598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185500,22966489210,18370,18370,18370,18370,70927
|
|
20240228,185400,22966489210,18370,18370,18370,18370,0
|
|
20240228,185300,22966489210,18370,18370,18370,18370,0
|
|
20240228,185200,22966489210,18370,18370,18370,18370,0
|
|
20240228,185100,22966489210,18370,18370,18370,18370,0
|
|
20240228,185000,22966489210,18370,18370,18370,18370,0
|
|
20240228,184900,22966489210,18370,18370,18370,18370,0
|
|
20240228,184800,22966489210,18370,18370,18370,18370,0
|
|
20240228,184700,22966489210,18370,18370,18370,18370,0
|
|
20240228,184600,22966489210,18370,18370,18370,18370,0
|
|
20240228,184500,22966489210,18370,18370,18370,18370,0
|
|
20240228,184400,22966489210,18370,18370,18370,18370,0
|
|
20240228,184300,22966489210,18370,18370,18370,18370,0
|
|
20240228,184200,22966489210,18370,18370,18370,18370,0
|
|
20240228,184100,22966489210,18370,18370,18370,18370,0
|
|
20240228,184000,22966489210,18370,18370,18370,18370,0
|
|
20240228,183900,22966489210,18370,18370,18370,18370,0
|
|
20240228,183800,22966489210,18370,18370,18370,18370,0
|
|
20240228,183700,22966489210,18370,18370,18370,18370,0
|
|
20240228,183600,22966489210,18370,18370,18370,18370,0
|
|
20240228,183500,22966489210,18370,18370,18370,18370,0
|
|
20240228,183400,22966489210,18370,18370,18370,18370,0
|
|
20240228,183300,22966489210,18370,18370,18370,18370,0
|
|
20240228,183200,22966489210,18370,18370,18370,18370,0
|
|
20240228,183100,22966489210,18370,18370,18370,18370,0
|
|
20240228,183000,22966489210,18370,18370,18370,18370,0
|
|
20240228,182900,22966489210,18370,18370,18370,18370,0
|
|
20240228,182800,22966489210,18370,18370,18370,18370,0
|
|
20240228,182700,22966489210,18370,18370,18370,18370,0
|
|
20240228,182600,22966489210,18370,18370,18370,18370,0
|
|
20240228,182500,22966489210,18370,18370,18370,18370,70927
|
|
20240228,182400,22966489210,18370,18370,18370,18370,0
|
|
20240228,182300,22966489210,18370,18370,18370,18370,0
|
|
20240228,182200,22966489210,18370,18370,18370,18370,0
|
|
20240228,182100,22966489210,18370,18370,18370,18370,0
|
|
20240228,182000,22966489210,18370,18370,18370,18370,0
|
|
20240228,181900,22966489210,18370,18370,18370,18370,0
|
|
20240228,181800,22966489210,18370,18370,18370,18370,0
|
|
20240228,181700,22966489210,18370,18370,18370,18370,0
|
|
20240228,181600,22966489210,18370,18370,18370,18370,0
|
|
20240228,181500,22966489210,18370,18370,18370,18370,0
|
|
20240228,181400,22966489210,18370,18370,18370,18370,0
|
|
20240228,181300,22966489210,18370,18370,18370,18370,0
|
|
20240228,181200,22966489210,18370,18370,18370,18370,0
|
|
20240228,181100,22966489210,18370,18370,18370,18370,0
|
|
20240228,181000,22966489210,18370,18370,18370,18370,0
|
|
20240228,180900,22966489210,18370,18370,18370,18370,0
|
|
20240228,180800,22966489210,18370,18370,18370,18370,0
|
|
20240228,180700,22966489210,18370,18370,18370,18370,0
|
|
20240228,180600,22966489210,18370,18370,18370,18370,0
|
|
20240228,180500,22966489210,18370,18370,18370,18370,0
|
|
20240228,180400,22966489210,18370,18370,18370,18370,0
|
|
20240228,180300,22966489210,18370,18370,18370,18370,0
|
|
20240228,180200,22966489210,18370,18370,18370,18370,0
|
|
20240228,180100,22966489210,18370,18370,18370,18370,0
|
|
20240228,180000,22966489210,18370,18370,18370,18370,0
|
|
20240228,175900,22966489210,18370,18370,18370,18370,0
|
|
20240228,175800,22966489210,18370,18370,18370,18370,0
|
|
20240228,175700,22966489210,18370,18370,18370,18370,0
|
|
20240228,175600,22966489210,18370,18370,18370,18370,0
|
|
20240228,175500,22966489210,18370,18370,18370,18370,70927
|
|
20240228,175400,22966489210,18370,18370,18370,18370,0
|
|
20240228,175300,22966489210,18370,18370,18370,18370,0
|
|
20240228,175200,22966489210,18370,18370,18370,18370,0
|
|
20240228,175100,22966489210,18370,18370,18370,18370,0
|
|
20240228,175000,22966489210,18370,18370,18370,18370,0
|
|
20240228,174900,22966489210,18370,18370,18370,18370,0
|
|
20240228,174800,22966489210,18370,18370,18370,18370,0
|
|
20240228,174700,22966489210,18370,18370,18370,18370,0
|
|
20240228,174600,22966489210,18370,18370,18370,18370,0
|
|
20240228,174500,22966489210,18370,18370,18370,18370,0
|
|
20240228,174400,22966489210,18370,18370,18370,18370,0
|
|
20240228,174300,22966489210,18370,18370,18370,18370,0
|
|
20240228,174200,22966489210,18370,18370,18370,18370,0
|
|
20240228,174100,22966489210,18370,18370,18370,18370,0
|
|
20240228,174000,22966489210,18370,18370,18370,18370,0
