37777588470,18370,18370,18370,18370,0
|
|
20240227,185200,37777588470,18370,18370,18370,18370,0
|
|
20240227,185100,37777588470,18370,18370,18370,18370,0
|
|
20240227,185000,37777588470,18370,18370,18370,18370,0
|
|
20240227,184900,37777588470,18370,18370,18370,18370,0
|
|
20240227,184800,37777588470,18370,18370,18370,18370,0
|
|
20240227,184700,37777588470,18370,18370,18370,18370,0
|
|
20240227,184600,37777588470,18370,18370,18370,18370,0
|
|
20240227,184500,37777588470,18370,18370,18370,18370,0
|
|
20240227,184400,37777588470,18370,18370,18370,18370,0
|
|
20240227,184300,37777588470,18370,18370,18370,18370,0
|
|
20240227,184200,37777588470,18370,18370,18370,18370,0
|
|
20240227,184100,37777588470,18370,18370,18370,18370,0
|
|
20240227,184000,37777588470,18370,18370,18370,18370,0
|
|
20240227,183900,37777588470,18370,18370,18370,18370,0
|
|
20240227,183800,37777588470,18370,18370,18370,18370,0
|
|
20240227,183700,37777588470,18370,18370,18370,18370,0
|
|
20240227,183600,37777588470,18370,18370,18370,18370,0
|
|
20240227,183500,37777588470,18370,18370,18370,18370,0
|
|
20240227,183400,37777588470,18370,18370,18370,18370,0
|
|
20240227,183300,37777588470,18370,18370,18370,18370,0
|
|
20240227,183200,37777588470,18370,18370,18370,18370,0
|
|
20240227,183100,37777588470,18370,18370,18370,18370,0
|
|
20240227,183000,37777588470,18370,18370,18370,18370,0
|
|
20240227,182900,37777588470,18370,18370,18370,18370,0
|
|
20240227,182800,37777588470,18370,18370,18370,18370,0
|
|
20240227,182700,37777588470,18370,18370,18370,18370,0
|
|
20240227,182600,37777588470,18370,18370,18370,18370,0
|
|
20240227,182500,37777588470,18370,18370,18370,18370,84408
|
|
20240227,182400,37777588470,18370,18370,18370,18370,0
|
|
20240227,182300,37777588470,18370,18370,18370,18370,0
|
|
20240227,182200,37777588470,18370,18370,18370,18370,0
|
|
20240227,182100,37777588470,18370,18370,18370,18370,0
|
|
20240227,182000,37777588470,18370,18370,18370,18370,0
|
|
20240227,181900,37777588470,18370,18370,18370,18370,0
|
|
20240227,181800,37777588470,18370,18370,18370,18370,0
|
|
20240227,181700,37777588470,18370,18370,18370,18370,0
|
|
20240227,181600,37777588470,18370,18370,18370,18370,0
|
|
20240227,181500,37777588470,18370,18370,18370,18370,0
|
|
20240227,181400,37777588470,18370,18370,18370,18370,0
|
|
20240227,181300,37777588470,18370,18370,18370,18370,0
|
|
20240227,181200,37777588470,18370,18370,18370,18370,0
|
|
20240227,181100,37777588470,18370,18370,18370,18370,0
|
|
20240227,181000,37777588470,18370,18370,18370,18370,0
|
|
20240227,180900,37777588470,18370,18370,18370,18370,0
|
|
20240227,180800,37777588470,18370,18370,18370,18370,0
|
|
20240227,180700,37777588470,18370,18370,18370,18370,0
|
|
20240227,180600,37777588470,18370,18370,18370,18370,0
|
|
20240227,180500,37777588470,18370,18370,18370,18370,0
|
|
20240227,180400,37777588470,18370,18370,18370,18370,0
|
|
20240227,180300,37777588470,18370,18370,18370,18370,0
|
|
20240227,180200,37777588470,18370,18370,18370,18370,0
|
|
20240227,180100,37777588470,18370,18370,18370,18370,0
|
|
20240227,180000,37777588470,18370,18370,18370,18370,0
|
|
20240227,175900,37777588470,18370,18370,18370,18370,0
|
|
20240227,175800,37777588470,18370,18370,18370,18370,0
|
|
20240227,175700,37777588470,18370,18370,18370,18370,0
|
|
20240227,175600,37777588470,18370,18370,18370,18370,0
|
|
20240227,175500,37777588470,18370,18370,18370,18370,84408
|
|
20240227,175400,37777588470,18370,18370,18370,18370,0
|
|
20240227,175300,37777588470,18370,18370,18370,18370,0
|
|
20240227,175200,37777588470,18370,18370,18370,18370,0
|
|
20240227,175100,37777588470,18370,18370,18370,18370,0
|
|
20240227,175000,37777588470,18370,18370,18370,18370,0
|
|
20240227,174900,37777588470,18370,18370,18370,18370,0
|
|
20240227,174800,37777588470,18370,18370,18370,18370,0
|
|
20240227,174700,37777588470,18370,18370,18370,18370,0
|
|
20240227,174600,37777588470,18370,18370,18370,18370,0
|
|
20240227,174500,37777588470,18370,18370,18370,18370,0
|
|
20240227,174400,37777588470,18370,18370,18370,18370,0
|
|
20240227,174300,37777588470,18370,18370,18370,18370,0
|
|
20240227,174200,37777588470,18370,18370,18370,18370,0
|
|
20240227,174100,37777588470,18370,18370,18370,18370,0
|
|
20240227,174000,37777588470,18370,18370,18370,18370,0
|
|
20240227,173900,37777588470,18370,18370,18370,18370,0
|
|
20240227,173800,37777588470,18370,18370,18370,18370,0
|
|
20240227,173700,37777588470,18370,18370,18370,18370,0
