590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184700,44357548010,11920,11920,11920,11920,55480
|
|
20240228,184600,44357548010,11920,11920,11920,11920,0
|
|
20240228,184500,44357548010,11920,11920,11920,11920,0
|
|
20240228,184400,44357548010,11920,11920,11920,11920,0
|
|
20240228,184300,44357548010,11920,11920,11920,11920,0
|
|
20240228,184200,44357548010,11920,11920,11920,11920,0
|
|
20240228,184100,44357548010,11920,11920,11920,11920,0
|
|
20240228,184000,44357548010,11920,11920,11920,11920,0
|
|
20240228,183900,44357548010,11920,11920,11920,11920,0
|
|
20240228,183800,44357548010,11920,11920,11920,11920,0
|
|
20240228,183700,44357548010,11920,11920,11920,11920,0
|
|
20240228,183600,44357548010,11920,11920,11920,11920,0
|
|
20240228,183500,44357548010,11920,11920,11920,11920,0
|
|
20240228,183400,44357548010,11920,11920,11920,11920,0
|
|
20240228,183300,44357548010,11920,11920,11920,11920,0
|
|
20240228,183200,44357548010,11920,11920,11920,11920,0
|
|
20240228,183100,44357548010,11920,11920,11920,11920,0
|
|
20240228,183000,44357548010,11920,11920,11920,11920,0
|
|
20240228,182900,44357548010,11920,11920,11920,11920,0
|
|
20240228,182800,44357548010,11920,11920,11920,11920,0
|
|
20240228,182700,44357548010,11920,11920,11920,11920,0
|
|
20240228,182600,44357548010,11920,11920,11920,11920,0
|
|
20240228,182500,44357548010,11920,11920,11920,11920,0
|
|
20240228,182400,44357548010,11920,11920,11920,11920,0
|
|
20240228,182300,44357548010,11920,11920,11920,11920,0
|
|
20240228,182200,44357548010,11920,11920,11920,11920,0
|
|
20240228,182100,44357548010,11920,11920,11920,11920,0
|
|
20240228,182000,44357548010,11920,11920,11920,11920,0
|
|
20240228,181900,44357548010,11920,11920,11920,11920,0
|
|
20240228,181800,44357548010,11920,11920,11920,11920,0
|
|
20240228,181700,44357548010,11920,11920,11920,11920,55480
|
|
20240228,181600,44357548010,11920,11920,11920,11920,0
|
|
20240228,181500,44357548010,11920,11920,11920,11920,0
|
|
20240228,181400,44357548010,11920,11920,11920,11920,0
|
|
20240228,181300,44357548010,11920,11920,11920,11920,0
|
|
20240228,181200,44357548010,11920,11920,11920,11920,0
|
|
20240228,181100,44357548010,11920,11920,11920,11920,0
|
|
20240228,181000,44357548010,11920,11920,11920,11920,0
|
|
20240228,180900,44357548010,11920,11920,11920,11920,0
|
|
20240228,180800,44357548010,11920,11920,11920,11920,0
|
|
20240228,180700,44357548010,11920,11920,11920,11920,0
|
|
20240228,180600,44357548010,11920,11920,11920,11920,0
|
|
20240228,180500,44357548010,11920,11920,11920,11920,0
|
|
20240228,180400,44357548010,11920,11920,11920,11920,0
|
|
20240228,180300,44357548010,11920,11920,11920,11920,0
|
|
20240228,180200,44357548010,11920,11920,11920,11920,0
|
|
20240228,180100,44357548010,11920,11920,11920,11920,0
|
|
20240228,180000,44357548010,11920,11920,11920,11920,0
|
|
20240228,175900,44357548010,11920,11920,11920,11920,0
|
|
20240228,175800,44357548010,11920,11920,11920,11920,0
|
|
20240228,175700,44357548010,11920,11920,11920,11920,0
|
|
20240228,175600,44357548010,11920,11920,11920,11920,0
|
|
20240228,175500,44357548010,11920,11920,11920,11920,0
|
|
20240228,175400,44357548010,11920,11920,11920,11920,0
|
|
20240228,175300,44357548010,11920,11920,11920,11920,0
|
|
20240228,175200,44357548010,11920,11920,11920,11920,0
|
|
20240228,175100,44357548010,11920,11920,11920,11920,0
|
|
20240228,175000,44357548010,11920,11920,11920,11920,0
|
|
20240228,174900,44357548010,11920,11920,11920,11920,0
|
|
20240228,174800,44357548010,11920,11920,11920,11920,0
|
|
20240228,174700,44357548010,11920,11920,11920,11920,55480
|
|
20240228,174600,44357548010,11920,11920,11920,11920,0
|
|
20240228,174500,44357548010,11920,11920,11920,11920,0
|
|
20240228,174400,44357548010,11920,11920,11920,11920,0
|
|
20240228,174300,44357548010,11920,11920,11920,11920,0
|
|
20240228,174200,44357548010,11920,11920,11920,11920,0
|
|
20240228,174100,44357548010,11920,11920,11920,11920,0
|
|
20240228,174000,44357548010,11920,11920,11920,11920,0
|
|
20240228,173900,44357548010,11920,11920,11920,11920,0
|
|
20240228,173800,44357548010,11920,11920,11920,11920,0
|
|
20240228,173700,44357548010,11920,11920,11920,11920,0
|
|
20240228,173600,44357548010,11920,11920,11920,11920,0
|
|
20240228,173500,44357548010,11920,11920,11920,11920,0
|
|
20240228,173400,44357548010,11920,11920,11920,11920,0
|
|
