709 lines
39 KiB
CSV
709 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250227,204600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,204500,50759457400,17820,17820,17820,17820,0
|
|
20250227,204400,50759457400,17820,17820,17820,17820,0
|
|
20250227,204300,50759457400,17820,17820,17820,17820,0
|
|
20250227,204200,50759457400,17820,17820,17820,17820,0
|
|
20250227,204100,50759457400,17820,17820,17820,17820,0
|
|
20250227,204000,50759457400,17820,17820,17820,17820,0
|
|
20250227,203900,50759457400,17820,17820,17820,17820,0
|
|
20250227,203800,50759457400,17820,17820,17820,17820,0
|
|
20250227,203700,50759457400,17820,17820,17820,17820,0
|
|
20250227,203600,50759457400,17820,17820,17820,17820,0
|
|
20250227,203500,50759457400,17820,17820,17820,17820,0
|
|
20250227,203400,50759457400,17820,17820,17820,17820,0
|
|
20250227,203300,50759457400,17820,17820,17820,17820,0
|
|
20250227,203200,50759457400,17820,17820,17820,17820,0
|
|
20250227,203100,50759457400,17820,17820,17820,17820,0
|
|
20250227,203000,50759457400,17820,17820,17820,17820,0
|
|
20250227,202900,50759457400,17820,17820,17820,17820,0
|
|
20250227,202800,50759457400,17820,17820,17820,17820,0
|
|
20250227,202700,50759457400,17820,17820,17820,17820,0
|
|
20250227,202600,50759457400,17820,17820,17820,17820,0
|
|
20250227,202500,50759457400,17820,17820,17820,17820,0
|
|
20250227,202400,50759457400,17820,17820,17820,17820,0
|
|
20250227,202300,50759457400,17820,17820,17820,17820,0
|
|
20250227,202200,50759457400,17820,17820,17820,17820,0
|
|
20250227,202100,50759457400,17820,17820,17820,17820,0
|
|
20250227,202000,50759457400,17820,17820,17820,17820,0
|
|
20250227,201900,50759457400,17820,17820,17820,17820,0
|
|
20250227,201800,50759457400,17820,17820,17820,17820,0
|
|
20250227,201700,50759457400,17820,17820,17820,17820,0
|
|
20250227,201600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,201500,50759457400,17820,17820,17820,17820,0
|
|
20250227,201400,50759457400,17820,17820,17820,17820,0
|
|
20250227,201300,50759457400,17820,17820,17820,17820,0
|
|
20250227,201200,50759457400,17820,17820,17820,17820,0
|
|
20250227,201100,50759457400,17820,17820,17820,17820,0
|
|
20250227,201000,50759457400,17820,17820,17820,17820,0
|
|
20250227,200900,50759457400,17820,17820,17820,17820,0
|
|
20250227,200800,50759457400,17820,17820,17820,17820,0
|
|
20250227,200700,50759457400,17820,17820,17820,17820,0
|
|
20250227,200600,50759457400,17820,17820,17820,17820,0
|
|
20250227,200500,50759457400,17820,17820,17820,17820,0
|
|
20250227,200400,50759457400,17820,17820,17820,17820,0
|
|
20250227,200300,50759457400,17820,17820,17820,17820,0
|
|
20250227,200200,50759457400,17820,17820,17820,17820,0
|
|
20250227,200100,50759457400,17820,17820,17820,17820,0
|
|
20250227,200000,50759457400,17820,17820,17820,17820,0
|
|
20250227,195900,50759457400,17820,17820,17820,17820,0
|
|
20250227,195800,50759457400,17820,17820,17820,17820,0
|
|
20250227,195700,50759457400,17820,17820,17820,17820,0
|
|
20250227,195600,50759457400,17820,17820,17820,17820,0
|
|
20250227,195500,50759457400,17820,17820,17820,17820,0
|
|
20250227,195400,50759457400,17820,17820,17820,17820,0
|
|
20250227,195300,50759457400,17820,17820,17820,17820,0
|
|
20250227,195200,50759457400,17820,17820,17820,17820,0
|
|
20250227,195100,50759457400,17820,17820,17820,17820,0
|
|
20250227,195000,50759457400,17820,17820,17820,17820,0
|
|
20250227,194900,50759457400,17820,17820,17820,17820,0
|
|
20250227,194800,50759457400,17820,17820,17820,17820,0
|
|
20250227,194700,50759457400,17820,17820,17820,17820,0
|
|
20250227,194600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,194500,50759457400,17820,17820,17820,17820,0
|
|
20250227,194400,50759457400,17820,17820,17820,17820,0
|
|
20250227,194300,50759457400,17820,17820,17820,17820,0
|
|
20250227,194200,50759457400,17820,17820,17820,17820,0
|
|
20250227,194100,50759457400,17820,17820,17820,17820,0
|
|
20250227,194000,50759457400,17820,17820,17820,17820,0
|
|
20250227,193900,50759457400,17820,17820,17820,17820,0
|
|
20250227,193800,50759457400,17820,17820,17820,17820,0
|
|
20250227,193700,50759457400,17820,17820,17820,17820,0
|
|
20250227,193600,50759457400,17820,17820,17820,17820,0
|
|
20250227,193500,50759457400,17820,17820,17820,17820,0
|
|
20250227,193400,50759457400,17820,17820,17820,17820,0
|
|
20250227,193300,50759457400,17820,17820,17820,17820,0
|
|
20250227,193200,50759457400,17820,17820,17820,17820,0
|
|
20250227,193100,50759457400,17820,17820,17820,17820,0
|
|
20250227,193000,50759457400,17820,17820,17820,17820,0
|
|
20250227,192900,50759457400,17820,17820,17820,17820,0
|
|
20250227,192800,50759457400,17820,17820,17820,17820,0
|
|
20250227,192700,50759457400,17820,17820,17820,17820,0
|
|
20250227,192600,50759457400,17820,17820,17820,17820,0
|
|
20250227,192500,50759457400,17820,17820,17820,17820,0
|
|
20250227,192400,50759457400,17820,17820,17820,17820,0
|
|
20250227,192300,50759457400,17820,17820,17820,17820,0
|
|
20250227,192200,50759457400,17820,17820,17820,17820,0
|
|
20250227,192100,50759457400,17820,17820,17820,17820,0
|
|
20250227,192000,50759457400,17820,17820,17820,17820,0
|
|
20250227,191900,50759457400,17820,17820,17820,17820,0
|
|
20250227,191800,50759457400,17820,17820,17820,17820,0
|
|
20250227,191700,50759457400,17820,17820,17820,17820,0
