610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,190600,22565827150,13450,13450,13450,13450,0
|
|
20240227,190500,22565827150,13450,13450,13450,13450,0
|
|
20240227,190400,22565827150,13450,13450,13450,13450,0
|
|
20240227,190300,22565827150,13450,13450,13450,13450,0
|
|
20240227,190200,22565827150,13450,13450,13450,13450,0
|
|
20240227,190100,22565827150,13450,13450,13450,13450,0
|
|
20240227,190000,22565827150,13450,13450,13450,13450,0
|
|
20240227,185900,22565827150,13450,13450,13450,13450,0
|
|
20240227,185800,22565827150,13450,13450,13450,13450,0
|
|
20240227,185700,22565827150,13450,13450,13450,13450,0
|
|
20240227,185600,22565827150,13450,13450,13450,13450,0
|
|
20240227,185500,22565827150,13450,13450,13450,13450,0
|
|
20240227,185400,22565827150,13450,13450,13450,13450,0
|
|
20240227,185300,22565827150,13450,13450,13450,13450,0
|
|
20240227,185200,22565827150,13450,13450,13450,13450,0
|
|
20240227,185100,22565827150,13450,13450,13450,13450,0
|
|
20240227,185000,22565827150,13450,13450,13450,13450,0
|
|
20240227,184900,22565827150,13450,13450,13450,13450,0
|
|
20240227,184800,22565827150,13450,13450,13450,13450,0
|
|
20240227,184700,22565827150,13450,13450,13450,13450,0
|
|
20240227,184600,22565827150,13450,13450,13450,13450,0
|
|
20240227,184500,22565827150,13450,13450,13450,13450,0
|
|
20240227,184400,22565827150,13450,13450,13450,13450,0
|
|
20240227,184300,22565827150,13450,13450,13450,13450,0
|
|
20240227,184200,22565827150,13450,13450,13450,13450,0
|
|
20240227,184100,22565827150,13450,13450,13450,13450,0
|
|
20240227,184000,22565827150,13450,13450,13450,13450,0
|
|
20240227,183900,22565827150,13450,13450,13450,13450,0
|
|
20240227,183800,22565827150,13450,13450,13450,13450,0
|
|
20240227,183700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,183600,22565827150,13450,13450,13450,13450,0
|
|
20240227,183500,22565827150,13450,13450,13450,13450,0
|
|
20240227,183400,22565827150,13450,13450,13450,13450,0
|
|
20240227,183300,22565827150,13450,13450,13450,13450,0
|
|
20240227,183200,22565827150,13450,13450,13450,13450,0
|
|
20240227,183100,22565827150,13450,13450,13450,13450,0
|
|
20240227,183000,22565827150,13450,13450,13450,13450,0
|
|
20240227,182900,22565827150,13450,13450,13450,13450,0
|
|
20240227,182800,22565827150,13450,13450,13450,13450,0
|
|
20240227,182700,22565827150,13450,13450,13450,13450,0
|
|
20240227,182600,22565827150,13450,13450,13450,13450,0
|
|
20240227,182500,22565827150,13450,13450,13450,13450,0
|
|
20240227,182400,22565827150,13450,13450,13450,13450,0
|
|
20240227,182300,22565827150,13450,13450,13450,13450,0
|
|
20240227,182200,22565827150,13450,13450,13450,13450,0
|
|
20240227,182100,22565827150,13450,13450,13450,13450,0
|
|
20240227,182000,22565827150,13450,13450,13450,13450,0
|
|
20240227,181900,22565827150,13450,13450,13450,13450,0
|
|
20240227,181800,22565827150,13450,13450,13450,13450,0
|
|
20240227,181700,22565827150,13450,13450,13450,13450,0
|
|
20240227,181600,22565827150,13450,13450,13450,13450,0
|
|
20240227,181500,22565827150,13450,13450,13450,13450,0
|
|
20240227,181400,22565827150,13450,13450,13450,13450,0
|
|
20240227,181300,22565827150,13450,13450,13450,13450,0
|
|
20240227,181200,22565827150,13450,13450,13450,13450,0
|
|
20240227,181100,22565827150,13450,13450,13450,13450,0
|
|
20240227,181000,22565827150,13450,13450,13450,13450,0
|
|
20240227,180900,22565827150,13450,13450,13450,13450,0
|
|
20240227,180800,22565827150,13450,13450,13450,13450,0
|
|
20240227,180700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,180600,22565827150,13450,13450,13450,13450,0
|
|
20240227,180500,22565827150,13450,13450,13450,13450,0
|
|
20240227,180400,22565827150,13450,13450,13450,13450,0
|
|
20240227,180300,22565827150,13450,13450,13450,13450,0
|
|
20240227,180200,22565827150,13450,13450,13450,13450,0
|
|
20240227,180100,22565827150,13450,13450,13450,13450,0
|
|
20240227,180000,22565827150,13450,13450,13450,13450,0
|
|
20240227,175900,22565827150,13450,13450,13450,13450,0
|
|
20240227,175800,22565827150,13450,13450,13450,13450,0
|
|
20240227,175700,22565827150,13450,13450,13450,13450,0
|
|
20240227,175600,22565827150,13450,13450,13450,13450,0
|
|
20240227,175500,22565827150,13450,13450,13450,13450,0
|
|
20240227,175400,22565827150,13450,13450,13450,13450,0
|
|
20240227,175300,22565827150,13450,13450,13450,13450,0
|
|
20240227,175200,22565827150,13450,13450,13450,13450,0
|
|
20240227,175100,22565827150,13450,13450,13450,13450,0
|
|
20240227,175000,22565827150,13450,13450,13450,13450,0
|
|