20240228,173300,44357548010,11920,11920,11920,11920,0
|
|
20240228,173200,44357548010,11920,11920,11920,11920,0
|
|
20240228,173100,44357548010,11920,11920,11920,11920,0
|
|
20240228,173000,44357548010,11920,11920,11920,11920,0
|
|
20240228,172900,44357548010,11920,11920,11920,11920,0
|
|
20240228,172800,44357548010,11920,11920,11920,11920,0
|
|
20240228,172700,44357548010,11920,11920,11920,11920,0
|
|
20240228,172600,44357548010,11920,11920,11920,11920,0
|
|
20240228,172500,44357548010,11920,11920,11920,11920,0
|
|
20240228,172400,44357548010,11920,11920,11920,11920,0
|
|
20240228,172300,44357548010,11920,11920,11920,11920,0
|
|
20240228,172200,44357548010,11920,11920,11920,11920,0
|
|
20240228,172100,44357548010,11920,11920,11920,11920,0
|
|
20240228,172000,44357548010,11920,11920,11920,11920,0
|
|
20240228,171900,44357548010,11920,11920,11920,11920,0
|
|
20240228,171800,44357548010,11920,11920,11920,11920,0
|
|
20240228,171700,44357548010,11920,11920,11920,11920,55480
|
|
20240228,171600,44357548010,11920,11920,11920,11920,0
|
|
20240228,171500,44357548010,11920,11920,11920,11920,0
|
|
20240228,171400,44357548010,11920,11920,11920,11920,0
|
|
20240228,171300,44357548010,11920,11920,11920,11920,0
|
|
20240228,171200,44357548010,11920,11920,11920,11920,0
|
|
20240228,171100,44357548010,11920,11920,11920,11920,0
|
|
20240228,171000,44357548010,11920,11920,11920,11920,0
|
|
20240228,170900,44357548010,11920,11920,11920,11920,0
|
|
20240228,170800,44357548010,11920,11920,11920,11920,0
|
|
20240228,170700,44357548010,11920,11920,11920,11920,0
|
|
20240228,170600,44357548010,11920,11920,11920,11920,0
|
|
20240228,170500,44357548010,11920,11920,11920,11920,0
|
|
20240228,170400,44357548010,11920,11920,11920,11920,0
|
|
20240228,170300,44357548010,11920,11920,11920,11920,0
|
|
20240228,170200,44357548010,11920,11920,11920,11920,0
|
|
20240228,170100,44357548010,11920,11920,11920,11920,0
|
|
20240228,170000,44357548010,11920,11920,11920,11920,0
|
|
20240228,165900,44357548010,11920,11920,11920,11920,0
|
|
20240228,165800,44357548010,11920,11920,11920,11920,0
|
|
20240228,165700,44357548010,11920,11920,11920,11920,0
|
|
20240228,165600,44357548010,11920,11920,11920,11920,0
|
|
20240228,165500,44357548010,11920,11920,11920,11920,0
|
|
20240228,165400,44357548010,11920,11920,11920,11920,0
|
|
20240228,165300,44357548010,11920,11920,11920,11920,0
|
|
20240228,165200,44357548010,11920,11920,11920,11920,0
|
|
20240228,165100,44357548010,11920,11920,11920,11920,0
|
|
20240228,165000,44357548010,11920,11920,11920,11920,0
|
|
20240228,164900,44357548010,11920,11920,11920,11920,0
|
|
20240228,164800,44357548010,11920,11920,11920,11920,0
|
|
20240228,164700,44357548010,11920,11920,11920,11920,55480
|
|
20240228,164600,44357548010,11920,11920,11920,11920,0
|
|
20240228,164500,44357548010,11920,11920,11920,11920,0
|
|
20240228,164400,44357548010,11920,11920,11920,11920,0
|
|
20240228,164300,44357548010,11920,11920,11920,11920,0
|
|
20240228,164200,44357548010,11920,11920,11920,11920,0
|
|
20240228,164100,44357548010,11920,11920,11920,11920,0
|
|
20240228,164000,44357548010,11920,11920,11920,11920,0
|
|
20240228,163900,44357548010,11920,11920,11920,11920,0
|
|
20240228,163800,44357548010,11920,11920,11920,11920,0
|
|
20240228,163700,44357548010,11920,11920,11920,11920,0
|
|
20240228,163600,44357548010,11920,11920,11920,11920,0
|
|
20240228,163500,44357548010,11920,11920,11920,11920,0
|
|
20240228,163400,44357548010,11920,11920,11920,11920,0
|
|
20240228,163300,44357548010,11920,11920,11920,11920,0
|
|
20240228,163200,44357548010,11920,11920,11920,11920,0
|
|
20240228,163100,44357548010,11920,11920,11920,11920,0
|
|
20240228,163000,44357548010,11920,11920,11920,11920,0
|
|
20240228,162900,44357548010,11920,11920,11920,11920,0
|
|
20240228,162800,44357548010,11920,11920,11920,11920,0
|
|
20240228,162700,44357548010,11920,11920,11920,11920,0
|
|
20240228,162600,44357548010,11920,11920,11920,11920,0
|
|
20240228,162500,44357548010,11920,11920,11920,11920,0
|
|
20240228,162400,44357548010,11920,11920,11920,11920,0
|
|
20240228,162300,44357548010,11920,11920,11920,11920,0
|
|
20240228,162200,44357548010,11920,11920,11920,11920,0
|
|
20240228,162100,44357548010,11920,11920,11920,11920,0
|
|
20240228,162000,44357548010,11920,11920,11920,11920,0
|
|
20240228,161900,44357548010,11920,11920,11920,11920,0
|
|
20240228,161800,44357548010,11920,11920,11920,11920,0