|
|
20240228,173900,22966489210,18370,18370,18370,18370,0
|
|
20240228,173800,22966489210,18370,18370,18370,18370,0
|
|
20240228,173700,22966489210,18370,18370,18370,18370,0
|
|
20240228,173600,22966489210,18370,18370,18370,18370,0
|
|
20240228,173500,22966489210,18370,18370,18370,18370,0
|
|
20240228,173400,22966489210,18370,18370,18370,18370,0
|
|
20240228,173300,22966489210,18370,18370,18370,18370,0
|
|
20240228,173200,22966489210,18370,18370,18370,18370,0
|
|
20240228,173100,22966489210,18370,18370,18370,18370,0
|
|
20240228,173000,22966489210,18370,18370,18370,18370,0
|
|
20240228,172900,22966489210,18370,18370,18370,18370,0
|
|
20240228,172800,22966489210,18370,18370,18370,18370,0
|
|
20240228,172700,22966489210,18370,18370,18370,18370,0
|
|
20240228,172600,22966489210,18370,18370,18370,18370,0
|
|
20240228,172500,22966489210,18370,18370,18370,18370,70927
|
|
20240228,172400,22966489210,18370,18370,18370,18370,0
|
|
20240228,172300,22966489210,18370,18370,18370,18370,0
|
|
20240228,172200,22966489210,18370,18370,18370,18370,0
|
|
20240228,172100,22966489210,18370,18370,18370,18370,0
|
|
20240228,172000,22966489210,18370,18370,18370,18370,0
|
|
20240228,171900,22966489210,18370,18370,18370,18370,0
|
|
20240228,171800,22966489210,18370,18370,18370,18370,0
|
|
20240228,171700,22966489210,18370,18370,18370,18370,0
|
|
20240228,171600,22966489210,18370,18370,18370,18370,0
|
|
20240228,171500,22966489210,18370,18370,18370,18370,0
|
|
20240228,171400,22966489210,18370,18370,18370,18370,0
|
|
20240228,171300,22966489210,18370,18370,18370,18370,0
|
|
20240228,171200,22966489210,18370,18370,18370,18370,0
|
|
20240228,171100,22966489210,18370,18370,18370,18370,0
|
|
20240228,171000,22966489210,18370,18370,18370,18370,0
|
|
20240228,170900,22966489210,18370,18370,18370,18370,0
|
|
20240228,170800,22966489210,18370,18370,18370,18370,0
|
|
20240228,170700,22966489210,18370,18370,18370,18370,0
|
|
20240228,170600,22966489210,18370,18370,18370,18370,0
|
|
20240228,170500,22966489210,18370,18370,18370,18370,0
|
|
20240228,170400,22966489210,18370,18370,18370,18370,0
|
|
20240228,170300,22966489210,18370,18370,18370,18370,0
|
|
20240228,170200,22966489210,18370,18370,18370,18370,0
|
|
20240228,170100,22966489210,18370,18370,18370,18370,0
|
|
20240228,170000,22966489210,18370,18370,18370,18370,0
|
|
20240228,165900,22966489210,18370,18370,18370,18370,0
|
|
20240228,165800,22966489210,18370,18370,18370,18370,0
|
|
20240228,165700,22966489210,18370,18370,18370,18370,0
|
|
20240228,165600,22966489210,18370,18370,18370,18370,0
|
|
20240228,165500,22966489210,18370,18370,18370,18370,70927
|
|
20240228,165400,22966489210,18370,18370,18370,18370,0
|
|
20240228,165300,22966489210,18370,18370,18370,18370,0
|
|
20240228,165200,22966489210,18370,18370,18370,18370,0
|
|
20240228,165100,22966489210,18370,18370,18370,18370,0
|
|
20240228,165000,22966489210,18370,18370,18370,18370,0
|
|
20240228,164900,22966489210,18370,18370,18370,18370,0
|
|
20240228,164800,22966489210,18370,18370,18370,18370,0
|
|
20240228,164700,22966489210,18370,18370,18370,18370,0
|
|
20240228,164600,22966489210,18370,18370,18370,18370,0
|
|
20240228,164500,22966489210,18370,18370,18370,18370,0
|
|
20240228,164400,22966489210,18370,18370,18370,18370,0
|
|
20240228,164300,22966489210,18370,18370,18370,18370,0
|
|
20240228,164200,22966489210,18370,18370,18370,18370,0
|
|
20240228,164100,22966489210,18370,18370,18370,18370,0
|
|
20240228,164000,22966489210,18370,18370,18370,18370,0
|
|
20240228,163900,22966489210,18370,18370,18370,18370,0
|
|
20240228,163800,22966489210,18370,18370,18370,18370,0
|
|
20240228,163700,22966489210,18370,18370,18370,18370,0
|
|
20240228,163600,22966489210,18370,18370,18370,18370,0
|
|
20240228,163500,22966489210,18370,18370,18370,18370,0
|
|
20240228,163400,22966489210,18370,18370,18370,18370,0
|
|
20240228,163300,22966489210,18370,18370,18370,18370,0
|
|
20240228,163200,22966489210,18370,18370,18370,18370,0
|
|
20240228,163100,22966489210,18370,18370,18370,18370,0
|
|
20240228,163000,22966489210,18370,18370,18370,18370,0
|
|
20240228,162900,22966489210,18370,18370,18370,18370,0
|
|
20240228,162800,22966489210,18370,18370,18370,18370,0
|
|
20240228,162700,22966489210,18370,18370,18370,18370,0
|
|
20240228,162600,22966489210,18370,18370,18370,18370,0
|
|
20240228,162500,22966489210,18370,18370,18370,18370,70927
|
|
20240228,162400,22966489210,18370,18370,18370,18370,0
|
|