|
|
20250227,191600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,191500,50759457400,17820,17820,17820,17820,0
|
|
20250227,191400,50759457400,17820,17820,17820,17820,0
|
|
20250227,191300,50759457400,17820,17820,17820,17820,0
|
|
20250227,191200,50759457400,17820,17820,17820,17820,0
|
|
20250227,191100,50759457400,17820,17820,17820,17820,0
|
|
20250227,191000,50759457400,17820,17820,17820,17820,0
|
|
20250227,190900,50759457400,17820,17820,17820,17820,0
|
|
20250227,190800,50759457400,17820,17820,17820,17820,0
|
|
20250227,190700,50759457400,17820,17820,17820,17820,0
|
|
20250227,190600,50759457400,17820,17820,17820,17820,0
|
|
20250227,190500,50759457400,17820,17820,17820,17820,0
|
|
20250227,190400,50759457400,17820,17820,17820,17820,0
|
|
20250227,190300,50759457400,17820,17820,17820,17820,0
|
|
20250227,190200,50759457400,17820,17820,17820,17820,0
|
|
20250227,190100,50759457400,17820,17820,17820,17820,0
|
|
20250227,190000,50759457400,17820,17820,17820,17820,0
|
|
20250227,185900,50759457400,17820,17820,17820,17820,0
|
|
20250227,185800,50759457400,17820,17820,17820,17820,0
|
|
20250227,185700,50759457400,17820,17820,17820,17820,0
|
|
20250227,185600,50759457400,17820,17820,17820,17820,0
|
|
20250227,185500,50759457400,17820,17820,17820,17820,0
|
|
20250227,185400,50759457400,17820,17820,17820,17820,0
|
|
20250227,185300,50759457400,17820,17820,17820,17820,0
|
|
20250227,185200,50759457400,17820,17820,17820,17820,0
|
|
20250227,185100,50759457400,17820,17820,17820,17820,0
|
|
20250227,185000,50759457400,17820,17820,17820,17820,0
|
|
20250227,184900,50759457400,17820,17820,17820,17820,0
|
|
20250227,184800,50759457400,17820,17820,17820,17820,0
|
|
20250227,184700,50759457400,17820,17820,17820,17820,0
|
|
20250227,184600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,184500,50759457400,17820,17820,17820,17820,0
|
|
20250227,184400,50759457400,17820,17820,17820,17820,0
|
|
20250227,184300,50759457400,17820,17820,17820,17820,0
|
|
20250227,184200,50759457400,17820,17820,17820,17820,0
|
|
20250227,184100,50759457400,17820,17820,17820,17820,0
|
|
20250227,184000,50759457400,17820,17820,17820,17820,0
|
|
20250227,183900,50759457400,17820,17820,17820,17820,0
|
|
20250227,183800,50759457400,17820,17820,17820,17820,0
|
|
20250227,183700,50759457400,17820,17820,17820,17820,0
|
|
20250227,183600,50759457400,17820,17820,17820,17820,0
|
|
20250227,183500,50759457400,17820,17820,17820,17820,0
|
|
20250227,183400,50759457400,17820,17820,17820,17820,0
|
|
20250227,183300,50759457400,17820,17820,17820,17820,0
|
|
20250227,183200,50759457400,17820,17820,17820,17820,0
|
|
20250227,183100,50759457400,17820,17820,17820,17820,0
|
|
20250227,183000,50759457400,17820,17820,17820,17820,0
|
|
20250227,182900,50759457400,17820,17820,17820,17820,0
|
|
20250227,182800,50759457400,17820,17820,17820,17820,0
|
|
20250227,182700,50759457400,17820,17820,17820,17820,0
|
|
20250227,182600,50759457400,17820,17820,17820,17820,0
|
|
20250227,182500,50759457400,17820,17820,17820,17820,0
|
|
20250227,182400,50759457400,17820,17820,17820,17820,0
|
|
20250227,182300,50759457400,17820,17820,17820,17820,0
|
|
20250227,182200,50759457400,17820,17820,17820,17820,0
|
|
20250227,182100,50759457400,17820,17820,17820,17820,0
|
|
20250227,182000,50759457400,17820,17820,17820,17820,0
|
|
20250227,181900,50759457400,17820,17820,17820,17820,0
|
|
20250227,181800,50759457400,17820,17820,17820,17820,0
|
|
20250227,181700,50759457400,17820,17820,17820,17820,0
|
|
20250227,181600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,181500,50759457400,17820,17820,17820,17820,0
|
|
20250227,181400,50759457400,17820,17820,17820,17820,0
|
|
20250227,181300,50759457400,17820,17820,17820,17820,0
|
|
20250227,181200,50759457400,17820,17820,17820,17820,0
|
|
20250227,181100,50759457400,17820,17820,17820,17820,0
|
|
20250227,181000,50759457400,17820,17820,17820,17820,0
|
|
20250227,180900,50759457400,17820,17820,17820,17820,0
|
|
20250227,180800,50759457400,17820,17820,17820,17820,0
|
|
20250227,180700,50759457400,17820,17820,17820,17820,0
|
|
20250227,180600,50759457400,17820,17820,17820,17820,0
|
|
20250227,180500,50759457400,17820,17820,17820,17820,0
|
|
20250227,180400,50759457400,17820,17820,17820,17820,0
|
|
20250227,180300,50759457400,17820,17820,17820,17820,0
|
|
20250227,180200,50759457400,17820,17820,17820,17820,0
|
|
20250227,180100,50759457400,17820,17820,17820,17820,0
|
|
20250227,180000,50759457400,17820,17820,17820,17820,0
|
|
20250227,175900,50759457400,17820,17820,17820,17820,0
|
|
20250227,175800,50759457400,17820,17820,17820,17820,0
|
|
20250227,175700,50759457400,17820,17820,17820,17820,0
|
|
20250227,175600,50759457400,17820,17820,17820,17820,0
|
|
20250227,175500,50759457400,17820,17820,17820,17820,0
|
|
20250227,175400,50759457400,17820,17820,17820,17820,0
|
|
20250227,175300,50759457400,17820,17820,17820,17820,0
|
|
20250227,175200,50759457400,17820,17820,17820,17820,0
|
|
20250227,175100,50759457400,17820,17820,17820,17820,0
|
|
20250227,175000,50759457400,17820,17820,17820,17820,0
|
|
20250227,174900,50759457400,17820,17820,17820,17820,0
|
|
20250227,174800,50759457400,17820,17820,17820,17820,0
|
|
20250227,174700,50759457400,17820,17820,17820,17820,0
|
|