|
|
20240228,161700,44357548010,11920,11920,11920,11920,55480
|
|
20240228,161600,44357548010,11920,11920,11920,11920,0
|
|
20240228,161500,44357548010,11920,11920,11920,11920,0
|
|
20240228,161400,44357548010,11920,11920,11920,11920,0
|
|
20240228,161300,44357548010,11920,11920,11920,11920,0
|
|
20240228,161200,44357548010,11920,11920,11920,11920,0
|
|
20240228,161100,44357548010,11920,11920,11920,11920,0
|
|
20240228,161000,44357548010,11920,11920,11920,11920,0
|
|
20240228,160900,44357548010,11920,11920,11920,11920,0
|
|
20240228,160800,44357548010,11920,11920,11920,11920,0
|
|
20240228,160700,44357548010,11920,11920,11920,11920,0
|
|
20240228,160600,44357548010,11920,11920,11920,11920,0
|
|
20240228,160500,44357548010,11920,11920,11920,11920,0
|
|
20240228,160400,44357548010,11920,11920,11920,11920,0
|
|
20240228,160300,44357548010,11920,11920,11920,11920,0
|
|
20240228,160200,44357548010,11920,11920,11920,11920,0
|
|
20240228,160100,44357548010,11920,11920,11920,11920,0
|
|
20240228,160000,44357548010,11920,11920,11920,11920,0
|
|
20240228,155900,44357548010,11920,11920,11920,11920,0
|
|
20240228,155800,44357548010,11920,11920,11920,11920,0
|
|
20240228,155700,44357548010,11920,11920,11920,11920,0
|
|
20240228,155600,44357548010,11920,11920,11920,11920,0
|
|
20240228,155500,44357548010,11920,11920,11920,11920,0
|
|
20240228,155400,44357548010,11920,11920,11920,11920,0
|
|
20240228,155300,44357548010,11920,11920,11920,11920,0
|
|
20240228,155200,44357548010,11920,11920,11920,11920,0
|
|
20240228,155100,44357548010,11920,11920,11920,11920,0
|
|
20240228,155000,44357548010,11920,11920,11920,11920,0
|
|
20240228,154900,44357548010,11920,11920,11920,11920,0
|
|
20240228,154800,44357548010,11920,11920,11920,11920,0
|
|
20240228,154700,44357548010,11920,11920,11920,11920,55480
|
|
20240228,154600,44357548010,11920,11920,11920,11920,0
|
|
20240228,154500,44357548010,11920,11920,11920,11920,0
|
|
20240228,154400,44357548010,11920,11920,11920,11920,0
|
|
20240228,154300,44357548010,11920,11920,11920,11920,0
|
|
20240228,154200,44357548010,11920,11920,11920,11920,0
|
|
20240228,154100,44357548010,11920,11920,11920,11920,0
|
|
20240228,154000,44357548010,11920,11920,11920,11920,0
|
|
20240228,153900,44357548010,11920,11920,11920,11920,0
|
|
20240228,153800,44357548010,11920,11920,11920,11920,0
|
|
20240228,153700,44357548010,11920,11920,11920,11920,0
|
|
20240228,153600,44357548010,11920,11920,11920,11920,0
|
|
20240228,153500,44357548010,11920,11920,11920,11920,0
|
|
20240228,153400,44357548010,11920,11920,11920,11920,0
|
|
20240228,153300,44357548010,11920,11920,11920,11920,0
|
|
20240228,153200,44357548010,11920,11920,11920,11920,0
|
|
20240228,153100,44357548010,11920,11920,11920,11920,0
|
|
20240228,153000,44357548010,11920,11920,11920,11920,55480
|
|
20240228,152900,43696226410,11810,11810,11810,11810,0
|
|
20240228,152800,43696226410,11810,11810,11810,11810,0
|
|
20240228,152700,43696226410,11810,11810,11810,11810,0
|
|
20240228,152600,43696226410,11810,11810,11810,11810,0
|
|
20240228,152500,43696226410,11810,11810,11810,11810,0
|
|
20240228,152400,43696226410,11810,11810,11810,11810,0
|
|
20240228,152300,43696226410,11810,11810,11810,11810,0
|
|
20240228,152200,43696226410,11810,11810,11810,11810,0
|
|
20240228,152100,43696226410,11810,11810,11810,11810,0
|
|
20240228,152000,43696226410,11810,11810,11810,11810,0
|
|
20240228,151900,43696226410,11810,11770,11810,11760,12190
|
|
20240228,151800,43552551810,11770,11780,11790,11760,7585
|
|
20240228,151700,43463241450,11780,11860,11860,11780,20539
|
|
20240228,151600,43220586980,11860,11850,11880,11840,4344
|
|
20240228,151500,43169064780,11850,11880,11890,11840,9914
|
|
20240228,151400,43051454140,11880,11850,11900,11850,16979
|
|
20240228,151300,42849630260,11900,11820,11930,11820,44853
|
|
20240228,151200,42316606640,11820,11800,11840,11790,22635
|
|
20240228,151100,42049256420,11800,11780,11800,11760,19013
|
|
20240228,151000,41825260370,11770,11680,11790,11680,29438
|
|
20240228,150900,41479823130,11680,11620,11680,11610,8299
|
|
20240228,150800,41383151450,11610,11630,11630,11610,1560
|
|
20240228,150700,41365024200,11630,11610,11640,11600,6867
|
|
20240228,150600,41285211960,11610,11650,11650,11610,1514
|
|
20240228,150500,41267601990,11650,11650,11660,11640,1970
|
|
20240228,150400,41244657010,11650,11680,11690,11630,7840
|
|
