725 lines
36 KiB
CSV
725 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,210200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,210100,8760040224,1966,1966,1966,1966,0
|
|
20240227,210000,8760040224,1966,1966,1966,1966,0
|
|
20240227,205900,8760040224,1966,1966,1966,1966,0
|
|
20240227,205800,8760040224,1966,1966,1966,1966,0
|
|
20240227,205700,8760040224,1966,1966,1966,1966,0
|
|
20240227,205600,8760040224,1966,1966,1966,1966,0
|
|
20240227,205500,8760040224,1966,1966,1966,1966,0
|
|
20240227,205400,8760040224,1966,1966,1966,1966,0
|
|
20240227,205300,8760040224,1966,1966,1966,1966,0
|
|
20240227,205200,8760040224,1966,1966,1966,1966,0
|
|
20240227,205100,8760040224,1966,1966,1966,1966,0
|
|
20240227,205000,8760040224,1966,1966,1966,1966,0
|
|
20240227,204900,8760040224,1966,1966,1966,1966,0
|
|
20240227,204800,8760040224,1966,1966,1966,1966,0
|
|
20240227,204700,8760040224,1966,1966,1966,1966,0
|
|
20240227,204600,8760040224,1966,1966,1966,1966,0
|
|
20240227,204500,8760040224,1966,1966,1966,1966,0
|
|
20240227,204400,8760040224,1966,1966,1966,1966,0
|
|
20240227,204300,8760040224,1966,1966,1966,1966,0
|
|
20240227,204200,8760040224,1966,1966,1966,1966,0
|
|
20240227,204100,8760040224,1966,1966,1966,1966,0
|
|
20240227,204000,8760040224,1966,1966,1966,1966,0
|
|
20240227,203900,8760040224,1966,1966,1966,1966,0
|
|
20240227,203800,8760040224,1966,1966,1966,1966,0
|
|
20240227,203700,8760040224,1966,1966,1966,1966,0
|
|
20240227,203600,8760040224,1966,1966,1966,1966,0
|
|
20240227,203500,8760040224,1966,1966,1966,1966,0
|
|
20240227,203400,8760040224,1966,1966,1966,1966,0
|
|
20240227,203300,8760040224,1966,1966,1966,1966,0
|
|
20240227,203200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,203100,8760040224,1966,1966,1966,1966,0
|
|
20240227,203000,8760040224,1966,1966,1966,1966,0
|
|
20240227,202900,8760040224,1966,1966,1966,1966,0
|
|
20240227,202800,8760040224,1966,1966,1966,1966,0
|
|
20240227,202700,8760040224,1966,1966,1966,1966,0
|
|
20240227,202600,8760040224,1966,1966,1966,1966,0
|
|
20240227,202500,8760040224,1966,1966,1966,1966,0
|
|
20240227,202400,8760040224,1966,1966,1966,1966,0
|
|
20240227,202300,8760040224,1966,1966,1966,1966,0
|
|
20240227,202200,8760040224,1966,1966,1966,1966,0
|
|
20240227,202100,8760040224,1966,1966,1966,1966,0
|
|
20240227,202000,8760040224,1966,1966,1966,1966,0
|
|
20240227,201900,8760040224,1966,1966,1966,1966,0
|
|
20240227,201800,8760040224,1966,1966,1966,1966,0
|
|
20240227,201700,8760040224,1966,1966,1966,1966,0
|
|
20240227,201600,8760040224,1966,1966,1966,1966,0
|
|
20240227,201500,8760040224,1966,1966,1966,1966,0
|
|
20240227,201400,8760040224,1966,1966,1966,1966,0
|
|
20240227,201300,8760040224,1966,1966,1966,1966,0
|
|
20240227,201200,8760040224,1966,1966,1966,1966,0
|
|
20240227,201100,8760040224,1966,1966,1966,1966,0
|
|
20240227,201000,8760040224,1966,1966,1966,1966,0
|
|
20240227,200900,8760040224,1966,1966,1966,1966,0
|
|
20240227,200800,8760040224,1966,1966,1966,1966,0
|
|
20240227,200700,8760040224,1966,1966,1966,1966,0
|
|
20240227,200600,8760040224,1966,1966,1966,1966,0
|
|
20240227,200500,8760040224,1966,1966,1966,1966,0
|
|
20240227,200400,8760040224,1966,1966,1966,1966,0
|
|
20240227,200300,8760040224,1966,1966,1966,1966,0
|
|
20240227,200200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,200100,8760040224,1966,1966,1966,1966,0
|
|
20240227,200000,8760040224,1966,1966,1966,1966,0
|
|
20240227,195900,8760040224,1966,1966,1966,1966,0
|
|
20240227,195800,8760040224,1966,1966,1966,1966,0
|
|
20240227,195700,8760040224,1966,1966,1966,1966,0
|
|
20240227,195600,8760040224,1966,1966,1966,1966,0
|
|
20240227,195500,8760040224,1966,1966,1966,1966,0
|
|
20240227,195400,8760040224,1966,1966,1966,1966,0
|
|
20240227,195300,8760040224,1966,1966,1966,1966,0
|
|
20240227,195200,8760040224,1966,1966,1966,1966,0
|
|
20240227,195100,8760040224,1966,1966,1966,1966,0
|
|
20240227,195000,8760040224,1966,1966,1966,1966,0
|
|
20240227,194900,8760040224,1966,1966,1966,1966,0
|
|
20240227,194800,8760040224,1966,1966,1966,1966,0
|
|
20240227,194700,8760040224,1966,1966,1966,1966,0
|
|
20240227,194600,8760040224,1966,1966,1966,1966,0
|
|
20240227,194500,8760040224,1966,1966,1966,1966,0
|
|
20240227,194400,8760040224,1966,1966,1966,1966,0
|
|
20240227,194300,8760040224,1966,1966,1966,1966,0
|
|
20240227,194200,8760040224,1966,1966,1966,1966,0
|
|
20240227,194100,8760040224,1966,1966,1966,1966,0
|
|
20240227,194000,8760040224,1966,1966,1966,1966,0
|
|
20240227,193900,8760040224,1966,1966,1966,1966,0
|
|
20240227,193800,8760040224,1966,1966,1966,1966,0
|
|
20240227,193700,8760040224,1966,1966,1966,1966,0
|
|
20240227,193600,8760040224,1966,1966,1966,1966,0
|
|
20240227,193500,8760040224,1966,1966,1966,1966,0
|
|
20240227,193400,8760040224,1966,1966,1966,1966,0
|
|
20240227,193300,8760040224,1966,1966,1966,1966,0
|
|
20240227,193200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,193100,8760040224,1966,1966,1966,1966,0
