746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,212300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,212200,87366845000,53100,53100,53100,53100,0
|
|
20240227,212100,87366845000,53100,53100,53100,53100,0
|
|
20240227,212000,87366845000,53100,53100,53100,53100,0
|
|
20240227,211900,87366845000,53100,53100,53100,53100,0
|
|
20240227,211800,87366845000,53100,53100,53100,53100,0
|
|
20240227,211700,87366845000,53100,53100,53100,53100,0
|
|
20240227,211600,87366845000,53100,53100,53100,53100,0
|
|
20240227,211500,87366845000,53100,53100,53100,53100,0
|
|
20240227,211400,87366845000,53100,53100,53100,53100,0
|
|
20240227,211300,87366845000,53100,53100,53100,53100,0
|
|
20240227,211200,87366845000,53100,53100,53100,53100,0
|
|
20240227,211100,87366845000,53100,53100,53100,53100,0
|
|
20240227,211000,87366845000,53100,53100,53100,53100,0
|
|
20240227,210900,87366845000,53100,53100,53100,53100,0
|
|
20240227,210800,87366845000,53100,53100,53100,53100,0
|
|
20240227,210700,87366845000,53100,53100,53100,53100,0
|
|
20240227,210600,87366845000,53100,53100,53100,53100,0
|
|
20240227,210500,87366845000,53100,53100,53100,53100,0
|
|
20240227,210400,87366845000,53100,53100,53100,53100,0
|
|
20240227,210300,87366845000,53100,53100,53100,53100,0
|
|
20240227,210200,87366845000,53100,53100,53100,53100,0
|
|
20240227,210100,87366845000,53100,53100,53100,53100,0
|
|
20240227,210000,87366845000,53100,53100,53100,53100,0
|
|
20240227,205900,87366845000,53100,53100,53100,53100,0
|
|
20240227,205800,87366845000,53100,53100,53100,53100,0
|
|
20240227,205700,87366845000,53100,53100,53100,53100,0
|
|
20240227,205600,87366845000,53100,53100,53100,53100,0
|
|
20240227,205500,87366845000,53100,53100,53100,53100,0
|
|
20240227,205400,87366845000,53100,53100,53100,53100,0
|
|
20240227,205300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,205200,87366845000,53100,53100,53100,53100,0
|
|
20240227,205100,87366845000,53100,53100,53100,53100,0
|
|
20240227,205000,87366845000,53100,53100,53100,53100,0
|
|
20240227,204900,87366845000,53100,53100,53100,53100,0
|
|
20240227,204800,87366845000,53100,53100,53100,53100,0
|
|
20240227,204700,87366845000,53100,53100,53100,53100,0
|
|
20240227,204600,87366845000,53100,53100,53100,53100,0
|
|
20240227,204500,87366845000,53100,53100,53100,53100,0
|
|
20240227,204400,87366845000,53100,53100,53100,53100,0
|
|
20240227,204300,87366845000,53100,53100,53100,53100,0
|
|
20240227,204200,87366845000,53100,53100,53100,53100,0
|
|
20240227,204100,87366845000,53100,53100,53100,53100,0
|
|
20240227,204000,87366845000,53100,53100,53100,53100,0
|
|
20240227,203900,87366845000,53100,53100,53100,53100,0
|
|
20240227,203800,87366845000,53100,53100,53100,53100,0
|
|
20240227,203700,87366845000,53100,53100,53100,53100,0
|
|
20240227,203600,87366845000,53100,53100,53100,53100,0
|
|
20240227,203500,87366845000,53100,53100,53100,53100,0
|
|
20240227,203400,87366845000,53100,53100,53100,53100,0
|
|
20240227,203300,87366845000,53100,53100,53100,53100,0
|
|
20240227,203200,87366845000,53100,53100,53100,53100,0
|
|
20240227,203100,87366845000,53100,53100,53100,53100,0
|
|
20240227,203000,87366845000,53100,53100,53100,53100,0
|
|
20240227,202900,87366845000,53100,53100,53100,53100,0
|
|
20240227,202800,87366845000,53100,53100,53100,53100,0
|
|
20240227,202700,87366845000,53100,53100,53100,53100,0
|
|
20240227,202600,87366845000,53100,53100,53100,53100,0
|
|
20240227,202500,87366845000,53100,53100,53100,53100,0
|
|
20240227,202400,87366845000,53100,53100,53100,53100,0
|
|
20240227,202300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,202200,87366845000,53100,53100,53100,53100,0
|
|
20240227,202100,87366845000,53100,53100,53100,53100,0
|
|
20240227,202000,87366845000,53100,53100,53100,53100,0
|
|
20240227,201900,87366845000,53100,53100,53100,53100,0
|
|
20240227,201800,87366845000,53100,53100,53100,53100,0
|
|
20240227,201700,87366845000,53100,53100,53100,53100,0
|
|
20240227,201600,87366845000,53100,53100,53100,53100,0
|
|
20240227,201500,87366845000,53100,53100,53100,53100,0
|
|
20240227,201400,87366845000,53100,53100,53100,53100,0
|
|
20240227,201300,87366845000,53100,53100,53100,53100,0
|
|
20240227,201200,87366845000,53100,53100,53100,53100,0
|
|
20240227,201100,87366845000,53100,53100,53100,53100,0
|
|
20240227,201000,87366845000,53100,53100,53100,53100,0
|
|
20240227,200900,87366845000,53100,53100,53100,53100,0
|
|
20240227,200800,87366845000,53100,53100,53100,53100,0
|
|
20240227,200700,87366845000,53100,53100,53100,53100,0
|
|
20240227,200600,87366845000,53100,53100,53100,53100,0
|
|
20240227,200500,87366845000,53100,53100,53100,53100,0
|
|
20240227,200400,87366845000,53100,53100,53100,53100,0
|
|
20240227,200300,87366845000,53100,53100,53100,53100,0
|
|
20240227,200200,87366845000,53100,53100,53100,53100,0
|
|
20240227,200100,87366845000,53100,53100,53100,53100,0
|
|
20240227,200000,87366845000,53100,53100,53100,53100,0
|
|
20240227,195900,87366845000,53100,53100,53100,53100,0
|
|
20240227,195800,87366845000,53100,53100,53100,53100,0
|
|
20240227,195700,87366845000,53100,53100,53100,53100,0
|
|
20240227,195600,87366845000,53100,53100,53100,53100,0
|
|
20240227,195500,87366845000,53100,53100,53100,53100,0
|
|
20240227,195400,87366845000,53100,53100,53100,53100,0
|
|
20240227,195300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,195200,87366845000,53100,53100,53100,53100,0
|
|
20240227,195100,87366845000,53100,53100,53100,53100,0
|
|
20240227,195000,87366845000,53100,53100,53100,53100,0
|
|
20240227,194900,87366845000,53100,53100,53100,53100,0