20240228,150300,41153252780,11680,11630,11680,11620,18851
|
|
20240228,150200,40933668920,11620,11590,11620,11570,7912
|
|
20240228,150100,40841904030,11570,11600,11600,11570,4260
|
|
20240228,150000,40792567200,11600,11580,11610,11570,4554
|
|
20240228,145900,40739801240,11580,11590,11600,11570,2681
|
|
20240228,145800,40708743280,11580,11610,11610,11580,4538
|
|
20240228,145700,40656157730,11600,11600,11630,11590,5896
|
|
20240228,145600,40587722710,11610,11580,11640,11580,10798
|
|
20240228,145500,40462328810,11580,11570,11580,11550,2367
|
|
20240228,145400,40434921160,11570,11560,11570,11540,1564
|
|
20240228,145300,40416845240,11560,11520,11560,11520,10864
|
|
20240228,145200,40291456820,11520,11540,11550,11520,1940
|
|
20240228,145100,40269094190,11540,11540,11540,11520,3713
|
|
20240228,145000,40226262100,11540,11500,11550,11500,2450
|
|
20240228,144900,40198012910,11510,11530,11530,11490,1495
|
|
20240228,144800,40180806030,11520,11490,11520,11450,4370
|
|
20240228,144700,40130607410,11460,11480,11500,11450,2883
|
|
20240228,144600,40097520330,11450,11460,11480,11430,4302
|
|
20240228,144500,40048243380,11430,11430,11450,11400,8597
|
|
20240228,144400,39950098700,11430,11450,11470,11430,7724
|
|
20240228,144300,39861700400,11450,11500,11500,11440,5392
|
|
20240228,144200,39799917210,11510,11520,11540,11420,16662
|
|
20240228,144100,39608727190,11540,11520,11570,11510,4648
|
|
20240228,144000,39555201830,11570,11600,11610,11530,6176
|
|
20240228,143900,39483811320,11600,11580,11600,11580,2241
|
|
20240228,143800,39457832600,11580,11570,11580,11550,3729
|
|
20240228,143700,39414689890,11550,11580,11600,11550,6353
|
|
20240228,143600,39341135730,11580,11610,11610,11580,2205
|
|
20240228,143500,39315558320,11610,11580,11640,11530,14432
|
|
20240228,143400,39148131580,11530,11600,11600,11530,7665
|
|
20240228,143300,39059347720,11590,11540,11610,11540,8590
|
|
20240228,143200,38959925230,11540,11580,11590,11530,3858
|
|
20240228,143100,38915346320,11580,11560,11600,11540,22273
|
|
20240228,143000,38657604800,11560,11530,11560,11530,9791
|
|
20240228,142900,38544513700,11530,11540,11550,11510,8994
|
|
20240228,142800,38440810140,11540,11500,11540,11490,8527
|
|
20240228,142700,38342686190,11500,11420,11500,11420,6285
|
|
20240228,142600,38270610150,11420,11430,11440,11410,4342
|
|
20240228,142500,38221018290,11430,11450,11450,11420,2857
|
|
20240228,142400,38188338990,11450,11440,11450,11430,3129
|
|
20240228,142300,38152555350,11450,11440,11470,11400,4414
|
|
20240228,142200,38102045270,11390,11430,11440,11380,24320
|
|
20240228,142100,37824705790,11430,11450,11450,11430,4544
|
|
20240228,142000,37772729780,11450,11460,11470,11440,3335
|
|
20240228,141900,37734550550,11450,11430,11460,11410,3793
|
|
20240228,141800,37691162900,11420,11480,11500,11400,27996
|
|
20240228,141700,37371069760,11490,11560,11570,11480,10089
|
|
20240228,141600,37254994590,11560,11520,11580,11500,8041
|
|
20240228,141500,37162208180,11530,11560,11570,11510,6225
|
|
20240228,141400,37090321740,11560,11480,11560,11480,6556
|
|
20240228,141300,37014899610,11490,11470,11490,11450,7227
|
|
20240228,141200,36932010360,11460,11460,11480,11450,9742
|
|
20240228,141100,36820333170,11480,11500,11510,11460,12131
|
|
20240228,141000,36680981000,11510,11510,11530,11500,6850
|
|
20240228,140900,36602123540,11520,11530,11540,11500,6622
|
|
20240228,140800,36525834860,11530,11500,11540,11490,8492
|
|
20240228,140700,36428086680,11470,11560,11580,11450,36989
|
|
20240228,140600,36003138370,11540,11570,11610,11540,9603
|
|
20240228,140500,35891963300,11570,11550,11590,11540,9976
|
|
20240228,140400,35776525610,11600,11490,11620,11470,33609
|
|
20240228,140300,35388887570,11490,11540,11550,11480,17402
|
|
20240228,140200,35188547820,11540,11590,11600,11480,44380
|
|
20240228,140100,34677188570,11620,11630,11720,11600,23639
|
|
20240228,140000,34401978710,11630,11730,11730,11550,104103
|
|
20240228,135900,33188817230,11720,11780,11780,11720,23349
|
|
20240228,135800,32914591910,11790,11780,11800,11750,22984
|
|
20240228,135700,32643675030,11780,11730,11790,11730,10363
|
|
20240228,135600,32521874700,11740,11800,11810,11730,41223
|
|
20240228,135500,32036808170,11800,11850,11860,11790,27582
|
|
20240228,135400,31710789660,11860,11830,11860,11820,18827
|
|
20240228,135300,31487903620,11830,11860,11900,11790,46964
|
|