20240227,174900,22565827150,13450,13450,13450,13450,0
|
|
20240227,174800,22565827150,13450,13450,13450,13450,0
|
|
20240227,174700,22565827150,13450,13450,13450,13450,0
|
|
20240227,174600,22565827150,13450,13450,13450,13450,0
|
|
20240227,174500,22565827150,13450,13450,13450,13450,0
|
|
20240227,174400,22565827150,13450,13450,13450,13450,0
|
|
20240227,174300,22565827150,13450,13450,13450,13450,0
|
|
20240227,174200,22565827150,13450,13450,13450,13450,0
|
|
20240227,174100,22565827150,13450,13450,13450,13450,0
|
|
20240227,174000,22565827150,13450,13450,13450,13450,0
|
|
20240227,173900,22565827150,13450,13450,13450,13450,0
|
|
20240227,173800,22565827150,13450,13450,13450,13450,0
|
|
20240227,173700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,173600,22565827150,13450,13450,13450,13450,0
|
|
20240227,173500,22565827150,13450,13450,13450,13450,0
|
|
20240227,173400,22565827150,13450,13450,13450,13450,0
|
|
20240227,173300,22565827150,13450,13450,13450,13450,0
|
|
20240227,173200,22565827150,13450,13450,13450,13450,0
|
|
20240227,173100,22565827150,13450,13450,13450,13450,0
|
|
20240227,173000,22565827150,13450,13450,13450,13450,0
|
|
20240227,172900,22565827150,13450,13450,13450,13450,0
|
|
20240227,172800,22565827150,13450,13450,13450,13450,0
|
|
20240227,172700,22565827150,13450,13450,13450,13450,0
|
|
20240227,172600,22565827150,13450,13450,13450,13450,0
|
|
20240227,172500,22565827150,13450,13450,13450,13450,0
|
|
20240227,172400,22565827150,13450,13450,13450,13450,0
|
|
20240227,172300,22565827150,13450,13450,13450,13450,0
|
|
20240227,172200,22565827150,13450,13450,13450,13450,0
|
|
20240227,172100,22565827150,13450,13450,13450,13450,0
|
|
20240227,172000,22565827150,13450,13450,13450,13450,0
|
|
20240227,171900,22565827150,13450,13450,13450,13450,0
|
|
20240227,171800,22565827150,13450,13450,13450,13450,0
|
|
20240227,171700,22565827150,13450,13450,13450,13450,0
|
|
20240227,171600,22565827150,13450,13450,13450,13450,0
|
|
20240227,171500,22565827150,13450,13450,13450,13450,0
|
|
20240227,171400,22565827150,13450,13450,13450,13450,0
|
|
20240227,171300,22565827150,13450,13450,13450,13450,0
|
|
20240227,171200,22565827150,13450,13450,13450,13450,0
|
|
20240227,171100,22565827150,13450,13450,13450,13450,0
|
|
20240227,171000,22565827150,13450,13450,13450,13450,0
|
|
20240227,170900,22565827150,13450,13450,13450,13450,0
|
|
20240227,170800,22565827150,13450,13450,13450,13450,0
|
|
20240227,170700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,170600,22565827150,13450,13450,13450,13450,0
|
|
20240227,170500,22565827150,13450,13450,13450,13450,0
|
|
20240227,170400,22565827150,13450,13450,13450,13450,0
|
|
20240227,170300,22565827150,13450,13450,13450,13450,0
|
|
20240227,170200,22565827150,13450,13450,13450,13450,0
|
|
20240227,170100,22565827150,13450,13450,13450,13450,0
|
|
20240227,170000,22565827150,13450,13450,13450,13450,0
|
|
20240227,165900,22565827150,13450,13450,13450,13450,0
|
|
20240227,165800,22565827150,13450,13450,13450,13450,0
|
|
20240227,165700,22565827150,13450,13450,13450,13450,0
|
|
20240227,165600,22565827150,13450,13450,13450,13450,0
|
|
20240227,165500,22565827150,13450,13450,13450,13450,0
|
|
20240227,165400,22565827150,13450,13450,13450,13450,0
|
|
20240227,165300,22565827150,13450,13450,13450,13450,0
|
|
20240227,165200,22565827150,13450,13450,13450,13450,0
|
|
20240227,165100,22565827150,13450,13450,13450,13450,0
|
|
20240227,165000,22565827150,13450,13450,13450,13450,0
|
|
20240227,164900,22565827150,13450,13450,13450,13450,0
|
|
20240227,164800,22565827150,13450,13450,13450,13450,0
|
|
20240227,164700,22565827150,13450,13450,13450,13450,0
|
|
20240227,164600,22565827150,13450,13450,13450,13450,0
|
|
20240227,164500,22565827150,13450,13450,13450,13450,0
|
|
20240227,164400,22565827150,13450,13450,13450,13450,0
|
|
20240227,164300,22565827150,13450,13450,13450,13450,0
|
|
20240227,164200,22565827150,13450,13450,13450,13450,0
|
|
20240227,164100,22565827150,13450,13450,13450,13450,0
|
|
20240227,164000,22565827150,13450,13450,13450,13450,0
|
|
20240227,163900,22565827150,13450,13450,13450,13450,0
|
|
20240227,163800,22565827150,13450,13450,13450,13450,0
|
|
20240227,163700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,163600,22565827150,13450,13450,13450,13450,0
|
|
20240227,163500,22565827150,13450,13450,13450,13450,0
|
|
20240227,163400,22565827150,13450,13450,13450,13450,0
|
|
20240227,163300,22565827150,13450,13450,13450,13450,0
|
|
20240227,163200,22565827150,13450,13450,13450,13450,0
|
|
20240227,163100,22565827150,13450,13450,13450,13450,0
