631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,192700,67547544410,12050,12050,12050,12050,0
|
|
20240228,192600,67547544410,12050,12050,12050,12050,0
|
|
20240228,192500,67547544410,12050,12050,12050,12050,0
|
|
20240228,192400,67547544410,12050,12050,12050,12050,0
|
|
20240228,192300,67547544410,12050,12050,12050,12050,0
|
|
20240228,192200,67547544410,12050,12050,12050,12050,0
|
|
20240228,192100,67547544410,12050,12050,12050,12050,0
|
|
20240228,192000,67547544410,12050,12050,12050,12050,0
|
|
20240228,191900,67547544410,12050,12050,12050,12050,0
|
|
20240228,191800,67547544410,12050,12050,12050,12050,0
|
|
20240228,191700,67547544410,12050,12050,12050,12050,0
|
|
20240228,191600,67547544410,12050,12050,12050,12050,0
|
|
20240228,191500,67547544410,12050,12050,12050,12050,0
|
|
20240228,191400,67547544410,12050,12050,12050,12050,0
|
|
20240228,191300,67547544410,12050,12050,12050,12050,0
|
|
20240228,191200,67547544410,12050,12050,12050,12050,0
|
|
20240228,191100,67547544410,12050,12050,12050,12050,0
|
|
20240228,191000,67547544410,12050,12050,12050,12050,0
|
|
20240228,190900,67547544410,12050,12050,12050,12050,0
|
|
20240228,190800,67547544410,12050,12050,12050,12050,0
|
|
20240228,190700,67547544410,12050,12050,12050,12050,0
|
|
20240228,190600,67547544410,12050,12050,12050,12050,0
|
|
20240228,190500,67547544410,12050,12050,12050,12050,0
|
|
20240228,190400,67547544410,12050,12050,12050,12050,0
|
|
20240228,190300,67547544410,12050,12050,12050,12050,0
|
|
20240228,190200,67547544410,12050,12050,12050,12050,0
|
|
20240228,190100,67547544410,12050,12050,12050,12050,0
|
|
20240228,190000,67547544410,12050,12050,12050,12050,0
|
|
20240228,185900,67547544410,12050,12050,12050,12050,0
|
|
20240228,185800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,185700,67547544410,12050,12050,12050,12050,0
|
|
20240228,185600,67547544410,12050,12050,12050,12050,0
|
|
20240228,185500,67547544410,12050,12050,12050,12050,0
|
|
20240228,185400,67547544410,12050,12050,12050,12050,0
|
|
20240228,185300,67547544410,12050,12050,12050,12050,0
|
|
20240228,185200,67547544410,12050,12050,12050,12050,0
|
|
20240228,185100,67547544410,12050,12050,12050,12050,0
|
|
20240228,185000,67547544410,12050,12050,12050,12050,0
|
|
20240228,184900,67547544410,12050,12050,12050,12050,0
|
|
20240228,184800,67547544410,12050,12050,12050,12050,0
|
|
20240228,184700,67547544410,12050,12050,12050,12050,0
|
|
20240228,184600,67547544410,12050,12050,12050,12050,0
|
|
20240228,184500,67547544410,12050,12050,12050,12050,0
|
|
20240228,184400,67547544410,12050,12050,12050,12050,0
|
|
20240228,184300,67547544410,12050,12050,12050,12050,0
|
|
20240228,184200,67547544410,12050,12050,12050,12050,0
|
|
20240228,184100,67547544410,12050,12050,12050,12050,0
|
|
20240228,184000,67547544410,12050,12050,12050,12050,0
|
|
20240228,183900,67547544410,12050,12050,12050,12050,0
|
|
20240228,183800,67547544410,12050,12050,12050,12050,0
|
|
20240228,183700,67547544410,12050,12050,12050,12050,0
|
|
20240228,183600,67547544410,12050,12050,12050,12050,0
|
|
20240228,183500,67547544410,12050,12050,12050,12050,0
|
|
20240228,183400,67547544410,12050,12050,12050,12050,0
|
|
20240228,183300,67547544410,12050,12050,12050,12050,0
|
|
20240228,183200,67547544410,12050,12050,12050,12050,0
|
|
20240228,183100,67547544410,12050,12050,12050,12050,0
|
|
20240228,183000,67547544410,12050,12050,12050,12050,0
|
|
20240228,182900,67547544410,12050,12050,12050,12050,0
|
|
20240228,182800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,182700,67547544410,12050,12050,12050,12050,0
|
|
20240228,182600,67547544410,12050,12050,12050,12050,0
|
|
20240228,182500,67547544410,12050,12050,12050,12050,0
|
|
20240228,182400,67547544410,12050,12050,12050,12050,0
|
|
20240228,182300,67547544410,12050,12050,12050,12050,0
|
|
20240228,182200,67547544410,12050,12050,12050,12050,0
|
|
20240228,182100,67547544410,12050,12050,12050,12050,0
|
|
20240228,182000,67547544410,12050,12050,12050,12050,0
|
|
20240228,181900,67547544410,12050,12050,12050,12050,0
|
|
20240228,181800,67547544410,12050,12050,12050,12050,0
|
|
20240228,181700,67547544410,12050,12050,12050,12050,0
|
|
20240228,181600,67547544410,12050,12050,12050,12050,0
|
|
20240228,181500,67547544410,12050,12050,12050,12050,0
|
|
20240228,181400,67547544410,12050,12050,12050,12050,0
|
|
20240228,181300,67547544410,12050,12050,12050,12050,0
|
|
20240228,181200,67547544410,12050,12050,12050,12050,0
|
|
20240228,181100,67547544410,12050,12050,12050,12050,0
|
|
20240228,181000,67547544410,12050,12050,12050,12050,0
|
|
20240228,180900,67547544410,12050,12050,12050,12050,0
|
|
20240228,180800,67547544410,12050,12050,12050,12050,0
|
|