|
|
20240227,173600,37777588470,18370,18370,18370,18370,0
|
|
20240227,173500,37777588470,18370,18370,18370,18370,0
|
|
20240227,173400,37777588470,18370,18370,18370,18370,0
|
|
20240227,173300,37777588470,18370,18370,18370,18370,0
|
|
20240227,173200,37777588470,18370,18370,18370,18370,0
|
|
20240227,173100,37777588470,18370,18370,18370,18370,0
|
|
20240227,173000,37777588470,18370,18370,18370,18370,0
|
|
20240227,172900,37777588470,18370,18370,18370,18370,0
|
|
20240227,172800,37777588470,18370,18370,18370,18370,0
|
|
20240227,172700,37777588470,18370,18370,18370,18370,0
|
|
20240227,172600,37777588470,18370,18370,18370,18370,0
|
|
20240227,172500,37777588470,18370,18370,18370,18370,84408
|
|
20240227,172400,37777588470,18370,18370,18370,18370,0
|
|
20240227,172300,37777588470,18370,18370,18370,18370,0
|
|
20240227,172200,37777588470,18370,18370,18370,18370,0
|
|
20240227,172100,37777588470,18370,18370,18370,18370,0
|
|
20240227,172000,37777588470,18370,18370,18370,18370,0
|
|
20240227,171900,37777588470,18370,18370,18370,18370,0
|
|
20240227,171800,37777588470,18370,18370,18370,18370,0
|
|
20240227,171700,37777588470,18370,18370,18370,18370,0
|
|
20240227,171600,37777588470,18370,18370,18370,18370,0
|
|
20240227,171500,37777588470,18370,18370,18370,18370,0
|
|
20240227,171400,37777588470,18370,18370,18370,18370,0
|
|
20240227,171300,37777588470,18370,18370,18370,18370,0
|
|
20240227,171200,37777588470,18370,18370,18370,18370,0
|
|
20240227,171100,37777588470,18370,18370,18370,18370,0
|
|
20240227,171000,37777588470,18370,18370,18370,18370,0
|
|
20240227,170900,37777588470,18370,18370,18370,18370,0
|
|
20240227,170800,37777588470,18370,18370,18370,18370,0
|
|
20240227,170700,37777588470,18370,18370,18370,18370,0
|
|
20240227,170600,37777588470,18370,18370,18370,18370,0
|
|
20240227,170500,37777588470,18370,18370,18370,18370,0
|
|
20240227,170400,37777588470,18370,18370,18370,18370,0
|
|
20240227,170300,37777588470,18370,18370,18370,18370,0
|
|
20240227,170200,37777588470,18370,18370,18370,18370,0
|
|
20240227,170100,37777588470,18370,18370,18370,18370,0
|
|
20240227,170000,37777588470,18370,18370,18370,18370,0
|
|
20240227,165900,37777588470,18370,18370,18370,18370,0
|
|
20240227,165800,37777588470,18370,18370,18370,18370,0
|
|
20240227,165700,37777588470,18370,18370,18370,18370,0
|
|
20240227,165600,37777588470,18370,18370,18370,18370,0
|
|
20240227,165500,37777588470,18370,18370,18370,18370,84408
|
|
20240227,165400,37777588470,18370,18370,18370,18370,0
|
|
20240227,165300,37777588470,18370,18370,18370,18370,0
|
|
20240227,165200,37777588470,18370,18370,18370,18370,0
|
|
20240227,165100,37777588470,18370,18370,18370,18370,0
|
|
20240227,165000,37777588470,18370,18370,18370,18370,0
|
|
20240227,164900,37777588470,18370,18370,18370,18370,0
|
|
20240227,164800,37777588470,18370,18370,18370,18370,0
|
|
20240227,164700,37777588470,18370,18370,18370,18370,0
|
|
20240227,164600,37777588470,18370,18370,18370,18370,0
|
|
20240227,164500,37777588470,18370,18370,18370,18370,0
|
|
20240227,164400,37777588470,18370,18370,18370,18370,0
|
|
20240227,164300,37777588470,18370,18370,18370,18370,0
|
|
20240227,164200,37777588470,18370,18370,18370,18370,0
|
|
20240227,164100,37777588470,18370,18370,18370,18370,0
|
|
20240227,164000,37777588470,18370,18370,18370,18370,0
|
|
20240227,163900,37777588470,18370,18370,18370,18370,0
|
|
20240227,163800,37777588470,18370,18370,18370,18370,0
|
|
20240227,163700,37777588470,18370,18370,18370,18370,0
|
|
20240227,163600,37777588470,18370,18370,18370,18370,0
|
|
20240227,163500,37777588470,18370,18370,18370,18370,0
|
|
20240227,163400,37777588470,18370,18370,18370,18370,0
|
|
20240227,163300,37777588470,18370,18370,18370,18370,0
|
|
20240227,163200,37777588470,18370,18370,18370,18370,0
|
|
20240227,163100,37777588470,18370,18370,18370,18370,0
|
|
20240227,163000,37777588470,18370,18370,18370,18370,0
|
|
20240227,162900,37777588470,18370,18370,18370,18370,0
|
|
20240227,162800,37777588470,18370,18370,18370,18370,0
|
|
20240227,162700,37777588470,18370,18370,18370,18370,0
|
|
20240227,162600,37777588470,18370,18370,18370,18370,0
|
|
20240227,162500,37777588470,18370,18370,18370,18370,84408
|
|
20240227,162400,37777588470,18370,18370,18370,18370,0
|
|
20240227,162300,37777588470,18370,18370,18370,18370,0
|
|
20240227,162200,37777588470,18370,18370,18370,18370,0
|
|
20240227,162100,37777588470,18370,18370,18370,18370,0
|
|