|
|
20240227,193000,8760040224,1966,1966,1966,1966,0
|
|
20240227,192900,8760040224,1966,1966,1966,1966,0
|
|
20240227,192800,8760040224,1966,1966,1966,1966,0
|
|
20240227,192700,8760040224,1966,1966,1966,1966,0
|
|
20240227,192600,8760040224,1966,1966,1966,1966,0
|
|
20240227,192500,8760040224,1966,1966,1966,1966,0
|
|
20240227,192400,8760040224,1966,1966,1966,1966,0
|
|
20240227,192300,8760040224,1966,1966,1966,1966,0
|
|
20240227,192200,8760040224,1966,1966,1966,1966,0
|
|
20240227,192100,8760040224,1966,1966,1966,1966,0
|
|
20240227,192000,8760040224,1966,1966,1966,1966,0
|
|
20240227,191900,8760040224,1966,1966,1966,1966,0
|
|
20240227,191800,8760040224,1966,1966,1966,1966,0
|
|
20240227,191700,8760040224,1966,1966,1966,1966,0
|
|
20240227,191600,8760040224,1966,1966,1966,1966,0
|
|
20240227,191500,8760040224,1966,1966,1966,1966,0
|
|
20240227,191400,8760040224,1966,1966,1966,1966,0
|
|
20240227,191300,8760040224,1966,1966,1966,1966,0
|
|
20240227,191200,8760040224,1966,1966,1966,1966,0
|
|
20240227,191100,8760040224,1966,1966,1966,1966,0
|
|
20240227,191000,8760040224,1966,1966,1966,1966,0
|
|
20240227,190900,8760040224,1966,1966,1966,1966,0
|
|
20240227,190800,8760040224,1966,1966,1966,1966,0
|
|
20240227,190700,8760040224,1966,1966,1966,1966,0
|
|
20240227,190600,8760040224,1966,1966,1966,1966,0
|
|
20240227,190500,8760040224,1966,1966,1966,1966,0
|
|
20240227,190400,8760040224,1966,1966,1966,1966,0
|
|
20240227,190300,8760040224,1966,1966,1966,1966,0
|
|
20240227,190200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,190100,8760040224,1966,1966,1966,1966,0
|
|
20240227,190000,8760040224,1966,1966,1966,1966,0
|
|
20240227,185900,8760040224,1966,1966,1966,1966,0
|
|
20240227,185800,8760040224,1966,1966,1966,1966,0
|
|
20240227,185700,8760040224,1966,1966,1966,1966,0
|
|
20240227,185600,8760040224,1966,1966,1966,1966,0
|
|
20240227,185500,8760040224,1966,1966,1966,1966,0
|
|
20240227,185400,8760040224,1966,1966,1966,1966,0
|
|
20240227,185300,8760040224,1966,1966,1966,1966,0
|
|
20240227,185200,8760040224,1966,1966,1966,1966,0
|
|
20240227,185100,8760040224,1966,1966,1966,1966,0
|
|
20240227,185000,8760040224,1966,1966,1966,1966,0
|
|
20240227,184900,8760040224,1966,1966,1966,1966,0
|
|
20240227,184800,8760040224,1966,1966,1966,1966,0
|
|
20240227,184700,8760040224,1966,1966,1966,1966,0
|
|
20240227,184600,8760040224,1966,1966,1966,1966,0
|
|
20240227,184500,8760040224,1966,1966,1966,1966,0
|
|
20240227,184400,8760040224,1966,1966,1966,1966,0
|
|
20240227,184300,8760040224,1966,1966,1966,1966,0
|
|
20240227,184200,8760040224,1966,1966,1966,1966,0
|
|
20240227,184100,8760040224,1966,1966,1966,1966,0
|
|
20240227,184000,8760040224,1966,1966,1966,1966,0
|
|
20240227,183900,8760040224,1966,1966,1966,1966,0
|
|
20240227,183800,8760040224,1966,1966,1966,1966,0
|
|
20240227,183700,8760040224,1966,1966,1966,1966,0
|
|
20240227,183600,8760040224,1966,1966,1966,1966,0
|
|
20240227,183500,8760040224,1966,1966,1966,1966,0
|
|
20240227,183400,8760040224,1966,1966,1966,1966,0
|
|
20240227,183300,8760040224,1966,1966,1966,1966,0
|
|
20240227,183200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,183100,8760040224,1966,1966,1966,1966,0
|
|
20240227,183000,8760040224,1966,1966,1966,1966,0
|
|
20240227,182900,8760040224,1966,1966,1966,1966,0
|
|
20240227,182800,8760040224,1966,1966,1966,1966,0
|
|
20240227,182700,8760040224,1966,1966,1966,1966,0
|
|
20240227,182600,8760040224,1966,1966,1966,1966,0
|
|
20240227,182500,8760040224,1966,1966,1966,1966,0
|
|
20240227,182400,8760040224,1966,1966,1966,1966,0
|
|
20240227,182300,8760040224,1966,1966,1966,1966,0
|
|
20240227,182200,8760040224,1966,1966,1966,1966,0
|
|
20240227,182100,8760040224,1966,1966,1966,1966,0
|
|
20240227,182000,8760040224,1966,1966,1966,1966,0
|
|
20240227,181900,8760040224,1966,1966,1966,1966,0
|
|
20240227,181800,8760040224,1966,1966,1966,1966,0
|
|
20240227,181700,8760040224,1966,1966,1966,1966,0
|
|
20240227,181600,8760040224,1966,1966,1966,1966,0
|
|
20240227,181500,8760040224,1966,1966,1966,1966,0
|
|
20240227,181400,8760040224,1966,1966,1966,1966,0
|
|
20240227,181300,8760040224,1966,1966,1966,1966,0
|
|
20240227,181200,8760040224,1966,1966,1966,1966,0
|
|
20240227,181100,8760040224,1966,1966,1966,1966,0
|
|
20240227,181000,8760040224,1966,1966,1966,1966,0
|
|
20240227,180900,8760040224,1966,1966,1966,1966,0
|
|
20240227,180800,8760040224,1966,1966,1966,1966,0
|
|
20240227,180700,8760040224,1966,1966,1966,1966,0
|
|
20240227,180600,8760040224,1966,1966,1966,1966,0
|
|
20240227,180500,8760040224,1966,1966,1966,1966,0
|
|
20240227,180400,8760040224,1966,1966,1966,1966,0
|
|
20240227,180300,8760040224,1966,1966,1966,1966,0
|
|
20240227,180200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,180100,8760040224,1966,1966,1966,1966,0
|
|
20240227,180000,8760040224,1966,1966,1966,1966,0
|
|
20240227,175900,8760040224,1966,1966,1966,1966,0
|
|