20240228,180700,67547544410,12050,12050,12050,12050,0
|
|
20240228,180600,67547544410,12050,12050,12050,12050,0
|
|
20240228,180500,67547544410,12050,12050,12050,12050,0
|
|
20240228,180400,67547544410,12050,12050,12050,12050,0
|
|
20240228,180300,67547544410,12050,12050,12050,12050,0
|
|
20240228,180200,67547544410,12050,12050,12050,12050,0
|
|
20240228,180100,67547544410,12050,12050,12050,12050,0
|
|
20240228,180000,67547544410,12050,12050,12050,12050,0
|
|
20240228,175900,67547544410,12050,12050,12050,12050,0
|
|
20240228,175800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,175700,67547544410,12050,12050,12050,12050,0
|
|
20240228,175600,67547544410,12050,12050,12050,12050,0
|
|
20240228,175500,67547544410,12050,12050,12050,12050,0
|
|
20240228,175400,67547544410,12050,12050,12050,12050,0
|
|
20240228,175300,67547544410,12050,12050,12050,12050,0
|
|
20240228,175200,67547544410,12050,12050,12050,12050,0
|
|
20240228,175100,67547544410,12050,12050,12050,12050,0
|
|
20240228,175000,67547544410,12050,12050,12050,12050,0
|
|
20240228,174900,67547544410,12050,12050,12050,12050,0
|
|
20240228,174800,67547544410,12050,12050,12050,12050,0
|
|
20240228,174700,67547544410,12050,12050,12050,12050,0
|
|
20240228,174600,67547544410,12050,12050,12050,12050,0
|
|
20240228,174500,67547544410,12050,12050,12050,12050,0
|
|
20240228,174400,67547544410,12050,12050,12050,12050,0
|
|
20240228,174300,67547544410,12050,12050,12050,12050,0
|
|
20240228,174200,67547544410,12050,12050,12050,12050,0
|
|
20240228,174100,67547544410,12050,12050,12050,12050,0
|
|
20240228,174000,67547544410,12050,12050,12050,12050,0
|
|
20240228,173900,67547544410,12050,12050,12050,12050,0
|
|
20240228,173800,67547544410,12050,12050,12050,12050,0
|
|
20240228,173700,67547544410,12050,12050,12050,12050,0
|
|
20240228,173600,67547544410,12050,12050,12050,12050,0
|
|
20240228,173500,67547544410,12050,12050,12050,12050,0
|
|
20240228,173400,67547544410,12050,12050,12050,12050,0
|
|
20240228,173300,67547544410,12050,12050,12050,12050,0
|
|
20240228,173200,67547544410,12050,12050,12050,12050,0
|
|
20240228,173100,67547544410,12050,12050,12050,12050,0
|
|
20240228,173000,67547544410,12050,12050,12050,12050,0
|
|
20240228,172900,67547544410,12050,12050,12050,12050,0
|
|
20240228,172800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,172700,67547544410,12050,12050,12050,12050,0
|
|
20240228,172600,67547544410,12050,12050,12050,12050,0
|
|
20240228,172500,67547544410,12050,12050,12050,12050,0
|
|
20240228,172400,67547544410,12050,12050,12050,12050,0
|
|
20240228,172300,67547544410,12050,12050,12050,12050,0
|
|
20240228,172200,67547544410,12050,12050,12050,12050,0
|
|
20240228,172100,67547544410,12050,12050,12050,12050,0
|
|
20240228,172000,67547544410,12050,12050,12050,12050,0
|
|
20240228,171900,67547544410,12050,12050,12050,12050,0
|
|
20240228,171800,67547544410,12050,12050,12050,12050,0
|
|
20240228,171700,67547544410,12050,12050,12050,12050,0
|
|
20240228,171600,67547544410,12050,12050,12050,12050,0
|
|
20240228,171500,67547544410,12050,12050,12050,12050,0
|
|
20240228,171400,67547544410,12050,12050,12050,12050,0
|
|
20240228,171300,67547544410,12050,12050,12050,12050,0
|
|
20240228,171200,67547544410,12050,12050,12050,12050,0
|
|
20240228,171100,67547544410,12050,12050,12050,12050,0
|
|
20240228,171000,67547544410,12050,12050,12050,12050,0
|
|
20240228,170900,67547544410,12050,12050,12050,12050,0
|
|
20240228,170800,67547544410,12050,12050,12050,12050,0
|
|
20240228,170700,67547544410,12050,12050,12050,12050,0
|
|
20240228,170600,67547544410,12050,12050,12050,12050,0
|
|
20240228,170500,67547544410,12050,12050,12050,12050,0
|
|
20240228,170400,67547544410,12050,12050,12050,12050,0
|
|
20240228,170300,67547544410,12050,12050,12050,12050,0
|
|
20240228,170200,67547544410,12050,12050,12050,12050,0
|
|
20240228,170100,67547544410,12050,12050,12050,12050,0
|
|
20240228,170000,67547544410,12050,12050,12050,12050,0
|
|
20240228,165900,67547544410,12050,12050,12050,12050,0
|
|
20240228,165800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,165700,67547544410,12050,12050,12050,12050,0
|
|
20240228,165600,67547544410,12050,12050,12050,12050,0
|
|
20240228,165500,67547544410,12050,12050,12050,12050,0
|
|
20240228,165400,67547544410,12050,12050,12050,12050,0
|
|
20240228,165300,67547544410,12050,12050,12050,12050,0
|
|
20240228,165200,67547544410,12050,12050,12050,12050,0
|
|
20240228,165100,67547544410,12050,12050,12050,12050,0
|
|
20240228,165000,67547544410,12050,12050,12050,12050,0
|
|
20240228,164900,67547544410,12050,12050,12050,12050,0
|
|
20240228,164800,67547544410,12050,12050,12050,12050,0
|
|
20240228,164700,67547544410,12050,12050,12050,12050,0
|
|
20240228,164600,67547544410,12050,12050,12050,12050,0