20240227,162000,37777588470,18370,18370,18370,18370,0
|
|
20240227,161900,37777588470,18370,18370,18370,18370,0
|
|
20240227,161800,37777588470,18370,18370,18370,18370,0
|
|
20240227,161700,37777588470,18370,18370,18370,18370,0
|
|
20240227,161600,37777588470,18370,18370,18370,18370,0
|
|
20240227,161500,37777588470,18370,18370,18370,18370,0
|
|
20240227,161400,37777588470,18370,18370,18370,18370,0
|
|
20240227,161300,37777588470,18370,18370,18370,18370,0
|
|
20240227,161200,37777588470,18370,18370,18370,18370,0
|
|
20240227,161100,37777588470,18370,18370,18370,18370,0
|
|
20240227,161000,37777588470,18370,18370,18370,18370,0
|
|
20240227,160900,37777588470,18370,18370,18370,18370,0
|
|
20240227,160800,37777588470,18370,18370,18370,18370,0
|
|
20240227,160700,37777588470,18370,18370,18370,18370,0
|
|
20240227,160600,37777588470,18370,18370,18370,18370,0
|
|
20240227,160500,37777588470,18370,18370,18370,18370,0
|
|
20240227,160400,37777588470,18370,18370,18370,18370,0
|
|
20240227,160300,37777588470,18370,18370,18370,18370,0
|
|
20240227,160200,37777588470,18370,18370,18370,18370,0
|
|
20240227,160100,37777588470,18370,18370,18370,18370,0
|
|
20240227,160000,37777588470,18370,18370,18370,18370,0
|
|
20240227,155900,37777588470,18370,18370,18370,18370,0
|
|
20240227,155800,37777588470,18370,18370,18370,18370,0
|
|
20240227,155700,37777588470,18370,18370,18370,18370,0
|
|
20240227,155600,37777588470,18370,18370,18370,18370,0
|
|
20240227,155500,37777588470,18370,18370,18370,18370,84408
|
|
20240227,155400,37777588470,18370,18370,18370,18370,0
|
|
20240227,155300,37777588470,18370,18370,18370,18370,0
|
|
20240227,155200,37777588470,18370,18370,18370,18370,0
|
|
20240227,155100,37777588470,18370,18370,18370,18370,0
|
|
20240227,155000,37777588470,18370,18370,18370,18370,0
|
|
20240227,154900,37777588470,18370,18370,18370,18370,0
|
|
20240227,154800,37777588470,18370,18370,18370,18370,0
|
|
20240227,154700,37777588470,18370,18370,18370,18370,0
|
|
20240227,154600,37777588470,18370,18370,18370,18370,0
|
|
20240227,154500,37777588470,18370,18370,18370,18370,0
|
|
20240227,154400,37777588470,18370,18370,18370,18370,0
|
|
20240227,154300,37777588470,18370,18370,18370,18370,0
|
|
20240227,154200,37777588470,18370,18370,18370,18370,0
|
|
20240227,154100,37777588470,18370,18370,18370,18370,0
|
|
20240227,154000,37777588470,18370,18370,18370,18370,0
|
|
20240227,153900,37777588470,18370,18370,18370,18370,0
|
|
20240227,153800,37777588470,18370,18370,18370,18370,0
|
|
20240227,153700,37777588470,18370,18370,18370,18370,0
|
|
20240227,153600,37777588470,18370,18370,18370,18370,0
|
|
20240227,153500,37777588470,18370,18370,18370,18370,0
|
|
20240227,153400,37777588470,18370,18370,18370,18370,0
|
|
20240227,153300,37777588470,18370,18370,18370,18370,0
|
|
20240227,153200,37777588470,18370,18370,18370,18370,0
|
|
20240227,153100,37777588470,18370,18370,18370,18370,0
|
|
20240227,153000,37777588470,18370,18370,18370,18370,84408
|
|
20240227,152900,36227013510,18380,18380,18380,18380,0
|
|
20240227,152800,36227013510,18380,18380,18380,18380,0
|
|
20240227,152700,36227013510,18380,18380,18380,18380,0
|
|
20240227,152600,36227013510,18380,18380,18380,18380,0
|
|
20240227,152500,36227013510,18380,18380,18380,18380,0
|
|
20240227,152400,36227013510,18380,18380,18380,18380,0
|
|
20240227,152300,36227013510,18380,18380,18380,18380,0
|
|
20240227,152200,36227013510,18380,18380,18380,18380,0
|
|
20240227,152100,36227013510,18380,18380,18380,18380,0
|
|
20240227,152000,36227013510,18380,18380,18380,18380,0
|
|
20240227,151900,36227013510,18380,18460,18470,18340,126538
|
|
20240227,151800,33898060800,18450,18490,18490,18450,2924
|
|
20240227,151700,33844058300,18490,18460,18490,18450,8046
|
|
20240227,151600,33695487130,18450,18460,18470,18450,4555
|
|
20240227,151500,33611424340,18460,18450,18460,18430,11825
|
|
20240227,151400,33393306900,18450,18430,18460,18430,8184
|
|
20240227,151300,33242328880,18440,18430,18440,18410,16542
|
|
20240227,151200,32937585710,18410,18430,18430,18410,6070
|
|
20240227,151100,32825768830,18420,18420,18430,18410,18397
|
|
20240227,151000,32486892430,18430,18430,18440,18420,3554
|
|
20240227,150900,32421389210,18430,18440,18440,18430,3089
|
|
20240227,150800,32364456280,18430,18450,18450,18430,2465
|
|
20240227,150700,32319000600,18440,18460,18460,18430,14268
|
|
20240227,150600,32055914130,18450,18470,18470,18450,3467
|
|
20240227,150500,31991911890,18470,18480,18480,18460,3470