20240228,162300,22966489210,18370,18370,18370,18370,0
|
|
20240228,162200,22966489210,18370,18370,18370,18370,0
|
|
20240228,162100,22966489210,18370,18370,18370,18370,0
|
|
20240228,162000,22966489210,18370,18370,18370,18370,0
|
|
20240228,161900,22966489210,18370,18370,18370,18370,0
|
|
20240228,161800,22966489210,18370,18370,18370,18370,0
|
|
20240228,161700,22966489210,18370,18370,18370,18370,0
|
|
20240228,161600,22966489210,18370,18370,18370,18370,0
|
|
20240228,161500,22966489210,18370,18370,18370,18370,0
|
|
20240228,161400,22966489210,18370,18370,18370,18370,0
|
|
20240228,161300,22966489210,18370,18370,18370,18370,0
|
|
20240228,161200,22966489210,18370,18370,18370,18370,0
|
|
20240228,161100,22966489210,18370,18370,18370,18370,0
|
|
20240228,161000,22966489210,18370,18370,18370,18370,0
|
|
20240228,160900,22966489210,18370,18370,18370,18370,0
|
|
20240228,160800,22966489210,18370,18370,18370,18370,0
|
|
20240228,160700,22966489210,18370,18370,18370,18370,0
|
|
20240228,160600,22966489210,18370,18370,18370,18370,0
|
|
20240228,160500,22966489210,18370,18370,18370,18370,0
|
|
20240228,160400,22966489210,18370,18370,18370,18370,0
|
|
20240228,160300,22966489210,18370,18370,18370,18370,0
|
|
20240228,160200,22966489210,18370,18370,18370,18370,0
|
|
20240228,160100,22966489210,18370,18370,18370,18370,0
|
|
20240228,160000,22966489210,18370,18370,18370,18370,0
|
|
20240228,155900,22966489210,18370,18370,18370,18370,0
|
|
20240228,155800,22966489210,18370,18370,18370,18370,0
|
|
20240228,155700,22966489210,18370,18370,18370,18370,0
|
|
20240228,155600,22966489210,18370,18370,18370,18370,0
|
|
20240228,155500,22966489210,18370,18370,18370,18370,70927
|
|
20240228,155400,22966489210,18370,18370,18370,18370,0
|
|
20240228,155300,22966489210,18370,18370,18370,18370,0
|
|
20240228,155200,22966489210,18370,18370,18370,18370,0
|
|
20240228,155100,22966489210,18370,18370,18370,18370,0
|
|
20240228,155000,22966489210,18370,18370,18370,18370,0
|
|
20240228,154900,22966489210,18370,18370,18370,18370,0
|
|
20240228,154800,22966489210,18370,18370,18370,18370,0
|
|
20240228,154700,22966489210,18370,18370,18370,18370,0
|
|
20240228,154600,22966489210,18370,18370,18370,18370,0
|
|
20240228,154500,22966489210,18370,18370,18370,18370,0
|
|
20240228,154400,22966489210,18370,18370,18370,18370,0
|
|
20240228,154300,22966489210,18370,18370,18370,18370,0
|
|
20240228,154200,22966489210,18370,18370,18370,18370,0
|
|
20240228,154100,22966489210,18370,18370,18370,18370,0
|
|
20240228,154000,22966489210,18370,18370,18370,18370,0
|
|
20240228,153900,22966489210,18370,18370,18370,18370,0
|
|
20240228,153800,22966489210,18370,18370,18370,18370,0
|
|
20240228,153700,22966489210,18370,18370,18370,18370,0
|
|
20240228,153600,22966489210,18370,18370,18370,18370,0
|
|
20240228,153500,22966489210,18370,18370,18370,18370,0
|
|
20240228,153400,22966489210,18370,18370,18370,18370,0
|
|
20240228,153300,22966489210,18370,18370,18370,18370,0
|
|
20240228,153200,22966489210,18370,18370,18370,18370,0
|
|
20240228,153100,22966489210,18370,18370,18370,18370,0
|
|
20240228,153000,22966489210,18370,18370,18370,18370,70927
|
|
20240228,152900,21663560220,18400,18400,18400,18400,0
|
|
20240228,152800,21663560220,18400,18400,18400,18400,0
|
|
20240228,152700,21663560220,18400,18400,18400,18400,0
|
|
20240228,152600,21663560220,18400,18400,18400,18400,0
|
|
20240228,152500,21663560220,18400,18400,18400,18400,0
|
|
20240228,152400,21663560220,18400,18400,18400,18400,0
|
|
20240228,152300,21663560220,18400,18400,18400,18400,0
|
|
20240228,152200,21663560220,18400,18400,18400,18400,0
|
|
20240228,152100,21663560220,18400,18400,18400,18400,0
|
|
20240228,152000,21663560220,18400,18400,18400,18400,0
|
|
20240228,151900,21663560220,18400,18420,18420,18400,5536
|
|
20240228,151800,21561654540,18410,18390,18410,18390,8536
|
|
20240228,151700,21404571990,18410,18410,18420,18390,3600
|
|
20240228,151600,21338321870,18420,18430,18440,18410,8168
|
|
20240228,151500,21187829520,18440,18430,18440,18430,4152
|
|
20240228,151400,21111294790,18440,18440,18440,18430,2560
|
|
20240228,151300,21064108590,18430,18430,18440,18430,1165
|
|
20240228,151200,21042633430,18430,18430,18440,18420,2365
|
|
20240228,151100,20999047930,18430,18430,18430,18420,1351
|
|
20240228,151000,20974153340,18420,18420,18430,18420,5983
|
|
20240228,150900,20863895680,18420,18440,18440,18420,5252
|
|
20240228,150800,20767102510,18430,18440,18440,18420,809
|
|