20240227,175800,8760040224,1966,1966,1966,1966,0
|
|
20240227,175700,8760040224,1966,1966,1966,1966,0
|
|
20240227,175600,8760040224,1966,1966,1966,1966,0
|
|
20240227,175500,8760040224,1966,1966,1966,1966,0
|
|
20240227,175400,8760040224,1966,1966,1966,1966,0
|
|
20240227,175300,8760040224,1966,1966,1966,1966,0
|
|
20240227,175200,8760040224,1966,1966,1966,1966,0
|
|
20240227,175100,8760040224,1966,1966,1966,1966,0
|
|
20240227,175000,8760040224,1966,1966,1966,1966,0
|
|
20240227,174900,8760040224,1966,1966,1966,1966,0
|
|
20240227,174800,8760040224,1966,1966,1966,1966,0
|
|
20240227,174700,8760040224,1966,1966,1966,1966,0
|
|
20240227,174600,8760040224,1966,1966,1966,1966,0
|
|
20240227,174500,8760040224,1966,1966,1966,1966,0
|
|
20240227,174400,8760040224,1966,1966,1966,1966,0
|
|
20240227,174300,8760040224,1966,1966,1966,1966,0
|
|
20240227,174200,8760040224,1966,1966,1966,1966,0
|
|
20240227,174100,8760040224,1966,1966,1966,1966,0
|
|
20240227,174000,8760040224,1966,1966,1966,1966,0
|
|
20240227,173900,8760040224,1966,1966,1966,1966,0
|
|
20240227,173800,8760040224,1966,1966,1966,1966,0
|
|
20240227,173700,8760040224,1966,1966,1966,1966,0
|
|
20240227,173600,8760040224,1966,1966,1966,1966,0
|
|
20240227,173500,8760040224,1966,1966,1966,1966,0
|
|
20240227,173400,8760040224,1966,1966,1966,1966,0
|
|
20240227,173300,8760040224,1966,1966,1966,1966,0
|
|
20240227,173200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,173100,8760040224,1966,1966,1966,1966,0
|
|
20240227,173000,8760040224,1966,1966,1966,1966,0
|
|
20240227,172900,8760040224,1966,1966,1966,1966,0
|
|
20240227,172800,8760040224,1966,1966,1966,1966,0
|
|
20240227,172700,8760040224,1966,1966,1966,1966,0
|
|
20240227,172600,8760040224,1966,1966,1966,1966,0
|
|
20240227,172500,8760040224,1966,1966,1966,1966,0
|
|
20240227,172400,8760040224,1966,1966,1966,1966,0
|
|
20240227,172300,8760040224,1966,1966,1966,1966,0
|
|
20240227,172200,8760040224,1966,1966,1966,1966,0
|
|
20240227,172100,8760040224,1966,1966,1966,1966,0
|
|
20240227,172000,8760040224,1966,1966,1966,1966,0
|
|
20240227,171900,8760040224,1966,1966,1966,1966,0
|
|
20240227,171800,8760040224,1966,1966,1966,1966,0
|
|
20240227,171700,8760040224,1966,1966,1966,1966,0
|
|
20240227,171600,8760040224,1966,1966,1966,1966,0
|
|
20240227,171500,8760040224,1966,1966,1966,1966,0
|
|
20240227,171400,8760040224,1966,1966,1966,1966,0
|
|
20240227,171300,8760040224,1966,1966,1966,1966,0
|
|
20240227,171200,8760040224,1966,1966,1966,1966,0
|
|
20240227,171100,8760040224,1966,1966,1966,1966,0
|
|
20240227,171000,8760040224,1966,1966,1966,1966,0
|
|
20240227,170900,8760040224,1966,1966,1966,1966,0
|
|
20240227,170800,8760040224,1966,1966,1966,1966,0
|
|
20240227,170700,8760040224,1966,1966,1966,1966,0
|
|
20240227,170600,8760040224,1966,1966,1966,1966,0
|
|
20240227,170500,8760040224,1966,1966,1966,1966,0
|
|
20240227,170400,8760040224,1966,1966,1966,1966,0
|
|
20240227,170300,8760040224,1966,1966,1966,1966,0
|
|
20240227,170200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,170100,8760040224,1966,1966,1966,1966,0
|
|
20240227,170000,8760040224,1966,1966,1966,1966,0
|
|
20240227,165900,8760040224,1966,1966,1966,1966,0
|
|
20240227,165800,8760040224,1966,1966,1966,1966,0
|
|
20240227,165700,8760040224,1966,1966,1966,1966,0
|
|
20240227,165600,8760040224,1966,1966,1966,1966,0
|
|
20240227,165500,8760040224,1966,1966,1966,1966,0
|
|
20240227,165400,8760040224,1966,1966,1966,1966,0
|
|
20240227,165300,8760040224,1966,1966,1966,1966,0
|
|
20240227,165200,8760040224,1966,1966,1966,1966,0
|
|
20240227,165100,8760040224,1966,1966,1966,1966,0
|
|
20240227,165000,8760040224,1966,1966,1966,1966,0
|
|
20240227,164900,8760040224,1966,1966,1966,1966,0
|
|
20240227,164800,8760040224,1966,1966,1966,1966,0
|
|
20240227,164700,8760040224,1966,1966,1966,1966,0
|
|
20240227,164600,8760040224,1966,1966,1966,1966,0
|
|
20240227,164500,8760040224,1966,1966,1966,1966,0
|
|
20240227,164400,8760040224,1966,1966,1966,1966,0
|
|
20240227,164300,8760040224,1966,1966,1966,1966,0
|
|
20240227,164200,8760040224,1966,1966,1966,1966,0
|
|
20240227,164100,8760040224,1966,1966,1966,1966,0
|
|
20240227,164000,8760040224,1966,1966,1966,1966,0
|
|
20240227,163900,8760040224,1966,1966,1966,1966,0
|
|
20240227,163800,8760040224,1966,1966,1966,1966,0
|
|
20240227,163700,8760040224,1966,1966,1966,1966,0
|
|
20240227,163600,8760040224,1966,1966,1966,1966,0
|
|
20240227,163500,8760040224,1966,1966,1966,1966,0
|
|
20240227,163400,8760040224,1966,1966,1966,1966,0
|
|
20240227,163300,8760040224,1966,1966,1966,1966,0
|
|
20240227,163200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,163100,8760040224,1966,1966,1966,1966,0
|
|
20240227,163000,8760040224,1966,1966,1966,1966,0
|
|
20240227,162900,8760040224,1966,1966,1966,1966,0
|
|
20240227,162800,8760040224,1966,1966,1966,1966,0
|
|
20240227,162700,8760040224,1966,1966,1966,1966,0
|
|
20240227,162600,8760040224,1966,1966,1966,1966,0
|
|