|
|
20240227,194800,87366845000,53100,53100,53100,53100,0
|
|
20240227,194700,87366845000,53100,53100,53100,53100,0
|
|
20240227,194600,87366845000,53100,53100,53100,53100,0
|
|
20240227,194500,87366845000,53100,53100,53100,53100,0
|
|
20240227,194400,87366845000,53100,53100,53100,53100,0
|
|
20240227,194300,87366845000,53100,53100,53100,53100,0
|
|
20240227,194200,87366845000,53100,53100,53100,53100,0
|
|
20240227,194100,87366845000,53100,53100,53100,53100,0
|
|
20240227,194000,87366845000,53100,53100,53100,53100,0
|
|
20240227,193900,87366845000,53100,53100,53100,53100,0
|
|
20240227,193800,87366845000,53100,53100,53100,53100,0
|
|
20240227,193700,87366845000,53100,53100,53100,53100,0
|
|
20240227,193600,87366845000,53100,53100,53100,53100,0
|
|
20240227,193500,87366845000,53100,53100,53100,53100,0
|
|
20240227,193400,87366845000,53100,53100,53100,53100,0
|
|
20240227,193300,87366845000,53100,53100,53100,53100,0
|
|
20240227,193200,87366845000,53100,53100,53100,53100,0
|
|
20240227,193100,87366845000,53100,53100,53100,53100,0
|
|
20240227,193000,87366845000,53100,53100,53100,53100,0
|
|
20240227,192900,87366845000,53100,53100,53100,53100,0
|
|
20240227,192800,87366845000,53100,53100,53100,53100,0
|
|
20240227,192700,87366845000,53100,53100,53100,53100,0
|
|
20240227,192600,87366845000,53100,53100,53100,53100,0
|
|
20240227,192500,87366845000,53100,53100,53100,53100,0
|
|
20240227,192400,87366845000,53100,53100,53100,53100,0
|
|
20240227,192300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,192200,87366845000,53100,53100,53100,53100,0
|
|
20240227,192100,87366845000,53100,53100,53100,53100,0
|
|
20240227,192000,87366845000,53100,53100,53100,53100,0
|
|
20240227,191900,87366845000,53100,53100,53100,53100,0
|
|
20240227,191800,87366845000,53100,53100,53100,53100,0
|
|
20240227,191700,87366845000,53100,53100,53100,53100,0
|
|
20240227,191600,87366845000,53100,53100,53100,53100,0
|
|
20240227,191500,87366845000,53100,53100,53100,53100,0
|
|
20240227,191400,87366845000,53100,53100,53100,53100,0
|
|
20240227,191300,87366845000,53100,53100,53100,53100,0
|
|
20240227,191200,87366845000,53100,53100,53100,53100,0
|
|
20240227,191100,87366845000,53100,53100,53100,53100,0
|
|
20240227,191000,87366845000,53100,53100,53100,53100,0
|
|
20240227,190900,87366845000,53100,53100,53100,53100,0
|
|
20240227,190800,87366845000,53100,53100,53100,53100,0
|
|
20240227,190700,87366845000,53100,53100,53100,53100,0
|
|
20240227,190600,87366845000,53100,53100,53100,53100,0
|
|
20240227,190500,87366845000,53100,53100,53100,53100,0
|
|
20240227,190400,87366845000,53100,53100,53100,53100,0
|
|
20240227,190300,87366845000,53100,53100,53100,53100,0
|
|
20240227,190200,87366845000,53100,53100,53100,53100,0
|
|
20240227,190100,87366845000,53100,53100,53100,53100,0
|
|
20240227,190000,87366845000,53100,53100,53100,53100,0
|
|
20240227,185900,87366845000,53100,53100,53100,53100,0
|
|
20240227,185800,87366845000,53100,53100,53100,53100,0
|
|
20240227,185700,87366845000,53100,53100,53100,53100,0
|
|
20240227,185600,87366845000,53100,53100,53100,53100,0
|
|
20240227,185500,87366845000,53100,53100,53100,53100,0
|
|
20240227,185400,87366845000,53100,53100,53100,53100,0
|
|
20240227,185300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,185200,87366845000,53100,53100,53100,53100,0
|
|
20240227,185100,87366845000,53100,53100,53100,53100,0
|
|
20240227,185000,87366845000,53100,53100,53100,53100,0
|
|
20240227,184900,87366845000,53100,53100,53100,53100,0
|
|
20240227,184800,87366845000,53100,53100,53100,53100,0
|
|
20240227,184700,87366845000,53100,53100,53100,53100,0
|
|
20240227,184600,87366845000,53100,53100,53100,53100,0
|
|
20240227,184500,87366845000,53100,53100,53100,53100,0
|
|
20240227,184400,87366845000,53100,53100,53100,53100,0
|
|
20240227,184300,87366845000,53100,53100,53100,53100,0
|
|
20240227,184200,87366845000,53100,53100,53100,53100,0
|
|
20240227,184100,87366845000,53100,53100,53100,53100,0
|
|
20240227,184000,87366845000,53100,53100,53100,53100,0
|
|
20240227,183900,87366845000,53100,53100,53100,53100,0
|
|
20240227,183800,87366845000,53100,53100,53100,53100,0
|
|
20240227,183700,87366845000,53100,53100,53100,53100,0
|
|
20240227,183600,87366845000,53100,53100,53100,53100,0
|
|
20240227,183500,87366845000,53100,53100,53100,53100,0
|
|
20240227,183400,87366845000,53100,53100,53100,53100,0
|
|
20240227,183300,87366845000,53100,53100,53100,53100,0
|
|
20240227,183200,87366845000,53100,53100,53100,53100,0
|
|
20240227,183100,87366845000,53100,53100,53100,53100,0
|
|
20240227,183000,87366845000,53100,53100,53100,53100,0
|
|
20240227,182900,87366845000,53100,53100,53100,53100,0
|
|
20240227,182800,87366845000,53100,53100,53100,53100,0
|
|
20240227,182700,87366845000,53100,53100,53100,53100,0
|
|
20240227,182600,87366845000,53100,53100,53100,53100,0
|
|
20240227,182500,87366845000,53100,53100,53100,53100,0
|
|
20240227,182400,87366845000,53100,53100,53100,53100,0
|
|
20240227,182300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,182200,87366845000,53100,53100,53100,53100,0
|
|
20240227,182100,87366845000,53100,53100,53100,53100,0
|
|
20240227,182000,87366845000,53100,53100,53100,53100,0
|
|
20240227,181900,87366845000,53100,53100,53100,53100,0
|
|
20240227,181800,87366845000,53100,53100,53100,53100,0
|
|
20240227,181700,87366845000,53100,53100,53100,53100,0
|
|
20240227,181600,87366845000,53100,53100,53100,53100,0
|
|
20240227,181500,87366845000,53100,53100,53100,53100,0
|
|
20240227,181400,87366845000,53100,53100,53100,53100,0
|