|
|
20240227,150400,31927817430,18480,18510,18510,18470,9688
|
|
20240227,150300,31748729670,18510,18490,18510,18480,7436
|
|
20240227,150200,31611197770,18480,18490,18490,18480,2227
|
|
20240227,150100,31570023140,18480,18500,18500,18480,7529
|
|
20240227,150000,31430846060,18500,18500,18510,18490,1569
|
|
20240227,145900,31401818530,18500,18490,18510,18490,6069
|
|
20240227,145800,31289538070,18500,18500,18510,18490,2429
|
|
20240227,145700,31244602690,18510,18510,18510,18500,854
|
|
20240227,145600,31228800470,18510,18490,18510,18490,3042
|
|
20240227,145500,31172526260,18490,18480,18490,18470,3895
|
|
20240227,145400,31100537950,18470,18480,18480,18470,1735
|
|
20240227,145300,31068492310,18470,18470,18480,18460,4418
|
|
20240227,145200,30986883590,18470,18470,18470,18460,1456
|
|
20240227,145100,30959997850,18470,18480,18490,18470,2365
|
|
20240227,145000,30916302590,18480,18480,18480,18470,2369
|
|
20240227,144900,30872527890,18480,18490,18490,18480,3516
|
|
20240227,144800,30807531100,18480,18470,18480,18460,4047
|
|
20240227,144700,30732771000,18470,18490,18490,18470,2749
|
|
20240227,144600,30681975580,18480,18460,18490,18460,4648
|
|
20240227,144500,30596143320,18450,18430,18460,18430,6242
|
|
20240227,144400,30481013240,18420,18440,18450,18420,9360
|
|
20240227,144300,30308409940,18440,18450,18460,18440,3271
|
|
20240227,144200,30248060740,18450,18450,18460,18450,2538
|
|
20240227,144100,30201233510,18450,18470,18470,18450,2294
|
|
20240227,144000,30158901550,18460,18510,18520,18460,12093
|
|
20240227,143900,29935243550,18510,18520,18520,18510,1745
|
|
20240227,143800,29902930520,18510,18510,18520,18510,747
|
|
20240227,143700,29889099660,18520,18510,18520,18510,2952
|
|
20240227,143600,29834450790,18520,18510,18520,18500,3597
|
|
20240227,143500,29767871640,18500,18510,18510,18500,587
|
|
20240227,143400,29757009240,18510,18520,18520,18510,2106
|
|
20240227,143300,29718017200,18520,18510,18530,18510,3437
|
|
20240227,143200,29654368110,18510,18510,18510,18500,6481
|
|
20240227,143100,29534405720,18520,18550,18550,18510,6636
|
|
20240227,143000,29411465770,18550,18550,18560,18540,4371
|
|
20240227,142900,29330383150,18550,18550,18550,18540,483
|
|
20240227,142800,29321425210,18540,18540,18560,18540,2164
|
|
20240227,142700,29281293860,18540,18530,18540,18520,4682
|
|
20240227,142600,29194530280,18530,18530,18530,18520,969
|
|
20240227,142500,29176575200,18530,18520,18530,18520,2106
|
|
20240227,142400,29137552610,18530,18540,18540,18520,945
|
|
20240227,142300,29120040730,18540,18530,18540,18520,3567
|
|
20240227,142200,29053947630,18530,18520,18530,18520,599
|
|
20240227,142100,29042850260,18530,18530,18530,18520,354
|
|
20240227,142000,29036291900,18530,18550,18550,18520,4551
|
|
20240227,141900,28951915320,18560,18560,18560,18550,876
|
|
20240227,141800,28935657170,18560,18540,18560,18540,2785
|
|
20240227,141700,28883995340,18550,18540,18550,18540,2137
|
|
20240227,141600,28844374240,18540,18530,18540,18530,254
|
|
20240227,141500,28839666750,18540,18530,18540,18500,6410
|
|
20240227,141400,28720964770,18530,18530,18540,18530,1280
|
|
20240227,141300,28697246360,18530,18540,18540,18520,785
|
|
20240227,141200,28682700570,18540,18510,18540,18510,7425
|
|
20240227,141100,28545193320,18520,18520,18530,18510,1358
|
|
20240227,141000,28520043900,18530,18530,18530,18520,423
|
|
20240227,140900,28512208360,18540,18560,18560,18530,2713
|
|
20240227,140800,28461899620,18560,18580,18580,18550,2660
|
|
20240227,140700,28412521120,18580,18580,18580,18570,1905
|
|
20240227,140600,28377126230,18580,18590,18610,18570,1318
|
|
20240227,140500,28352639020,18610,18610,18610,18600,1378
|
|
20240227,140400,28326998220,18610,18600,18620,18600,1218
|
|
20240227,140300,28304334050,18600,18580,18600,18570,1623
|
|
20240227,140200,28274173930,18570,18580,18590,18570,4116
|
|
20240227,140100,28197696870,18580,18600,18600,18580,2556
|
|
20240227,140000,28150201090,18590,18610,18610,18590,1814
|
|
20240227,135900,28116461520,18610,18610,18610,18600,1833
|
|
20240227,135800,28082351060,18620,18670,18690,18610,6359
|
|
20240227,135700,27963711670,18700,18690,18700,18670,5966
|
|
20240227,135600,27852225810,18690,18660,18700,18660,4657
|
|
20240227,135500,27765215040,18670,18620,18680,18620,9405
|
|
20240227,135400,27589829210,18630,18570,18630,18570,10711
|
|
20240227,135300,27390710360,18580,18540,18580,18540,4813
|
|