20240227,162500,8760040224,1966,1966,1966,1966,0
|
|
20240227,162400,8760040224,1966,1966,1966,1966,0
|
|
20240227,162300,8760040224,1966,1966,1966,1966,0
|
|
20240227,162200,8760040224,1966,1966,1966,1966,0
|
|
20240227,162100,8760040224,1966,1966,1966,1966,0
|
|
20240227,162000,8760040224,1966,1966,1966,1966,0
|
|
20240227,161900,8760040224,1966,1966,1966,1966,0
|
|
20240227,161800,8760040224,1966,1966,1966,1966,0
|
|
20240227,161700,8760040224,1966,1966,1966,1966,0
|
|
20240227,161600,8760040224,1966,1966,1966,1966,0
|
|
20240227,161500,8760040224,1966,1966,1966,1966,0
|
|
20240227,161400,8760040224,1966,1966,1966,1966,0
|
|
20240227,161300,8760040224,1966,1966,1966,1966,0
|
|
20240227,161200,8760040224,1966,1966,1966,1966,0
|
|
20240227,161100,8760040224,1966,1966,1966,1966,0
|
|
20240227,161000,8760040224,1966,1966,1966,1966,0
|
|
20240227,160900,8760040224,1966,1966,1966,1966,0
|
|
20240227,160800,8760040224,1966,1966,1966,1966,0
|
|
20240227,160700,8760040224,1966,1966,1966,1966,0
|
|
20240227,160600,8760040224,1966,1966,1966,1966,0
|
|
20240227,160500,8760040224,1966,1966,1966,1966,0
|
|
20240227,160400,8760040224,1966,1966,1966,1966,0
|
|
20240227,160300,8760040224,1966,1966,1966,1966,0
|
|
20240227,160200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,160100,8760040224,1966,1966,1966,1966,0
|
|
20240227,160000,8760040224,1966,1966,1966,1966,0
|
|
20240227,155900,8760040224,1966,1966,1966,1966,0
|
|
20240227,155800,8760040224,1966,1966,1966,1966,0
|
|
20240227,155700,8760040224,1966,1966,1966,1966,0
|
|
20240227,155600,8760040224,1966,1966,1966,1966,0
|
|
20240227,155500,8760040224,1966,1966,1966,1966,0
|
|
20240227,155400,8760040224,1966,1966,1966,1966,0
|
|
20240227,155300,8760040224,1966,1966,1966,1966,0
|
|
20240227,155200,8760040224,1966,1966,1966,1966,0
|
|
20240227,155100,8760040224,1966,1966,1966,1966,0
|
|
20240227,155000,8760040224,1966,1966,1966,1966,0
|
|
20240227,154900,8760040224,1966,1966,1966,1966,0
|
|
20240227,154800,8760040224,1966,1966,1966,1966,0
|
|
20240227,154700,8760040224,1966,1966,1966,1966,0
|
|
20240227,154600,8760040224,1966,1966,1966,1966,0
|
|
20240227,154500,8760040224,1966,1966,1966,1966,0
|
|
20240227,154400,8760040224,1966,1966,1966,1966,0
|
|
20240227,154300,8760040224,1966,1966,1966,1966,0
|
|
20240227,154200,8760040224,1966,1966,1966,1966,0
|
|
20240227,154100,8760040224,1966,1966,1966,1966,0
|
|
20240227,154000,8760040224,1966,1966,1966,1966,0
|
|
20240227,153900,8760040224,1966,1966,1966,1966,0
|
|
20240227,153800,8760040224,1966,1966,1966,1966,0
|
|
20240227,153700,8760040224,1966,1966,1966,1966,0
|
|
20240227,153600,8760040224,1966,1966,1966,1966,0
|
|
20240227,153500,8760040224,1966,1966,1966,1966,0
|
|
20240227,153400,8760040224,1966,1966,1966,1966,0
|
|
20240227,153300,8760040224,1966,1966,1966,1966,0
|
|
20240227,153200,8760040224,1966,1966,1966,1966,214867
|
|
20240227,153100,8760040224,1966,1966,1966,1966,0
|
|
20240227,153000,8760040224,1966,1966,1966,1966,214867
|
|
20240227,152900,8337611702,2020,2020,2020,2020,0
|
|
20240227,152800,8337611702,2020,2020,2020,2020,0
|
|
20240227,152700,8337611702,2020,2020,2020,2020,0
|
|
20240227,152600,8337611702,2020,2020,2020,2020,0
|
|
20240227,152500,8337611702,2020,2020,2020,2020,0
|
|
20240227,152400,8337611702,2020,2020,2020,2020,0
|
|
20240227,152300,8337611702,2020,2020,2020,2020,0
|
|
20240227,152200,8337611702,2020,2020,2020,2020,0
|
|
20240227,152100,8337611702,2020,2020,2020,2020,0
|
|
20240227,152000,8337611702,2020,2020,2020,2020,0
|
|
20240227,151900,8337611702,2020,2000,2035,1999,90582
|
|
20240227,151800,8156134820,2035,2035,2035,2035,0
|
|
20240227,151700,8156134820,2035,2145,2175,2035,280091
|
|
20240227,151600,7560483750,2145,2220,2220,2145,115231
|
|
20240227,151500,7308825450,2215,2280,2280,2215,84824
|
|
20240227,151400,7117805080,2285,2290,2295,2285,30565
|
|
20240227,151300,7047848695,2295,2305,2305,2290,17267
|
|
20240227,151200,7008112800,2315,2310,2315,2300,5417
|
|
20240227,151100,6995626505,2315,2315,2315,2305,3296
|
|
20240227,151000,6988016110,2315,2305,2320,2305,6728
|
|
20240227,150900,6972427205,2310,2315,2315,2310,6380
|
|
20240227,150800,6957669200,2315,2315,2320,2315,1721
|
|
20240227,150700,6953684435,2320,2315,2320,2310,2825
|
|
20240227,150600,6947144570,2315,2320,2320,2315,1119
|
|
20240227,150500,6944552160,2320,2315,2320,2315,2935
|
|
20240227,150400,6937754990,2315,2315,2320,2310,14059
|
|
20240227,150300,6905273630,2315,2320,2320,2315,6972
|
|
20240227,150200,6889127910,2320,2320,2320,2315,6528
|
|
20240227,150100,6873993075,2320,2315,2320,2315,14203
|
|
20240227,150000,6841101030,2315,2310,2315,2310,853
|
|
20240227,145900,6839129935,2310,2305,2310,2305,1280
|
|
20240227,145800,6836178945,2305,2310,2310,2305,3572
|
|
20240227,145700,6827931990,2310,2310,2310,2305,4902
|
|
20240227,145600,6816630150,2310,2310,2315,2305,6400
|
|
20240227,145500,6801846250,2310,2320,2320,2310,6818
|
|
20240227,145400,6786054750,2320,2320,2320,2310,25504