|
20240227,181300,87366845000,53100,53100,53100,53100,0
|
|
20240227,181200,87366845000,53100,53100,53100,53100,0
|
|
20240227,181100,87366845000,53100,53100,53100,53100,0
|
|
20240227,181000,87366845000,53100,53100,53100,53100,0
|
|
20240227,180900,87366845000,53100,53100,53100,53100,0
|
|
20240227,180800,87366845000,53100,53100,53100,53100,0
|
|
20240227,180700,87366845000,53100,53100,53100,53100,0
|
|
20240227,180600,87366845000,53100,53100,53100,53100,0
|
|
20240227,180500,87366845000,53100,53100,53100,53100,0
|
|
20240227,180400,87366845000,53100,53100,53100,53100,0
|
|
20240227,180300,87366845000,53100,53100,53100,53100,0
|
|
20240227,180200,87366845000,53100,53100,53100,53100,0
|
|
20240227,180100,87366845000,53100,53100,53100,53100,0
|
|
20240227,180000,87366845000,53100,53100,53100,53100,0
|
|
20240227,175900,87366845000,53100,53100,53100,53100,0
|
|
20240227,175800,87366845000,53100,53100,53100,53100,0
|
|
20240227,175700,87366845000,53100,53100,53100,53100,0
|
|
20240227,175600,87366845000,53100,53100,53100,53100,0
|
|
20240227,175500,87366845000,53100,53100,53100,53100,0
|
|
20240227,175400,87366845000,53100,53100,53100,53100,0
|
|
20240227,175300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,175200,87366845000,53100,53100,53100,53100,0
|
|
20240227,175100,87366845000,53100,53100,53100,53100,0
|
|
20240227,175000,87366845000,53100,53100,53100,53100,0
|
|
20240227,174900,87366845000,53100,53100,53100,53100,0
|
|
20240227,174800,87366845000,53100,53100,53100,53100,0
|
|
20240227,174700,87366845000,53100,53100,53100,53100,0
|
|
20240227,174600,87366845000,53100,53100,53100,53100,0
|
|
20240227,174500,87366845000,53100,53100,53100,53100,0
|
|
20240227,174400,87366845000,53100,53100,53100,53100,0
|
|
20240227,174300,87366845000,53100,53100,53100,53100,0
|
|
20240227,174200,87366845000,53100,53100,53100,53100,0
|
|
20240227,174100,87366845000,53100,53100,53100,53100,0
|
|
20240227,174000,87366845000,53100,53100,53100,53100,0
|
|
20240227,173900,87366845000,53100,53100,53100,53100,0
|
|
20240227,173800,87366845000,53100,53100,53100,53100,0
|
|
20240227,173700,87366845000,53100,53100,53100,53100,0
|
|
20240227,173600,87366845000,53100,53100,53100,53100,0
|
|
20240227,173500,87366845000,53100,53100,53100,53100,0
|
|
20240227,173400,87366845000,53100,53100,53100,53100,0
|
|
20240227,173300,87366845000,53100,53100,53100,53100,0
|
|
20240227,173200,87366845000,53100,53100,53100,53100,0
|
|
20240227,173100,87366845000,53100,53100,53100,53100,0
|
|
20240227,173000,87366845000,53100,53100,53100,53100,0
|
|
20240227,172900,87366845000,53100,53100,53100,53100,0
|
|
20240227,172800,87366845000,53100,53100,53100,53100,0
|
|
20240227,172700,87366845000,53100,53100,53100,53100,0
|
|
20240227,172600,87366845000,53100,53100,53100,53100,0
|
|
20240227,172500,87366845000,53100,53100,53100,53100,0
|
|
20240227,172400,87366845000,53100,53100,53100,53100,0
|
|
20240227,172300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,172200,87366845000,53100,53100,53100,53100,0
|
|
20240227,172100,87366845000,53100,53100,53100,53100,0
|
|
20240227,172000,87366845000,53100,53100,53100,53100,0
|
|
20240227,171900,87366845000,53100,53100,53100,53100,0
|
|
20240227,171800,87366845000,53100,53100,53100,53100,0
|
|
20240227,171700,87366845000,53100,53100,53100,53100,0
|
|
20240227,171600,87366845000,53100,53100,53100,53100,0
|
|
20240227,171500,87366845000,53100,53100,53100,53100,0
|
|
20240227,171400,87366845000,53100,53100,53100,53100,0
|
|
20240227,171300,87366845000,53100,53100,53100,53100,0
|
|
20240227,171200,87366845000,53100,53100,53100,53100,0
|
|
20240227,171100,87366845000,53100,53100,53100,53100,0
|
|
20240227,171000,87366845000,53100,53100,53100,53100,0
|
|
20240227,170900,87366845000,53100,53100,53100,53100,0
|
|
20240227,170800,87366845000,53100,53100,53100,53100,0
|
|
20240227,170700,87366845000,53100,53100,53100,53100,0
|
|
20240227,170600,87366845000,53100,53100,53100,53100,0
|
|
20240227,170500,87366845000,53100,53100,53100,53100,0
|
|
20240227,170400,87366845000,53100,53100,53100,53100,0
|
|
20240227,170300,87366845000,53100,53100,53100,53100,0
|
|
20240227,170200,87366845000,53100,53100,53100,53100,0
|
|
20240227,170100,87366845000,53100,53100,53100,53100,0
|
|
20240227,170000,87366845000,53100,53100,53100,53100,0
|
|
20240227,165900,87366845000,53100,53100,53100,53100,0
|
|
20240227,165800,87366845000,53100,53100,53100,53100,0
|
|
20240227,165700,87366845000,53100,53100,53100,53100,0
|
|
20240227,165600,87366845000,53100,53100,53100,53100,0
|
|
20240227,165500,87366845000,53100,53100,53100,53100,0
|
|
20240227,165400,87366845000,53100,53100,53100,53100,0
|
|
20240227,165300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,165200,87366845000,53100,53100,53100,53100,0
|
|
20240227,165100,87366845000,53100,53100,53100,53100,0
|
|
20240227,165000,87366845000,53100,53100,53100,53100,0
|
|
20240227,164900,87366845000,53100,53100,53100,53100,0
|
|
20240227,164800,87366845000,53100,53100,53100,53100,0
|
|
20240227,164700,87366845000,53100,53100,53100,53100,0
|
|
20240227,164600,87366845000,53100,53100,53100,53100,0
|
|
20240227,164500,87366845000,53100,53100,53100,53100,0
|
|
20240227,164400,87366845000,53100,53100,53100,53100,0
|
|
20240227,164300,87366845000,53100,53100,53100,53100,0
|
|
20240227,164200,87366845000,53100,53100,53100,53100,0
|
|
20240227,164100,87366845000,53100,53100,53100,53100,0
|
|
20240227,164000,87366845000,53100,53100,53100,53100,0
|
|
20240227,163900,87366845000,53100,53100,53100,53100,0
|
|