|
|
20240228,164500,67547544410,12050,12050,12050,12050,0
|
|
20240228,164400,67547544410,12050,12050,12050,12050,0
|
|
20240228,164300,67547544410,12050,12050,12050,12050,0
|
|
20240228,164200,67547544410,12050,12050,12050,12050,0
|
|
20240228,164100,67547544410,12050,12050,12050,12050,0
|
|
20240228,164000,67547544410,12050,12050,12050,12050,0
|
|
20240228,163900,67547544410,12050,12050,12050,12050,0
|
|
20240228,163800,67547544410,12050,12050,12050,12050,0
|
|
20240228,163700,67547544410,12050,12050,12050,12050,0
|
|
20240228,163600,67547544410,12050,12050,12050,12050,0
|
|
20240228,163500,67547544410,12050,12050,12050,12050,0
|
|
20240228,163400,67547544410,12050,12050,12050,12050,0
|
|
20240228,163300,67547544410,12050,12050,12050,12050,0
|
|
20240228,163200,67547544410,12050,12050,12050,12050,0
|
|
20240228,163100,67547544410,12050,12050,12050,12050,0
|
|
20240228,163000,67547544410,12050,12050,12050,12050,0
|
|
20240228,162900,67547544410,12050,12050,12050,12050,0
|
|
20240228,162800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,162700,67547544410,12050,12050,12050,12050,0
|
|
20240228,162600,67547544410,12050,12050,12050,12050,0
|
|
20240228,162500,67547544410,12050,12050,12050,12050,0
|
|
20240228,162400,67547544410,12050,12050,12050,12050,0
|
|
20240228,162300,67547544410,12050,12050,12050,12050,0
|
|
20240228,162200,67547544410,12050,12050,12050,12050,0
|
|
20240228,162100,67547544410,12050,12050,12050,12050,0
|
|
20240228,162000,67547544410,12050,12050,12050,12050,0
|
|
20240228,161900,67547544410,12050,12050,12050,12050,0
|
|
20240228,161800,67547544410,12050,12050,12050,12050,0
|
|
20240228,161700,67547544410,12050,12050,12050,12050,0
|
|
20240228,161600,67547544410,12050,12050,12050,12050,0
|
|
20240228,161500,67547544410,12050,12050,12050,12050,0
|
|
20240228,161400,67547544410,12050,12050,12050,12050,0
|
|
20240228,161300,67547544410,12050,12050,12050,12050,0
|
|
20240228,161200,67547544410,12050,12050,12050,12050,0
|
|
20240228,161100,67547544410,12050,12050,12050,12050,0
|
|
20240228,161000,67547544410,12050,12050,12050,12050,0
|
|
20240228,160900,67547544410,12050,12050,12050,12050,0
|
|
20240228,160800,67547544410,12050,12050,12050,12050,0
|
|
20240228,160700,67547544410,12050,12050,12050,12050,0
|
|
20240228,160600,67547544410,12050,12050,12050,12050,0
|
|
20240228,160500,67547544410,12050,12050,12050,12050,0
|
|
20240228,160400,67547544410,12050,12050,12050,12050,0
|
|
20240228,160300,67547544410,12050,12050,12050,12050,0
|
|
20240228,160200,67547544410,12050,12050,12050,12050,0
|
|
20240228,160100,67547544410,12050,12050,12050,12050,0
|
|
20240228,160000,67547544410,12050,12050,12050,12050,0
|
|
20240228,155900,67547544410,12050,12050,12050,12050,0
|
|
20240228,155800,67547544410,12050,12050,12050,12050,22826
|
|
20240228,155700,67547544410,12050,12050,12050,12050,0
|
|
20240228,155600,67547544410,12050,12050,12050,12050,0
|
|
20240228,155500,67547544410,12050,12050,12050,12050,0
|
|
20240228,155400,67547544410,12050,12050,12050,12050,0
|
|
20240228,155300,67547544410,12050,12050,12050,12050,0
|
|
20240228,155200,67547544410,12050,12050,12050,12050,0
|
|
20240228,155100,67547544410,12050,12050,12050,12050,0
|
|
20240228,155000,67547544410,12050,12050,12050,12050,0
|
|
20240228,154900,67547544410,12050,12050,12050,12050,0
|
|
20240228,154800,67547544410,12050,12050,12050,12050,0
|
|
20240228,154700,67547544410,12050,12050,12050,12050,0
|
|
20240228,154600,67547544410,12050,12050,12050,12050,0
|
|
20240228,154500,67547544410,12050,12050,12050,12050,0
|
|
20240228,154400,67547544410,12050,12050,12050,12050,0
|
|
20240228,154300,67547544410,12050,12050,12050,12050,0
|
|
20240228,154200,67547544410,12050,12050,12050,12050,0
|
|
20240228,154100,67547544410,12050,12050,12050,12050,0
|
|
20240228,154000,67547544410,12050,12050,12050,12050,0
|
|
20240228,153900,67547544410,12050,12050,12050,12050,0
|
|
20240228,153800,67547544410,12050,12050,12050,12050,0
|
|
20240228,153700,67547544410,12050,12050,12050,12050,0
|
|
20240228,153600,67547544410,12050,12050,12050,12050,0
|
|
20240228,153500,67547544410,12050,12050,12050,12050,0
|
|
20240228,153400,67547544410,12050,12050,12050,12050,0
|
|
20240228,153300,67547544410,12050,12050,12050,12050,0
|
|
20240228,153200,67547544410,12050,12050,12050,12050,0
|
|
20240228,153100,67547544410,12050,12050,12050,12050,0
|
|
20240228,153000,67547544410,12050,12050,12050,12050,22826
|
|
20240228,152900,67272491110,12050,12050,12050,12050,0
|
|
20240228,152800,67272491110,12050,12050,12050,12050,0
|
|
20240228,152700,67272491110,12050,12050,12050,12050,0
|
|
20240228,152600,67272491110,12050,12050,12050,12050,0
|
|
20240228,152500,67272491110,12050,12050,12050,12050,0