20240227,135200,27301377210,18550,18540,18550,18530,2448
|
|
20240227,135100,27255998030,18540,18540,18550,18530,2170
|
|
20240227,135000,27215771450,18550,18530,18550,18530,3166
|
|
20240227,134900,27157059540,18540,18540,18540,18520,4479
|
|
20240227,134800,27074064600,18540,18560,18560,18540,4641
|
|
20240227,134700,26987960540,18560,18550,18560,18540,4079
|
|
20240227,134600,26912288020,18550,18530,18560,18530,2470
|
|
20240227,134500,26866479150,18540,18540,18540,18530,927
|
|
20240227,134400,26849296370,18540,18520,18540,18510,2136
|
|
20240227,134300,26809722990,18520,18500,18520,18500,4690
|
|
20240227,134200,26722905530,18500,18490,18500,18490,1102
|
|
20240227,134100,26702523830,18500,18500,18500,18490,3890
|
|
20240227,134000,26630576920,18500,18510,18510,18490,1058
|
|
20240227,133900,26611002870,18510,18520,18520,18500,3189
|
|
20240227,133800,26551977020,18520,18510,18520,18510,3262
|
|
20240227,133700,26491592750,18510,18510,18510,18500,993
|
|
20240227,133600,26473219980,18510,18490,18510,18480,5144
|
|
20240227,133500,26378087870,18490,18470,18490,18470,3434
|
|
20240227,133400,26314611480,18480,18470,18480,18460,4633
|
|
20240227,133300,26229033500,18470,18470,18470,18460,2806
|
|
20240227,133200,26177209810,18470,18490,18490,18450,3818
|
|
20240227,133100,26106667260,18490,18480,18490,18480,1802
|
|
20240227,133000,26073351010,18480,18480,18490,18470,6739
|
|
20240227,132900,25948805220,18480,18410,18480,18410,12835
|
|
20240227,132800,25712280540,18410,18420,18420,18410,1469
|
|
20240227,132700,25685234370,18410,18420,18420,18410,2451
|
|
20240227,132600,25640091650,18430,18420,18430,18420,1073
|
|
20240227,132500,25620325230,18420,18430,18430,18420,1514
|
|
20240227,132400,25592436110,18430,18420,18430,18420,1613
|
|
20240227,132300,25562718860,18420,18430,18450,18420,2851
|
|
20240227,132200,25510182820,18430,18480,18480,18430,19260
|
|
20240227,132100,25154697170,18480,18470,18480,18470,5277
|
|
20240227,132000,25057229950,18480,18470,18480,18470,5036
|
|
20240227,131900,24964189800,18480,18480,18480,18470,1733
|
|
20240227,131800,24932167360,18470,18480,18480,18470,1049
|
|
20240227,131700,24912789380,18480,18470,18480,18470,998
|
|
20240227,131600,24894351420,18470,18470,18480,18470,547
|
|
20240227,131500,24884247570,18470,18480,18480,18470,1643
|
|
20240227,131400,24853897950,18480,18480,18480,18470,764
|
|
20240227,131300,24839782010,18480,18470,18480,18470,988
|
|
20240227,131200,24821531760,18480,18470,18480,18470,4008
|
|
20240227,131100,24747502350,18470,18470,18470,18460,473
|
|
20240227,131000,24738769120,18460,18470,18470,18460,8980
|
|
20240227,130900,24572909670,18480,18500,18500,18470,11899
|
|
20240227,130800,24352886830,18510,18500,18510,18500,588
|
|
20240227,130700,24342006980,18500,18510,18510,18500,428
|
|
20240227,130600,24334085380,18500,18490,18510,18490,4061
|
|
20240227,130500,24258955860,18500,18490,18500,18490,980
|
|
20240227,130400,24240831850,18490,18500,18500,18490,730
|
|
20240227,130300,24227331670,18500,18500,18500,18490,547
|
|
20240227,130200,24217213830,18500,18500,18500,18490,178
|
|
20240227,130100,24213921810,18500,18490,18500,18490,3370
|
|
20240227,130000,24151608780,18490,18490,18490,18480,409
|
|
20240227,125900,24144046380,18490,18500,18500,18480,858
|
|
20240227,125800,24128179780,18500,18500,18500,18490,2072
|
|
20240227,125700,24089866250,18500,18490,18500,18480,679
|
|
20240227,125600,24077314780,18490,18480,18490,18480,2140
|
|
20240227,125500,24037747550,18490,18490,18490,18480,1318
|
|
20240227,125400,24013383360,18490,18500,18500,18490,1459
|
|
20240227,125300,23986403830,18500,18490,18500,18490,580
|
|
20240227,125200,23975674700,18490,18510,18510,18480,3701
|
|
20240227,125100,23907226820,18510,18510,18510,18500,857
|
|
20240227,125000,23891363770,18510,18510,18510,18500,1322
|
|
20240227,124900,23866894490,18510,18500,18510,18500,419
|
|
20240227,124800,23859139930,18500,18500,18510,18500,2283
|
|
20240227,124700,23816902360,18490,18500,18500,18490,326
|
|
20240227,124600,23810873190,18490,18490,18490,18480,4242
|
|
20240227,124500,23732460170,18490,18490,18490,18480,1336
|
|
20240227,124400,23707761010,18490,18480,18490,18470,4845
|
|
20240227,124300,23618226760,18490,18480,18490,18480,1168
|
|
20240227,124200,23596641290,18490,18510,18510,18480,5225
|
|
20240227,124100,23499980780,18510,18560,18560,18510,7987
|
|
20240227,124000,23351909450,18570,18580,18590,18560,5032
|
|
20240227,123900,23258422610,18580,18580,18590,18580,963