20240228,135200,30931639100,11850,11910,11930,11750,52183
|
|
20240228,135100,30313989780,11900,12140,12180,11880,102546
|
|
20240228,135000,29084238180,12150,12150,12150,12060,37154
|
|
20240228,134900,28634363050,12150,12200,12230,12080,72847
|
|
20240228,134800,27750326260,12200,12200,12290,12160,101343
|
|
20240228,134700,26511545130,12200,12280,12300,12160,86447
|
|
20240228,134600,25454405700,12260,12190,12370,12170,177994
|
|
20240228,134500,23266309430,12190,12110,12250,12100,188627
|
|
20240228,134400,20969884220,12110,12040,12120,12040,65429
|
|
20240228,134300,20180905940,12030,12030,12030,12030,0
|
|
20240228,134200,20180905940,12030,11830,12030,11810,84447
|
|
20240228,134100,19172635230,11840,11730,11860,11720,44270
|
|
20240228,134000,18650454770,11740,11850,11850,11730,50068
|
|
20240228,133900,18060199890,11850,11900,11950,11820,56930
|
|
20240228,133800,17384359520,11890,11730,11950,11720,155181
|
|
20240228,133700,15542863090,11730,11620,11820,11580,95547
|
|
20240228,133600,14421735350,11590,11530,11620,11500,29958
|
|
20240228,133500,14074991100,11530,11570,11690,11510,54694
|
|
20240228,133400,13439381220,11570,11680,11720,11540,69393
|
|
20240228,133300,12631151890,11680,11400,11680,11390,71507
|
|
20240228,133200,11806398070,11390,11330,11410,11330,6746
|
|
20240228,133100,11729621300,11330,11370,11370,11300,3327
|
|
20240228,133000,11691958880,11360,11330,11360,11330,143
|
|
20240228,132900,11690337490,11370,11380,11380,11280,8159
|
|
20240228,132800,11597930920,11370,11340,11390,11340,2512
|
|
20240228,132700,11569400340,11350,11410,11410,11340,5880
|
|
20240228,132600,11502454130,11440,11450,11470,11390,10976
|
|
20240228,132500,11376805740,11450,11430,11480,11390,21474
|
|
20240228,132400,11130738880,11440,11300,11440,11300,18601
|
|
20240228,132300,10919140840,11300,11230,11320,11230,14928
|
|
20240228,132200,10750872920,11230,11270,11270,11220,7396
|
|
20240228,132100,10667709910,11260,11280,11300,11260,2760
|
|
20240228,132000,10636600030,11270,11310,11310,11270,7068
|
|
20240228,131900,10556784680,11310,11340,11340,11310,3891
|
|
20240228,131800,10512722390,11340,11380,11380,11340,11262
|
|
20240228,131700,10384841360,11380,11380,11380,11360,4391
|
|
20240228,131600,10334928560,11370,11440,11440,11360,16365
|
|
20240228,131500,10148309470,11440,11420,11440,11410,7717
|
|
20240228,131400,10060186380,11420,11380,11450,11380,9490
|
|
20240228,131300,9951779690,11390,11350,11390,11350,10615
|
|
20240228,131200,9831055390,11380,11440,11440,11360,15227
|
|
20240228,131100,9657465520,11440,11380,11500,11380,41940
|
|
20240228,131000,9176290680,11370,11400,11430,11360,11216
|
|
20240228,130900,9048586240,11420,11350,11430,11330,8450
|
|
20240228,130800,8952504180,11350,11370,11380,11300,9580
|
|
20240228,130700,8843841120,11380,11420,11450,11350,17999
|
|
20240228,130600,8638819910,11420,11440,11490,11380,59842
|
|
20240228,130500,7954053300,11430,11300,11450,11250,48693
|
|
20240228,130400,7399978370,11300,11290,11340,11250,10647
|
|
20240228,130300,7279763010,11290,11180,11330,11170,21671
|
|
20240228,130200,7035991970,11180,11170,11190,11160,1702
|
|
20240228,130100,7016965560,11160,11180,11180,11160,152
|
|
20240228,130000,7015268090,11180,11150,11180,11150,4022
|
|
20240228,125900,6970368590,11160,11150,11160,11130,2349
|
|
20240228,125800,6944164050,11150,11130,11160,11130,4359
|
|
20240228,125700,6895583130,11120,11080,11120,11080,2293
|
|
20240228,125600,6870128990,11080,11040,11080,11040,1345
|
|
20240228,125500,6855252430,11040,11020,11040,11020,2042
|
|
20240228,125400,6832733700,11020,11030,11030,11020,521
|
|
20240228,125300,6826992260,11030,11030,11030,11030,80
|
|
20240228,125200,6826109860,11020,11030,11030,11020,429
|
|
20240228,125100,6821379100,11030,11030,11030,11030,176
|
|
20240228,125000,6819437820,11030,11040,11040,11030,98
|
|
20240228,124900,6818356510,11040,11020,11040,11020,683
|
|
20240228,124800,6810823700,11010,11020,11020,11010,661
|
|
20240228,124700,6803539490,11020,11020,11020,11020,796
|
|
20240228,124600,6794767570,11020,11020,11030,11010,1068
|
|
20240228,124500,6783000200,11020,11010,11020,11010,30
|
|
20240228,124400,6782669720,11010,11020,11020,11010,1353
|
|
20240228,124300,6767766220,11020,11030,11030,11020,487
|
|
20240228,124200,6762396700,11030,11020,11030,11020,1680
|
|
20240228,124100,6743880470,11020,11030,11030,11020,82
|
|