|
|
20240227,145300,6726921335,2315,2305,2320,2305,21125
|
|
20240227,145200,6678083125,2305,2300,2310,2300,11103
|
|
20240227,145100,6652494375,2300,2305,2305,2295,7870
|
|
20240227,145000,6634393540,2305,2290,2310,2290,54599
|
|
20240227,144900,6508848320,2290,2285,2290,2285,11619
|
|
20240227,144800,6482284205,2285,2285,2285,2280,4351
|
|
20240227,144700,6472343320,2285,2285,2285,2285,970
|
|
20240227,144600,6470126870,2285,2280,2285,2280,2585
|
|
20240227,144500,6464220395,2280,2285,2285,2280,10498
|
|
20240227,144400,6440282245,2285,2285,2285,2285,1717
|
|
20240227,144300,6436358900,2290,2290,2290,2280,2062
|
|
20240227,144200,6431637360,2280,2285,2295,2280,5031
|
|
20240227,144100,6420141485,2285,2290,2290,2285,5415
|
|
20240227,144000,6407755470,2290,2290,2295,2290,672
|
|
20240227,143900,6406214420,2290,2295,2295,2290,1345
|
|
20240227,143800,6403134255,2290,2280,2290,2280,5400
|
|
20240227,143700,6390784240,2280,2285,2285,2280,1775
|
|
20240227,143600,6386730090,2285,2290,2290,2285,347
|
|
20240227,143500,6385937160,2290,2285,2295,2285,1779
|
|
20240227,143400,6381862505,2285,2295,2295,2285,1197
|
|
20240227,143300,6379120270,2290,2290,2295,2290,742
|
|
20240227,143200,6377420470,2295,2285,2295,2285,1526
|
|
20240227,143100,6373931025,2290,2290,2295,2290,3835
|
|
20240227,143000,6365145065,2295,2295,2295,2295,5302
|
|
20240227,142900,6352976975,2295,2295,2305,2295,8698
|
|
20240227,142800,6332992475,2300,2280,2300,2280,7256
|
|
20240227,142700,6316358225,2280,2300,2310,2265,83391
|
|
20240227,142600,6124700540,2295,2300,2300,2295,5108
|
|
20240227,142500,6112969415,2295,2285,2295,2285,16503
|
|
20240227,142400,6075100715,2285,2280,2290,2280,4606
|
|
20240227,142300,6064558505,2280,2285,2290,2280,1954
|
|
20240227,142200,6060098115,2285,2285,2285,2285,3463
|
|
20240227,142100,6052185160,2290,2285,2290,2285,2521
|
|
20240227,142000,6046424670,2285,2285,2290,2285,377
|
|
20240227,141900,6045563215,2285,2290,2290,2285,3602
|
|
20240227,141800,6037315805,2290,2280,2290,2275,5036
|
|
20240227,141700,6025830750,2295,2275,2295,2275,9821
|
|
20240227,141600,6003309720,2275,2270,2275,2270,2240
|
|
20240227,141500,5998214820,2275,2270,2275,2265,3296
|
|
20240227,141400,5990735405,2280,2285,2285,2265,16424
|
|
20240227,141300,5953359290,2290,2290,2290,2285,2824
|
|
20240227,141200,5946896125,2295,2290,2295,2290,4860
|
|
20240227,141100,5935765640,2290,2290,2290,2280,9901
|
|
20240227,141000,5913092900,2290,2280,2290,2280,5611
|
|
20240227,140900,5900243730,2280,2280,2290,2280,3724
|
|
20240227,140800,5891720120,2275,2280,2290,2275,11923
|
|
20240227,140700,5864466440,2275,2280,2280,2275,213
|
|
20240227,140600,5863980865,2280,2280,2280,2280,3742
|
|
20240227,140500,5855449105,2280,2270,2280,2270,3435
|
|
20240227,140400,5847641655,2280,2275,2280,2270,1509
|
|
20240227,140300,5844205090,2275,2280,2280,2275,1566
|
|
20240227,140200,5840641975,2280,2290,2290,2280,7227
|
|
20240227,140100,5824147915,2290,2285,2290,2285,1467
|
|
20240227,140000,5820794585,2280,2280,2285,2280,188
|
|
20240227,135900,5820365940,2285,2285,2290,2280,16816
|
|
20240227,135800,5781948585,2285,2280,2285,2280,4164
|
|
20240227,135700,5772440190,2280,2280,2280,2275,657
|
|
20240227,135600,5770943415,2285,2275,2285,2275,7200
|
|
20240227,135500,5754530950,2275,2265,2275,2265,4897
|
|
20240227,135400,5743406735,2265,2260,2265,2260,7
|
|
20240227,135300,5743390910,2260,2260,2260,2260,238
|
|
20240227,135200,5742853030,2260,2265,2265,2260,203
|
|
20240227,135100,5742394230,2265,2260,2265,2255,2610
|
|
20240227,135000,5736495635,2260,2260,2260,2260,194
|
|
20240227,134900,5736057195,2260,2270,2270,2260,219
|
|
20240227,134800,5735560675,2270,2255,2270,2255,3892
|
|
20240227,134700,5726743710,2255,2260,2260,2255,5541
|
|
20240227,134600,5714222245,2260,2260,2260,2260,222
|
|
20240227,134500,5713720525,2260,2265,2265,2260,1004
|
|
20240227,134400,5711451220,2260,2265,2265,2260,3393
|
|
20240227,134300,5703774520,2265,2265,2265,2265,17
|
|
20240227,134200,5703736015,2265,2270,2270,2265,12
|
|
20240227,134100,5703708830,2265,2265,2275,2265,1149
|
|
20240227,134000,5701102985,2270,2270,2270,2260,11700
|
|
20240227,133900,5674647555,2265,2270,2270,2265,3717
|
|
20240227,133800,5666211095,2270,2275,2275,2270,378
|
|
20240227,133700,5665351175,2275,2270,2280,2270,140
|
|
20240227,133600,5665032755,2270,2265,2280,2265,1078
|
|
20240227,133500,5662587315,2265,2275,2275,2265,9707
|
|
20240227,133400,5640539095,2280,2280,2280,2275,302
|
|
20240227,133300,5639852035,2275,2275,2275,2275,5000
|
|
20240227,133200,5628477035,2285,2275,2285,2270,6259
|
|
20240227,133100,5614225755,2275,2280,2280,2275,164
|
|
20240227,133000,5613851875,2275,2285,2285,2275,2852
|
|
20240227,132900,5607361305,2285,2280,2285,2280,879
|
|
20240227,132800,5605355615,2280,2280,2285,2280,818
|
|
20240227,132700,5603488385,2280,2280,2285,2280,2157
|
|
20240227,132600,5598569970,2275,2280,2285,2275,5200
|
|