|
|
20240227,163000,22565827150,13450,13450,13450,13450,0
|
|
20240227,162900,22565827150,13450,13450,13450,13450,0
|
|
20240227,162800,22565827150,13450,13450,13450,13450,0
|
|
20240227,162700,22565827150,13450,13450,13450,13450,0
|
|
20240227,162600,22565827150,13450,13450,13450,13450,0
|
|
20240227,162500,22565827150,13450,13450,13450,13450,0
|
|
20240227,162400,22565827150,13450,13450,13450,13450,0
|
|
20240227,162300,22565827150,13450,13450,13450,13450,0
|
|
20240227,162200,22565827150,13450,13450,13450,13450,0
|
|
20240227,162100,22565827150,13450,13450,13450,13450,0
|
|
20240227,162000,22565827150,13450,13450,13450,13450,0
|
|
20240227,161900,22565827150,13450,13450,13450,13450,0
|
|
20240227,161800,22565827150,13450,13450,13450,13450,0
|
|
20240227,161700,22565827150,13450,13450,13450,13450,0
|
|
20240227,161600,22565827150,13450,13450,13450,13450,0
|
|
20240227,161500,22565827150,13450,13450,13450,13450,0
|
|
20240227,161400,22565827150,13450,13450,13450,13450,0
|
|
20240227,161300,22565827150,13450,13450,13450,13450,0
|
|
20240227,161200,22565827150,13450,13450,13450,13450,0
|
|
20240227,161100,22565827150,13450,13450,13450,13450,0
|
|
20240227,161000,22565827150,13450,13450,13450,13450,0
|
|
20240227,160900,22565827150,13450,13450,13450,13450,0
|
|
20240227,160800,22565827150,13450,13450,13450,13450,0
|
|
20240227,160700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,160600,22565827150,13450,13450,13450,13450,0
|
|
20240227,160500,22565827150,13450,13450,13450,13450,0
|
|
20240227,160400,22565827150,13450,13450,13450,13450,0
|
|
20240227,160300,22565827150,13450,13450,13450,13450,0
|
|
20240227,160200,22565827150,13450,13450,13450,13450,0
|
|
20240227,160100,22565827150,13450,13450,13450,13450,0
|
|
20240227,160000,22565827150,13450,13450,13450,13450,0
|
|
20240227,155900,22565827150,13450,13450,13450,13450,0
|
|
20240227,155800,22565827150,13450,13450,13450,13450,0
|
|
20240227,155700,22565827150,13450,13450,13450,13450,0
|
|
20240227,155600,22565827150,13450,13450,13450,13450,0
|
|
20240227,155500,22565827150,13450,13450,13450,13450,0
|
|
20240227,155400,22565827150,13450,13450,13450,13450,0
|
|
20240227,155300,22565827150,13450,13450,13450,13450,0
|
|
20240227,155200,22565827150,13450,13450,13450,13450,0
|
|
20240227,155100,22565827150,13450,13450,13450,13450,0
|
|
20240227,155000,22565827150,13450,13450,13450,13450,0
|
|
20240227,154900,22565827150,13450,13450,13450,13450,0
|
|
20240227,154800,22565827150,13450,13450,13450,13450,0
|
|
20240227,154700,22565827150,13450,13450,13450,13450,0
|
|
20240227,154600,22565827150,13450,13450,13450,13450,0
|
|
20240227,154500,22565827150,13450,13450,13450,13450,0
|
|
20240227,154400,22565827150,13450,13450,13450,13450,0
|
|
20240227,154300,22565827150,13450,13450,13450,13450,0
|
|
20240227,154200,22565827150,13450,13450,13450,13450,0
|
|
20240227,154100,22565827150,13450,13450,13450,13450,0
|
|
20240227,154000,22565827150,13450,13450,13450,13450,0
|
|
20240227,153900,22565827150,13450,13450,13450,13450,0
|
|
20240227,153800,22565827150,13450,13450,13450,13450,0
|
|
20240227,153700,22565827150,13450,13450,13450,13450,77981
|
|
20240227,153600,22565827150,13450,13450,13450,13450,0
|
|
20240227,153500,22565827150,13450,13450,13450,13450,0
|
|
20240227,153400,22565827150,13450,13450,13450,13450,0
|
|
20240227,153300,22565827150,13450,13450,13450,13450,0
|
|
20240227,153200,22565827150,13450,13450,13450,13450,0
|
|
20240227,153100,22565827150,13450,13450,13450,13450,0
|
|
20240227,153000,22565827150,13450,13450,13450,13450,77981
|
|
20240227,152900,21516982700,13420,13420,13420,13420,0
|
|
20240227,152800,21516982700,13420,13420,13420,13420,0
|
|
20240227,152700,21516982700,13420,13420,13420,13420,0
|
|
20240227,152600,21516982700,13420,13420,13420,13420,0
|
|
20240227,152500,21516982700,13420,13420,13420,13420,0
|
|
20240227,152400,21516982700,13420,13420,13420,13420,0
|
|
20240227,152300,21516982700,13420,13420,13420,13420,0
|
|
20240227,152200,21516982700,13420,13420,13420,13420,0
|
|
20240227,152100,21516982700,13420,13420,13420,13420,0
|
|
20240227,152000,21516982700,13420,13420,13420,13420,0
|
|
20240227,151900,21516982700,13420,13440,13440,13420,6652
|
|
20240227,151800,21427686820,13430,13450,13450,13430,9221
|
|
20240227,151700,21303765540,13440,13450,13450,13440,5391
|
|
20240227,151600,21231300020,13450,13440,13450,13440,3488
|
|
20240227,151500,21184392040,13440,13440,13450,13440,2962
|
|
20240227,151400,21144575620,13450,13440,13450,13440,3202
|
|