20240228,124000,6742976700,11030,11060,11060,11030,91
|
|
20240228,123900,6741971410,11060,11020,11060,11020,133
|
|
20240228,123800,6740505040,11020,11020,11020,11020,82
|
|
20240228,123700,6739601400,11060,11040,11060,11030,1006
|
|
20240228,123600,6728478050,11060,11030,11060,11030,50
|
|
20240228,123500,6727925630,11060,11050,11060,11000,1053
|
|
20240228,123400,6716289220,11000,11040,11050,10990,4323
|
|
20240228,123300,6668721200,11040,11020,11050,11020,527
|
|
20240228,123200,6662904950,11020,11020,11030,11020,418
|
|
20240228,123100,6658298430,11030,11030,11030,11030,140
|
|
20240228,123000,6656754230,11030,11050,11050,11030,256
|
|
20240228,122900,6653926550,11050,11020,11050,11020,1746
|
|
20240228,122800,6634678490,11020,11030,11030,11020,708
|
|
20240228,122700,6626874620,11030,11070,11070,11030,364
|
|
20240228,122600,6622851920,11060,11050,11070,11050,1599
|
|
20240228,122500,6605165230,11050,11050,11050,11040,321
|
|
20240228,122400,6601620890,11050,11040,11050,11040,913
|
|
20240228,122300,6591532290,11040,11030,11050,11030,2714
|
|
20240228,122200,6561583100,11020,11020,11040,11020,63
|
|
20240228,122100,6560888820,11010,11030,11040,11010,661
|
|
20240228,122000,6553605260,11040,11030,11040,11030,54
|
|
20240228,121900,6553009120,11050,11040,11050,11040,839
|
|
20240228,121800,6543746530,11040,11040,11040,11030,12
|
|
20240228,121700,6543614130,11050,11030,11050,11020,2115
|
|
20240228,121600,6520265320,11040,11040,11050,11030,1002
|
|
20240228,121500,6509205410,11030,11040,11040,11030,140
|
|
20240228,121400,6507660270,11030,11030,11030,11030,183
|
|
20240228,121300,6505641780,11030,11030,11030,11030,43
|
|
20240228,121200,6505167490,11030,11000,11030,11000,193
|
|
20240228,121100,6503040680,11000,11010,11010,11000,519
|
|
20240228,121000,6497330230,11010,11020,11020,11010,1161
|
|
20240228,120900,6484546500,11020,11030,11030,11020,1050
|
|
20240228,120800,6472965200,11030,11020,11030,11010,451
|
|
20240228,120700,6467995670,11020,11000,11020,11000,217
|
|
20240228,120600,6465604530,11000,11000,11000,10990,473
|
|
20240228,120500,6460401910,10990,10990,10990,10990,5
|
|
20240228,120400,6460346960,10990,11030,11030,10990,166
|
|
20240228,120300,6458522420,10990,11040,11040,10990,2
|
|
20240228,120200,6458500390,11040,10990,11040,10980,1216
|
|
20240228,120100,6445129470,10980,11010,11010,10980,1171
|
|
20240228,120000,6432254460,11010,11030,11030,11010,337
|
|
20240228,115900,6428541060,11030,11030,11030,11020,224
|
|
20240228,115800,6426070610,11030,11040,11040,11030,227
|
|
20240228,115700,6423564630,11020,11050,11050,11020,494
|
|
20240228,115600,6418111150,11050,11040,11050,11030,356
|
|
20240228,115500,6414180730,11040,11040,11040,11040,453
|
|
20240228,115400,6409179610,11040,11040,11040,11040,124
|
|
20240228,115300,6407810650,11040,11020,11040,11010,636
|
|
20240228,115200,6400796150,11020,11030,11030,11020,517
|
|
20240228,115100,6395093740,11030,11030,11030,11030,182
|
|
20240228,115000,6393086280,11040,11030,11040,11030,1252
|
|
20240228,114900,6379276610,11030,10990,11030,10990,1407
|
|
20240228,114800,6363803070,10980,11000,11000,10980,3062
|
|
20240228,114700,6330152070,10990,10990,10990,10990,658
|
|
20240228,114600,6322920650,11000,10980,11000,10980,484
|
|
20240228,114500,6317601410,10980,10980,10990,10980,419
|
|
20240228,114400,6312997010,10990,10990,11000,10980,1392
|
|
20240228,114300,6297703710,10990,11020,11020,10990,473
|
|
20240228,114200,6292501960,11030,11030,11030,11030,52
|
|
20240228,114100,6291928400,11040,11000,11040,11000,260
|
|
20240228,114000,6289064400,11040,10990,11040,10990,678
|
|
20240228,113900,6281612620,10990,11030,11030,10990,145
|
|
20240228,113800,6280016850,11030,10990,11030,10990,2060
|
|
20240228,113700,6257377210,10990,11020,11020,10990,3536
|
|
20240228,113600,6218494230,11010,11030,11030,11010,722
|
|
20240228,113500,6210537890,11020,11020,11020,11020,575
|
|
20240228,113400,6204201390,11020,11020,11020,11000,809
|
|
20240228,113300,6195302330,11000,11010,11010,11000,92
|
|
20240228,113200,6194290280,11000,11010,11010,11000,264
|
|
20240228,113100,6191385900,11020,11000,11020,11000,1121
|
|
20240228,113000,6179053520,11000,11020,11020,11000,117
|
|
20240228,112900,6177765200,10990,11020,11070,10990,3260
|
|
20240228,112800,6141903200,11020,11020,11090,11010,750
|
|
20240228,112700,6133626270,11020,11050,11050,11010,310
|
|