20240227,132500,5586722715,2280,2270,2280,2270,13650
|
|
20240227,132400,5555606030,2275,2275,2275,2265,2771
|
|
20240227,132300,5549308715,2275,2270,2275,2270,1929
|
|
20240227,132200,5544921910,2270,2270,2270,2265,2901
|
|
20240227,132100,5538348710,2275,2270,2275,2265,3785
|
|
20240227,132000,5529756295,2270,2280,2280,2270,986
|
|
20240227,131900,5527512450,2280,2275,2280,2275,2147
|
|
20240227,131800,5522619990,2270,2270,2275,2265,3248
|
|
20240227,131700,5515244465,2275,2275,2275,2270,650
|
|
20240227,131600,5513766410,2275,2265,2275,2265,3224
|
|
20240227,131500,5506447555,2265,2270,2275,2265,1087
|
|
20240227,131400,5503985450,2275,2275,2280,2270,5001
|
|
20240227,131300,5492617845,2275,2270,2275,2265,12907
|
|
20240227,131200,5463284740,2270,2265,2270,2265,717
|
|
20240227,131100,5461659475,2270,2260,2270,2260,3595
|
|
20240227,131000,5453516600,2260,2260,2265,2260,1810
|
|
20240227,130900,5449417070,2260,2265,2265,2260,5250
|
|
20240227,130800,5437552020,2265,2260,2265,2260,506
|
|
20240227,130700,5436408430,2265,2260,2265,2260,500
|
|
20240227,130600,5435278410,2260,2265,2265,2260,4913
|
|
20240227,130500,5424174130,2265,2270,2270,2265,1222
|
|
20240227,130400,5421400200,2270,2265,2270,2260,4651
|
|
20240227,130300,5410865935,2265,2265,2265,2265,6
|
|
20240227,130200,5410852345,2265,2265,2265,2260,240
|
|
20240227,130100,5410308835,2265,2260,2265,2260,2303
|
|
20240227,130000,5405100930,2255,2250,2255,2250,100
|
|
20240227,125900,5404875650,2250,2260,2260,2250,1651
|
|
20240227,125800,5401155570,2260,2265,2270,2255,5044
|
|
20240227,125700,5389755920,2265,2255,2265,2255,12425
|
|
20240227,125600,5361680875,2255,2245,2255,2240,4950
|
|
20240227,125500,5350535815,2245,2245,2245,2245,5684
|
|
20240227,125400,5337775235,2250,2250,2250,2250,0
|
|
20240227,125300,5337775235,2250,2250,2250,2250,3938
|
|
20240227,125200,5328914735,2255,2255,2255,2255,0
|
|
20240227,125100,5328914735,2255,2255,2255,2255,3396
|
|
20240227,125000,5321256755,2255,2255,2255,2255,1107
|
|
20240227,124900,5318760470,2260,2255,2260,2255,758
|
|
20240227,124800,5317047400,2260,2255,2260,2255,1346
|
|
20240227,124700,5314012115,2260,2260,2260,2260,170
|
|
20240227,124600,5313627915,2255,2255,2255,2255,75
|
|
20240227,124500,5313458790,2255,2255,2255,2255,671
|
|
20240227,124400,5311945685,2255,2265,2265,2255,3672
|
|
20240227,124300,5303660145,2260,2255,2260,2255,8398
|
|
20240227,124200,5284686265,2255,2255,2255,2255,1281
|
|
20240227,124100,5281797610,2255,2255,2255,2255,2299
|
|
20240227,124000,5276613365,2260,2260,2260,2255,1111
|
|
20240227,123900,5274103725,2260,2260,2260,2260,4531
|
|
20240227,123800,5263863665,2255,2255,2255,2255,122
|
|
20240227,123700,5263588555,2255,2255,2255,2255,1269
|
|
20240227,123600,5260726960,2255,2255,2255,2255,710
|
|
20240227,123500,5259125910,2260,2260,2260,2255,232
|
|
20240227,123400,5258602590,2260,2255,2260,2255,2328
|
|
20240227,123300,5253349605,2255,2245,2255,2245,16648
|
|
20240227,123200,5215872230,2240,2240,2240,2240,1044
|
|
20240227,123100,5213533670,2240,2235,2240,2235,208
|
|
20240227,123000,5213068760,2245,2245,2245,2245,16
|
|
20240227,122900,5213032840,2245,2245,2245,2245,774
|
|
20240227,122800,5211295210,2250,2245,2250,2245,335
|
|
20240227,122700,5210543130,2235,2245,2245,2235,1413
|
|
20240227,122600,5207375355,2245,2245,2245,2245,200
|
|
20240227,122500,5206926355,2250,2245,2250,2245,2831
|
|
20240227,122400,5200569370,2245,2235,2245,2235,4620
|
|
20240227,122300,5190234565,2245,2245,2250,2240,4740
|
|
20240227,122200,5179601185,2245,2245,2245,2245,63
|
|
20240227,122100,5179459750,2245,2245,2250,2245,998
|
|
20240227,122000,5177215330,2240,2245,2245,2240,1552
|
|
20240227,121900,5173737790,2245,2245,2245,2245,3038
|
|
20240227,121800,5166917480,2245,2230,2245,2230,2096
|
|
20240227,121700,5162234665,2230,2230,2230,2230,719
|
|
20240227,121600,5160631295,2230,2240,2240,2230,1081
|
|
20240227,121500,5158209865,2230,2230,2230,2230,460
|
|
20240227,121400,5157184065,2240,2235,2240,2230,2486
|
|
20240227,121300,5151629135,2235,2235,2235,2235,12
|
|
20240227,121200,5151602315,2230,2230,2230,2230,350
|
|
20240227,121100,5150821815,2225,2225,2225,2225,0
|
|
20240227,121000,5150821815,2225,2240,2245,2225,2371
|
|
20240227,120900,5145534785,2240,2240,2240,2240,3739
|
|
20240227,120800,5137159425,2245,2245,2245,2245,928
|
|
20240227,120700,5135076065,2245,2245,2250,2245,2580
|
|
20240227,120600,5129280395,2245,2255,2255,2245,509
|
|
20240227,120500,5128135610,2250,2245,2255,2245,2501
|
|
20240227,120400,5122508675,2245,2240,2245,2240,6140
|
|
20240227,120300,5108727150,2240,2230,2240,2230,5221
|
|
20240227,120200,5097038760,2220,2230,2230,2220,5870
|
|
20240227,120100,5083973930,2230,2230,2230,2225,4627
|
|
20240227,120000,5073655725,2230,2235,2235,2230,6
|
|
20240227,115900,5073642340,2225,2225,2225,2225,20
|
|
20240227,115800,5073597840,2225,2230,2235,2225,1393
|
|
20240227,115700,5070490025,2230,2230,2230,2225,328
|
|