20240227,151300,21101530200,13440,13450,13450,13440,3218
|
|
20240227,151200,21058259140,13450,13450,13460,13450,4918
|
|
20240227,151100,20992105710,13450,13470,13470,13450,3923
|
|
20240227,151000,20939308440,13470,13470,13470,13460,1974
|
|
20240227,150900,20912728050,13470,13470,13470,13460,2945
|
|
20240227,150800,20873079150,13460,13470,13470,13450,3183
|
|
20240227,150700,20830238570,13460,13470,13470,13460,2947
|
|
20240227,150600,20790563110,13460,13470,13470,13460,1929
|
|
20240227,150500,20764585510,13460,13470,13470,13460,1627
|
|
20240227,150400,20742677040,13470,13460,13470,13460,1239
|
|
20240227,150300,20725992230,13460,13470,13470,13460,2476
|
|
20240227,150200,20692648820,13470,13460,13470,13460,1588
|
|
20240227,150100,20671264460,13460,13460,13470,13460,1619
|
|
20240227,150000,20649464940,13460,13470,13470,13460,1798
|
|
20240227,145900,20625257230,13460,13480,13490,13460,2194
|
|
20240227,145800,20595702960,13480,13470,13490,13460,1231
|
|
20240227,145700,20579123000,13470,13460,13490,13460,2180
|
|
20240227,145600,20549745390,13470,13480,13490,13460,3849
|
|
20240227,145500,20497855490,13470,13480,13480,13460,5722
|
|
20240227,145400,20420736780,13470,13460,13470,13460,3729
|
|
20240227,145300,20370515150,13460,13460,13470,13460,1409
|
|
20240227,145200,20351542970,13460,13470,13480,13460,5630
|
|
20240227,145100,20275704880,13470,13470,13470,13450,1712
|
|
20240227,145000,20252661620,13470,13460,13470,13440,5943
|
|
20240227,144900,20172696400,13450,13450,13470,13450,5250
|
|
20240227,144800,20102021690,13450,13460,13460,13450,2989
|
|
20240227,144700,20061801750,13450,13450,13460,13450,2187
|
|
20240227,144600,20032380790,13450,13460,13460,13450,1814
|
|
20240227,144500,20007976360,13450,13440,13460,13440,5519
|
|
20240227,144400,19933746700,13460,13450,13470,13440,5447
|
|
20240227,144300,19860420520,13450,13440,13460,13440,4135
|
|
20240227,144200,19804810960,13440,13430,13450,13420,4097
|
|
20240227,144100,19749774650,13440,13460,13470,13430,21852
|
|
20240227,144000,19455868340,13460,13470,13480,13460,9394
|
|
20240227,143900,19329372910,13480,13470,13480,13470,2336
|
|
20240227,143800,19297895760,13470,13470,13480,13470,4848
|
|
20240227,143700,19232561780,13470,13470,13500,13470,3318
|
|
20240227,143600,19187805670,13470,13470,13490,13470,2125
|
|
20240227,143500,19159170910,13470,13480,13490,13470,2493
|
|
20240227,143400,19125568260,13470,13470,13490,13470,2483
|
|
20240227,143300,19092091890,13470,13480,13480,13460,1372
|
|
20240227,143200,19073606920,13470,13470,13480,13470,2210
|
|
20240227,143100,19043832910,13470,13470,13500,13470,2577
|
|
20240227,143000,19009078620,13490,13480,13490,13470,1635
|
|
20240227,142900,18987041400,13480,13480,13500,13470,10481
|
|
20240227,142800,18845706540,13490,13490,13500,13480,3195
|
|
20240227,142700,18802610790,13500,13490,13500,13480,2443
|
|
20240227,142600,18769645720,13490,13490,13500,13480,5064
|
|
20240227,142500,18701304640,13490,13480,13500,13480,10890
|
|
20240227,142400,18554329550,13480,13490,13490,13480,2451
|
|
20240227,142300,18521273950,13490,13490,13490,13470,1631
|
|
20240227,142200,18499283140,13490,13470,13490,13470,3615
|
|
20240227,142100,18450532490,13480,13480,13500,13470,6665
|
|
20240227,142000,18360681980,13480,13480,13500,13480,2731
|
|
20240227,141900,18323850100,13490,13490,13500,13480,5637
|
|
20240227,141800,18247765160,13480,13480,13490,13470,1345
|
|
20240227,141700,18229636430,13500,13480,13500,13480,4024
|
|
20240227,141600,18175356980,13490,13470,13490,13470,1365
|
|
20240227,141500,18156961300,13490,13480,13490,13470,1806
|
|
20240227,141400,18132616310,13490,13480,13490,13470,2732
|
|
20240227,141300,18095780560,13480,13480,13490,13470,2221
|
|
20240227,141200,18065837140,13480,13480,13490,13470,1510
|
|
20240227,141100,18045492420,13490,13480,13490,13470,1778
|
|
20240227,141000,18021527440,13490,13470,13490,13470,2183
|
|
20240227,140900,17992103950,13480,13470,13490,13470,6106
|
|
20240227,140800,17909765630,13490,13480,13490,13470,6672
|
|
20240227,140700,17819836800,13480,13490,13490,13470,4105
|
|
20240227,140600,17764495210,13490,13470,13490,13470,1623
|
|
20240227,140500,17742613490,13480,13480,13490,13470,4026
|
|
20240227,140400,17688344160,13490,13470,13500,13470,2253
|
|
20240227,140300,17657968500,13480,13480,13500,13470,3588
|
|
20240227,140200,17609593540,13480,13490,13490,13470,1126
|
|
20240227,140100,17594413940,13480,13500,13500,13470,1807
|
|
20240227,140000,17570060400,13500,13490,13500,13470,1359
|
|
20240227,135900,17551739500,13490,13480,13490,13480,1569