20240228,150700,20752189340,18440,18430,18440,18420,9333
|
|
20240228,150600,20580183770,18420,18430,18430,18420,1323
|
|
20240228,150500,20555809770,18430,18420,18430,18420,2167
|
|
20240228,150400,20515883630,18420,18420,18430,18420,3095
|
|
20240228,150300,20458864610,18420,18420,18430,18420,2224
|
|
20240228,150200,20417890140,18420,18420,18430,18410,2672
|
|
20240228,150100,20368668440,18420,18410,18420,18410,6590
|
|
20240228,150000,20247296320,18420,18420,18420,18410,1528
|
|
20240228,145900,20219155290,18410,18400,18420,18400,4195
|
|
20240228,145800,20141920300,18410,18390,18410,18390,4532
|
|
20240228,145700,20058527880,18400,18400,18400,18390,1060
|
|
20240228,145600,20039029550,18390,18390,18400,18390,2911
|
|
20240228,145500,19985469840,18400,18390,18400,18390,3174
|
|
20240228,145400,19927080240,18390,18390,18400,18380,2488
|
|
20240228,145300,19881320240,18390,18380,18390,18370,4905
|
|
20240228,145200,19791142680,18380,18370,18380,18360,12194
|
|
20240228,145100,19567084390,18370,18370,18370,18360,2532
|
|
20240228,145000,19520580020,18360,18360,18370,18360,1169
|
|
20240228,144900,19499114920,18370,18360,18370,18360,1411
|
|
20240228,144800,19473206410,18360,18360,18370,18360,1744
|
|
20240228,144700,19441182820,18360,18370,18370,18360,3558
|
|
20240228,144600,19375851970,18360,18380,18380,18360,5890
|
|
20240228,144500,19267648290,18380,18370,18380,18370,5423
|
|
20240228,144400,19168027190,18380,18380,18380,18370,5466
|
|
20240228,144300,19067605110,18380,18380,18380,18370,1395
|
|
20240228,144200,19041970910,18380,18380,18380,18370,1771
|
|
20240228,144100,19009429080,18380,18380,18380,18370,3910
|
|
20240228,144000,18937569930,18380,18380,18380,18370,5870
|
|
20240228,143900,18829736960,18370,18380,18390,18370,4997
|
|
20240228,143800,18737892960,18380,18390,18390,18380,1996
|
|
20240228,143700,18701202000,18380,18390,18390,18380,771
|
|
20240228,143600,18687028830,18390,18380,18390,18380,716
|
|
20240228,143500,18673868060,18390,18380,18390,18380,2191
|
|
20240228,143400,18633596990,18390,18380,18390,18380,962
|
|
20240228,143300,18615914390,18390,18380,18390,18380,1071
|
|
20240228,143200,18596224170,18380,18400,18400,18380,1440
|
|
20240228,143100,18569754620,18380,18370,18380,18370,3603
|
|
20240228,143000,18503535060,18370,18370,18380,18370,2133
|
|
20240228,142900,18464333130,18380,18400,18400,18370,14745
|
|
20240228,142800,18193182310,18400,18410,18420,18400,9250
|
|
20240228,142700,18022883350,18410,18420,18420,18410,1660
|
|
20240228,142600,17992319500,18410,18400,18420,18400,1000
|
|
20240228,142500,17973910920,18410,18410,18420,18400,3759
|
|
20240228,142400,17904710710,18410,18410,18420,18400,3488
|
|
20240228,142300,17840503430,18410,18420,18420,18410,3237
|
|
20240228,142200,17780883110,18420,18430,18430,18410,1147
|
|
20240228,142100,17759753210,18420,18420,18430,18420,1053
|
|
20240228,142000,17740352050,18420,18420,18420,18410,7287
|
|
20240228,141900,17606130000,18420,18420,18420,18410,928
|
|
20240228,141800,17589040960,18420,18420,18420,18410,992
|
|
20240228,141700,17570773320,18410,18420,18420,18410,1246
|
|
20240228,141600,17547829690,18410,18410,18420,18410,998
|
|
20240228,141500,17529453950,18420,18420,18420,18410,3066
|
|
20240228,141400,17473002580,18410,18410,18420,18410,1323
|
|
20240228,141300,17448638840,18410,18410,18420,18410,1038
|
|
20240228,141200,17429525010,18410,18420,18420,18410,1063
|
|
20240228,141100,17409948570,18410,18410,18420,18400,5271
|
|
20240228,141000,17312908900,18400,18410,18410,18400,1231
|
|
20240228,140900,17290252560,18400,18410,18410,18400,1037
|
|
20240228,140800,17271164880,18400,18410,18410,18400,686
|
|
20240228,140700,17258538970,18400,18400,18410,18400,925
|
|
20240228,140600,17241517980,18400,18400,18410,18400,1053
|
|
20240228,140500,17222139110,18400,18410,18410,18400,2077
|
|
20240228,140400,17183919190,18400,18410,18420,18400,2755
|
|
20240228,140300,17133194740,18410,18410,18420,18410,1648
|
|
20240228,140200,17102853450,18400,18410,18410,18400,1706
|
|
20240228,140100,17071448250,18410,18410,18420,18400,1511
|
|
20240228,140000,17043636240,18420,18410,18420,18410,840
|
|
20240228,135900,17028168200,18420,18420,18420,18400,3174
|
|
20240228,135800,16969721760,18420,18410,18430,18400,10753
|
|
20240228,135700,16771751120,18410,18410,18410,18400,1936
|
|
20240228,135600,16736116170,18410,18410,18410,18400,898
|
|
20240228,135500,16719587570,18410,18410,18410,18400,638
|
|