20250227,174600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,174500,50759457400,17820,17820,17820,17820,0
|
|
20250227,174400,50759457400,17820,17820,17820,17820,0
|
|
20250227,174300,50759457400,17820,17820,17820,17820,0
|
|
20250227,174200,50759457400,17820,17820,17820,17820,0
|
|
20250227,174100,50759457400,17820,17820,17820,17820,0
|
|
20250227,174000,50759457400,17820,17820,17820,17820,0
|
|
20250227,173900,50759457400,17820,17820,17820,17820,0
|
|
20250227,173800,50759457400,17820,17820,17820,17820,0
|
|
20250227,173700,50759457400,17820,17820,17820,17820,0
|
|
20250227,173600,50759457400,17820,17820,17820,17820,0
|
|
20250227,173500,50759457400,17820,17820,17820,17820,0
|
|
20250227,173400,50759457400,17820,17820,17820,17820,0
|
|
20250227,173300,50759457400,17820,17820,17820,17820,0
|
|
20250227,173200,50759457400,17820,17820,17820,17820,0
|
|
20250227,173100,50759457400,17820,17820,17820,17820,0
|
|
20250227,173000,50759457400,17820,17820,17820,17820,0
|
|
20250227,172900,50759457400,17820,17820,17820,17820,0
|
|
20250227,172800,50759457400,17820,17820,17820,17820,0
|
|
20250227,172700,50759457400,17820,17820,17820,17820,0
|
|
20250227,172600,50759457400,17820,17820,17820,17820,0
|
|
20250227,172500,50759457400,17820,17820,17820,17820,0
|
|
20250227,172400,50759457400,17820,17820,17820,17820,0
|
|
20250227,172300,50759457400,17820,17820,17820,17820,0
|
|
20250227,172200,50759457400,17820,17820,17820,17820,0
|
|
20250227,172100,50759457400,17820,17820,17820,17820,0
|
|
20250227,172000,50759457400,17820,17820,17820,17820,0
|
|
20250227,171900,50759457400,17820,17820,17820,17820,0
|
|
20250227,171800,50759457400,17820,17820,17820,17820,0
|
|
20250227,171700,50759457400,17820,17820,17820,17820,0
|
|
20250227,171600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,171500,50759457400,17820,17820,17820,17820,0
|
|
20250227,171400,50759457400,17820,17820,17820,17820,0
|
|
20250227,171300,50759457400,17820,17820,17820,17820,0
|
|
20250227,171200,50759457400,17820,17820,17820,17820,0
|
|
20250227,171100,50759457400,17820,17820,17820,17820,0
|
|
20250227,171000,50759457400,17820,17820,17820,17820,0
|
|
20250227,170900,50759457400,17820,17820,17820,17820,0
|
|
20250227,170800,50759457400,17820,17820,17820,17820,0
|
|
20250227,170700,50759457400,17820,17820,17820,17820,0
|
|
20250227,170600,50759457400,17820,17820,17820,17820,0
|
|
20250227,170500,50759457400,17820,17820,17820,17820,0
|
|
20250227,170400,50759457400,17820,17820,17820,17820,0
|
|
20250227,170300,50759457400,17820,17820,17820,17820,0
|
|
20250227,170200,50759457400,17820,17820,17820,17820,0
|
|
20250227,170100,50759457400,17820,17820,17820,17820,0
|
|
20250227,170000,50759457400,17820,17820,17820,17820,0
|
|
20250227,165900,50759457400,17820,17820,17820,17820,0
|
|
20250227,165800,50759457400,17820,17820,17820,17820,0
|
|
20250227,165700,50759457400,17820,17820,17820,17820,0
|
|
20250227,165600,50759457400,17820,17820,17820,17820,0
|
|
20250227,165500,50759457400,17820,17820,17820,17820,0
|
|
20250227,165400,50759457400,17820,17820,17820,17820,0
|
|
20250227,165300,50759457400,17820,17820,17820,17820,0
|
|
20250227,165200,50759457400,17820,17820,17820,17820,0
|
|
20250227,165100,50759457400,17820,17820,17820,17820,0
|
|
20250227,165000,50759457400,17820,17820,17820,17820,0
|
|
20250227,164900,50759457400,17820,17820,17820,17820,0
|
|
20250227,164800,50759457400,17820,17820,17820,17820,0
|
|
20250227,164700,50759457400,17820,17820,17820,17820,0
|
|
20250227,164600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,164500,50759457400,17820,17820,17820,17820,0
|
|
20250227,164400,50759457400,17820,17820,17820,17820,0
|
|
20250227,164300,50759457400,17820,17820,17820,17820,0
|
|
20250227,164200,50759457400,17820,17820,17820,17820,0
|
|
20250227,164100,50759457400,17820,17820,17820,17820,0
|
|
20250227,164000,50759457400,17820,17820,17820,17820,0
|
|
20250227,163900,50759457400,17820,17820,17820,17820,0
|
|
20250227,163800,50759457400,17820,17820,17820,17820,0
|
|
20250227,163700,50759457400,17820,17820,17820,17820,0
|
|
20250227,163600,50759457400,17820,17820,17820,17820,0
|
|
20250227,163500,50759457400,17820,17820,17820,17820,0
|
|
20250227,163400,50759457400,17820,17820,17820,17820,0
|
|
20250227,163300,50759457400,17820,17820,17820,17820,0
|
|
20250227,163200,50759457400,17820,17820,17820,17820,0
|
|
20250227,163100,50759457400,17820,17820,17820,17820,0
|
|
20250227,163000,50759457400,17820,17820,17820,17820,0
|
|
20250227,162900,50759457400,17820,17820,17820,17820,0
|
|
20250227,162800,50759457400,17820,17820,17820,17820,0
|
|
20250227,162700,50759457400,17820,17820,17820,17820,0
|
|
20250227,162600,50759457400,17820,17820,17820,17820,0
|
|
20250227,162500,50759457400,17820,17820,17820,17820,0
|
|
20250227,162400,50759457400,17820,17820,17820,17820,0
|
|
20250227,162300,50759457400,17820,17820,17820,17820,0
|
|
20250227,162200,50759457400,17820,17820,17820,17820,0
|
|
20250227,162100,50759457400,17820,17820,17820,17820,0
|
|
20250227,162000,50759457400,17820,17820,17820,17820,0
|
|
20250227,161900,50759457400,17820,17820,17820,17820,0
|
|
20250227,161800,50759457400,17820,17820,17820,17820,0
|
|
20250227,161700,50759457400,17820,17820,17820,17820,0
|
|
20250227,161600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,161500,50759457400,17820,17820,17820,17820,0