20240228,112600,6130210470,11020,11040,11050,11020,2281
|
|
20240228,112500,6105053820,11040,11010,11040,11000,575
|
|
20240228,112400,6098707520,11010,11020,11020,11000,2105
|
|
20240228,112300,6075528490,11020,11040,11040,11010,1883
|
|
20240228,112200,6054785700,11040,11070,11090,11040,588
|
|
20240228,112100,6048293930,11080,11040,11130,11030,2856
|
|
20240228,112000,6016657050,11040,11030,11040,11010,1171
|
|
20240228,111900,6003741740,11040,11020,11040,11020,2230
|
|
20240228,111800,5979152070,11030,11030,11030,11020,324
|
|
20240228,111700,5975581240,11030,11010,11030,11010,3760
|
|
20240228,111600,5934157680,11020,11010,11020,10990,583
|
|
20240228,111500,5927738390,11010,10980,11010,10980,627
|
|
20240228,111400,5920846740,10990,10980,10990,10980,822
|
|
20240228,111300,5911817510,10980,11000,11000,10980,754
|
|
20240228,111200,5903526700,11020,11020,11020,11000,1245
|
|
20240228,111100,5889816270,11020,11000,11020,11000,1485
|
|
20240228,111000,5873470410,11020,11000,11030,10980,2091
|
|
20240228,110900,5850501270,11000,11010,11030,10990,2702
|
|
20240228,110800,5820767710,11010,10990,11010,10990,1230
|
|
20240228,110700,5807234310,10980,10960,10990,10950,4122
|
|
20240228,110600,5762076350,10970,11020,11020,10970,28691
|
|
20240228,110500,5446477620,11020,11020,11030,11020,4884
|
|
20240228,110400,5392655690,11020,11030,11030,11020,3320
|
|
20240228,110300,5356063960,11030,11030,11030,11020,1048
|
|
20240228,110200,5344510850,11030,11030,11040,11030,3175
|
|
20240228,110100,5309486080,11040,11050,11050,11030,783
|
|
20240228,110000,5300841500,11030,11040,11040,11030,4298
|
|
20240228,105900,5253430740,11060,11090,11090,11030,6481
|
|
20240228,105800,5181835540,11090,11070,11090,11060,92
|
|
20240228,105700,5180816380,11080,11060,11080,11060,212
|
|
20240228,105600,5178467960,11080,11060,11100,11050,1630
|
|
20240228,105500,5160425090,11060,11080,11080,11060,8288
|
|
20240228,105400,5068703050,11080,11080,11080,11070,5654
|
|
20240228,105300,5006091520,11080,11080,11090,11080,1245
|
|
20240228,105200,4992290070,11080,11080,11090,11080,1521
|
|
20240228,105100,4975436330,11080,11090,11100,11080,733
|
|
20240228,105000,4967307130,11090,11100,11100,11090,602
|
|
20240228,104900,4960626430,11100,11080,11100,11070,1838
|
|
20240228,104800,4940259790,11080,11100,11110,11080,2862
|
|
20240228,104700,4908519140,11110,11120,11120,11100,5203
|
|
20240228,104600,4850747470,11110,11110,11130,11110,683
|
|
20240228,104500,4843159080,11110,11120,11120,11100,1125
|
|
20240228,104400,4830659220,11140,11150,11150,11120,184
|
|
20240228,104300,4828612470,11110,11160,11160,11110,3084
|
|
20240228,104200,4794314850,11130,11140,11170,11120,405
|
|
20240228,104100,4789806940,11170,11140,11180,11140,868
|
|
20240228,104000,4780129130,11150,11170,11180,11150,245
|
|
20240228,103900,4777396300,11170,11160,11190,11160,1730
|
|
20240228,103800,4758052580,11150,11110,11150,11100,1540
|
|
20240228,103700,4740892430,11120,11140,11160,11120,1204
|
|
20240228,103600,4727479030,11140,11110,11140,11100,356
|
|
20240228,103500,4723523190,11110,11120,11140,11100,2212
|
|
20240228,103400,4698959870,11120,11120,11120,11120,350
|
|
20240228,103300,4695067870,11110,11100,11110,11100,506
|
|
20240228,103200,4689446510,11100,11100,11100,11090,584
|
|
20240228,103100,4682966520,11100,11110,11110,11100,599
|
|
20240228,103000,4676313730,11110,11120,11130,11100,832
|
|
20240228,102900,4667067060,11130,11130,11130,11090,5852
|
|
20240228,102800,4601959420,11090,11100,11130,11090,1098
|
|
20240228,102700,4589775110,11100,11100,11130,11090,1262
|
|
20240228,102600,4575768400,11110,11130,11130,11100,1891
|
|
20240228,102500,4554762810,11130,11130,11150,11130,16
|
|
20240228,102400,4554584710,11130,11120,11150,11120,459
|
|
20240228,102300,4549478460,11120,11140,11140,11110,984
|
|
20240228,102200,4538537640,11140,11120,11150,11100,1015
|
|
20240228,102100,4527239210,11100,11120,11130,11090,8704
|
|
20240228,102000,4430636670,11170,11160,11170,11120,5644
|
|
20240228,101900,4367807550,11160,11160,11160,11160,94
|
|
20240228,101800,4366758510,11160,11150,11160,11150,325
|
|
20240228,101700,4363131780,11150,11160,11160,11140,1200
|
|
20240228,101600,4349752560,11160,11170,11180,11160,1771
|
|
20240228,101500,4329976310,11170,11190,11190,11150,1062
|
|
20240228,101400,4318122500,11190,11210,11210,11190,211
|
|
20240228,101300,4315757310,11190,11210,11210,11190,631