|
|
20240227,135800,17530583180,13490,13490,13500,13480,1553
|
|
20240227,135700,17509640520,13490,13490,13490,13470,5285
|
|
20240227,135600,17438366410,13480,13480,13490,13470,2033
|
|
20240227,135500,17410964250,13480,13480,13490,13470,1500
|
|
20240227,135400,17390752550,13490,13480,13490,13470,2600
|
|
20240227,135300,17355703490,13480,13480,13480,13470,2966
|
|
20240227,135200,17315740320,13480,13480,13480,13470,2561
|
|
20240227,135100,17281232160,13480,13490,13490,13470,2693
|
|
20240227,135000,17244927590,13490,13490,13500,13480,2070
|
|
20240227,134900,17217013520,13480,13480,13500,13480,2574
|
|
20240227,134800,17182305410,13490,13480,13490,13470,2209
|
|
20240227,134700,17152538100,13480,13480,13480,13470,2959
|
|
20240227,134600,17112668630,13480,13470,13490,13470,3252
|
|
20240227,134500,17068842000,13470,13500,13510,13470,12453
|
|
20240227,134400,16900867840,13510,13500,13510,13500,2088
|
|
20240227,134300,16872672190,13500,13510,13510,13500,1750
|
|
20240227,134200,16849039440,13510,13500,13510,13500,2182
|
|
20240227,134100,16819572570,13510,13500,13510,13490,1539
|
|
20240227,134000,16798796400,13500,13490,13510,13490,2766
|
|
20240227,133900,16761455330,13490,13500,13510,13490,7822
|
|
20240227,133800,16655856860,13510,13520,13520,13500,1703
|
|
20240227,133700,16632857080,13520,13510,13520,13500,2264
|
|
20240227,133600,16602269800,13510,13510,13510,13500,4597
|
|
20240227,133500,16540199540,13500,13500,13510,13490,2769
|
|
20240227,133400,16502816090,13500,13500,13500,13490,1521
|
|
20240227,133300,16482292690,13500,13540,13540,13500,14710
|
|
20240227,133200,16283534110,13550,13540,13550,13530,2242
|
|
20240227,133100,16253180790,13540,13540,13550,13530,2280
|
|
20240227,133000,16222313190,13540,13550,13550,13540,3109
|
|
20240227,132900,16180194130,13550,13550,13560,13550,2224
|
|
20240227,132800,16150054600,13540,13530,13550,13530,2344
|
|
20240227,132700,16118318710,13530,13540,13550,13530,1194
|
|
20240227,132600,16102157210,13550,13550,13550,13530,1466
|
|
20240227,132500,16082307730,13540,13540,13550,13540,2398
|
|
20240227,132400,16049828070,13540,13540,13550,13540,2978
|
|
20240227,132300,16009500360,13550,13550,13550,13530,5287
|
|
20240227,132200,15937883100,13550,13550,13550,13530,1836
|
|
20240227,132100,15913021330,13550,13530,13550,13530,2114
|
|
20240227,132000,15884406020,13550,13550,13550,13530,1461
|
|
20240227,131900,15864624230,13550,13550,13550,13530,1780
|
|
20240227,131800,15840522150,13550,13540,13550,13530,3872
|
|
20240227,131700,15788087700,13530,13530,13540,13530,1908
|
|
20240227,131600,15762268000,13540,13530,13540,13520,2743
|
|
20240227,131500,15725161850,13530,13530,13540,13520,3327
|
|
20240227,131400,15680147690,13540,13530,13540,13520,4120
|
|
20240227,131300,15624400440,13530,13540,13550,13530,3049
|
|
20240227,131200,15583134000,13540,13540,13550,13540,1613
|
|
20240227,131100,15561286970,13540,13540,13550,13530,1981
|
|
20240227,131000,15534464380,13540,13540,13540,13530,1753
|
|
20240227,130900,15510741890,13530,13540,13550,13530,1281
|
|
20240227,130800,15493399680,13540,13550,13550,13530,1364
|
|
20240227,130700,15474930910,13550,13530,13550,13530,1729
|
|
20240227,130600,15451516860,13530,13550,13550,13530,2281
|
|
20240227,130500,15420629220,13550,13550,13550,13540,1886
|
|
20240227,130400,15395088390,13550,13540,13550,13530,1669
|
|
20240227,130300,15372491930,13540,13540,13550,13530,1646
|
|
20240227,130200,15350207870,13540,13530,13550,13530,1326
|
|
20240227,130100,15332255690,13540,13550,13550,13530,3729
|
|
20240227,130000,15281762120,13540,13540,13550,13540,2131
|
|
20240227,125900,15252899570,13550,13540,13550,13540,1176
|
|
20240227,125800,15236973160,13550,13550,13550,13540,1405
|
|
20240227,125700,15217944060,13540,13550,13550,13540,2333
|
|
20240227,125600,15186344490,13550,13550,13550,13540,1748
|
|
20240227,125500,15162668930,13550,13550,13550,13540,3373
|
|
20240227,125400,15116972720,13550,13550,13560,13540,1816
|
|
20240227,125300,15092371490,13540,13540,13550,13540,2515
|
|
20240227,125200,15058305350,13550,13560,13560,13540,1328
|
|
20240227,125100,15040314180,13550,13550,13560,13540,1054
|
|
20240227,125000,15026034950,13550,13550,13560,13540,2205
|
|
20240227,124900,14996159260,13560,13560,13560,13550,2287
|
|
20240227,124800,14965165790,13560,13560,13570,13550,1130
|
|
20240227,124700,14949842500,13570,13560,13570,13560,1318
|
|
20240227,124600,14931964840,13570,13560,13570,13550,2024
|
|
20240227,124500,14904527330,13560,13550,13560,13540,1813
|
|