20240228,135400,16707845450,18410,18400,18410,18400,3078
|
|
20240228,135300,16651196720,18400,18410,18410,18400,2659
|
|
20240228,135200,16602247750,18400,18400,18410,18400,1418
|
|
20240228,135100,16576149770,18400,18400,18410,18400,1828
|
|
20240228,135000,16542507510,18400,18400,18410,18400,903
|
|
20240228,134900,16525890870,18410,18410,18420,18400,4987
|
|
20240228,134800,16434109230,18410,18410,18420,18410,937
|
|
20240228,134700,16416854430,18410,18410,18420,18410,740
|
|
20240228,134600,16403228280,18420,18410,18420,18410,1500
|
|
20240228,134500,16375609450,18410,18430,18430,18410,4275
|
|
20240228,134400,16296874890,18420,18420,18430,18420,940
|
|
20240228,134300,16279554490,18430,18430,18430,18420,1131
|
|
20240228,134200,16258714030,18420,18410,18430,18410,3503
|
|
20240228,134100,16194196040,18410,18410,18420,18410,1205
|
|
20240228,134000,16172008310,18410,18410,18420,18410,1491
|
|
20240228,133900,16144553050,18410,18420,18420,18410,1969
|
|
20240228,133800,16108291010,18420,18420,18430,18420,2639
|
|
20240228,133700,16059677830,18420,18420,18430,18420,2873
|
|
20240228,133600,16006754710,18410,18410,18410,18400,5238
|
|
20240228,133500,15910329010,18420,18410,18420,18410,1092
|
|
20240228,133400,15890221830,18410,18410,18420,18410,1624
|
|
20240228,133300,15860321070,18410,18400,18410,18400,4539
|
|
20240228,133200,15776764990,18400,18410,18410,18400,809
|
|
20240228,133100,15761876190,18410,18400,18410,18400,577
|
|
20240228,133000,15751255910,18410,18410,18410,18400,1939
|
|
20240228,132900,15715565210,18400,18400,18410,18400,1021
|
|
20240228,132800,15696778770,18400,18400,18410,18400,892
|
|
20240228,132700,15680362640,18400,18410,18410,18400,1426
|
|
20240228,132600,15654112260,18420,18420,18420,18410,2605
|
|
20240228,132500,15606132340,18420,18400,18420,18400,4091
|
|
20240228,132400,15530811720,18400,18400,18410,18400,1968
|
|
20240228,132300,15494593890,18400,18410,18410,18400,932
|
|
20240228,132200,15477443180,18410,18410,18410,18400,2327
|
|
20240228,132100,15434619840,18410,18390,18420,18390,3751
|
|
20240228,132000,15365585460,18390,18380,18390,18380,3147
|
|
20240228,131900,15307715330,18390,18390,18390,18380,595
|
|
20240228,131800,15296776690,18380,18410,18410,18380,1341
|
|
20240228,131700,15272109750,18410,18420,18420,18410,3556
|
|
20240228,131600,15206643240,18410,18420,18420,18410,920
|
|
20240228,131500,15189703760,18410,18390,18420,18380,5353
|
|
20240228,131400,15091212820,18390,18380,18390,18380,2402
|
|
20240228,131300,15047050920,18380,18380,18390,18380,847
|
|
20240228,131200,15031479160,18390,18390,18390,18380,721
|
|
20240228,131100,15018222520,18380,18380,18390,18380,1071
|
|
20240228,131000,14998533480,18380,18380,18390,18380,658
|
|
20240228,130900,14986436710,18380,18380,18390,18380,477
|
|
20240228,130800,14977668490,18380,18380,18390,18380,2629
|
|
20240228,130700,14929343350,18390,18380,18390,18380,1211
|
|
20240228,130600,14907083290,18390,18380,18400,18380,2648
|
|
20240228,130500,14858390840,18390,18400,18400,18380,2181
|
|
20240228,130400,14818282550,18390,18390,18400,18390,923
|
|
20240228,130300,14801303900,18390,18400,18400,18390,539
|
|
20240228,130200,14791390580,18390,18400,18400,18390,1737
|
|
20240228,130100,14759446560,18390,18390,18400,18390,1118
|
|
20240228,130000,14738885240,18390,18390,18400,18390,1142
|
|
20240228,125900,14717882010,18400,18390,18400,18390,768
|
|
20240228,125800,14703757890,18390,18400,18400,18390,488
|
|
20240228,125700,14694783550,18390,18380,18390,18380,4863
|
|
20240228,125600,14605375890,18380,18380,18380,18370,822
|
|
20240228,125500,14590268890,18380,18380,18390,18380,5349
|
|
20240228,125400,14491943130,18390,18380,18390,18380,503
|
|
20240228,125300,14482697120,18380,18380,18390,18380,655
|
|
20240228,125200,14470658110,18380,18380,18390,18380,799
|
|
20240228,125100,14455971040,18390,18370,18390,18370,1610
|
|
20240228,125000,14426377820,18380,18370,18380,18360,4786
|
|
20240228,124900,14338458740,18370,18360,18370,18360,1923
|
|
20240228,124800,14303152000,18360,18360,18370,18360,3327
|
|
20240228,124700,14242036830,18360,18360,18370,18360,588
|
|
20240228,124600,14231237330,18370,18370,18370,18360,2470
|
|
20240228,124500,14185871810,18370,18380,18380,18370,1842
|
|
20240228,124400,14152034000,18370,18390,18400,18370,1096
|
|
20240228,124300,14131885050,18390,18400,18410,18390,4214
|
|
20240228,124200,14054348780,18410,18370,18410,18370,11211
|
|