|
|
20240228,101200,4308688380,11210,11180,11210,11180,431
|
|
20240228,101100,4303862550,11190,11200,11200,11190,130
|
|
20240228,101000,4302407750,11200,11200,11200,11190,524
|
|
20240228,100900,4296538960,11210,11190,11210,11190,163
|
|
20240228,100800,4294713560,11170,11170,11200,11170,1348
|
|
20240228,100700,4279648210,11170,11120,11170,11120,1753
|
|
20240228,100600,4260083440,11160,11120,11160,11110,1194
|
|
20240228,100500,4246791380,11130,11160,11160,11110,1530
|
|
20240228,100400,4229766030,11160,11160,11160,11120,472
|
|
20240228,100300,4224507420,11160,11110,11160,11100,6584
|
|
20240228,100200,4151187130,11110,11180,11180,11110,6214
|
|
20240228,100100,4081962560,11180,11170,11190,11160,2436
|
|
20240228,100000,4054761160,11170,11160,11200,11160,1012
|
|
20240228,095900,4043457050,11150,11140,11170,11130,895
|
|
20240228,095800,4033480220,11140,11120,11160,11110,832
|
|
20240228,095700,4024217710,11170,11120,11170,11110,2780
|
|
20240228,095600,3993301340,11130,11150,11150,11120,2048
|
|
20240228,095500,3970504860,11150,11140,11170,11140,1666
|
|
20240228,095400,3951942920,11140,11160,11160,11140,1467
|
|
20240228,095300,3935587900,11150,11200,11200,11150,2426
|
|
20240228,095200,3908470630,11180,11200,11200,11180,868
|
|
20240228,095100,3898757840,11190,11220,11220,11190,4265
|
|
20240228,095000,3850977320,11220,11220,11230,11190,897
|
|
20240228,094900,3840930460,11230,11260,11270,11230,3929
|
|
20240228,094800,3796733970,11280,11300,11300,11250,1682
|
|
20240228,094700,3777765870,11290,11260,11310,11240,8819
|
|
20240228,094600,3678289170,11260,11220,11260,11220,588
|
|
20240228,094500,3671677630,11220,11240,11260,11220,1722
|
|
20240228,094400,3652331830,11240,11240,11250,11230,1659
|
|
20240228,094300,3633679780,11230,11200,11230,11200,361
|
|
20240228,094200,3629629530,11220,11210,11230,11180,609
|
|
20240228,094100,3622802070,11210,11200,11210,11180,3130
|
|
20240228,094000,3587784700,11190,11180,11210,11160,540
|
|
20240228,093900,3581745540,11220,11220,11270,11220,4651
|
|
20240228,093800,3529449410,11220,11140,11220,11130,3284
|
|
20240228,093700,3492724830,11140,11190,11200,11140,2721
|
|
20240228,093600,3462366800,11160,11170,11220,11130,1594
|
|
20240228,093500,3444525010,11130,11140,11180,11120,1075
|
|
20240228,093400,3432556660,11140,11120,11140,11110,1234
|
|
20240228,093300,3418826420,11130,11180,11190,11120,2271
|
|
20240228,093200,3393453570,11190,11060,11200,11060,3592
|
|
20240228,093100,3353508490,11050,11050,11070,11050,1879
|
|
20240228,093000,3332727600,11030,11030,11050,11030,846
|
|
20240228,092900,3323384890,11040,11050,11080,11040,905
|
|
20240228,092800,3313375980,11080,11030,11090,11030,1829
|
|
20240228,092700,3293157780,11030,11010,11030,11000,3407
|
|
20240228,092600,3255653570,11010,11030,11040,11000,6300
|
|
20240228,092500,3186264360,11040,11050,11060,11040,1861
|
|
20240228,092400,3165703920,11060,11070,11080,11050,1866
|
|
20240228,092300,3145056800,11080,11050,11080,11030,4483
|
|
20240228,092200,3095551250,11050,11140,11140,11040,6413
|
|
20240228,092100,3024383780,11150,11160,11160,11150,3078
|
|
20240228,092000,2990052730,11160,11150,11160,11130,1313
|
|
20240228,091900,2975417590,11150,11100,11150,11090,2344
|
|
20240228,091800,2949357600,11110,11150,11150,11080,3926
|
|
20240228,091700,2905786090,11150,11090,11150,11090,622
|
|
20240228,091600,2898884210,11090,11130,11150,11090,587
|
|
20240228,091500,2892366130,11100,11100,11110,11020,11601
|
|
20240228,091400,2763944530,11100,11090,11150,11090,1346
|
|
20240228,091300,2749016050,11070,11120,11120,11070,4225
|
|
20240228,091200,2702110750,11120,11070,11150,11070,3432
|
|
20240228,091100,2663992960,11060,11140,11170,11050,14692
|
|
20240228,091000,2500964330,11140,11280,11280,11060,20571
|
|
20240228,090900,2271140730,11280,11230,11310,11230,4586
|
|
20240228,090800,2219492500,11230,11270,11280,11220,6620
|
|
20240228,090700,2145045240,11280,11250,11300,11240,4380
|
|
20240228,090600,2095700090,11250,11390,11400,11240,8564
|
|
20240228,090500,1998810630,11400,11350,11420,11300,15060
|
|
20240228,090400,1827620090,11310,11390,11410,11300,23373
|
|
20240228,090300,1562309190,11390,11420,11460,11350,22702
|
|
20240228,090200,1303344820,11430,11310,11460,11310,44561
|
|
20240228,090100,794983520,11360,11230,11410,11220,29479
|
|
20240228,090000,461121580,11230,10940,11230,10940,41707
|