|
|
20250227,161400,50759457400,17820,17820,17820,17820,0
|
|
20250227,161300,50759457400,17820,17820,17820,17820,0
|
|
20250227,161200,50759457400,17820,17820,17820,17820,0
|
|
20250227,161100,50759457400,17820,17820,17820,17820,0
|
|
20250227,161000,50759457400,17820,17820,17820,17820,0
|
|
20250227,160900,50759457400,17820,17820,17820,17820,0
|
|
20250227,160800,50759457400,17820,17820,17820,17820,0
|
|
20250227,160700,50759457400,17820,17820,17820,17820,0
|
|
20250227,160600,50759457400,17820,17820,17820,17820,0
|
|
20250227,160500,50759457400,17820,17820,17820,17820,0
|
|
20250227,160400,50759457400,17820,17820,17820,17820,0
|
|
20250227,160300,50759457400,17820,17820,17820,17820,0
|
|
20250227,160200,50759457400,17820,17820,17820,17820,0
|
|
20250227,160100,50759457400,17820,17820,17820,17820,0
|
|
20250227,160000,50759457400,17820,17820,17820,17820,0
|
|
20250227,155900,50759457400,17820,17820,17820,17820,0
|
|
20250227,155800,50759457400,17820,17820,17820,17820,0
|
|
20250227,155700,50759457400,17820,17820,17820,17820,0
|
|
20250227,155600,50759457400,17820,17820,17820,17820,0
|
|
20250227,155500,50759457400,17820,17820,17820,17820,0
|
|
20250227,155400,50759457400,17820,17820,17820,17820,0
|
|
20250227,155300,50759457400,17820,17820,17820,17820,0
|
|
20250227,155200,50759457400,17820,17820,17820,17820,0
|
|
20250227,155100,50759457400,17820,17820,17820,17820,0
|
|
20250227,155000,50759457400,17820,17820,17820,17820,0
|
|
20250227,154900,50759457400,17820,17820,17820,17820,0
|
|
20250227,154800,50759457400,17820,17820,17820,17820,0
|
|
20250227,154700,50759457400,17820,17820,17820,17820,0
|
|
20250227,154600,50759457400,17820,17820,17820,17820,12347
|
|
20250227,154500,50759457400,17820,17820,17820,17820,0
|
|
20250227,154400,50759457400,17820,17820,17820,17820,0
|
|
20250227,154300,50759457400,17820,17820,17820,17820,0
|
|
20250227,154200,50759457400,17820,17820,17820,17820,0
|
|
20250227,154100,50759457400,17820,17820,17820,17820,0
|
|
20250227,154000,50759457400,17820,17820,17820,17820,0
|
|
20250227,153900,50759457400,17820,17820,17820,17820,0
|
|
20250227,153800,50759457400,17820,17820,17820,17820,0
|
|
20250227,153700,50759457400,17820,17820,17820,17820,0
|
|
20250227,153600,50759457400,17820,17820,17820,17820,0
|
|
20250227,153500,50759457400,17820,17820,17820,17820,0
|
|
20250227,153400,50759457400,17820,17820,17820,17820,0
|
|
20250227,153300,50759457400,17820,17820,17820,17820,0
|
|
20250227,153200,50759457400,17820,17820,17820,17820,0
|
|
20250227,153100,50759457400,17820,17820,17820,17820,0
|
|
20250227,153000,50759457400,17820,17820,17820,17820,12347
|
|
20250227,152900,50539433860,17890,17890,17890,17890,0
|
|
20250227,152800,50539433860,17890,17890,17890,17890,0
|
|
20250227,152700,50539433860,17890,17890,17890,17890,0
|
|
20250227,152600,50539433860,17890,17890,17890,17890,0
|
|
20250227,152500,50539433860,17890,17890,17890,17890,0
|
|
20250227,152400,50539433860,17890,17890,17890,17890,0
|
|
20250227,152300,50539433860,17890,17890,17890,17890,0
|
|
20250227,152200,50539433860,17890,17890,17890,17890,0
|
|
20250227,152100,50539433860,17890,17890,17890,17890,0
|
|
20250227,152000,50539433860,17890,17890,17890,17890,0
|
|
20250227,151900,50539433860,17890,17860,17900,17860,1067
|
|
20250227,151800,50520352630,17860,17840,17910,17820,3384
|
|
20250227,151700,50459932520,17850,17880,17880,17850,2056
|
|
20250227,151600,50423199440,17880,17810,17930,17810,9676
|
|
20250227,151500,50250157850,17810,17830,17840,17790,5057
|
|
20250227,151400,50160102410,17820,17860,17860,17820,2921
|
|
20250227,151300,50107957470,17870,17890,17890,17860,1654
|
|
20250227,151200,50078399110,17890,17890,17900,17870,2538
|
|
20250227,151100,50033007370,17900,17910,17910,17890,3388
|
|
20250227,151000,49972354410,17910,17940,17950,17910,1568
|
|
20250227,150900,49944254420,17960,17980,18000,17950,1461
|
|
20250227,150800,49917981960,17990,18010,18010,17980,1274
|
|
20250227,150700,49895050010,18040,18040,18040,17990,1171
|
|
20250227,150600,49873961550,18040,18020,18050,18000,2743
|
|
20250227,150500,49824535240,18030,18060,18120,18030,685
|
|
20250227,150400,49812176070,18140,18060,18140,18020,1572
|
|
20250227,150300,49783801290,18070,18160,18160,18060,3253
|
|
20250227,150200,49724852350,18150,18170,18170,18150,1485
|
|
20250227,150100,49697880800,18170,18150,18170,18150,1664
|
|
20250227,150000,49667668760,18140,18150,18170,18120,4121
|
|
20250227,145900,49592897290,18170,18180,18180,18150,3067
|
|
20250227,145800,49537179790,18180,18150,18180,18140,1684
|
|
20250227,145700,49506612810,18140,18130,18150,18120,1319
|
|
20250227,145600,49482701730,18140,18200,18200,18130,3018
|
|
20250227,145500,49427897250,18200,18210,18220,18200,5027
|
|
20250227,145400,49336350610,18210,18220,18220,18200,2364
|
|
20250227,145300,49293309490,18220,18140,18230,18130,9256
|
|
20250227,145200,49124894960,18140,18100,18140,18100,3533
|
|
20250227,145100,49060894020,18110,18100,18120,18100,3061
|
|
20250227,145000,49005457540,18100,18020,18100,18020,3299
|
|
20250227,144900,48945857760,18000,18020,18020,17940,1234
|
|
20250227,144800,48923667230,18030,18060,18080,18020,1004
|
|
20250227,144700,48905544060,18090,18170,18170,18030,1323
|
|
20250227,144600,48881574870,18170,17920,18180,17920,7982