20240228,124100,13848133960,18370,18340,18380,18340,11331
|
|
20240228,124000,13640116150,18340,18340,18350,18340,587
|
|
20240228,123900,13629348420,18340,18350,18350,18340,1593
|
|
20240228,123800,13600121640,18350,18340,18350,18340,1039
|
|
20240228,123700,13581063730,18340,18350,18350,18340,639
|
|
20240228,123600,13569343830,18340,18340,18350,18340,891
|
|
20240228,123500,13552999370,18350,18340,18350,18340,968
|
|
20240228,123400,13535245570,18340,18340,18340,18330,2607
|
|
20240228,123300,13487438100,18340,18340,18340,18330,464
|
|
20240228,123200,13478932840,18330,18330,18340,18330,782
|
|
20240228,123100,13464597600,18330,18330,18340,18330,756
|
|
20240228,123000,13450739850,18340,18310,18340,18310,2242
|
|
20240228,122900,13409659720,18310,18310,18320,18310,4920
|
|
20240228,122800,13319528660,18320,18310,18320,18310,310
|
|
20240228,122700,13313852340,18310,18310,18320,18310,2218
|
|
20240228,122600,13273240270,18310,18310,18320,18310,468
|
|
20240228,122500,13264669900,18320,18310,18320,18310,397
|
|
20240228,122400,13257399740,18320,18320,18320,18310,2301
|
|
20240228,122300,13215266730,18310,18320,18320,18310,2168
|
|
20240228,122200,13175557130,18320,18310,18320,18310,445
|
|
20240228,122100,13167408130,18310,18300,18320,18300,3912
|
|
20240228,122000,13095781390,18310,18300,18310,18300,827
|
|
20240228,121900,13080640220,18300,18300,18310,18300,460
|
|
20240228,121800,13072222170,18300,18290,18310,18290,1552
|
|
20240228,121700,13043820520,18290,18320,18320,18290,7459
|
|
20240228,121600,12907288430,18320,18340,18350,18320,2614
|
|
20240228,121500,12859361470,18340,18340,18350,18340,315
|
|
20240228,121400,12853584340,18340,18330,18340,18330,2488
|
|
20240228,121300,12807957100,18330,18330,18330,18320,1430
|
|
20240228,121200,12781746880,18320,18320,18330,18320,1359
|
|
20240228,121100,12756844530,18320,18300,18320,18300,5003
|
|
20240228,121000,12665232640,18310,18300,18310,18300,459
|
|
20240228,120900,12656832330,18300,18300,18310,18300,863
|
|
20240228,120800,12641039330,18300,18300,18310,18300,1482
|
|
20240228,120700,12613918140,18300,18300,18310,18300,375
|
|
20240228,120600,12607055540,18310,18310,18310,18300,2077
|
|
20240228,120500,12569028170,18310,18320,18320,18310,1097
|
|
20240228,120400,12548939390,18320,18320,18320,18310,665
|
|
20240228,120300,12536762820,18310,18320,18320,18310,1429
|
|
20240228,120200,12510597630,18310,18310,18320,18310,741
|
|
20240228,120100,12497029540,18320,18300,18320,18280,5205
|
|
20240228,120000,12401764570,18310,18310,18310,18300,529
|
|
20240228,115900,12392082370,18310,18300,18320,18300,3266
|
|
20240228,115800,12332281030,18300,18310,18310,18300,1493
|
|
20240228,115700,12304958050,18310,18310,18310,18300,185
|
|
20240228,115600,12301571820,18300,18320,18320,18300,1480
|
|
20240228,115500,12274462770,18320,18300,18330,18290,3174
|
|
20240228,115400,12216368690,18290,18290,18300,18290,2481
|
|
20240228,115300,12170983850,18290,18280,18290,18280,3699
|
|
20240228,115200,12103335260,18280,18270,18290,18270,4742
|
|
20240228,115100,12016651800,18270,18280,18280,18270,2890
|
|
20240228,115000,11963828300,18270,18280,18280,18270,2010
|
|
20240228,114900,11927104560,18270,18270,18280,18270,6384
|
|
20240228,114800,11810463120,18270,18280,18280,18270,1289
|
|
20240228,114700,11786912480,18280,18280,18280,18270,2034
|
|
20240228,114600,11749749890,18270,18280,18280,18270,899
|
|
20240228,114500,11733323530,18270,18270,18280,18270,2510
|
|
20240228,114400,11687452900,18270,18270,18280,18270,1360
|
|
20240228,114300,11662605520,18270,18270,18280,18270,14506
|
|
20240228,114200,11397449980,18280,18270,18280,18270,7502
|
|
20240228,114100,11260357990,18280,18270,18280,18270,1483
|
|
20240228,114000,11233263550,18280,18290,18290,18270,5217
|
|
20240228,113900,11137896950,18280,18290,18290,18280,587
|
|
20240228,113800,11127162860,18280,18290,18300,18280,726
|
|
20240228,113700,11113884400,18290,18280,18300,18280,1193
|
|
20240228,113600,11092062310,18300,18300,18300,18280,6081
|
|
20240228,113500,10980858540,18290,18300,18310,18290,1400
|
|
20240228,113400,10955238650,18300,18300,18310,18300,734
|
|
20240228,113300,10941806260,18300,18290,18300,18290,2352
|
|
20240228,113200,10898768450,18290,18290,18300,18290,1981
|
|
20240228,113100,10862535700,18290,18290,18300,18280,2204
|
|
20240228,113000,10822222520,18290,18280,18300,18280,5409
|
|
20240228,112900,10723291560,18290,18290,18290,18280,929
|
|
20240228,112800,10706305810,18290,18280,18290,18280,1300