20240227,163800,87366845000,53100,53100,53100,53100,0
|
|
20240227,163700,87366845000,53100,53100,53100,53100,0
|
|
20240227,163600,87366845000,53100,53100,53100,53100,0
|
|
20240227,163500,87366845000,53100,53100,53100,53100,0
|
|
20240227,163400,87366845000,53100,53100,53100,53100,0
|
|
20240227,163300,87366845000,53100,53100,53100,53100,0
|
|
20240227,163200,87366845000,53100,53100,53100,53100,0
|
|
20240227,163100,87366845000,53100,53100,53100,53100,0
|
|
20240227,163000,87366845000,53100,53100,53100,53100,0
|
|
20240227,162900,87366845000,53100,53100,53100,53100,0
|
|
20240227,162800,87366845000,53100,53100,53100,53100,0
|
|
20240227,162700,87366845000,53100,53100,53100,53100,0
|
|
20240227,162600,87366845000,53100,53100,53100,53100,0
|
|
20240227,162500,87366845000,53100,53100,53100,53100,0
|
|
20240227,162400,87366845000,53100,53100,53100,53100,0
|
|
20240227,162300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,162200,87366845000,53100,53100,53100,53100,0
|
|
20240227,162100,87366845000,53100,53100,53100,53100,0
|
|
20240227,162000,87366845000,53100,53100,53100,53100,0
|
|
20240227,161900,87366845000,53100,53100,53100,53100,0
|
|
20240227,161800,87366845000,53100,53100,53100,53100,0
|
|
20240227,161700,87366845000,53100,53100,53100,53100,0
|
|
20240227,161600,87366845000,53100,53100,53100,53100,0
|
|
20240227,161500,87366845000,53100,53100,53100,53100,0
|
|
20240227,161400,87366845000,53100,53100,53100,53100,0
|
|
20240227,161300,87366845000,53100,53100,53100,53100,0
|
|
20240227,161200,87366845000,53100,53100,53100,53100,0
|
|
20240227,161100,87366845000,53100,53100,53100,53100,0
|
|
20240227,161000,87366845000,53100,53100,53100,53100,0
|
|
20240227,160900,87366845000,53100,53100,53100,53100,0
|
|
20240227,160800,87366845000,53100,53100,53100,53100,0
|
|
20240227,160700,87366845000,53100,53100,53100,53100,0
|
|
20240227,160600,87366845000,53100,53100,53100,53100,0
|
|
20240227,160500,87366845000,53100,53100,53100,53100,0
|
|
20240227,160400,87366845000,53100,53100,53100,53100,0
|
|
20240227,160300,87366845000,53100,53100,53100,53100,0
|
|
20240227,160200,87366845000,53100,53100,53100,53100,0
|
|
20240227,160100,87366845000,53100,53100,53100,53100,0
|
|
20240227,160000,87366845000,53100,53100,53100,53100,0
|
|
20240227,155900,87366845000,53100,53100,53100,53100,0
|
|
20240227,155800,87366845000,53100,53100,53100,53100,0
|
|
20240227,155700,87366845000,53100,53100,53100,53100,0
|
|
20240227,155600,87366845000,53100,53100,53100,53100,0
|
|
20240227,155500,87366845000,53100,53100,53100,53100,0
|
|
20240227,155400,87366845000,53100,53100,53100,53100,0
|
|
20240227,155300,87366845000,53100,53100,53100,53100,53588
|
|
20240227,155200,87366845000,53100,53100,53100,53100,0
|
|
20240227,155100,87366845000,53100,53100,53100,53100,0
|
|
20240227,155000,87366845000,53100,53100,53100,53100,0
|
|
20240227,154900,87366845000,53100,53100,53100,53100,0
|
|
20240227,154800,87366845000,53100,53100,53100,53100,0
|
|
20240227,154700,87366845000,53100,53100,53100,53100,0
|
|
20240227,154600,87366845000,53100,53100,53100,53100,0
|
|
20240227,154500,87366845000,53100,53100,53100,53100,0
|
|
20240227,154400,87366845000,53100,53100,53100,53100,0
|
|
20240227,154300,87366845000,53100,53100,53100,53100,0
|
|
20240227,154200,87366845000,53100,53100,53100,53100,0
|
|
20240227,154100,87366845000,53100,53100,53100,53100,0
|
|
20240227,154000,87366845000,53100,53100,53100,53100,0
|
|
20240227,153900,87366845000,53100,53100,53100,53100,0
|
|
20240227,153800,87366845000,53100,53100,53100,53100,0
|
|
20240227,153700,87366845000,53100,53100,53100,53100,0
|
|
20240227,153600,87366845000,53100,53100,53100,53100,0
|
|
20240227,153500,87366845000,53100,53100,53100,53100,0
|
|
20240227,153400,87366845000,53100,53100,53100,53100,0
|
|
20240227,153300,87366845000,53100,53100,53100,53100,0
|
|
20240227,153200,87366845000,53100,53100,53100,53100,0
|
|
20240227,153100,87366845000,53100,53100,53100,53100,0
|
|
20240227,153000,87366845000,53100,53100,53100,53100,53588
|
|
20240227,152900,84521322200,53100,53100,53100,53100,0
|
|
20240227,152800,84521322200,53100,53100,53100,53100,0
|
|
20240227,152700,84521322200,53100,53100,53100,53100,0
|
|
20240227,152600,84521322200,53100,53100,53100,53100,0
|
|
20240227,152500,84521322200,53100,53100,53100,53100,0
|
|
20240227,152400,84521322200,53100,53100,53100,53100,0
|
|
20240227,152300,84521322200,53100,53100,53100,53100,0
|
|
20240227,152200,84521322200,53100,53100,53100,53100,0
|
|
20240227,152100,84521322200,53100,53100,53100,53100,0
|
|
20240227,152000,84521322200,53100,53100,53100,53100,0
|
|
20240227,151900,84521322200,53100,53200,53300,52900,14173
|
|
20240227,151800,83768853300,53200,53100,53300,53000,35012
|
|
20240227,151700,81905220000,53200,53000,53200,53000,11947
|
|
20240227,151600,81271122100,53000,53000,53200,52900,8200
|
|
20240227,151500,80836001600,53100,53000,53100,52900,6664
|
|
20240227,151400,80482890200,53000,53000,53100,52600,31992
|
|
20240227,151300,78793305500,53000,53000,53200,53000,9567
|
|
20240227,151200,78285384000,53100,53300,53300,52800,38425
|
|
20240227,151100,76249103300,53300,53200,53300,53100,5124
|
|
20240227,151000,75976673700,53200,53200,53300,53100,3072
|
|
20240227,150900,75813281300,53300,53300,53300,53200,6154
|
|
20240227,150800,75485657900,53300,53300,53300,53100,10360
|
|
20240227,150700,74934482400,53300,53400,53500,53300,8372
|
|
20240227,150600,74487826600,53500,53400,53500,53400,3491
|
|
20240227,150500,74301208100,53500,53500,53600,53400,6363
|
|
20240227,150400,73960719400,53500,53600,53600,53400,4866