|
|
20240227,123800,23240523680,18590,18590,18590,18580,377
|
|
20240227,123700,23233516150,18590,18550,18590,18550,5650
|
|
20240227,123600,23128560620,18550,18550,18550,18540,710
|
|
20240227,123500,23115390390,18550,18550,18550,18540,570
|
|
20240227,123400,23104817900,18550,18550,18560,18540,1480
|
|
20240227,123300,23077359530,18550,18540,18550,18540,2151
|
|
20240227,123200,23037473530,18530,18520,18530,18510,1939
|
|
20240227,123100,23001555490,18520,18500,18520,18500,2226
|
|
20240227,123000,22960349790,18500,18470,18510,18470,2759
|
|
20240227,122900,22909353290,18460,18460,18470,18450,3382
|
|
20240227,122800,22846922710,18460,18470,18470,18460,1721
|
|
20240227,122700,22815145470,18470,18430,18470,18420,3811
|
|
20240227,122600,22744860440,18420,18470,18470,18420,6568
|
|
20240227,122500,22623691130,18470,18460,18470,18460,622
|
|
20240227,122400,22612206590,18460,18470,18480,18460,4311
|
|
20240227,122300,22532560280,18470,18480,18480,18470,2035
|
|
20240227,122200,22494965500,18470,18460,18480,18460,2444
|
|
20240227,122100,22449811280,18450,18440,18450,18440,2876
|
|
20240227,122000,22396756090,18440,18440,18440,18440,2022
|
|
20240227,121900,22359470410,18440,18450,18450,18440,1717
|
|
20240227,121800,22327806610,18440,18440,18450,18430,3370
|
|
20240227,121700,22265676970,18440,18430,18440,18430,1250
|
|
20240227,121600,22242634260,18430,18420,18430,18410,1545
|
|
20240227,121500,22214173690,18420,18400,18420,18400,2319
|
|
20240227,121400,22171485570,18400,18400,18400,18390,2697
|
|
20240227,121300,22121860870,18400,18370,18400,18370,6579
|
|
20240227,121200,22000891100,18380,18360,18380,18360,6069
|
|
20240227,121100,21889446060,18360,18360,18360,18350,1362
|
|
20240227,121000,21864441690,18360,18350,18360,18350,887
|
|
20240227,120900,21848163460,18360,18360,18360,18350,937
|
|
20240227,120800,21830960470,18360,18370,18370,18350,5388
|
|
20240227,120700,21732063730,18370,18350,18370,18350,2668
|
|
20240227,120600,21683082880,18350,18360,18380,18340,17008
|
|
20240227,120500,21370945310,18360,18360,18370,18350,6198
|
|
20240227,120400,21257157180,18370,18380,18380,18360,8809
|
|
20240227,120300,21095340090,18380,18390,18390,18370,9228
|
|
20240227,120200,20925752430,18380,18390,18400,18380,4418
|
|
20240227,120100,20844510810,18390,18400,18400,18390,5902
|
|
20240227,120000,20735938970,18410,18400,18410,18400,6900
|
|
20240227,115900,20608971590,18400,18430,18430,18400,5777
|
|
20240227,115800,20502621430,18430,18420,18430,18420,1909
|
|
20240227,115700,20467452520,18430,18440,18440,18430,2181
|
|
20240227,115600,20427250040,18440,18460,18470,18440,6210
|
|
20240227,115500,20312692350,18470,18470,18470,18460,645
|
|
20240227,115400,20300785120,18460,18460,18470,18460,3505
|
|
20240227,115300,20236058260,18460,18460,18460,18450,1765
|
|
20240227,115200,20203477460,18460,18440,18460,18440,1951
|
|
20240227,115100,20167484100,18440,18420,18440,18410,4268
|
|
20240227,115000,20088820450,18410,18430,18430,18410,6053
|
|
20240227,114900,19977311900,18430,18430,18440,18420,2723
|
|
20240227,114800,19927129630,18430,18440,18440,18430,1595
|
|
20240227,114700,19897732930,18440,18460,18460,18420,8798
|
|
20240227,114600,19735487960,18450,18460,18470,18450,8933
|
|
20240227,114500,19570596650,18470,18480,18480,18470,10915
|
|
20240227,114400,19368952150,18480,18490,18490,18480,1958
|
|
20240227,114300,19332766900,18490,18490,18490,18480,2459
|
|
20240227,114200,19287303930,18490,18500,18500,18490,2408
|
|
20240227,114100,19242770240,18490,18500,18500,18490,1517
|
|
20240227,114000,19214707340,18500,18510,18510,18490,2329
|
|
20240227,113900,19171620750,18510,18520,18520,18500,1565
|
|
20240227,113800,19142663080,18510,18530,18540,18490,6689
|
|
20240227,113700,19018730930,18530,18510,18550,18460,23721
|
|
20240227,113600,18580115690,18510,18590,18590,18510,32381
|
|
20240227,113500,17979233160,18580,18590,18590,18580,1852
|
|
20240227,113400,17944804680,18590,18590,18590,18580,1631
|
|
20240227,113300,17914496510,18590,18590,18590,18580,3122
|
|
20240227,113200,17856482800,18590,18600,18600,18580,6545
|
|
20240227,113100,17734800680,18600,18610,18630,18600,9313
|
|
20240227,113000,17561478600,18610,18580,18610,18580,6197
|
|
20240227,112900,17446257530,18590,18580,18590,18570,2319
|
|
20240227,112800,17403178060,18580,18570,18580,18560,15671
|
|
20240227,112700,17112151480,18570,18580,18580,18560,7306
|
|