|
|
20240228,112700,10682540750,18280,18280,18290,18280,632
|
|
20240228,112600,10670987770,18280,18280,18290,18280,368
|
|
20240228,112500,10664260620,18290,18290,18300,18280,3594
|
|
20240228,112400,10598528980,18290,18290,18300,18290,1128
|
|
20240228,112300,10577897350,18300,18300,18300,18290,1075
|
|
20240228,112200,10558233320,18300,18290,18300,18290,869
|
|
20240228,112100,10542338020,18290,18290,18300,18290,518
|
|
20240228,112000,10532863610,18290,18290,18300,18290,1007
|
|
20240228,111900,10514443540,18300,18280,18300,18280,1754
|
|
20240228,111800,10482363410,18280,18290,18290,18280,5600
|
|
20240228,111700,10379952540,18280,18280,18290,18280,1372
|
|
20240228,111600,10354861770,18290,18270,18290,18270,4872
|
|
20240228,111500,10265812570,18280,18270,18280,18270,1107
|
|
20240228,111400,10245582730,18280,18270,18280,18270,1105
|
|
20240228,111300,10225391200,18280,18300,18300,18270,15555
|
|
20240228,111200,9940980750,18300,18310,18320,18300,2770
|
|
20240228,111100,9890270270,18310,18310,18330,18300,1750
|
|
20240228,111000,9858229930,18300,18290,18310,18290,4413
|
|
20240228,110900,9777474460,18300,18300,18300,18290,838
|
|
20240228,110800,9762146580,18300,18290,18300,18280,7126
|
|
20240228,110700,9631802090,18280,18290,18290,18280,1501
|
|
20240228,110600,9604362720,18290,18290,18300,18280,3251
|
|
20240228,110500,9544905700,18290,18290,18290,18290,593
|
|
20240228,110400,9534059730,18290,18290,18300,18290,1912
|
|
20240228,110300,9499074540,18290,18300,18300,18290,2400
|
|
20240228,110200,9455178360,18300,18290,18300,18290,1443
|
|
20240228,110100,9428785670,18290,18300,18300,18290,588
|
|
20240228,110000,9418028710,18300,18310,18310,18290,5128
|
|
20240228,105900,9324199680,18300,18320,18330,18300,10688
|
|
20240228,105800,9128381030,18320,18320,18330,18320,958
|
|
20240228,105700,9110829800,18330,18340,18340,18320,6518
|
|
20240228,105600,8991355630,18330,18330,18340,18330,2632
|
|
20240228,105500,8943094030,18340,18330,18340,18320,2916
|
|
20240228,105400,8889643870,18330,18330,18330,18320,2065
|
|
20240228,105300,8851796790,18320,18310,18320,18310,6769
|
|
20240228,105200,8727833470,18300,18300,18310,18300,3898
|
|
20240228,105100,8656497960,18300,18310,18310,18300,781
|
|
20240228,105000,8642205030,18300,18290,18310,18290,10816
|
|
20240228,104900,8444227620,18290,18290,18300,18290,303
|
|
20240228,104800,8438685350,18300,18290,18300,18290,291
|
|
20240228,104700,8433362940,18290,18290,18300,18290,965
|
|
20240228,104600,8415712570,18300,18280,18300,18270,6757
|
|
20240228,104500,8292187580,18270,18280,18280,18270,998
|
|
20240228,104400,8273953230,18270,18280,18280,18270,3440
|
|
20240228,104300,8211087090,18280,18290,18290,18270,635
|
|
20240228,104200,8199479230,18280,18290,18290,18280,4079
|
|
20240228,104100,8124913140,18280,18300,18300,18280,4805
|
|
20240228,104000,8037045290,18290,18290,18300,18290,955
|
|
20240228,103900,8019578100,18300,18290,18300,18290,1401
|
|
20240228,103800,7993953450,18300,18300,18310,18290,7317
|
|
20240228,103700,7860062940,18300,18300,18310,18300,509
|
|
20240228,103600,7850747870,18310,18310,18310,18300,1256
|
|
20240228,103500,7827762020,18310,18300,18310,18300,849
|
|
20240228,103400,7812224520,18300,18310,18310,18300,1548
|
|
20240228,103300,7783884160,18310,18310,18320,18310,1289
|
|
20240228,103200,7760282560,18310,18310,18320,18310,1208
|
|
20240228,103100,7738162850,18310,18320,18320,18310,432
|
|
20240228,103000,7730251570,18320,18310,18320,18310,1273
|
|
20240228,102900,7706942060,18310,18310,18320,18300,1387
|
|
20240228,102800,7681546760,18320,18300,18320,18300,3189
|
|
20240228,102700,7623164500,18310,18310,18310,18300,723
|
|
20240228,102600,7609933290,18300,18310,18310,18300,567
|
|
20240228,102500,7599553970,18300,18300,18310,18290,3609
|
|
20240228,102400,7533508780,18300,18270,18300,18270,7607
|
|
20240228,102300,7394426510,18270,18270,18280,18270,1768
|
|
20240228,102200,7362124730,18280,18280,18290,18280,1706
|
|
20240228,102100,7330931510,18280,18300,18310,18260,25378
|
|
20240228,102000,6866691110,18300,18330,18340,18300,10765
|
|
20240228,101900,6669526760,18340,18360,18360,18330,2416
|
|
20240228,101800,6625206410,18350,18350,18360,18350,1431
|
|
20240228,101700,6598946960,18350,18360,18360,18350,430
|
|
20240228,101600,6591056120,18360,18390,18390,18350,2177
|
|
20240228,101500,6551062640,18380,18320,18380,18320,6247
|
|
20240228,101400,6436475920,18320,18330,18330,18320,2025