|
|
20240228,152400,67272491110,12050,12050,12050,12050,0
|
|
20240228,152300,67272491110,12050,12050,12050,12050,0
|
|
20240228,152200,67272491110,12050,12050,12050,12050,0
|
|
20240228,152100,67272491110,12050,12050,12050,12050,0
|
|
20240228,152000,67272491110,12050,12050,12050,12050,0
|
|
20240228,151900,67272491110,12050,12040,12070,12030,11362
|
|
20240228,151800,67135621110,12030,11970,12050,11970,17281
|
|
20240228,151700,66928146230,11980,11930,11980,11900,12796
|
|
20240228,151600,66775207890,11930,11850,11930,11850,6861
|
|
20240228,151500,66693588010,11850,11860,11860,11840,2411
|
|
20240228,151400,66665010810,11860,11870,11890,11860,1828
|
|
20240228,151300,66643310100,11870,11830,11870,11830,2555
|
|
20240228,151200,66613044930,11830,11830,11850,11830,3109
|
|
20240228,151100,66576243330,11830,11820,11840,11810,2980
|
|
20240228,151000,66541003700,11810,11850,11850,11810,4877
|
|
20240228,150900,66483272010,11850,11820,11850,11810,2262
|
|
20240228,150800,66456523950,11830,11810,11830,11800,5497
|
|
20240228,150700,66391594360,11810,11840,11850,11800,4353
|
|
20240228,150600,66340151580,11850,11920,11930,11850,11967
|
|
20240228,150500,66197686050,11920,11920,11930,11910,2519
|
|
20240228,150400,66167658970,11920,11920,11920,11910,2315
|
|
20240228,150300,66140073500,11920,11920,11920,11910,3124
|
|
20240228,150200,66102840490,11920,11910,11920,11910,1442
|
|
20240228,150100,66085653880,11910,11900,11920,11900,2982
|
|
20240228,150000,66050152480,11900,11860,11910,11850,6577
|
|
20240228,145900,65971988600,11850,11830,11850,11820,4620
|
|
20240228,145800,65917278940,11830,11820,11830,11810,1108
|
|
20240228,145700,65904184560,11810,11810,11810,11800,2218
|
|
20240228,145600,65877990610,11810,11800,11810,11800,1079
|
|
20240228,145500,65865256370,11810,11810,11810,11800,838
|
|
20240228,145400,65855363470,11800,11770,11800,11760,2194
|
|
20240228,145300,65829512370,11760,11750,11760,11750,6561
|
|
20240228,145200,65752390070,11750,11750,11770,11750,1146
|
|
20240228,145100,65738913920,11760,11770,11770,11750,2215
|
|
20240228,145000,65712873100,11770,11780,11780,11740,455
|
|
20240228,144900,65707517190,11780,11730,11780,11730,1081
|
|
20240228,144800,65694826960,11730,11730,11740,11730,586
|
|
20240228,144700,65687951020,11740,11720,11740,11720,2570
|
|
20240228,144600,65657807360,11720,11730,11740,11720,1959
|
|
20240228,144500,65634831680,11730,11740,11740,11720,2030
|
|
20240228,144400,65611026620,11740,11760,11760,11720,7964
|
|
20240228,144300,65517505030,11770,11760,11780,11750,7017
|
|
20240228,144200,65434926940,11770,11840,11840,11760,1679
|
|
20240228,144100,65415155890,11850,11830,11850,11770,3900
|
|
20240228,144000,65369111910,11840,11850,11860,11830,954
|
|
20240228,143900,65357809580,11860,11830,11860,11820,1546
|
|
20240228,143800,65339510970,11830,11850,11860,11820,1415
|
|
20240228,143700,65322752240,11860,11840,11860,11830,6579
|
|
20240228,143600,65244802430,11840,11830,11840,11830,1720
|
|
20240228,143500,65224452710,11830,11820,11830,11810,3886
|
|
20240228,143400,65178514660,11810,11780,11810,11780,3138
|
|
20240228,143300,65141491860,11780,11800,11810,11780,3653
|
|
20240228,143200,65098412680,11800,11800,11800,11790,2859
|
|
20240228,143100,65064677140,11800,11790,11800,11790,1581
|
|
20240228,143000,65046035250,11800,11770,11800,11770,3133
|
|
20240228,142900,65009106770,11780,11750,11780,11750,2678
|
|
20240228,142800,64977594830,11750,11730,11750,11730,458
|
|
20240228,142700,64972213820,11720,11720,11740,11710,443
|
|
20240228,142600,64967019580,11720,11710,11720,11700,1406
|
|
20240228,142500,64950554420,11720,11720,11720,11720,1050
|
|
20240228,142400,64938248420,11730,11740,11740,11720,1478
|
|
20240228,142300,64920913520,11740,11760,11760,11740,4103
|
|
20240228,142200,64872704650,11760,11760,11770,11750,4814
|
|
20240228,142100,64816095030,11760,11770,11770,11760,220
|
|
20240228,142000,64813506510,11770,11750,11770,11750,373
|
|
20240228,141900,64809120580,11750,11760,11760,11750,2063
|
|
20240228,141800,64784863160,11760,11760,11790,11750,2862
|
|
20240228,141700,64751199040,11760,11780,11780,11760,3626
|
|
20240228,141600,64708517790,11780,11780,11780,11770,1256
|
|
20240228,141500,64693724300,11780,11770,11790,11770,765
|
|
20240228,141400,64684712850,11770,11780,11790,11760,1340
|
|
20240228,141300,64668934610,11780,11770,11780,11760,1763
|
|
20240228,141200,64648186620,11770,11780,11780,11770,1070
|
|
20240228,141100,64635582490,11780,11760,11780,11760,1851
|
|
20240228,141000,64613795330,11760,11760,11770,11750,2244
|
|
20240228,140900,64587405470,11760,11760,11760,11760,396
|
|
20240228,140800,64582748510,11760,11750,11760,11750,683
|
|
20240228,140700,64574717510,11760,11750,11760,11750,2243