|
|
20240227,150300,73700372300,53500,53500,53600,53400,6118
|
|
20240227,150200,73373065900,53600,53500,53700,53500,4178
|
|
20240227,150100,73149334500,53600,53500,53700,53500,9122
|
|
20240227,150000,72660377800,53600,53600,53600,53500,3915
|
|
20240227,145900,72450853100,53600,53600,53600,53500,1102
|
|
20240227,145800,72391832000,53600,53500,53600,53400,3825
|
|
20240227,145700,72187147500,53500,53700,53700,53400,5395
|
|
20240227,145600,71898304300,53600,53700,53700,53600,3092
|
|
20240227,145500,71732443100,53600,53300,53700,53300,7725
|
|
20240227,145400,71318871300,53400,53300,53500,53200,10774
|
|
20240227,145300,70744125200,53300,53300,53300,53200,3767
|
|
20240227,145200,70543635600,53300,53200,53300,53200,2443
|
|
20240227,145100,70413521600,53300,53300,53300,53200,1360
|
|
20240227,145000,70341075200,53300,53300,53400,53200,2709
|
|
20240227,144900,70196646200,53300,53300,53400,53200,4280
|
|
20240227,144800,69968530600,53300,53200,53300,53100,4402
|
|
20240227,144700,69734119300,53200,53200,53200,53100,3401
|
|
20240227,144600,69553245100,53200,53100,53200,53000,7755
|
|
20240227,144500,69141391400,53100,53100,53100,53000,2118
|
|
20240227,144400,69029055600,53100,52900,53100,52900,2129
|
|
20240227,144300,68916181400,53000,53100,53100,52900,3199
|
|
20240227,144200,68746616600,53100,52900,53100,52800,13077
|
|
20240227,144100,68053168600,52900,52900,53000,52800,13821
|
|
20240227,144000,67322520100,53000,52900,53000,52900,2850
|
|
20240227,143900,67171681400,52900,53000,53000,52900,3590
|
|
20240227,143800,66981665300,52900,53000,53100,52900,14374
|
|
20240227,143700,66219903500,53100,53300,53300,53000,64404
|
|
20240227,143600,62800351400,53300,53300,53300,53200,2695
|
|
20240227,143500,62656735900,53200,53400,53400,53200,2583
|
|
20240227,143400,62519045800,53300,53400,53400,53300,1055
|
|
20240227,143300,62462752500,53300,53300,53400,53300,9986
|
|
20240227,143200,61930382700,53400,53400,53400,53300,4948
|
|
20240227,143100,61666528200,53400,53300,53400,53300,2016
|
|
20240227,143000,61559035600,53300,53400,53400,53300,1844
|
|
20240227,142900,61460659000,53400,53500,53500,53300,1875
|
|
20240227,142800,61360561200,53500,53500,53500,53400,1437
|
|
20240227,142700,61283807800,53500,53400,53500,53400,1052
|
|
20240227,142600,61227614300,53500,53500,53500,53400,1289
|
|
20240227,142500,61158705500,53500,53500,53600,53500,2499
|
|
20240227,142400,61024991500,53600,53500,53600,53400,2770
|
|
20240227,142300,60876780600,53500,53400,53500,53400,6156
|
|
20240227,142200,60547924200,53400,53500,53500,53400,1262
|
|
20240227,142100,60480473300,53500,53500,53500,53300,3544
|
|
20240227,142000,60290995600,53500,53500,53500,53400,1280
|
|
20240227,141900,60222632800,53400,53400,53500,53300,1497
|
|
20240227,141800,60142682200,53400,53500,53500,53300,1433
|
|
20240227,141700,60066156500,53500,53500,53500,53300,967
|
|
20240227,141600,60014509600,53500,53500,53500,53300,5748
|
|
20240227,141500,59707430600,53500,53500,53500,53400,851
|
|
20240227,141400,59661943600,53500,53500,53500,53400,368
|
|
20240227,141300,59642270800,53500,53500,53500,53400,806
|
|
20240227,141200,59599183100,53500,53400,53500,53300,5209
|
|
20240227,141100,59321033900,53400,53500,53500,53400,1772
|
|
20240227,141000,59226369700,53500,53400,53500,53400,831
|
|
20240227,140900,59181938400,53500,53500,53500,53400,719
|
|
20240227,140800,59143496100,53500,53600,53600,53400,2407
|
|
20240227,140700,59014688800,53600,53600,53600,53500,569
|
|
20240227,140600,58984205700,53600,53500,53600,53500,1034
|
|
20240227,140500,58928832900,53600,53700,53700,53500,1160
|
|
20240227,140400,58866689100,53600,53500,53700,53500,6719
|
|
20240227,140300,58507038700,53500,53400,53500,53400,802
|
|
20240227,140200,58464179500,53500,53500,53500,53400,1599
|
|
20240227,140100,58378725300,53400,53500,53500,53400,3463
|
|
20240227,140000,58193736700,53500,53500,53500,53400,892
|
|
20240227,135900,58146030900,53500,53500,53500,53400,1535
|
|
20240227,135800,58063930100,53500,53400,53500,53400,1617
|
|
20240227,135700,57977555400,53400,53500,53500,53400,1093
|
|
20240227,135600,57919091600,53500,53500,53500,53400,2247
|
|
20240227,135500,57799054900,53500,53500,53500,53400,1991
|
|
20240227,135400,57692570600,53500,53500,53500,53400,1198
|
|
20240227,135300,57628489700,53500,53400,53500,53400,2107
|
|
20240227,135200,57515928800,53500,53500,53500,53400,1273
|
|
20240227,135100,57447840200,53500,53400,53500,53400,524
|
|
20240227,135000,57419837700,53500,53400,53500,53400,2808
|
|
20240227,134900,57269655400,53400,53600,53600,53300,14049
|
|
20240227,134800,56519164000,53600,53600,53600,53500,3443
|
|
20240227,134700,56334904200,53600,53600,53800,53600,4121
|
|
20240227,134600,56113869500,53600,53800,53900,53600,3896
|
|
20240227,134500,55904639500,53800,53800,53900,53700,2727
|
|
20240227,134400,55757983900,53800,53700,53800,53700,2094
|
|
20240227,134300,55645447300,53800,53700,53800,53700,1074
|
|
20240227,134200,55587742700,53800,53800,53800,53700,1067
|
|
20240227,134100,55530408100,53800,53800,53800,53600,1785
|
|
20240227,134000,55434543600,53800,53700,53800,53600,911
|
|
20240227,133900,55385625200,53800,53800,53800,53600,1254
|
|
20240227,133800,55318237500,53800,53700,53800,53600,3264
|
|
20240227,133700,55143111000,53700,53900,53900,53600,5073
|
|
20240227,133600,54870718000,53800,53900,53900,53800,3020
|
|
20240227,133500,54708001800,53800,53900,53900,53800,2730
|
|
20240227,133400,54560863800,53800,54000,54000,53800,1282
|
|
20240227,133300,54491818900,53900,53900,53900,53800,2613