20240227,124400,14879962180,13560,13540,13560,13540,3382
|
|
20240227,124300,14834143020,13540,13550,13560,13540,2176
|
|
20240227,124200,14804665200,13540,13550,13560,13540,2500
|
|
20240227,124100,14770791660,13560,13580,13580,13550,5656
|
|
20240227,124000,14694052640,13580,13570,13580,13570,2669
|
|
20240227,123900,14657830000,13580,13580,13580,13570,1527
|
|
20240227,123800,14637098800,13570,13580,13580,13570,1310
|
|
20240227,123700,14619317320,13570,13570,13580,13570,2364
|
|
20240227,123600,14587229650,13560,13570,13580,13560,1735
|
|
20240227,123500,14563689180,13560,13570,13570,13550,1968
|
|
20240227,123400,14536992870,13550,13570,13580,13550,2534
|
|
20240227,123300,14502611870,13560,13580,13580,13560,2509
|
|
20240227,123200,14468569190,13580,13580,13580,13570,1578
|
|
20240227,123100,14447145930,13570,13580,13580,13570,1512
|
|
20240227,123000,14426623570,13580,13570,13580,13560,1456
|
|
20240227,122900,14406866660,13560,13570,13570,13560,2098
|
|
20240227,122800,14378405620,13560,13560,13570,13560,1010
|
|
20240227,122700,14364705810,13560,13560,13570,13560,2723
|
|
20240227,122600,14327762960,13570,13570,13570,13560,1333
|
|
20240227,122500,14309685230,13570,13560,13570,13550,3881
|
|
20240227,122400,14257057010,13560,13560,13570,13550,2733
|
|
20240227,122300,14220001810,13560,13550,13570,13550,2520
|
|
20240227,122200,14185828950,13560,13560,13570,13550,2749
|
|
20240227,122100,14148543820,13550,13560,13560,13550,1118
|
|
20240227,122000,14133390830,13560,13560,13570,13550,1425
|
|
20240227,121900,14114075780,13560,13560,13560,13550,922
|
|
20240227,121800,14101579340,13550,13560,13560,13550,2438
|
|
20240227,121700,14068530850,13550,13560,13570,13540,1779
|
|
20240227,121600,14044421240,13540,13570,13570,13540,2107
|
|
20240227,121500,14015857280,13570,13560,13580,13560,1522
|
|
20240227,121400,13995207160,13560,13570,13570,13550,1165
|
|
20240227,121300,13979407730,13570,13560,13570,13540,1174
|
|
20240227,121200,13963484270,13570,13560,13570,13540,914
|
|
20240227,121100,13951088280,13570,13560,13570,13540,1915
|
|
20240227,121000,13925121500,13560,13570,13570,13560,1045
|
|
20240227,120900,13910947830,13570,13570,13570,13550,1468
|
|
20240227,120800,13891046520,13570,13550,13570,13540,1463
|
|
20240227,120700,13871221660,13550,13540,13550,13530,2602
|
|
20240227,120600,13835993010,13550,13540,13550,13540,1793
|
|
20240227,120500,13811710260,13540,13550,13550,13540,1549
|
|
20240227,120400,13790727810,13550,13540,13550,13520,2056
|
|
20240227,120300,13762907150,13530,13550,13550,13520,3417
|
|
20240227,120200,13716646070,13550,13540,13550,13530,1187
|
|
20240227,120100,13700574510,13570,13570,13570,13530,2365
|
|
20240227,120000,13668519690,13570,13570,13580,13540,1085
|
|
20240227,115900,13653815340,13580,13550,13580,13540,1303
|
|
20240227,115800,13636145730,13550,13570,13580,13540,1772
|
|
20240227,115700,13612116440,13550,13580,13580,13550,4263
|
|
20240227,115600,13554290320,13580,13570,13580,13570,1333
|
|
20240227,115500,13536197270,13570,13570,13580,13570,1512
|
|
20240227,115400,13515671570,13570,13570,13580,13560,2993
|
|
20240227,115300,13475062390,13570,13570,13570,13540,1278
|
|
20240227,115200,13457740850,13570,13560,13570,13540,1039
|
|
20240227,115100,13443650160,13560,13560,13570,13540,2330
|
|
20240227,115000,13412059790,13560,13550,13560,13540,1532
|
|
20240227,114900,13391311550,13550,13560,13560,13540,1291
|
|
20240227,114800,13373821200,13550,13560,13570,13540,1307
|
|
20240227,114700,13356105730,13570,13560,13570,13560,2339
|
|
20240227,114600,13324378830,13530,13550,13570,13520,1842
|
|
20240227,114500,13299420920,13550,13550,13570,13550,1067
|
|
20240227,114400,13284958760,13550,13560,13570,13520,1766
|
|
20240227,114300,13261025760,13550,13540,13560,13530,1159
|
|
20240227,114200,13245333630,13550,13550,13560,13540,988
|
|
20240227,114100,13231947080,13550,13550,13560,13540,1085
|
|
20240227,114000,13217240930,13560,13530,13560,13530,3595
|
|
20240227,113900,13168552150,13540,13530,13540,13530,1448
|
|
20240227,113800,13148952390,13540,13530,13540,13530,641
|
|
20240227,113700,13140275420,13540,13540,13540,13530,2093
|
|
20240227,113600,13111942800,13530,13540,13540,13530,2071
|
|
20240227,113500,13083908830,13530,13530,13540,13520,2883
|
|
20240227,113400,13044889630,13520,13540,13540,13520,1482
|
|
20240227,113300,13024839920,13540,13540,13560,13520,2218
|
|
20240227,113200,12994806710,13520,13540,13540,13520,1016
|
|
20240227,113100,12981060360,13540,13540,13550,13530,1562
|
|
20240227,113000,12959920610,13550,13530,13550,13520,1648