|
|
20250227,144500,48737247200,17920,17930,17930,17860,979
|
|
20250227,144400,48719706570,17860,17940,17940,17850,890
|
|
20250227,144300,48703780640,17950,17990,17990,17950,575
|
|
20250227,144200,48693443910,17990,18040,18040,17990,4175
|
|
20250227,144100,48618265510,18040,18050,18060,18040,1333
|
|
20250227,144000,48594208010,18050,18090,18090,18050,2548
|
|
20250227,143900,48548151360,18110,18130,18130,18090,4241
|
|
20250227,143800,48471332110,18130,18120,18130,18110,4000
|
|
20250227,143700,48398837030,18120,18120,18120,18090,3266
|
|
20250227,143600,48339687170,18110,18060,18110,18060,3747
|
|
20250227,143500,48271911320,18060,18020,18060,18020,2642
|
|
20250227,143400,48224257040,18020,18020,18040,18000,1341
|
|
20250227,143300,48200083670,18020,17990,18050,17970,5288
|
|
20250227,143200,48104863840,17980,17870,17990,17870,1819
|
|
20250227,143100,48072240870,17870,17960,17970,17850,4003
|
|
20250227,143000,48000633100,17880,17790,17950,17790,8831
|
|
20250227,142900,47843095870,17790,17790,17830,17790,2489
|
|
20250227,142800,47798791210,17790,17710,17790,17700,2365
|
|
20250227,142700,47756852470,17700,17740,17740,17700,2420
|
|
20250227,142600,47713989080,17740,17740,17750,17740,832
|
|
20250227,142500,47699229290,17750,17750,17750,17730,722
|
|
20250227,142400,47686415380,17750,17770,17770,17730,167
|
|
20250227,142300,47683450990,17770,17770,17790,17720,751
|
|
20250227,142200,47670122950,17760,17730,17760,17730,887
|
|
20250227,142100,47654390210,17740,17760,17760,17710,2309
|
|
20250227,142000,47613463450,17750,17800,17820,17750,9193
|
|
20250227,141900,47450184660,17830,17830,17830,17790,1066
|
|
20250227,141800,47431212850,17820,17800,17830,17790,1033
|
|
20250227,141700,47412804700,17800,17870,17870,17800,1938
|
|
20250227,141600,47378281510,17860,17810,17880,17790,5342
|
|
20250227,141500,47282953680,17810,17870,17870,17790,2544
|
|
20250227,141400,47237597840,17870,17930,17930,17870,1248
|
|
20250227,141300,47215253850,17940,17990,17990,17940,431
|
|
20250227,141200,47207513480,17990,18000,18010,17990,1513
|
|
20250227,141100,47180280870,18000,18030,18050,18000,998
|
|
20250227,141000,47162307900,18030,18060,18080,18030,1392
|
|
20250227,140900,47137190450,18080,18060,18080,18060,497
|
|
20250227,140800,47128210550,18060,18060,18090,18040,2513
|
|
20250227,140700,47082842200,18060,18100,18110,18060,2853
|
|
20250227,140600,47031220940,18110,18150,18150,18110,3277
|
|
20250227,140500,46971836840,18120,18080,18120,18080,3168
|
|
20250227,140400,46914496770,18090,18040,18100,18040,2573
|
|
20250227,140300,46868020200,18040,18000,18040,18000,1422
|
|
20250227,140200,46842394610,18000,17920,18000,17920,1386
|
|
20250227,140100,46817479230,18000,17950,18060,17880,2569
|
|
20250227,140000,46771369330,17950,17970,17980,17870,4737
|
|
20250227,135900,46686430370,17980,17990,18000,17950,2817
|
|
20250227,135800,46635791770,17990,18130,18130,17980,6087
|
|
20250227,135700,46525767260,18130,18190,18190,18130,3514
|
|
20250227,135600,46461933780,18200,18170,18200,18150,6729
|
|
20250227,135500,46339599540,18160,18120,18160,18100,3560
|
|
20250227,135400,46275002200,18100,18120,18120,18040,6601
|
|
20250227,135300,46155632280,18130,18170,18210,18130,17092
|
|
20250227,135200,45845056030,18170,18140,18170,18140,6601
|
|
20250227,135100,45725231270,18150,18100,18150,18080,5240
|
|
20250227,135000,45630319280,18100,18130,18140,18080,7151
|
|
20250227,134900,45500814490,18140,18080,18160,18080,10212
|
|
20250227,134800,45315739690,18080,18060,18090,18010,8211
|
|
20250227,134700,45167466010,18070,17950,18090,17950,7655
|
|
20250227,134600,45029493890,17950,17950,17960,17920,3204
|
|
20250227,134500,44972011380,17960,17940,17960,17930,2610
|
|
20250227,134400,44925174550,17940,17950,17960,17900,10699
|
|
20250227,134300,44733225300,17950,17940,17960,17920,6059
|
|
20250227,134200,44624529350,17930,17880,17950,17850,4783
|
|
20250227,134100,44538908600,17880,17790,17920,17790,7665
|
|
20250227,134000,44401867980,17790,17680,17790,17680,3297
|
|
20250227,133900,44343407250,17680,17730,17730,17680,1204
|
|
20250227,133800,44322102650,17730,17720,17750,17670,791
|
|
20250227,133700,44308093550,17710,17770,17770,17710,2810
|
|
20250227,133600,44258250650,17760,17780,17790,17760,1685
|
|
20250227,133500,44228294270,17790,17800,17810,17780,754
|
|
20250227,133400,44214877620,17800,17820,17840,17780,2786
|
|
20250227,133300,44165242790,17820,17750,17830,17750,3738
|
|
20250227,133200,44098734710,17750,17730,17760,17720,2205
|
|
20250227,133100,44059606110,17720,17670,17720,17670,2186
|
|
20250227,133000,44020932620,17670,17650,17670,17650,1248
|
|
20250227,132900,43998897920,17650,17660,17670,17650,496
|
|
20250227,132800,43990139950,17670,17660,17670,17650,838
|
|
20250227,132700,43975334740,17670,17660,17670,17650,884
|
|
20250227,132600,43959723890,17660,17640,17660,17640,650
|
|
20250227,132500,43948252410,17650,17630,17660,17630,848
|
|
20250227,132400,43933290140,17630,17620,17640,17620,473
|
|
20250227,132300,43924953730,17620,17650,17650,17620,1478
|
|
20250227,132200,43898890690,17650,17620,17650,17620,440
|
|
20250227,132100,43891131830,17620,17620,17630,17620,2463
|
|
20250227,132000,43847729720,17620,17630,17630,17610,1089
|
|