20240227,112600,16976457480,18580,18580,18590,18570,7952
|
|
20240227,112500,16828758770,18590,18640,18650,18580,24872
|
|
20240227,112400,16365816950,18640,18710,18710,18640,39622
|
|
20240227,112300,15625443620,18710,18720,18720,18700,2755
|
|
20240227,112200,15573895750,18720,18710,18720,18710,4498
|
|
20240227,112100,15489737970,18700,18710,18710,18700,8605
|
|
20240227,112000,15328759760,18710,18720,18720,18710,10413
|
|
20240227,111900,15133927010,18720,18750,18750,18710,15855
|
|
20240227,111800,14836786250,18750,18760,18760,18750,7470
|
|
20240227,111700,14696720950,18760,18760,18760,18750,1261
|
|
20240227,111600,14673065940,18760,18760,18760,18750,1180
|
|
20240227,111500,14650932720,18760,18770,18770,18750,24029
|
|
20240227,111400,14200224890,18780,18810,18810,18770,7546
|
|
20240227,111300,14058452720,18810,18810,18820,18800,4079
|
|
20240227,111200,13981725930,18800,18800,18810,18790,1319
|
|
20240227,111100,13956928740,18800,18800,18800,18790,907
|
|
20240227,111000,13939877250,18800,18810,18810,18800,3267
|
|
20240227,110900,13878443290,18810,18790,18810,18790,3316
|
|
20240227,110800,13816103700,18790,18780,18790,18780,4825
|
|
20240227,110700,13725446000,18790,18790,18790,18780,252
|
|
20240227,110600,13720712520,18790,18790,18790,18780,1431
|
|
20240227,110500,13693833360,18780,18780,18790,18780,1721
|
|
20240227,110400,13661512050,18780,18790,18790,18780,1876
|
|
20240227,110300,13626273640,18800,18800,18810,18800,1426
|
|
20240227,110200,13599461940,18800,18800,18810,18800,773
|
|
20240227,110100,13584926760,18810,18810,18810,18800,3581
|
|
20240227,110000,13517597560,18810,18800,18810,18800,720
|
|
20240227,105900,13504059950,18800,18790,18800,18780,2187
|
|
20240227,105800,13462970440,18780,18790,18790,18780,351
|
|
20240227,105700,13456377610,18790,18780,18790,18770,1960
|
|
20240227,105600,13419574910,18770,18760,18780,18750,1074
|
|
20240227,105500,13399419910,18760,18750,18770,18750,6537
|
|
20240227,105400,13276785980,18760,18780,18780,18750,16675
|
|
20240227,105300,12963898780,18780,18820,18820,18770,18596
|
|
20240227,105200,12614333740,18820,18810,18830,18810,4939
|
|
20240227,105100,12521381600,18820,18820,18820,18810,882
|
|
20240227,105000,12504788940,18810,18840,18850,18810,8566
|
|
20240227,104900,12343508590,18850,18850,18850,18840,1221
|
|
20240227,104800,12320496620,18850,18850,18860,18840,2143
|
|
20240227,104700,12280101230,18860,18860,18860,18850,654
|
|
20240227,104600,12267770860,18860,18860,18860,18850,1853
|
|
20240227,104500,12232823780,18860,18860,18860,18840,6370
|
|
20240227,104400,12112739120,18850,18860,18870,18850,2923
|
|
20240227,104300,12057614070,18870,18870,18870,18860,545
|
|
20240227,104200,12047332330,18870,18870,18870,18860,508
|
|
20240227,104100,12037747280,18860,18860,18870,18860,877
|
|
20240227,104000,12021207010,18860,18910,18910,18850,6469
|
|
20240227,103900,11899050280,18900,18900,18910,18900,1244
|
|
20240227,103800,11875536190,18910,18900,18910,18900,1164
|
|
20240227,103700,11853534710,18890,18880,18940,18880,2329
|
|
20240227,103600,11809494370,18890,18860,18950,18850,5034
|
|
20240227,103500,11714360060,18860,18850,18860,18840,3158
|
|
20240227,103400,11654826770,18850,18850,18850,18850,3002
|
|
20240227,103300,11598239070,18850,18850,18850,18840,940
|
|
20240227,103200,11580522460,18850,18830,18940,18830,7449
|
|
20240227,103100,11440109010,18830,18800,18830,18800,9996
|
|
20240227,103000,11252060400,18800,18810,18820,18800,4440
|
|
20240227,102900,11168544040,18820,18860,18860,18820,5143
|
|
20240227,102800,11071630800,18860,18910,18910,18850,7876
|
|
20240227,102700,10922846660,18910,18960,18960,18900,16547
|
|
20240227,102600,10609466250,18960,18960,18960,18950,306
|
|
20240227,102500,10603665180,18950,18960,18960,18950,492
|
|
20240227,102400,10594337500,18960,18990,18990,18950,7660
|
|
20240227,102300,10449024540,18980,18990,18990,18970,517
|
|
20240227,102200,10439207440,18990,18980,18990,18980,4264
|
|
20240227,102100,10358275150,18970,18980,18980,18970,2742
|
|
20240227,102000,10306235810,18980,18980,18980,18970,797
|
|
20240227,101900,10291111910,18970,18970,18980,18970,1086
|
|
20240227,101800,10270503560,18980,18980,18980,18970,625
|
|
20240227,101700,10258644980,18980,18970,18980,18970,1201
|
|
20240227,101600,10235860970,18970,18980,18980,18970,1314
|
|
20240227,101500,10210923600,18980,18990,18990,18970,2187
|
|
20240227,101400,10169417320,18980,18980,18990,18970,1368
|
|