|
|
20240228,140600,64548349790,11750,11750,11760,11750,1050
|
|
20240228,140500,64536010210,11750,11760,11770,11750,1496
|
|
20240228,140400,64518419030,11760,11730,11760,11730,1646
|
|
20240228,140300,64499082690,11740,11710,11740,11680,5299
|
|
20240228,140200,64437009410,11700,11720,11730,11700,4298
|
|
20240228,140100,64386649990,11730,11720,11740,11720,724
|
|
20240228,140000,64378158960,11720,11730,11740,11720,1312
|
|
20240228,135900,64362769460,11720,11660,11720,11660,4669
|
|
20240228,135800,64308235420,11670,11670,11680,11660,2067
|
|
20240228,135700,64284111650,11670,11670,11680,11670,1128
|
|
20240228,135600,64270946540,11680,11660,11680,11660,2187
|
|
20240228,135500,64245429970,11660,11660,11670,11660,1792
|
|
20240228,135400,64224533590,11670,11670,11670,11660,1077
|
|
20240228,135300,64211974890,11670,11660,11680,11660,2666
|
|
20240228,135200,64180862410,11650,11670,11680,11650,3002
|
|
20240228,135100,64145858100,11680,11690,11690,11670,707
|
|
20240228,135000,64137598630,11690,11660,11690,11650,1161
|
|
20240228,134900,64124061300,11660,11680,11680,11640,2047
|
|
20240228,134800,64100197180,11690,11690,11720,11670,4418
|
|
20240228,134700,64048537380,11690,11620,11690,11620,1479
|
|
20240228,134600,64031326360,11630,11620,11630,11610,3572
|
|
20240228,134500,63989828150,11620,11620,11640,11610,2252
|
|
20240228,134400,63963647100,11630,11630,11640,11610,5982
|
|
20240228,134300,63894113650,11630,11610,11640,11610,4044
|
|
20240228,134200,63847119970,11620,11620,11630,11610,2948
|
|
20240228,134100,63812883290,11620,11620,11660,11610,6920
|
|
20240228,134000,63732458710,11620,11690,11690,11620,15237
|
|
20240228,133900,63554950130,11690,11680,11700,11650,7876
|
|
20240228,133800,63463024970,11690,11680,11690,11670,10050
|
|
20240228,133700,63345636660,11690,11740,11750,11690,13134
|
|
20240228,133600,63191963510,11740,11750,11780,11740,1807
|
|
20240228,133500,63170721310,11760,11780,11790,11750,5585
|
|
20240228,133400,63105001330,11800,11800,11810,11770,4585
|
|
20240228,133300,63050940880,11810,11800,11810,11780,4579
|
|
20240228,133200,62996920090,11810,11780,11810,11780,2089
|
|
20240228,133100,62972279870,11790,11740,11790,11740,3297
|
|
20240228,133000,62933507170,11750,11710,11750,11710,976
|
|
20240228,132900,62922058210,11730,11720,11730,11700,1924
|
|
20240228,132800,62899517850,11720,11710,11720,11710,1344
|
|
20240228,132700,62883775710,11720,11710,11730,11700,882
|
|
20240228,132600,62873446740,11710,11720,11730,11700,4331
|
|
20240228,132500,62822718140,11720,11720,11730,11710,200
|
|
20240228,132400,62820374500,11720,11720,11730,11710,1316
|
|
20240228,132300,62804951900,11730,11740,11740,11710,2544
|
|
20240228,132200,62775124660,11740,11730,11740,11720,1168
|
|
20240228,132100,62761426400,11730,11720,11730,11710,1757
|
|
20240228,132000,62740835160,11720,11680,11720,11670,1814
|
|
20240228,131900,62719625740,11670,11680,11700,11670,980
|
|
20240228,131800,62708173260,11690,11680,11740,11680,1624
|
|
20240228,131700,62689161020,11700,11670,11700,11650,3773
|
|
20240228,131600,62645156350,11670,11740,11760,11660,15466
|
|
20240228,131500,62464011790,11740,11740,11740,11730,2380
|
|
20240228,131400,62436079840,11740,11730,11740,11720,1178
|
|
20240228,131300,62422261280,11730,11740,11750,11720,3510
|
|
20240228,131200,62381058000,11750,11750,11760,11730,3951
|
|
20240228,131100,62334665830,11770,11790,11790,11750,5467
|
|
20240228,131000,62270328100,11790,11770,11790,11770,3676
|
|
20240228,130900,62227025120,11780,11760,11780,11750,1425
|
|
20240228,130800,62210262500,11750,11750,11770,11750,655
|
|
20240228,130700,62202560950,11750,11760,11770,11740,2140
|
|
20240228,130600,62177419550,11770,11710,11770,11700,2054
|
|
20240228,130500,62153357190,11710,11760,11780,11710,9418
|
|
20240228,130400,62042857220,11780,11780,11790,11750,3871
|
|
20240228,130300,61997276790,11780,11760,11780,11760,1997
|
|
20240228,130200,61973767700,11770,11770,11770,11750,2679
|
|
20240228,130100,61942251860,11770,11760,11790,11730,4386
|
|
20240228,130000,61890769480,11740,11860,11890,11700,21401
|
|
20240228,125900,61638844890,11880,11870,11910,11810,14966
|
|
20240228,125800,61461124790,11890,11850,11900,11850,6449
|
|
20240228,125700,61384551640,11850,11800,11860,11800,5142
|
|
20240228,125600,61323740690,11790,11780,11790,11770,1744
|
|
20240228,125500,61303201280,11770,11800,11800,11770,2845
|
|
20240228,125400,61269679060,11800,11750,11800,11750,3763
|
|
20240228,125300,61225395130,11750,11750,11760,11740,3682
|
|
20240228,125200,61182132660,11750,11720,11750,11720,2312
|
|
20240228,125100,61154990810,11730,11720,11730,11710,1354
|
|
20240228,125000,61139126960,11730,11740,11760,11700,11967