|
|
20240227,133200,54350999500,53900,53900,53900,53800,445
|
|
20240227,133100,54327034100,53800,53900,54000,53700,2658
|
|
20240227,133000,54183918900,54000,53900,54000,53700,14559
|
|
20240227,132900,53399545500,53900,53800,53900,53700,1965
|
|
20240227,132800,53293827200,53800,53700,53900,53700,7792
|
|
20240227,132700,52874954100,53700,53500,53700,53500,6000
|
|
20240227,132600,52553356600,53600,53600,53600,53500,3121
|
|
20240227,132500,52386329100,53600,53700,53700,53500,2365
|
|
20240227,132400,52259590600,53700,53600,53700,53600,1164
|
|
20240227,132300,52197176100,53600,53500,53700,53500,2739
|
|
20240227,132200,52050395200,53500,53600,53700,53500,5287
|
|
20240227,132100,51766979600,53700,53700,53800,53600,5764
|
|
20240227,132000,51457678900,53800,53800,54000,53600,9976
|
|
20240227,131900,50921889300,53800,54100,54100,53800,4510
|
|
20240227,131800,50679093200,54100,54100,54100,53800,8598
|
|
20240227,131700,50215261700,54100,54000,54100,54000,1654
|
|
20240227,131600,50125797500,54100,54100,54200,54000,9423
|
|
20240227,131500,49615891000,54200,54200,54200,54000,7264
|
|
20240227,131400,49222857900,54200,54100,54200,54000,7813
|
|
20240227,131300,48800240500,54100,54000,54100,54000,1326
|
|
20240227,131200,48728577800,54000,54000,54100,53900,4849
|
|
20240227,131100,48466761800,54000,53900,54000,53900,508
|
|
20240227,131000,48439366000,54000,54000,54000,53900,1046
|
|
20240227,130900,48382929900,54000,54000,54000,53900,579
|
|
20240227,130800,48351677600,54000,54000,54000,53900,1769
|
|
20240227,130700,48256306700,54000,54000,54000,53900,1484
|
|
20240227,130600,48176193300,54000,54000,54000,53900,946
|
|
20240227,130500,48125118500,54000,54000,54000,53900,1347
|
|
20240227,130400,48052394000,54000,53900,54000,53900,984
|
|
20240227,130300,47999280200,54000,54000,54000,53900,1077
|
|
20240227,130200,47941142300,53900,54000,54100,53900,2109
|
|
20240227,130100,47827201200,54100,54000,54100,53900,1710
|
|
20240227,130000,47734874500,54000,54000,54100,53900,1350
|
|
20240227,125900,47661991500,54000,53900,54000,53900,2056
|
|
20240227,125800,47551017500,54000,54000,54100,53900,4567
|
|
20240227,125700,47304422200,54000,53900,54000,53800,1553
|
|
20240227,125600,47220709900,53800,53800,53900,53800,716
|
|
20240227,125500,47182140600,53900,53800,53900,53800,930
|
|
20240227,125400,47132019100,53900,53700,53900,53700,2515
|
|
20240227,125300,46996728100,53800,54000,54000,53700,5134
|
|
20240227,125200,46720242500,53900,54000,54000,53900,610
|
|
20240227,125100,46687306500,54000,54000,54000,53900,1648
|
|
20240227,125000,46598343900,54000,54000,54000,53900,380
|
|
20240227,124900,46577828800,54000,54000,54000,53900,311
|
|
20240227,124800,46561043200,54000,54000,54000,53900,660
|
|
20240227,124700,46525407200,54000,54000,54000,53900,681
|
|
20240227,124600,46488656600,54000,54000,54000,53900,2325
|
|
20240227,124500,46363118800,54000,54000,54000,53900,1698
|
|
20240227,124400,46271444700,54000,53800,54000,53800,2722
|
|
20240227,124300,46124724800,53900,54000,54000,53800,1030
|
|
20240227,124200,46069239600,53800,53900,54000,53800,652
|
|
20240227,124100,46034104300,53900,54100,54100,53800,4369
|
|
20240227,124000,45798340200,54100,54100,54100,54000,1017
|
|
20240227,123900,45743391700,54100,54000,54100,53900,1727
|
|
20240227,123800,45650142600,54000,54100,54100,53900,3708
|
|
20240227,123700,45449854400,54100,54000,54100,53900,4530
|
|
20240227,123600,45205155100,54000,54000,54000,53900,784
|
|
20240227,123500,45162850500,54000,53900,54000,53800,1565
|
|
20240227,123400,45078449700,53900,53900,53900,53800,734
|
|
20240227,123300,45038899200,53900,53800,53900,53800,1651
|
|
20240227,123200,44950033800,53800,53900,54000,53800,341
|
|
20240227,123100,44931668700,53900,53900,54000,53800,1211
|
|
20240227,123000,44866421400,53900,54000,54000,53800,1168
|
|
20240227,122900,44803436600,54000,54000,54000,53900,976
|
|
20240227,122800,44750798500,54000,53900,54000,53800,1023
|
|
20240227,122700,44695647400,53800,53800,54000,53800,1632
|
|
20240227,122600,44607638200,53900,53800,54000,53700,5239
|
|
20240227,122500,44325568900,53800,53800,53800,53700,983
|
|
20240227,122400,44272722000,53800,53800,53800,53700,266
|
|
20240227,122300,44258424100,53800,53800,53800,53700,632
|
|
20240227,122200,44224465900,53800,53800,53800,53700,907
|
|
20240227,122100,44175715900,53800,53800,53900,53700,1791
|
|
20240227,122000,44079375700,53800,53800,53800,53700,587
|
|
20240227,121900,44047826600,53800,53700,53800,53700,761
|
|
20240227,121800,44006894300,53800,53800,53800,53700,514
|
|
20240227,121700,43979257700,53800,53800,53900,53700,2701
|
|
20240227,121600,43833966200,53800,53800,53800,53700,610
|
|
20240227,121500,43801164800,53800,53800,53800,53700,594
|
|
20240227,121400,43769234200,53700,53900,53900,53700,3085
|
|
20240227,121300,43603274900,53900,54000,54000,53800,832
|
|
20240227,121200,43558440800,54000,54000,54000,53900,1072
|
|
20240227,121100,43500631700,54000,54100,54100,53900,3245
|
|
20240227,121000,43325452900,54000,54100,54100,54000,640
|
|
20240227,120900,43290854000,54100,54000,54100,54000,1282
|
|
20240227,120800,43221548500,54100,54100,54100,54000,561
|
|
20240227,120700,43191238000,54100,54100,54100,54000,1328
|
|
20240227,120600,43119496700,54100,54100,54100,53900,1543
|
|
20240227,120500,43036157700,54100,53900,54100,53800,10072
|
|
20240227,120400,42492602200,53900,53900,53900,53700,1360
|
|
20240227,120300,42419421200,53900,53900,53900,53800,573
|
|
20240227,120200,42388572300,53800,53800,53900,53700,1013
|