|
|
20240227,112900,12937619280,13520,13540,13550,13520,1410
|
|
20240227,112800,12918531060,13550,13560,13560,13520,1104
|
|
20240227,112700,12903579060,13520,13550,13550,13520,2660
|
|
20240227,112600,12867597040,13560,13540,13560,13530,1605
|
|
20240227,112500,12845860090,13530,13530,13540,13520,3947
|
|
20240227,112400,12792476010,13530,13540,13550,13530,1226
|
|
20240227,112300,12775873890,13540,13560,13560,13530,2306
|
|
20240227,112200,12744645190,13560,13540,13560,13520,1822
|
|
20240227,112100,12719981750,13550,13540,13570,13530,5602
|
|
20240227,112000,12644158670,13550,13570,13570,13540,1425
|
|
20240227,111900,12624840080,13580,13560,13580,13540,1786
|
|
20240227,111800,12600608870,13560,13550,13570,13540,1269
|
|
20240227,111700,12583402510,13550,13550,13560,13540,1185
|
|
20240227,111600,12567343480,13560,13550,13560,13540,4318
|
|
20240227,111500,12508811790,13550,13540,13550,13540,1738
|
|
20240227,111400,12485271930,13540,13560,13570,13540,4149
|
|
20240227,111300,12429042410,13570,13580,13580,13570,1129
|
|
20240227,111200,12413718710,13570,13580,13580,13570,1877
|
|
20240227,111100,12388235520,13580,13570,13580,13570,2241
|
|
20240227,111000,12357808700,13570,13580,13590,13570,4057
|
|
20240227,110900,12302710470,13590,13580,13590,13580,2543
|
|
20240227,110800,12268157300,13580,13580,13590,13580,1273
|
|
20240227,110700,12250863270,13580,13590,13590,13580,1338
|
|
20240227,110600,12232687080,13590,13590,13590,13580,1314
|
|
20240227,110500,12214835880,13590,13590,13590,13580,1764
|
|
20240227,110400,12190869630,13590,13580,13590,13580,1220
|
|
20240227,110300,12174295910,13590,13590,13600,13580,4311
|
|
20240227,110200,12115708280,13590,13590,13590,13580,5765
|
|
20240227,110100,12037367820,13590,13570,13590,13570,11740
|
|
20240227,110000,11877939860,13570,13560,13580,13560,24783
|
|
20240227,105900,11541622070,13560,13560,13560,13550,3754
|
|
20240227,105800,11490726060,13550,13550,13550,13540,7610
|
|
20240227,105700,11387638440,13540,13540,13550,13540,7280
|
|
20240227,105600,11289000940,13550,13540,13550,13540,10347
|
|
20240227,105500,11148882480,13540,13540,13540,13530,1658
|
|
20240227,105400,11126439050,13540,13540,13540,13530,1153
|
|
20240227,105300,11110833870,13530,13530,13540,13530,2269
|
|
20240227,105200,11080129560,13530,13550,13550,13530,4009
|
|
20240227,105100,11025875960,13550,13530,13550,13530,1918
|
|
20240227,105000,10999904560,13540,13540,13550,13530,2033
|
|
20240227,104900,10972390080,13540,13550,13550,13530,2824
|
|
20240227,104800,10934133400,13550,13540,13550,13530,2451
|
|
20240227,104700,10900947910,13540,13560,13560,13530,8879
|
|
20240227,104600,10780650210,13560,13560,13560,13550,1298
|
|
20240227,104500,10763055410,13560,13550,13560,13550,2472
|
|
20240227,104400,10729555940,13570,13560,13570,13550,4371
|
|
20240227,104300,10670276910,13570,13560,13570,13560,3462
|
|
20240227,104200,10623306230,13570,13560,13570,13560,1422
|
|
20240227,104100,10604020810,13570,13570,13570,13560,2060
|
|
20240227,104000,10576072490,13560,13560,13570,13560,1159
|
|
20240227,103900,10560352040,13570,13550,13570,13550,1376
|
|
20240227,103800,10541697280,13570,13570,13580,13550,18867
|
|
20240227,103700,10285676750,13570,13550,13570,13550,5665
|
|
20240227,103600,10208803510,13550,13560,13560,13550,3140
|
|
20240227,103500,10166231280,13550,13560,13560,13550,1710
|
|
20240227,103400,10143049600,13550,13560,13560,13550,2544
|
|
20240227,103300,10108558940,13550,13550,13570,13550,4631
|
|
20240227,103200,10045739720,13550,13560,13560,13550,2540
|
|
20240227,103100,10011304220,13560,13570,13570,13550,2038
|
|
20240227,103000,9983672560,13560,13560,13570,13550,3958
|
|
20240227,102900,9930003840,13550,13560,13570,13550,1311
|
|
20240227,102800,9912222850,13550,13560,13570,13550,2225
|
|
20240227,102700,9882054560,13560,13570,13570,13560,2281
|
|
20240227,102600,9851112210,13560,13530,13570,13530,44940
|
|
20240227,102500,9242198830,13540,13530,13540,13520,1737
|
|
20240227,102400,9218695830,13540,13540,13540,13530,1601
|
|
20240227,102300,9197028900,13540,13530,13540,13520,2650
|
|
20240227,102200,9161165820,13530,13530,13540,13520,3509
|
|
20240227,102100,9113683490,13530,13540,13540,13530,1693
|
|
20240227,102000,9090771370,13530,13540,13540,13530,1338
|
|
20240227,101900,9072661250,13540,13530,13540,13510,1146
|
|
20240227,101800,9057157020,13540,13540,13550,13510,2337
|
|
20240227,101700,9025527240,13540,13550,13560,13530,5696
|
|
20240227,101600,8948359020,13560,13560,13560,13550,1511
|
|