20240227,115600,5069759135,2230,2225,2230,2225,149
|
|
20240227,115500,5069427175,2225,2225,2225,2225,1
|
|
20240227,115400,5069424950,2230,2230,2230,2230,32
|
|
20240227,115300,5069353590,2220,2230,2230,2220,2470
|
|
20240227,115200,5063855280,2225,2225,2225,2225,51
|
|
20240227,115100,5063741805,2225,2225,2225,2225,50
|
|
20240227,115000,5063630555,2220,2225,2225,2220,5071
|
|
20240227,114900,5052366895,2220,2220,2220,2220,0
|
|
20240227,114800,5052366895,2220,2220,2230,2220,281
|
|
20240227,114700,5051743025,2220,2225,2225,2220,3938
|
|
20240227,114600,5042982475,2225,2235,2235,2225,4882
|
|
20240227,114500,5032094215,2235,2235,2235,2235,83
|
|
20240227,114400,5031908710,2235,2240,2240,2235,2389
|
|
20240227,114300,5026569275,2240,2235,2240,2235,1061
|
|
20240227,114200,5024194435,2235,2235,2235,2235,767
|
|
20240227,114100,5022480190,2230,2230,2230,2230,2508
|
|
20240227,114000,5016887350,2230,2235,2235,2230,368
|
|
20240227,113900,5016066640,2230,2240,2240,2230,335
|
|
20240227,113800,5015318660,2240,2245,2245,2240,350
|
|
20240227,113700,5014533410,2245,2235,2245,2230,6043
|
|
20240227,113600,5000982290,2235,2230,2235,2225,1386
|
|
20240227,113500,4997890920,2230,2235,2235,2230,3235
|
|
20240227,113400,4990664715,2235,2235,2235,2235,455
|
|
20240227,113300,4989647790,2235,2235,2235,2235,1
|
|
20240227,113200,4989645555,2240,2240,2240,2240,94
|
|
20240227,113100,4989434995,2240,2240,2240,2235,1137
|
|
20240227,113000,4986889615,2240,2240,2245,2230,1427
|
|
20240227,112900,4983692075,2230,2230,2245,2230,4125
|
|
20240227,112800,4974483140,2230,2230,2230,2230,1762
|
|
20240227,112700,4970553880,2230,2245,2245,2230,1207
|
|
20240227,112600,4967852415,2240,2240,2240,2235,22406
|
|
20240227,112500,4917667680,2240,2240,2245,2240,3209
|
|
20240227,112400,4910479495,2240,2245,2245,2240,2849
|
|
20240227,112300,4904095820,2245,2245,2245,2245,2451
|
|
20240227,112200,4898593325,2245,2255,2255,2245,1583
|
|
20240227,112100,4895031700,2255,2255,2260,2255,5661
|
|
20240227,112000,4882248110,2255,2245,2255,2245,3858
|
|
20240227,111900,4873551820,2245,2260,2260,2245,3037
|
|
20240227,111800,4866728995,2250,2250,2260,2245,5910
|
|
20240227,111700,4853431745,2260,2260,2260,2250,496
|
|
20240227,111600,4852315695,2250,2255,2260,2250,996
|
|
20240227,111500,4850069310,2255,2250,2255,2250,4436
|
|
20240227,111400,4840068155,2255,2245,2255,2245,493
|
|
20240227,111300,4838958620,2245,2245,2255,2240,4483
|
|
20240227,111200,4828877950,2245,2250,2260,2245,4477
|
|
20240227,111100,4818793380,2255,2250,2255,2250,3005
|
|
20240227,111000,4812030355,2250,2245,2255,2245,3916
|
|
20240227,110900,4803222500,2250,2250,2255,2230,6564
|
|
20240227,110800,4788458020,2250,2240,2255,2235,24684
|
|
20240227,110700,4732920750,2240,2245,2250,2230,3964
|
|
20240227,110600,4724022545,2245,2220,2245,2215,24887
|
|
20240227,110500,4668370745,2220,2220,2220,2220,327
|
|
20240227,110400,4667644805,2215,2215,2220,2215,316
|
|
20240227,110300,4666944615,2210,2215,2215,2210,3910
|
|
20240227,110200,4658284845,2215,2220,2225,2215,7159
|
|
20240227,110100,4642377485,2230,2230,2240,2220,2055
|
|
20240227,110000,4637788355,2215,2225,2240,2215,8014
|
|
20240227,105900,4619925915,2220,2220,2230,2220,2475
|
|
20240227,105800,4614417240,2220,2210,2220,2210,2003
|
|
20240227,105700,4609976650,2210,2215,2220,2210,3123
|
|
20240227,105600,4603071745,2215,2225,2225,2215,414
|
|
20240227,105500,4602154595,2215,2215,2215,2215,1476
|
|
20240227,105400,4598885255,2215,2210,2225,2210,4307
|
|
20240227,105300,4589328415,2210,2220,2220,2210,815
|
|
20240227,105200,4587523410,2220,2215,2235,2215,1348
|
|
20240227,105100,4584528945,2235,2200,2240,2200,22383
|
|
20240227,105000,4534798195,2200,2205,2205,2200,1618
|
|
20240227,104900,4531238080,2215,2200,2215,2200,4120
|
|
20240227,104800,4522138690,2195,2195,2195,2195,1049
|
|
20240227,104700,4519836135,2215,2200,2215,2195,2011
|
|
20240227,104600,4515411790,2200,2200,2215,2200,753
|
|
20240227,104500,4513754480,2200,2200,2200,2200,1388
|
|
20240227,104400,4510700880,2205,2205,2205,2200,560
|
|
20240227,104300,4509466640,2205,2210,2220,2205,3721
|
|
20240227,104200,4501252075,2210,2215,2220,2180,34524
|
|
20240227,104100,4425428470,2225,2225,2225,2210,1493
|
|
20240227,104000,4422128760,2225,2210,2225,2205,3023
|
|
20240227,103900,4415449795,2210,2225,2225,2210,5682
|
|
20240227,103800,4402856420,2225,2215,2225,2215,2069
|
|
20240227,103700,4398263315,2215,2225,2225,2215,288
|
|
20240227,103600,4397623265,2215,2215,2225,2215,992
|
|
20240227,103500,4395421020,2220,2230,2230,2215,3006
|
|
20240227,103400,4388747840,2235,2235,2235,2225,3706
|
|
20240227,103300,4380490090,2240,2240,2245,2235,5516
|
|
20240227,103200,4368127065,2240,2240,2240,2240,10310
|
|
20240227,103100,4345032665,2240,2235,2240,2235,4411
|
|
20240227,103000,4335168745,2235,2230,2235,2225,2829
|
|
20240227,102900,4328861460,2235,2235,2235,2235,74
|
|
20240227,102800,4328696070,2225,2225,2235,2225,325
|
|