20240227,101300,10143450750,18970,18990,18990,18960,2955
|
|
20240227,101200,10087391030,18990,18990,18990,18970,8617
|
|
20240227,101100,9923854220,18990,19000,19010,18990,1163
|
|
20240227,101000,9901757380,19000,19000,19010,19000,700
|
|
20240227,100900,9888457060,19000,19010,19010,18980,3313
|
|
20240227,100800,9825507550,19010,19010,19020,19000,1934
|
|
20240227,100700,9788748270,19010,18990,19010,18980,2259
|
|
20240227,100600,9745839680,18990,19020,19020,18970,8397
|
|
20240227,100500,9586313750,19020,19020,19030,19000,1631
|
|
20240227,100400,9555300450,19020,19040,19040,19020,1986
|
|
20240227,100300,9517507090,19030,19070,19070,19030,2951
|
|
20240227,100200,9461281350,19070,19060,19070,19060,1086
|
|
20240227,100100,9440576710,19060,19030,19080,19030,3607
|
|
20240227,100000,9371833980,19040,19030,19040,19020,475
|
|
20240227,095900,9362795370,19020,19100,19100,19020,3075
|
|
20240227,095800,9304142700,19100,19060,19110,19040,6521
|
|
20240227,095700,9179651910,19060,19010,19060,19000,12848
|
|
20240227,095600,8935268630,19010,18980,19010,18980,3147
|
|
20240227,095500,8875492610,18980,18990,18990,18970,3560
|
|
20240227,095400,8807938950,19000,19030,19030,18990,3004
|
|
20240227,095300,8750831470,19020,19030,19030,19020,1350
|
|
20240227,095200,8725144330,19020,19030,19030,19020,3249
|
|
20240227,095100,8663326020,19020,19000,19030,19000,4660
|
|
20240227,095000,8574702380,19000,18980,19000,18970,12152
|
|
20240227,094900,8344030820,18980,18970,18980,18970,2159
|
|
20240227,094800,8303060450,18970,18950,18970,18940,2398
|
|
20240227,094700,8257593500,18950,18940,18950,18940,2899
|
|
20240227,094600,8202683930,18930,18870,18940,18870,3268
|
|
20240227,094500,8140899870,18880,18820,18880,18820,4269
|
|
20240227,094400,8060527610,18820,18810,18820,18800,1177
|
|
20240227,094300,8038388460,18800,18800,18810,18790,1663
|
|
20240227,094200,8007127380,18800,18800,18800,18790,1367
|
|
20240227,094100,7981435960,18830,18780,18840,18780,8586
|
|
20240227,094000,7820005250,18780,18780,18790,18770,2445
|
|
20240227,093900,7774087570,18790,18800,18800,18760,4937
|
|
20240227,093800,7681352810,18780,18790,18800,18780,3840
|
|
20240227,093700,7609205150,18780,18790,18790,18770,9387
|
|
20240227,093600,7432922930,18790,18850,18860,18780,23987
|
|
20240227,093500,6981521570,18840,18830,18850,18820,3376
|
|
20240227,093400,6917941840,18830,18800,18840,18800,4828
|
|
20240227,093300,6827122690,18800,18850,18860,18800,10626
|
|
20240227,093200,6626977300,18850,18830,18850,18820,5516
|
|
20240227,093100,6523071870,18830,18810,18840,18810,14734
|
|
20240227,093000,6245867900,18820,18890,18890,18800,24070
|
|
20240227,092900,5792386040,18890,18910,18910,18860,17656
|
|
20240227,092800,5458949450,18900,19000,19010,18900,30349
|
|
20240227,092700,4884328190,19000,18980,19020,18960,3083
|
|
20240227,092600,4825780820,18960,19020,19020,18960,8912
|
|
20240227,092500,4656556670,19020,19030,19030,19020,1120
|
|
20240227,092400,4635251960,19030,19050,19050,19020,1308
|
|
20240227,092300,4610343640,19040,19010,19060,19010,7731
|
|
20240227,092200,4463219190,19020,19020,19020,18990,12512
|
|
20240227,092100,4225438240,19030,19040,19040,19030,6079
|
|
20240227,092000,4109754270,19040,19010,19040,19010,4077
|
|
20240227,091900,4032191440,19020,19010,19020,19000,3301
|
|
20240227,091800,3969438670,19010,19050,19050,19010,3179
|
|
20240227,091700,3908959430,19050,19010,19070,18990,41120
|
|
20240227,091600,3126910970,19010,19030,19030,19010,3505
|
|
20240227,091500,3060262760,19020,19020,19030,19010,2843
|
|
20240227,091400,3006190090,19020,19020,19030,19010,2494
|
|
20240227,091300,2958763100,19020,18990,19020,18980,19354
|
|
20240227,091200,2591002120,19000,19030,19030,18940,11862
|
|
20240227,091100,2365594410,19020,19050,19060,19020,5717
|
|
20240227,091000,2256673220,19060,18970,19060,18970,2675
|
|
20240227,090900,2205844420,18970,18940,18980,18930,3961
|
|
20240227,090800,2130752010,18940,18930,18990,18930,7244
|
|
20240227,090700,1993563270,18930,18930,18970,18920,10813
|
|
20240227,090600,1788821240,18930,18930,18980,18920,12824
|
|
20240227,090500,1545908350,18930,19010,19020,18880,16862
|
|
20240227,090400,1226604000,19010,19140,19140,19010,9302
|
|
20240227,090300,1049195720,19130,19220,19230,19110,18028
|
|
20240227,090200,703790040,19220,19270,19280,19220,11298
|
|
20240227,090100,486273230,19280,19290,19310,19230,7664
|
|
20240227,090000,338558980,19290,19250,19360,19250,17318
|