20240227,101500,8927875790,13550,13570,13570,13510,3789
|
|
20240227,101400,8876569720,13550,13550,13570,13530,27846
|
|
20240227,101300,8498974420,13550,13560,13560,13530,6856
|
|
20240227,101200,8406043070,13560,13550,13560,13530,2733
|
|
20240227,101100,8369015810,13550,13550,13560,13540,4655
|
|
20240227,101000,8305936040,13520,13530,13560,13520,39110
|
|
20240227,100900,7776273110,13530,13520,13530,13520,2000
|
|
20240227,100800,7749219190,13530,13530,13530,13520,4207
|
|
20240227,100700,7692314490,13530,13520,13530,13500,2743
|
|
20240227,100600,7655230690,13520,13520,13530,13500,2486
|
|
20240227,100500,7621627830,13510,13520,13520,13510,4086
|
|
20240227,100400,7566393990,13510,13520,13520,13500,1644
|
|
20240227,100300,7544178840,13520,13510,13520,13500,3629
|
|
20240227,100200,7495152910,13510,13500,13510,13490,2158
|
|
20240227,100100,7466028840,13500,13500,13500,13490,1937
|
|
20240227,100000,7439885980,13500,13510,13510,13450,1902
|
|
20240227,095900,7414223080,13510,13500,13520,13480,2311
|
|
20240227,095800,7382996330,13510,13490,13510,13480,1394
|
|
20240227,095700,7364180940,13490,13490,13490,13480,1607
|
|
20240227,095600,7342510270,13490,13490,13490,13460,2517
|
|
20240227,095500,7308598060,13490,13510,13520,13480,2035
|
|
20240227,095400,7281129680,13530,13530,13530,13490,1368
|
|
20240227,095300,7262638440,13530,13520,13540,13480,4568
|
|
20240227,095200,7200942110,13550,13530,13550,13500,43343
|
|
20240227,095100,6614152740,13530,13520,13530,13500,3678
|
|
20240227,095000,6564433150,13520,13530,13530,13500,3322
|
|
20240227,094900,6519550520,13530,13510,13530,13500,10871
|
|
20240227,094800,6372613210,13510,13500,13510,13500,2417
|
|
20240227,094700,6339972860,13500,13510,13520,13470,11228
|
|
20240227,094600,6188484300,13510,13480,13510,13480,21147
|
|
20240227,094500,5903109340,13480,13480,13490,13470,3318
|
|
20240227,094400,5858375260,13480,13490,13490,13480,2724
|
|
20240227,094300,5821652560,13480,13490,13490,13470,3356
|
|
20240227,094200,5776413490,13480,13470,13500,13470,27381
|
|
20240227,094100,5407270470,13470,13460,13480,13450,8022
|
|
20240227,094000,5299232930,13460,13460,13460,13450,1534
|
|
20240227,093900,5278589770,13460,13470,13470,13450,1412
|
|
20240227,093800,5259581550,13460,13470,13470,13450,11158
|
|
20240227,093700,5109385230,13470,13460,13470,13460,2950
|
|
20240227,093600,5069657630,13470,13470,13480,13460,6200
|
|
20240227,093500,4986177920,13470,13470,13480,13460,3326
|
|
20240227,093400,4941370250,13470,13470,13480,13420,3998
|
|
20240227,093300,4887602970,13470,13430,13470,13420,59597
|
|
20240227,093200,4086458660,13430,13420,13430,13410,5783
|
|
20240227,093100,4008877980,13420,13420,13420,13410,2086
|
|
20240227,093000,3980884130,13420,13420,13420,13410,586
|
|
20240227,092900,3973020470,13420,13410,13420,13410,1811
|
|
20240227,092800,3948733870,13410,13420,13420,13410,1665
|
|
20240227,092700,3926399430,13410,13400,13420,13400,1922
|
|
20240227,092600,3900627650,13400,13390,13400,13390,650
|
|
20240227,092500,3891917670,13400,13380,13400,13380,1014
|
|
20240227,092400,3878331180,13400,13380,13400,13350,4066
|
|
20240227,092300,3823947910,13390,13400,13400,13390,4059
|
|
20240227,092200,3769596060,13400,13420,13430,13390,4803
|
|
20240227,092100,3705204470,13430,13410,13430,13410,3965
|
|
20240227,092000,3651992680,13420,13400,13420,13390,1124
|
|
20240227,091900,3636919700,13400,13400,13410,13400,1950
|
|
20240227,091800,3610776830,13390,13410,13410,13380,11593
|
|
20240227,091700,3455443640,13410,13420,13430,13410,2097
|
|
20240227,091600,3427302430,13420,13420,13420,13410,8460
|
|
20240227,091500,3313772410,13420,13410,13420,13400,7186
|
|
20240227,091400,3217398190,13410,13390,13410,13390,1540
|
|
20240227,091300,3196760030,13410,13400,13420,13390,12593
|
|
20240227,091200,3027980090,13400,13350,13400,13340,52034
|
|
20240227,091100,2332054200,13350,13330,13350,13330,16819
|
|
20240227,091000,2107767390,13330,13350,13350,13330,2902
|
|
20240227,090900,2069065050,13330,13350,13350,13330,26467
|
|
20240227,090800,1716023260,13330,13340,13360,13330,8550
|
|
20240227,090700,1601982450,13350,13350,13370,13340,14251
|
|
20240227,090600,1411603570,13350,13360,13380,13340,9852
|
|
20240227,090500,1280001340,13360,13360,13380,13320,7685
|
|
20240227,090400,1177385940,13350,13330,13380,13320,23676
|
|
20240227,090300,861308060,13330,13340,13350,13280,16003
|
|
20240227,090200,647956920,13330,13410,13420,13330,5839
|
|
20240227,090100,569904460,13400,13330,13450,13330,20296
|
|
20240227,090000,298524520,13340,13270,13370,13270,21872
|