|
|
20240228,124900,60998842100,11750,11730,11760,11730,4011
|
|
20240228,124800,60951745950,11750,11790,11800,11730,16712
|
|
20240228,124700,60755316810,11800,11740,11800,11730,2987
|
|
20240228,124600,60720189930,11740,11730,11780,11720,3859
|
|
20240228,124500,60674861240,11780,11740,11780,11730,12007
|
|
20240228,124400,60533668150,11750,11720,11750,11710,5349
|
|
20240228,124300,60470898500,11710,11640,11730,11630,4485
|
|
20240228,124200,60418605760,11640,11640,11650,11630,2705
|
|
20240228,124100,60387128740,11650,11650,11670,11630,8338
|
|
20240228,124000,60290029270,11650,11650,11660,11640,3121
|
|
20240228,123900,60253675880,11670,11640,11670,11630,2798
|
|
20240228,123800,60221094520,11640,11640,11650,11630,1851
|
|
20240228,123700,60199550370,11640,11630,11640,11620,1573
|
|
20240228,123600,60181252770,11630,11640,11640,11620,2083
|
|
20240228,123500,60157037180,11650,11610,11650,11610,3989
|
|
20240228,123400,60110697870,11610,11620,11630,11600,14596
|
|
20240228,123300,59941276280,11630,11700,11700,11630,19660
|
|
20240228,123200,59712238040,11700,11720,11750,11680,10053
|
|
20240228,123100,59594506490,11710,11690,11720,11690,1654
|
|
20240228,123000,59575158470,11700,11670,11700,11660,2979
|
|
20240228,122900,59540374230,11670,11640,11670,11640,4679
|
|
20240228,122800,59485849880,11650,11640,11670,11640,3235
|
|
20240228,122700,59448141180,11660,11650,11670,11650,3065
|
|
20240228,122600,59412411910,11650,11680,11680,11630,2235
|
|
20240228,122500,59386356940,11680,11600,11680,11600,7268
|
|
20240228,122400,59301841210,11610,11650,11660,11580,16819
|
|
20240228,122300,59106523890,11670,11660,11700,11650,11135
|
|
20240228,122200,58976631560,11670,11720,11720,11660,12299
|
|
20240228,122100,58832844620,11720,11740,11750,11700,6451
|
|
20240228,122000,58757220920,11740,11730,11740,11720,6590
|
|
20240228,121900,58679959770,11720,11710,11730,11710,7219
|
|
20240228,121800,58595399770,11700,11730,11730,11700,14108
|
|
20240228,121700,58430208030,11730,11780,11780,11720,24942
|
|
20240228,121600,58136996080,11780,11780,11780,11750,10996
|
|
20240228,121500,58007605160,11810,11820,11830,11760,20601
|
|
20240228,121400,57764665850,11820,11820,11830,11800,4799
|
|
20240228,121300,57707950930,11830,11860,11860,11810,8330
|
|
20240228,121200,57609311760,11870,11890,11890,11850,8097
|
|
20240228,121100,57513185340,11900,11870,11930,11870,11461
|
|
20240228,121000,57376798530,11870,11820,11880,11800,10533
|
|
20240228,120900,57252087410,11830,11840,11860,11810,6903
|
|
20240228,120800,57170414150,11840,11860,11900,11820,20427
|
|
20240228,120700,56928372570,11860,11800,11880,11790,10983
|
|
20240228,120600,56798412720,11800,11770,11810,11760,11793
|
|
20240228,120500,56659425880,11790,11810,11840,11750,13022
|
|
20240228,120400,56505992780,11810,11780,11830,11750,13776
|
|
20240228,120300,56343624820,11780,11700,11790,11680,14177
|
|
20240228,120200,56177128850,11700,11740,11780,11680,17741
|
|
20240228,120100,55969130850,11740,11700,11810,11600,86436
|
|
20240228,120000,54956143960,11740,11740,11740,11740,0
|
|
20240228,115900,54956143960,11740,11740,11740,11740,0
|
|
20240228,115800,54956143960,11740,11900,11900,11740,21000
|
|
20240228,115700,54708047230,11900,11920,11950,11900,8140
|
|
20240228,115600,54611082530,11920,11950,11950,11870,20180
|
|
20240228,115500,54370810390,11950,12070,12090,11950,35606
|
|
20240228,115400,53943216750,12080,12130,12140,12070,10170
|
|
20240228,115300,53820289560,12120,12170,12170,12120,7882
|
|
20240228,115200,53724567250,12160,12160,12180,12150,3338
|
|
20240228,115100,53683982360,12160,12120,12160,12100,3556
|
|
20240228,115000,53640863720,12120,12110,12120,12100,942
|
|
20240228,114900,53629455270,12120,12150,12160,12110,3769
|
|
20240228,114800,53583783400,12150,12090,12160,12080,3217
|
|
20240228,114700,53544814810,12080,12110,12110,12080,4601
|
|
20240228,114600,53489143460,12110,12140,12140,12100,5052
|
|
20240228,114500,53427939990,12140,12130,12140,12120,3204
|
|
20240228,114400,53389082440,12130,12160,12160,12120,7352
|
|
20240228,114300,53299861550,12160,12200,12200,12140,15215
|
|
20240228,114200,53114842750,12230,12160,12230,12150,7410
|
|
20240228,114100,53024630890,12160,12180,12180,12150,8004
|
|
20240228,114000,52927283520,12180,12180,12190,12160,10099
|
|
20240228,113900,52804340320,12180,12240,12240,12180,9660
|
|
20240228,113800,52686527780,12250,12220,12260,12220,5663
|
|
20240228,113700,52617211480,12220,12190,12220,12190,6210
|
|
20240228,113600,52541405660,12200,12240,12260,12170,5031
|
|
20240228,113500,52479968720,12210,12160,12240,12160,11355
|
|
20240228,113400,52341613230,12170,12250,12260,12150,16138
|
|
20240228,113300,52144821470,12250,12230,12260,12200,8558