|
20240227,120100,42334081600,53800,53800,53800,53700,922
|
|
20240227,120000,42284510400,53800,53800,53800,53700,1362
|
|
20240227,115900,42211300900,53800,53700,53800,53700,646
|
|
20240227,115800,42176588300,53800,53700,53800,53700,1372
|
|
20240227,115700,42102845300,53800,53700,53800,53600,1124
|
|
20240227,115600,42042489400,53600,53700,53800,53600,1166
|
|
20240227,115500,41979863200,53800,53700,53800,53700,553
|
|
20240227,115400,41950159500,53800,53800,53800,53700,487
|
|
20240227,115300,41923994000,53700,53700,53800,53700,930
|
|
20240227,115200,41873999100,53700,53800,53800,53700,615
|
|
20240227,115100,41840950800,53800,53700,53800,53600,2394
|
|
20240227,115000,41712405100,53700,53800,53800,53700,1563
|
|
20240227,114900,41628343300,53800,53900,53900,53800,2004
|
|
20240227,114800,41520511400,53800,53900,53900,53800,877
|
|
20240227,114700,41473278000,53900,53900,53900,53800,598
|
|
20240227,114600,41441081800,53900,53800,53900,53800,662
|
|
20240227,114500,41405438400,53900,53900,53900,53800,703
|
|
20240227,114400,41367574800,53900,53900,53900,53800,516
|
|
20240227,114300,41339782700,53900,53900,53900,53800,1179
|
|
20240227,114200,41276330300,53900,53900,53900,53800,760
|
|
20240227,114100,41235384600,53900,54000,54000,53800,2151
|
|
20240227,114000,41119409800,54000,54000,54000,53900,1413
|
|
20240227,113900,41043159500,54000,54000,54000,53800,2762
|
|
20240227,113800,40894241000,53900,53900,54000,53800,5028
|
|
20240227,113700,40623256700,53900,53800,53900,53800,932
|
|
20240227,113600,40573059400,53900,53900,53900,53800,1260
|
|
20240227,113500,40505257600,53800,53800,53900,53700,1218
|
|
20240227,113400,40439716400,53900,53700,53900,53700,875
|
|
20240227,113300,40392604900,53800,53800,53900,53700,2209
|
|
20240227,113200,40273776600,53700,53800,53800,53600,1553
|
|
20240227,113100,40190278200,53800,53500,53800,53500,4776
|
|
20240227,113000,39934214400,53600,53500,53600,53500,549
|
|
20240227,112900,39904832100,53500,53500,53600,53500,1007
|
|
20240227,112800,39850909100,53600,53600,53600,53500,848
|
|
20240227,112700,39805514700,53600,53600,53600,53500,1107
|
|
20240227,112600,39746243000,53600,53700,53700,53500,3800
|
|
20240227,112500,39542768200,53700,53600,53700,53600,1231
|
|
20240227,112400,39476758300,53600,53700,53700,53600,1341
|
|
20240227,112300,39404813200,53700,53600,53700,53600,790
|
|
20240227,112200,39362449100,53700,53700,53700,53600,1579
|
|
20240227,112100,39277731900,53700,53800,53800,53600,2189
|
|
20240227,112000,39160187600,53800,53800,53800,53700,851
|
|
20240227,111900,39114480100,53700,53800,53800,53700,910
|
|
20240227,111800,39065558900,53800,53800,53800,53700,552
|
|
20240227,111700,39035885400,53700,53800,53800,53700,1703
|
|
20240227,111600,38944398000,53700,53800,53800,53700,1889
|
|
20240227,111500,38842900600,53700,53900,53900,53700,933
|
|
20240227,111400,38792743200,53900,53800,53900,53700,1492
|
|
20240227,111300,38712454600,53700,53700,53800,53700,1211
|
|
20240227,111200,38647330200,53700,53800,53800,53700,1153
|
|
20240227,111100,38585394400,53700,53800,53900,53700,1019
|
|
20240227,111000,38530527800,53800,53900,53900,53800,944
|
|
20240227,110900,38479707500,53900,53900,53900,53600,3609
|
|
20240227,110800,38285687600,53800,53900,54000,53800,3632
|
|
20240227,110700,38089933200,54000,53900,54000,53800,3388
|
|
20240227,110600,37907071600,53900,53800,53900,53800,1306
|
|
20240227,110500,37836713800,53900,54000,54000,53800,3478
|
|
20240227,110400,37649212600,54000,54000,54000,53900,1004
|
|
20240227,110300,37595075700,54000,54000,54000,53800,1586
|
|
20240227,110200,37509547500,53900,53900,54000,53800,1242
|
|
20240227,110100,37442591400,53900,53900,54000,53700,4107
|
|
20240227,110000,37221301900,53900,53700,53900,53700,3957
|
|
20240227,105900,37008508300,53800,53700,53800,53600,1432
|
|
20240227,105800,36931621100,53700,53700,53800,53600,739
|
|
20240227,105700,36891938500,53700,53800,53800,53600,2497
|
|
20240227,105600,36757999600,53800,53800,53800,53600,1255
|
|
20240227,105500,36690616000,53800,53700,53800,53600,4786
|
|
20240227,105400,36433892800,53600,53600,53700,53500,3225
|
|
20240227,105300,36261005300,53600,53600,53600,53500,842
|
|
20240227,105200,36215929400,53600,53700,53700,53500,1650
|
|
20240227,105100,36127495700,53700,53700,53700,53600,1134
|
|
20240227,105000,36066705100,53700,53700,53700,53600,988
|
|
20240227,104900,36013723100,53700,53600,53700,53500,1093
|
|
20240227,104800,35955171100,53500,53700,53700,53500,3608
|
|
20240227,104700,35761826700,53700,53700,53700,53600,1603
|
|
20240227,104600,35675881200,53700,53700,53800,53600,1619
|
|
20240227,104500,35588987100,53700,53900,53900,53700,1521
|
|
20240227,104400,35507151700,53900,53900,53900,53800,1536
|
|
20240227,104300,35424391100,53900,53900,54000,53800,3095
|
|
20240227,104200,35257577200,53900,53700,53900,53600,3578
|
|
20240227,104100,35065325200,53700,53700,53700,53600,4116
|
|
20240227,104000,34844343400,53700,53700,53700,53600,1878
|
|
20240227,103900,34743585400,53600,53500,53700,53400,4614
|
|
20240227,103800,34496513600,53500,53400,53500,53400,666
|
|
20240227,103700,34460908400,53500,53400,53500,53300,1702
|
|
20240227,103600,34369983400,53300,53400,53400,53300,1082
|
|
20240227,103500,34312275800,53400,53400,53400,53300,462
|
|
20240227,103400,34287629700,53400,53300,53400,53200,2676
|
|
20240227,103300,34145027300,53300,53300,53300,53200,1758
|
|
20240227,103200,34051432100,53200,53300,53300,53200,1914
|
|
20240227,103100,33949562800,53300,53300,53300,53200,1936
|
|