20240227,102700,4327972875,2225,2230,2230,2225,18
|
|
20240227,102600,4327932765,2235,2230,2245,2230,6918
|
|
20240227,102500,4312455770,2230,2215,2230,2215,9160
|
|
20240227,102400,4292073745,2220,2220,2225,2220,3801
|
|
20240227,102300,4283635515,2220,2225,2225,2220,3699
|
|
20240227,102200,4275408385,2220,2220,2220,2220,3664
|
|
20240227,102100,4267274305,2220,2225,2225,2220,6985
|
|
20240227,102000,4251738045,2225,2220,2225,2210,5355
|
|
20240227,101900,4239845175,2210,2210,2215,2210,22806
|
|
20240227,101800,4189440500,2215,2215,2215,2210,813
|
|
20240227,101700,4187640605,2200,2205,2215,2200,7073
|
|
20240227,101600,4172074205,2215,2205,2215,2200,5710
|
|
20240227,101500,4159451415,2205,2210,2210,2205,1866
|
|
20240227,101400,4155327565,2210,2210,2210,2210,162
|
|
20240227,101300,4154969545,2210,2215,2215,2210,4515
|
|
20240227,101200,4144972855,2215,2210,2215,2200,1488
|
|
20240227,101100,4141687885,2210,2200,2210,2200,683
|
|
20240227,101000,4140183635,2200,2200,2215,2200,3680
|
|
20240227,100900,4132067600,2200,2220,2220,2200,12231
|
|
20240227,100800,4105044190,2215,2215,2220,2215,1933
|
|
20240227,100700,4100756875,2215,2215,2220,2210,5450
|
|
20240227,100600,4088701975,2220,2220,2220,2215,2598
|
|
20240227,100500,4082937435,2220,2225,2225,2220,4962
|
|
20240227,100400,4071921775,2225,2220,2225,2210,15464
|
|
20240227,100300,4037668530,2225,2220,2225,2220,2766
|
|
20240227,100200,4031516640,2220,2235,2235,2215,6966
|
|
20240227,100100,4016042800,2235,2235,2235,2225,7230
|
|
20240227,100000,3999898955,2235,2215,2235,2215,43511
|
|
20240227,095900,3903197020,2215,2215,2220,2215,7891
|
|
20240227,095800,3885714380,2215,2215,2220,2215,8613
|
|
20240227,095700,3866631840,2215,2215,2220,2215,4312
|
|
20240227,095600,3857075800,2220,2220,2220,2215,5022
|
|
20240227,095500,3845945380,2220,2220,2220,2215,2668
|
|
20240227,095400,3840031070,2220,2225,2225,2215,4423
|
|
20240227,095300,3830213545,2220,2225,2230,2215,10752
|
|
20240227,095200,3806292850,2215,2220,2230,2215,13165
|
|
20240227,095100,3777038380,2220,2220,2230,2220,13250
|
|
20240227,095000,3747560655,2220,2200,2220,2190,28392
|
|
20240227,094900,3684704790,2180,2200,2200,2180,15343
|
|
20240227,094800,3651088050,2195,2175,2210,2170,36642
|
|
20240227,094700,3570429455,2180,2185,2185,2175,2420
|
|
20240227,094600,3565159025,2185,2175,2185,2175,1714
|
|
20240227,094500,3561425275,2180,2170,2210,2170,47909
|
|
20240227,094400,3456279955,2165,2150,2165,2150,20851
|
|
20240227,094300,3411250245,2160,2160,2160,2150,32175
|
|
20240227,094200,3341763620,2160,2140,2160,2140,12587
|
|
20240227,094100,3314653485,2145,2145,2150,2140,4704
|
|
20240227,094000,3304579545,2140,2145,2155,2140,7729
|
|
20240227,093900,3287996060,2145,2145,2155,2145,598
|
|
20240227,093800,3286712770,2155,2145,2155,2140,12187
|
|
20240227,093700,3260616670,2150,2150,2155,2145,4950
|
|
20240227,093600,3249978635,2145,2150,2155,2145,9125
|
|
20240227,093500,3230373825,2150,2145,2150,2140,8770
|
|
20240227,093400,3211533235,2150,2155,2170,2140,40780
|
|
20240227,093300,3123915710,2170,2160,2175,2155,7118
|
|
20240227,093200,3108516170,2175,2175,2175,2160,5054
|
|
20240227,093100,3097596920,2160,2170,2180,2160,16190
|
|
20240227,093000,3062526820,2165,2170,2180,2165,5392
|
|
20240227,092900,3050822455,2170,2190,2190,2170,30213
|
|
20240227,092800,2984996225,2185,2175,2190,2175,16033
|
|
20240227,092700,2949970825,2175,2150,2175,2150,9602
|
|
20240227,092600,2929148070,2150,2155,2160,2150,5121
|
|
20240227,092500,2918129315,2155,2150,2155,2150,1424
|
|
20240227,092400,2915065190,2150,2160,2160,2145,6267
|
|
20240227,092300,2901586070,2155,2145,2160,2140,7799
|
|
20240227,092200,2884791125,2140,2125,2150,2125,10855
|
|
20240227,092100,2861564390,2125,2155,2155,2125,41510
|
|
20240227,092000,2772911090,2155,2160,2160,2150,4438
|
|
20240227,091900,2763348145,2160,2150,2160,2150,11393
|
|
20240227,091800,2738815470,2140,2150,2155,2135,11030
|
|
20240227,091700,2715175470,2155,2145,2160,2145,14017
|
|
20240227,091600,2685072365,2160,2140,2175,2140,25086
|
|
20240227,091500,2630946465,2140,2140,2140,2130,13645
|
|
20240227,091400,2601818825,2140,2120,2140,2115,22285
|
|
20240227,091300,2554411740,2115,2110,2120,2105,8496
|
|
20240227,091200,2536454550,2105,2095,2120,2085,31130
|
|
20240227,091100,2471247680,2095,2100,2145,2090,33679
|
|
20240227,091000,2400223440,2095,2085,2115,2055,61420
|
|
20240227,090900,2272152660,2085,2110,2110,2080,80471
|
|
20240227,090800,2103206040,2110,2110,2110,2110,0
|
|
20240227,090700,2103206040,2110,2150,2155,2110,37592
|
|
20240227,090600,2023090270,2145,2165,2180,2140,85923
|
|
20240227,090500,1837920695,2175,2165,2195,2150,108699
|
|
20240227,090400,1601783780,2170,2205,2220,2165,127036
|
|
20240227,090300,1323258580,2210,2230,2240,2200,78782
|
|
20240227,090200,1148514390,2235,2235,2250,2215,32661
|
|
20240227,090100,1075777780,2235,2225,2265,2210,102594
|
|
20240227,090000,846838985,2230,2340,2375,2220,364865
|