|
|
20240228,113200,52040217170,12230,12250,12250,12210,5597
|
|
20240228,113100,51971803860,12250,12300,12310,12220,11041
|
|
20240228,113000,51836456910,12300,12330,12350,12290,14259
|
|
20240228,112900,51660925980,12330,12280,12340,12280,8158
|
|
20240228,112800,51560593440,12240,12330,12330,12230,12408
|
|
20240228,112700,51408178450,12330,12340,12350,12320,2738
|
|
20240228,112600,51374402620,12330,12410,12410,12320,10533
|
|
20240228,112500,51244112050,12410,12350,12420,12350,19677
|
|
20240228,112400,51000342900,12330,12220,12350,12190,11311
|
|
20240228,112300,50861467280,12180,12150,12250,12140,19361
|
|
20240228,112200,50625619460,12150,12040,12180,12030,17814
|
|
20240228,112100,50409583290,12040,12180,12260,12030,32230
|
|
20240228,112000,50017428150,12190,12210,12240,12150,28404
|
|
20240228,111900,49670814280,12210,12310,12340,12210,20798
|
|
20240228,111800,49415590440,12310,12330,12340,12290,14953
|
|
20240228,111700,49231514560,12330,12360,12370,12320,11162
|
|
20240228,111600,49093780620,12370,12420,12420,12350,10070
|
|
20240228,111500,48969025980,12420,12430,12460,12410,16043
|
|
20240228,111400,48769565830,12450,12330,12470,12300,20795
|
|
20240228,111300,48511722550,12330,12250,12370,12220,27893
|
|
20240228,111200,48168692810,12220,12320,12320,12200,42887
|
|
20240228,111100,47643810320,12290,12500,12510,12200,61926
|
|
20240228,111000,46881840880,12480,12600,12620,12480,21019
|
|
20240228,110900,46618262120,12600,12610,12610,12540,11869
|
|
20240228,110800,46469070310,12600,12700,12750,12580,15763
|
|
20240228,110700,46269166360,12720,12550,12720,12550,19141
|
|
20240228,110600,46027550720,12550,12580,12680,12540,14289
|
|
20240228,110500,45847718710,12580,12500,12660,12490,32022
|
|
20240228,110400,45445692950,12520,12700,12720,12460,64907
|
|
20240228,110300,44631933570,12700,12680,12710,12660,28117
|
|
20240228,110200,44275068330,12680,12600,12720,12520,38635
|
|
20240228,110100,43786154650,12620,12590,12770,12520,39644
|
|
20240228,110000,43284657370,12530,12870,12940,12520,65150
|
|
20240228,105900,42455974500,12870,12830,12950,12820,23249
|
|
20240228,105800,42156516180,12830,12960,13020,12810,31966
|
|
20240228,105700,41744620820,12970,13090,13100,12970,28223
|
|
20240228,105600,41376881550,13090,13120,13130,13060,9332
|
|
20240228,105500,41254713740,13110,13150,13160,13110,7251
|
|
20240228,105400,41159431010,13150,13120,13180,13070,12559
|
|
20240228,105300,40994806110,13140,13140,13190,13100,9683
|
|
20240228,105200,40867770390,13100,13260,13270,13100,12075
|
|
20240228,105100,40708571730,13260,13230,13280,13180,15983
|
|
20240228,105000,40497227130,13250,13270,13320,13200,11066
|
|
20240228,104900,40350479980,13260,13310,13330,13250,16290
|
|
20240228,104800,40134042410,13310,13230,13310,13230,33338
|
|
20240228,104700,39691770890,13230,13190,13240,13180,16617
|
|
20240228,104600,39472216510,13190,13180,13200,13170,10330
|
|
20240228,104500,39336031190,13180,13160,13210,13160,18432
|
|
20240228,104400,39092993990,13160,13060,13160,13050,23498
|
|
20240228,104300,38785061900,13060,13070,13070,13050,8191
|
|
20240228,104200,38678105220,13070,12940,13070,12930,25180
|
|
20240228,104100,38350297280,12930,13080,13080,12860,27213
|
|
20240228,104000,37997239070,13080,13000,13100,12920,32790
|
|
20240228,103900,37569635630,13000,13190,13200,13000,31744
|
|
20240228,103800,37154080530,13190,13230,13240,13180,21376
|
|
20240228,103700,36871811450,13240,13260,13270,13220,18841
|
|
20240228,103600,36622314850,13260,13290,13290,13230,32817
|
|
20240228,103500,36187185510,13280,13340,13350,13250,30916
|
|
20240228,103400,35776244610,13340,13340,13350,13300,32373
|
|
20240228,103300,35345033050,13340,13300,13360,13250,34727
|
|
20240228,103200,34882425060,13310,13260,13330,13210,35390
|
|
20240228,103100,34413268240,13250,13210,13250,13160,31024
|
|
20240228,103000,34003683900,13220,13400,13410,13130,50089
|
|
20240228,102900,33338602140,13410,13400,13420,13300,76482
|
|
20240228,102800,32315211820,13390,13230,13400,13220,79911
|
|
20240228,102700,31251711030,13220,13060,13230,13060,69941
|
|
20240228,102600,30330188670,13060,13060,13090,13060,6655
|
|
20240228,102500,30243218200,13100,13140,13150,13060,17714
|
|
20240228,102400,30010924490,13140,13120,13150,13110,10309
|
|
20240228,102300,29875568790,13120,13030,13120,13030,19055
|
|
20240228,102200,29626247230,13030,13040,13050,13030,17378
|
|
20240228,102100,29399730760,13040,13090,13100,13040,19246
|
|
20240228,102000,29148094620,13090,13130,13140,13080,17296
|
|
20240228,101900,28921321560,13130,13120,13150,13100,14379
|
|
20240228,101800,28732588080,13110,13140,13150,13060,19504
|
|
20240228,101700,28476870590,13130,13130,13170,13110,16984
|
|