20250227,131900,43828541050,17630,17620,17650,17620,699
|
|
20250227,131800,43816213620,17620,17550,17620,17550,668
|
|
20250227,131700,43804473350,17550,17530,17570,17510,2064
|
|
20250227,131600,43768274670,17540,17550,17550,17540,520
|
|
20250227,131500,43759151280,17550,17550,17550,17530,338
|
|
20250227,131400,43753222040,17550,17540,17560,17530,880
|
|
20250227,131300,43737780390,17540,17520,17550,17520,2005
|
|
20250227,131200,43702594230,17520,17510,17520,17470,2777
|
|
20250227,131100,43654049140,17500,17540,17560,17500,3349
|
|
20250227,131000,43595388290,17540,17560,17560,17530,663
|
|
20250227,130900,43583753230,17560,17580,17580,17540,1269
|
|
20250227,130800,43561469800,17580,17640,17640,17580,742
|
|
20250227,130700,43548419370,17640,17590,17640,17570,1494
|
|
20250227,130600,43522154400,17590,17640,17650,17580,3527
|
|
20250227,130500,43460075040,17640,17640,17690,17630,392
|
|
20250227,130400,43453155320,17700,17650,17710,17630,1308
|
|
20250227,130300,43430067790,17650,17690,17710,17650,2232
|
|
20250227,130200,43390644950,17700,17730,17740,17700,4997
|
|
20250227,130100,43302114680,17730,17760,17760,17730,1333
|
|
20250227,130000,43278467400,17760,17730,17800,17730,1270
|
|
20250227,125900,43255906910,17730,17730,17790,17730,912
|
|
20250227,125800,43239703510,17730,17730,17730,17720,2412
|
|
20250227,125700,43196941510,17730,17800,17800,17730,3112
|
|
20250227,125600,43141669760,17800,17880,17920,17770,14250
|
|
20250227,125500,42887243090,17880,17800,17880,17800,7708
|
|
20250227,125400,42749730690,17790,17760,17800,17750,2906
|
|
20250227,125300,42698074010,17760,17730,17760,17730,5920
|
|
20250227,125200,42593014660,17730,17740,17760,17700,7673
|
|
20250227,125100,42457017150,17740,17670,17740,17670,11285
|
|
20250227,125000,42257057350,17660,17550,17660,17550,4493
|
|
20250227,124900,42177982300,17550,17510,17550,17510,1396
|
|
20250227,124800,42153507620,17520,17520,17530,17500,1359
|
|
20250227,124700,42129710560,17530,17520,17540,17510,839
|
|
20250227,124600,42115004880,17530,17540,17540,17520,925
|
|
20250227,124500,42098787750,17540,17510,17550,17500,4401
|
|
20250227,124400,42021670130,17510,17470,17510,17450,2469
|
|
20250227,124300,41978488690,17450,17430,17470,17430,1532
|
|
20250227,124200,41951739740,17440,17440,17450,17400,1152
|
|
20250227,124100,41931668210,17440,17350,17440,17350,1468
|
|
20250227,124000,41906129600,17350,17400,17400,17330,13138
|
|
20250227,123900,41678174210,17400,17450,17470,17390,6119
|
|
20250227,123800,41571642090,17450,17490,17500,17450,893
|
|
20250227,123700,41556037260,17490,17470,17490,17450,2359
|
|
20250227,123600,41514824460,17490,17500,17500,17460,2398
|
|
20250227,123500,41472902340,17500,17530,17530,17470,2550
|
|
20250227,123400,41428305990,17530,17530,17540,17480,2587
|
|
20250227,123300,41383015980,17530,17520,17530,17480,1567
|
|
20250227,123200,41355588620,17490,17510,17550,17470,3665
|
|
20250227,123100,41291457150,17510,17540,17580,17480,4541
|
|
20250227,123000,41211852280,17540,17500,17580,17480,5111
|
|
20250227,122900,41122396430,17490,17530,17590,17490,5487
|
|
20250227,122800,41026257400,17530,17500,17540,17500,1083
|
|
20250227,122700,41007301140,17500,17500,17500,17460,2158
|
|
20250227,122600,40969582210,17500,17510,17510,17480,2490
|
|
20250227,122500,40926018170,17510,17510,17550,17460,3451
|
|
20250227,122400,40865648600,17510,17500,17560,17470,3686
|
|
20250227,122300,40801121860,17500,17490,17580,17460,4747
|
|
20250227,122200,40717990750,17480,17510,17540,17480,4757
|
|
20250227,122100,40634712370,17510,17490,17590,17490,6344
|
|
20250227,122000,40523573310,17500,17430,17500,17430,1326
|
|
20250227,121900,40500413290,17430,17410,17430,17400,1456
|
|
20250227,121800,40475046870,17410,17400,17410,17390,890
|
|
20250227,121700,40459558810,17400,17400,17410,17390,885
|
|
20250227,121600,40444162000,17400,17400,17410,17380,6515
|
|
20250227,121500,40330856840,17410,17380,17410,17370,1790
|
|
20250227,121400,40299717860,17380,17410,17440,17380,2577
|
|
20250227,121300,40254884490,17410,17410,17410,17360,13110
|
|
20250227,121200,40026950220,17410,17420,17450,17410,6572
|
|
20250227,121100,39912477450,17420,17450,17460,17420,3578
|
|
20250227,121000,39850099570,17450,17460,17460,17440,5143
|
|
20250227,120900,39760353480,17450,17480,17480,17440,1563
|
|
20250227,120800,39733075860,17460,17460,17490,17440,3161
|
|
20250227,120700,39677914690,17460,17490,17500,17440,12885
|
|
20250227,120600,39452958810,17490,17570,17580,17490,2637
|
|
20250227,120500,39406770610,17580,17550,17580,17550,3220
|
|
20250227,120400,39350226220,17560,17580,17580,17550,697
|
|
20250227,120300,39337984720,17580,17590,17610,17580,674
|
|
20250227,120200,39326128350,17590,17560,17590,17550,250
|
|
20250227,120100,39321736240,17560,17570,17570,17550,1592
|
|
20250227,120000,39293779260,17570,17540,17580,17540,265
|
|
20250227,115900,39289124130,17540,17540,17550,17540,944
|
|
20250227,115800,39272565930,17540,17550,17550,17540,345
|
|
20250227,115700,39266511990,17540,17600,17600,17540,486
|
|
20250227,115600,39257981160,17600,17580,17600,17530,2681
|
|
20250227,115500,39210850520,17580,17590,17600,17520,293
|
|
20250227,115400,39205707950,17520,17490,17670,17490,3770
|
|
20250227,115300,39139311250,17530,17530,17560,17460,14997
|
|