|
|
20240228,101300,6399377520,18320,18330,18340,18320,860
|
|
20240228,101200,6383622030,18320,18320,18340,18320,1431
|
|
20240228,101100,6357396110,18330,18340,18350,18320,2323
|
|
20240228,101000,6314802080,18340,18330,18340,18320,1658
|
|
20240228,100900,6284409920,18330,18310,18340,18310,2192
|
|
20240228,100800,6244239390,18310,18310,18320,18310,2364
|
|
20240228,100700,6200943240,18310,18310,18320,18310,2611
|
|
20240228,100600,6153126080,18310,18330,18330,18310,1742
|
|
20240228,100500,6121217030,18320,18330,18330,18310,2559
|
|
20240228,100400,6074337300,18320,18320,18330,18320,952
|
|
20240228,100300,6056894600,18320,18310,18330,18310,1865
|
|
20240228,100200,6022734970,18320,18340,18340,18310,848
|
|
20240228,100100,6007201210,18340,18320,18340,18300,5419
|
|
20240228,100000,5907945160,18320,18320,18320,18310,4045
|
|
20240228,095900,5833857490,18320,18360,18360,18320,6435
|
|
20240228,095800,5715869210,18350,18360,18360,18350,846
|
|
20240228,095700,5700338240,18360,18370,18380,18350,5853
|
|
20240228,095600,5592830180,18380,18370,18380,18360,2072
|
|
20240228,095500,5554770730,18370,18370,18370,18360,245
|
|
20240228,095400,5550271710,18360,18360,18360,18350,2208
|
|
20240228,095300,5509734180,18360,18380,18410,18360,4158
|
|
20240228,095200,5433251100,18380,18370,18380,18350,1323
|
|
20240228,095100,5408948360,18370,18400,18410,18360,4965
|
|
20240228,095000,5317641410,18410,18400,18410,18400,1842
|
|
20240228,094900,5283742120,18400,18390,18400,18390,2855
|
|
20240228,094800,5231222350,18400,18320,18400,18320,10458
|
|
20240228,094700,5039168900,18320,18310,18320,18310,1749
|
|
20240228,094600,5007134030,18320,18310,18320,18310,6957
|
|
20240228,094500,4879746410,18310,18320,18320,18310,2781
|
|
20240228,094400,4828821720,18310,18330,18340,18310,2640
|
|
20240228,094300,4780455700,18320,18320,18340,18310,2563
|
|
20240228,094200,4733487180,18320,18310,18320,18300,9046
|
|
20240228,094100,4567871530,18310,18340,18340,18310,9752
|
|
20240228,094000,4389168620,18330,18350,18350,18330,2544
|
|
20240228,093900,4342520620,18350,18350,18350,18340,1138
|
|
20240228,093800,4321648290,18350,18350,18350,18340,4286
|
|
20240228,093700,4243027830,18340,18360,18360,18340,3071
|
|
20240228,093600,4186675760,18360,18360,18360,18350,950
|
|
20240228,093500,4169239900,18360,18350,18360,18340,957
|
|
20240228,093400,4151678810,18350,18390,18390,18340,6882
|
|
20240228,093300,4025279900,18390,18380,18390,18370,2265
|
|
20240228,093200,3983647240,18380,18380,18380,18350,731
|
|
20240228,093100,3970213700,18380,18340,18380,18330,3468
|
|
20240228,093000,3906573320,18350,18330,18350,18320,3314
|
|
20240228,092900,3845828000,18330,18400,18400,18320,8394
|
|
20240228,092800,3691863430,18400,18340,18400,18330,5416
|
|
20240228,092700,3592443660,18340,18350,18350,18320,2076
|
|
20240228,092600,3554381890,18350,18370,18370,18320,7293
|
|
20240228,092500,3420625230,18370,18360,18370,18350,3316
|
|
20240228,092400,3359763690,18360,18370,18370,18350,1445
|
|
20240228,092300,3333232690,18360,18350,18380,18350,2018
|
|
20240228,092200,3296184950,18380,18350,18380,18340,4539
|
|
20240228,092100,3212910780,18350,18400,18420,18350,9635
|
|
20240228,092000,3035880590,18400,18430,18450,18390,6966
|
|
20240228,091900,2907578970,18430,18420,18430,18410,2129
|
|
20240228,091800,2868363230,18420,18410,18430,18410,2192
|
|
20240228,091700,2827988460,18410,18400,18420,18390,2877
|
|
20240228,091600,2775048260,18400,18390,18450,18380,5695
|
|
20240228,091500,2670181230,18380,18370,18400,18370,6442
|
|
20240228,091400,2551786730,18380,18410,18420,18350,13129
|
|
20240228,091300,2310423920,18420,18510,18520,18410,9328
|
|
20240228,091200,2138129640,18510,18520,18540,18510,1949
|
|
20240228,091100,2102027910,18520,18570,18570,18510,3953
|
|
20240228,091000,2028719950,18570,18580,18590,18570,2007
|
|
20240228,090900,1991432830,18580,18600,18610,18580,5778
|
|
20240228,090800,1883993080,18610,18610,18620,18600,3682
|
|
20240228,090700,1815461390,18600,18530,18610,18520,4486
|
|
20240228,090600,1732193960,18520,18650,18660,18500,14645
|
|
20240228,090500,1459966990,18660,18620,18660,18620,8342
|
|
20240228,090400,1304482030,18620,18650,18650,18600,10592
|
|
20240228,090300,1107152190,18650,18630,18690,18630,12191
|
|
20240228,090200,879681330,18640,18610,18650,18560,11485
|
|
20240228,090100,665981750,18600,18530,18630,18530,7942
|
|
20240228,090000,518319040,18530,18370,18650,18370,27729
|