20240228,101600,28253676920,13130,13170,13190,13080,38504
|
|
20240228,101500,27747009790,13170,13150,13180,13140,27699
|
|
20240228,101400,27382285510,13150,13070,13170,13060,56224
|
|
20240228,101300,26644226910,13080,13090,13120,13060,32046
|
|
20240228,101200,26224589110,13090,13050,13090,13040,17370
|
|
20240228,101100,25997496980,13060,13040,13060,13000,13097
|
|
20240228,101000,25826721930,13050,12980,13050,12970,26496
|
|
20240228,100900,25482331540,12970,12920,12990,12910,14649
|
|
20240228,100800,25292593100,12920,12840,12920,12840,12405
|
|
20240228,100700,25132821750,12840,12890,12930,12800,20053
|
|
20240228,100600,24875261170,12890,12960,13000,12890,11660
|
|
20240228,100500,24724230920,12950,12940,13000,12910,22115
|
|
20240228,100400,24437299810,12940,12910,12940,12810,45211
|
|
20240228,100300,23854336000,12900,12930,12990,12900,28174
|
|
20240228,100200,23490081780,12920,12990,13010,12910,33559
|
|
20240228,100100,23055463820,12990,13130,13150,12990,44556
|
|
20240228,100000,22473512910,13140,13060,13150,13060,29648
|
|
20240228,095900,22084890310,13060,13140,13170,13040,63487
|
|
20240228,095800,21252130620,13140,13170,13180,13070,46127
|
|
20240228,095700,20647156990,13180,13050,13190,13040,93707
|
|
20240228,095600,19415853920,13040,13040,13050,13040,29648
|
|
20240228,095500,19029240170,13040,13040,13040,13040,0
|
|
20240228,095400,19029240170,13040,12820,13040,12810,132999
|
|
20240228,095300,17307229420,12810,12800,12830,12740,12782
|
|
20240228,095200,17143849910,12800,12850,12870,12790,14804
|
|
20240228,095100,16953799070,12850,12740,12850,12710,15774
|
|
20240228,095000,16752639150,12730,12860,12870,12730,28539
|
|
20240228,094900,16387757390,12850,12870,12900,12790,30176
|
|
20240228,094800,15999450810,12870,12860,12880,12730,32138
|
|
20240228,094700,15586645420,12860,12770,12870,12760,57099
|
|
20240228,094600,14854360920,12760,12760,12770,12690,20273
|
|
20240228,094500,14596332150,12770,12750,12770,12740,13338
|
|
20240228,094400,14426162160,12740,12750,12770,12720,19085
|
|
20240228,094300,14182958170,12740,12690,12750,12680,16408
|
|
20240228,094200,13974186310,12690,12660,12700,12640,14539
|
|
20240228,094100,13789816640,12640,12600,12700,12600,31762
|
|
20240228,094000,13388109590,12600,12770,12790,12550,40134
|
|
20240228,093900,12880060360,12780,12820,12840,12700,54658
|
|
20240228,093800,12181038430,12820,12700,12830,12690,61737
|
|
20240228,093700,11392154310,12690,12630,12700,12600,35442
|
|
20240228,093600,10943863540,12630,12650,12650,12580,27951
|
|
20240228,093500,10590691890,12620,12600,12640,12540,34311
|
|
20240228,093400,10159074090,12600,12540,12640,12510,45386
|
|
20240228,093300,9587180030,12500,12470,12560,12440,52150
|
|
20240228,093200,8935508620,12470,12480,12500,12440,25399
|
|
20240228,093100,8618506200,12470,12370,12480,12360,29838
|
|
20240228,093000,8247650650,12380,12310,12380,12300,7915
|
|
20240228,092900,8150037430,12300,12320,12360,12300,9650
|
|
20240228,092800,8031133360,12320,12410,12440,12320,16166
|
|
20240228,092700,7830682090,12440,12400,12490,12320,42032
|
|
20240228,092600,7307750960,12400,12220,12400,12220,26828
|
|
20240228,092500,6977136590,12220,12280,12350,12210,16954
|
|
20240228,092400,6768307950,12300,12200,12300,12160,17316
|
|
20240228,092300,6557121000,12220,12320,12340,12180,30569
|
|
20240228,092200,6182546290,12310,12280,12350,12270,30638
|
|
20240228,092100,5805394160,12280,12350,12370,12270,19915
|
|
20240228,092000,5560022420,12350,12300,12430,12290,41885
|
|
20240228,091900,5042252280,12300,12200,12310,12170,26552
|
|
20240228,091800,4716955130,12170,12140,12200,12120,26117
|
|
20240228,091700,4399218340,12140,12050,12160,12050,20481
|
|
20240228,091600,4151006490,12070,11940,12070,11940,18582
|
|
20240228,091500,3927588360,11950,12010,12050,11940,16186
|
|
20240228,091400,3733625870,12000,12110,12130,12000,34371
|
|
20240228,091300,3318157350,12110,12060,12130,12060,17020
|
|
20240228,091200,3112257750,12060,12070,12100,12040,24788
|
|
20240228,091100,2813127330,12080,12010,12100,12010,27539
|
|
20240228,091000,2481168220,12010,11940,12020,11930,27282
|
|
20240228,090900,2154430680,11940,11930,11960,11920,27010
|
|
20240228,090800,1831947890,11930,11920,11960,11910,22369
|
|
20240228,090700,1565020770,11930,11830,11930,11830,31768
|
|
20240228,090600,1187139080,11830,11800,11830,11800,8975
|
|
20240228,090500,1081112420,11800,11810,11820,11770,9240
|
|
20240228,090400,972044940,11810,11790,11820,11780,11496
|
|
20240228,090300,836412670,11790,11780,11800,11760,9193
|
|
20240228,090200,728061930,11780,11770,11790,11700,15891
|
|
20240228,090100,541436050,11780,11840,11850,11750,21056
|
|
20240228,090000,292982660,11850,11860,11860,11770,24717
|