20250227,115200,38876816590,17520,17520,17560,17520,3284
|
|
20250227,115100,38819267350,17520,17550,17550,17510,6179
|
|
20250227,115000,38710959390,17550,17540,17580,17530,500
|
|
20250227,114900,38702182260,17540,17630,17630,17530,4201
|
|
20250227,114800,38628428300,17620,17630,17650,17600,78
|
|
20250227,114700,38627053680,17600,17600,17620,17600,1145
|
|
20250227,114600,38606895150,17600,17580,17600,17540,1766
|
|
20250227,114500,38575866070,17580,17590,17590,17540,10676
|
|
20250227,114400,38388409120,17600,17640,17640,17580,5039
|
|
20250227,114300,38299717200,17640,17690,17690,17620,3944
|
|
20250227,114200,38230142940,17690,17700,17710,17690,272
|
|
20250227,114100,38225329340,17700,17710,17710,17680,1196
|
|
20250227,114000,38204174050,17700,17710,17710,17700,820
|
|
20250227,113900,38189656150,17710,17690,17710,17680,585
|
|
20250227,113800,38179303740,17690,17710,17710,17690,2214
|
|
20250227,113700,38140112460,17710,17740,17760,17710,680
|
|
20250227,113600,38128043250,17740,17770,17780,17730,1259
|
|
20250227,113500,38105690750,17780,17730,17780,17730,1127
|
|
20250227,113400,38085692840,17730,17720,17730,17700,1130
|
|
20250227,113300,38065677640,17720,17720,17730,17720,564
|
|
20250227,113200,38055682510,17720,17670,17730,17660,525
|
|
20250227,113100,38046396180,17640,17650,17680,17620,1439
|
|
20250227,113000,38021018730,17650,17570,17670,17570,2039
|
|
20250227,112900,37985111690,17570,17700,17700,17570,9231
|
|
20250227,112800,37822501630,17700,17730,17780,17690,2417
|
|
20250227,112700,37779670580,17730,17730,17770,17720,1513
|
|
20250227,112600,37752834400,17740,17740,17750,17720,1475
|
|
20250227,112500,37726668420,17740,17660,17800,17660,5330
|
|
20250227,112400,37632091650,17660,17580,17660,17580,595
|
|
20250227,112300,37621613300,17570,17560,17600,17560,1427
|
|
20250227,112200,37596530670,17560,17600,17600,17540,4042
|
|
20250227,112100,37525529680,17600,17570,17630,17570,2865
|
|
20250227,112000,37475127290,17570,17570,17620,17540,7501
|
|
20250227,111900,37343328170,17570,17640,17640,17570,9576
|
|
20250227,111800,37174786490,17640,17650,17650,17630,2276
|
|
20250227,111700,37134634620,17650,17670,17700,17620,8983
|
|
20250227,111600,36976138660,17670,17700,17740,17670,2065
|
|
20250227,111500,36939594370,17700,17660,17720,17660,3390
|
|
20250227,111400,36879627980,17670,17650,17700,17650,6055
|
|
20250227,111300,36772638560,17670,17740,17740,17610,9415
|
|
20250227,111200,36606334510,17740,17770,17830,17700,5705
|
|
20250227,111100,36505158320,17770,17630,17780,17630,12830
|
|
20250227,111000,36278174570,17640,17730,17770,17590,28388
|
|
20250227,110900,35776673480,17700,17850,17900,17680,19652
|
|
20250227,110800,35428232630,17850,17930,17940,17800,13773
|
|
20250227,110700,35182075870,17930,17990,17990,17930,5203
|
|
20250227,110600,35088651620,18000,17980,18050,17970,1000
|
|
20250227,110500,35070657540,17970,17970,18000,17960,870
|
|
20250227,110400,35055023580,17960,18000,18000,17960,2935
|
|
20250227,110300,35002276710,18000,18090,18090,17980,4672
|
|
20250227,110200,34917993890,18090,18070,18090,18030,2355
|
|
20250227,110100,34875466560,18050,18000,18080,18000,3995
|
|
20250227,110000,34803427530,18000,17980,18000,17960,3759
|
|
20250227,105900,34735811370,17980,17940,18000,17920,2948
|
|
20250227,105800,34682897590,17930,17920,17930,17880,5454
|
|
20250227,105700,34585198120,17940,17960,17960,17900,8662
|
|
20250227,105600,34429964370,17960,18020,18020,17910,9636
|
|
20250227,105500,34257030570,18000,18090,18100,18000,8684
|
|
20250227,105400,34100316430,18080,18050,18100,18040,3143
|
|
20250227,105300,34043527130,18050,18110,18140,17990,18707
|
|
20250227,105200,33706209010,18130,18170,18210,18100,24415
|
|
20250227,105100,33263039170,18180,18180,18200,18170,5076
|
|
20250227,105000,33170770360,18180,18220,18220,18180,7068
|
|
20250227,104900,33042144340,18210,18220,18260,18160,10922
|
|
20250227,104800,32843274080,18210,18340,18350,18200,14505
|
|
20250227,104700,32578439540,18340,18320,18380,18320,2522
|
|
20250227,104600,32532179590,18310,18430,18430,18290,15804
|
|
20250227,104500,32242120180,18430,18470,18480,18430,4494
|
|
20250227,104400,32159210800,18480,18530,18540,18450,5257
|
|
20250227,104300,32062101330,18550,18480,18550,18480,7590
|
|
20250227,104200,31921667980,18480,18520,18530,18480,2657
|
|
20250227,104100,31872520390,18510,18550,18550,18500,4454
|
|
20250227,104000,31790042260,18540,18490,18610,18480,2761
|
|
20250227,103900,31738839260,18490,18450,18520,18450,6021
|
|
20250227,103800,31627553490,18450,18470,18500,18420,10302
|
|
20250227,103700,31437487640,18470,18520,18520,18450,5765
|
|
20250227,103600,31330975710,18520,18580,18590,18430,20048
|
|
20250227,103500,30960259560,18580,18750,18750,18380,29016
|
|
20250227,103400,30421828730,18750,18880,18900,18740,8548
|
|
20250227,103300,30261169070,18860,18800,18940,18800,9798
|
|
20250227,103200,30076264770,18800,18810,18810,18790,1744
|
|
20250227,103100,30043473180,18810,18800,18820,18790,1654
|
|
20250227,103000,30012367910,18810,18800,18840,18750,3249
|
|
20250227,102900,29951383530,18780,18790,18840,18760,3315
|
|
20250227,102800,29889164990,18780,18780,18830,18770,5177
|
|
20250227,102700,29791888400,18830,18830,18830,18760,2756
|
|
20250227,102600,29740085590,18830,18830,18880,18800,3953