20240227,103000,33846452900,53200,53400,53400,53200,4018
|
|
20240227,102900,33632565700,53300,53300,53400,53200,5906
|
|
20240227,102800,33317754100,53400,53400,53500,53300,3370
|
|
20240227,102700,33137769100,53400,53300,53500,53300,5281
|
|
20240227,102600,32856069700,53300,53400,53400,53300,1091
|
|
20240227,102500,32797896800,53400,53400,53500,53300,1379
|
|
20240227,102400,32724288400,53400,53400,53500,53400,1957
|
|
20240227,102300,32619776700,53500,53400,53500,53400,2436
|
|
20240227,102200,32489688100,53400,53400,53500,53400,3606
|
|
20240227,102100,32297077200,53400,53500,53500,53400,1407
|
|
20240227,102000,32221889900,53500,53600,53700,53500,3589
|
|
20240227,101900,32029844100,53700,53600,53800,53600,4776
|
|
20240227,101800,31773645800,53700,53700,53800,53600,1458
|
|
20240227,101700,31695373200,53700,53800,53800,53700,1842
|
|
20240227,101600,31596439600,53800,53800,53800,53700,1886
|
|
20240227,101500,31495047900,53700,53700,53800,53600,2020
|
|
20240227,101400,31386620700,53800,53800,53800,53600,4913
|
|
20240227,101300,31122827100,53800,54100,54100,53800,4918
|
|
20240227,101200,30857517300,54100,54000,54200,54000,4863
|
|
20240227,101100,30594443900,54000,53900,54000,53800,4600
|
|
20240227,101000,30346277000,53900,53900,54000,53800,3655
|
|
20240227,100900,30149288300,53900,54100,54100,53900,3999
|
|
20240227,100800,29933420500,54100,53900,54100,53800,4720
|
|
20240227,100700,29678825000,53800,53900,54000,53800,1177
|
|
20240227,100600,29615414000,53900,53900,54000,53800,12158
|
|
20240227,100500,28959297500,54000,53600,54000,53600,6010
|
|
20240227,100400,28635568900,53600,53800,53800,53600,3580
|
|
20240227,100300,28443365600,53800,53900,53900,53700,5800
|
|
20240227,100200,28131282000,53800,53500,53900,53500,6982
|
|
20240227,100100,27756205100,53600,53700,53700,53400,6752
|
|
20240227,100000,27394330800,53700,53200,53700,53100,10173
|
|
20240227,095900,26850536800,53200,53200,53200,53100,3038
|
|
20240227,095800,26689090300,53100,53100,53300,53100,16010
|
|
20240227,095700,25838746000,53100,53200,53300,53100,7106
|
|
20240227,095600,25460697300,53200,53400,53400,53200,6102
|
|
20240227,095500,25135657500,53300,53400,53500,53300,2401
|
|
20240227,095400,25007537000,53400,53400,53500,53300,2510
|
|
20240227,095300,24873568000,53400,53400,53500,53300,1344
|
|
20240227,095200,24801800900,53300,53600,53600,53300,6934
|
|
20240227,095100,24431045700,53600,53700,53700,53500,3090
|
|
20240227,095000,24265495100,53600,53300,53600,53300,3746
|
|
20240227,094900,24065021700,53300,53200,53400,53200,6998
|
|
20240227,094800,23692096100,53200,53200,53300,53100,5092
|
|
20240227,094700,23421230800,53200,53300,53400,53200,9090
|
|
20240227,094600,22937236200,53300,53200,53300,53200,2762
|
|
20240227,094500,22790127400,53200,53400,53400,53200,3617
|
|
20240227,094400,22597411300,53400,53400,53400,53300,1496
|
|
20240227,094300,22517568300,53300,53400,53400,53300,1504
|
|
20240227,094200,22437375400,53400,53400,53500,53300,6968
|
|
20240227,094100,22065374900,53400,53300,53500,53200,3868
|
|
20240227,094000,21859158600,53200,53200,53300,53200,2977
|
|
20240227,093900,21700750200,53200,53400,53400,53200,4722
|
|
20240227,093800,21448978800,53300,53200,53400,53100,6581
|
|
20240227,093700,21099006400,53200,53200,53300,53100,5894
|
|
20240227,093600,20785616500,53200,53500,53600,53200,6032
|
|
20240227,093500,20463756900,53500,53300,53500,53300,3560
|
|
20240227,093400,20273461000,53400,53300,53500,53300,3520
|
|
20240227,093300,20085561500,53400,53100,53400,53100,10857
|
|
20240227,093200,19508040900,53200,53100,53200,53100,8941
|
|
20240227,093100,19033215500,53200,53300,53400,53100,21598
|
|
20240227,093000,17883831800,53300,53500,53500,53300,7954
|
|
20240227,092900,17459028500,53600,53600,53700,53500,5644
|
|
20240227,092800,17156576900,53600,53600,53600,53500,4084
|
|
20240227,092700,16937921000,53500,53500,53600,53400,4013
|
|
20240227,092600,16723236500,53500,53600,53700,53500,2023
|
|
20240227,092500,16614900800,53600,53700,53700,53500,3633
|
|
20240227,092400,16420214100,53700,53800,53900,53600,7851
|
|
20240227,092300,15998511700,53900,54000,54000,53800,1855
|
|
20240227,092200,15898557400,53900,53900,54000,53800,2077
|
|
20240227,092100,15786653000,53900,54100,54100,53800,4049
|
|
20240227,092000,15568006600,54000,53900,54100,53800,5360
|
|
20240227,091900,15278826300,53900,54000,54000,53800,5571
|
|
20240227,091800,14978564100,54100,54200,54200,53900,5553
|
|
20240227,091700,14678103900,54100,54000,54100,53900,7470
|
|
20240227,091600,14274435800,54100,54100,54100,54000,2014
|
|
20240227,091500,14165598600,54000,53900,54100,53900,6091
|
|
20240227,091400,13836816500,53900,53900,54000,53800,2812
|
|
20240227,091300,13685219300,54000,53600,54000,53500,9603
|
|
20240227,091200,13169397100,53600,53300,53700,53200,16070
|
|
20240227,091100,12311703500,53300,53600,53600,53300,10381
|
|
20240227,091000,11757279800,53600,53700,53800,53500,9057
|
|
20240227,090900,11271968500,53700,53600,53800,53500,12160
|
|
20240227,090800,10619501600,53600,53800,54000,53600,16895
|
|
20240227,090700,9711501200,53900,53900,54000,53800,9055
|
|
20240227,090600,9223574300,54000,54100,54200,53900,14688
|
|
20240227,090500,8430504100,54200,54200,54300,54000,11186
|
|
20240227,090400,7825104000,54300,54200,54400,54000,8070
|
|
20240227,090300,7388040300,54000,54400,54600,54000,21607
|
|
20240227,090200,6213150100,54400,53900,54400,53900,14397
|
|
20240227,090100,5433384400,53900,53800,54100,53600,25716
|
|
20240227,090000,4048862400,53700,53000,54200,53000,74608
|