|
|
20250227,102500,29665669190,18830,18900,18910,18830,2850
|
|
20250227,102400,29611920850,18880,18850,18960,18850,2937
|
|
20250227,102300,29556458570,18800,18960,18970,18790,3591
|
|
20250227,102200,29488669120,18940,18810,19000,18760,7586
|
|
20250227,102100,29345502480,18810,18830,18840,18700,19673
|
|
20250227,102000,28976167450,18830,18880,18900,18820,10763
|
|
20250227,101900,28773381610,18870,19000,19030,18860,7108
|
|
20250227,101800,28639014450,19030,18930,19050,18920,2701
|
|
20250227,101700,28587818520,18920,18990,19020,18920,8343
|
|
20250227,101600,28429721460,19020,19020,19060,18910,7327
|
|
20250227,101500,28290798100,19020,19020,19220,19000,12866
|
|
20250227,101400,28045209740,19020,19100,19100,19000,10584
|
|
20250227,101300,27843763840,19100,19140,19230,19100,12220
|
|
20250227,101200,27609666730,19140,19080,19160,19060,7827
|
|
20250227,101100,27460178020,19090,19090,19180,19080,10545
|
|
20250227,101000,27258389000,19090,19170,19170,19080,16649
|
|
20250227,100900,26940075120,19170,19280,19310,19080,19710
|
|
20250227,100800,26561725520,19260,18870,19380,18830,35837
|
|
20250227,100700,25875439290,18860,19000,19050,18840,15824
|
|
20250227,100600,25575856400,19000,19090,19090,18960,12251
|
|
20250227,100500,25342985320,19090,19100,19100,19010,10753
|
|
20250227,100400,25137922650,19090,18990,19200,18980,24430
|
|
20250227,100300,24670765140,19080,19040,19450,18820,101091
|
|
20250227,100200,22731312850,19050,19090,19090,18900,11718
|
|
20250227,100100,22508495870,19080,19150,19180,19060,25253
|
|
20250227,100000,22025866180,19160,18810,19200,18810,49182
|
|
20250227,095900,21087695100,18810,18870,18880,18760,10360
|
|
20250227,095800,20892767400,18860,18890,18920,18820,7285
|
|
20250227,095700,20755326080,18880,18760,18950,18760,11992
|
|
20250227,095600,20529501900,18770,18750,18840,18700,17293
|
|
20250227,095500,20205178440,18740,18960,18970,18720,37837
|
|
20250227,095400,19492324500,18940,19070,19190,18860,53293
|
|
20250227,095300,18479348670,19070,19160,19180,18950,52901
|
|
20250227,095200,17470873340,19170,19150,19380,19100,131682
|
|
20250227,095100,14941496640,19180,18560,19220,18560,146927
|
|
20250227,095000,12152271310,18560,18440,18580,18420,11548
|
|
20250227,094900,11938537160,18420,18390,18430,18360,6174
|
|
20250227,094800,11824933590,18390,18250,18400,18250,7327
|
|
20250227,094700,11690422920,18330,18280,18330,18200,5125
|
|
20250227,094600,11596807580,18260,18280,18290,18230,2994
|
|
20250227,094500,11542129600,18240,18190,18240,18170,3616
|
|
20250227,094400,11476294050,18180,18170,18190,18150,3000
|
|
20250227,094300,11421794300,18170,18270,18270,18150,6278
|
|
20250227,094200,11307587170,18260,18340,18340,18260,3347
|
|
20250227,094100,11246345050,18330,18330,18350,18320,696
|
|
20250227,094000,11233580580,18330,18440,18470,18310,2727
|
|
20250227,093900,11183433020,18440,18200,18650,18160,16741
|
|
20250227,093800,10874859000,18200,18220,18240,18200,5379
|
|
20250227,093700,10776910480,18220,18260,18260,18220,5920
|
|
20250227,093600,10668918790,18280,18230,18300,18230,1185
|
|
20250227,093500,10647287150,18230,18360,18370,18230,6415
|
|
20250227,093400,10530096540,18360,18310,18370,18270,6807
|
|
20250227,093300,10405486760,18320,18350,18360,18310,7375
|
|
20250227,093200,10270285880,18360,18400,18430,18350,7784
|
|
20250227,093100,10127232330,18400,18440,18450,18390,6429
|
|
20250227,093000,10008799430,18440,18400,18460,18390,5064
|
|
20250227,092900,9915496480,18400,18300,18400,18290,5076
|
|
20250227,092800,9822380180,18300,18400,18420,18270,17181
|
|
20250227,092700,9507519450,18400,18530,18530,18390,11431
|
|
20250227,092600,9296549970,18530,18520,18580,18510,3712
|
|
20250227,092500,9227758160,18530,18650,18670,18520,8997
|
|
20250227,092400,9060421050,18670,18810,18830,18490,17930
|
|
20250227,092300,8725290910,18810,18770,18850,18650,34597
|
|
20250227,092200,8076182250,18740,18400,18800,18400,34780
|
|
20250227,092100,7427830170,18410,18430,18440,18350,8514
|
|
20250227,092000,7271353420,18440,18520,18580,18440,12570
|
|
20250227,091900,7038539610,18530,18540,18590,18480,11694
|
|
20250227,091800,6821666840,18540,18350,18540,18300,8546
|
|
20250227,091700,6664349520,18350,18240,18470,18220,10752
|
|
20250227,091600,6467086520,18250,18350,18350,18190,3313
|
|
20250227,091500,6406594630,18350,18130,18380,18100,14242
|
|
20250227,091400,6147494340,18130,18210,18230,18120,10960
|
|
20250227,091300,5948332600,18210,18400,18430,18200,15469
|
|
20250227,091200,5665139540,18400,18630,18640,18390,27157
|
|
20250227,091100,5162467420,18630,18580,18660,18470,31892
|
|
20250227,091000,4570458070,18580,18440,18630,18350,30008
|
|
20250227,090900,4016019790,18450,18190,18450,18160,23612
|
|
20250227,090800,3582753010,18180,18180,18200,18140,2802
|
|
20250227,090700,3531830400,18150,18180,18200,18090,7418
|
|
20250227,090600,3397391310,18180,18290,18360,18170,13457
|
|
20250227,090500,3151796810,18360,18370,18420,18200,15752
|
|
20250227,090400,2863375780,18370,18230,18420,18110,51960
|
|
20250227,090300,1911771850,18240,18040,18250,17980,13560
|
|
20250227,090200,1665606650,18040,18020,18130,17920,10401
|
|
20250227,090100,1478133230,18060,18250,18300,18020,25432
|
|
20250227,090000,1015085910,18250,17700,18310,17700,56409
|