749 lines
41 KiB
CSV
749 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,212600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,212500,47927800690,18840,18840,18840,18840,0
|
|
20240227,212400,47927800690,18840,18840,18840,18840,0
|
|
20240227,212300,47927800690,18840,18840,18840,18840,0
|
|
20240227,212200,47927800690,18840,18840,18840,18840,0
|
|
20240227,212100,47927800690,18840,18840,18840,18840,0
|
|
20240227,212000,47927800690,18840,18840,18840,18840,0
|
|
20240227,211900,47927800690,18840,18840,18840,18840,0
|
|
20240227,211800,47927800690,18840,18840,18840,18840,0
|
|
20240227,211700,47927800690,18840,18840,18840,18840,0
|
|
20240227,211600,47927800690,18840,18840,18840,18840,0
|
|
20240227,211500,47927800690,18840,18840,18840,18840,0
|
|
20240227,211400,47927800690,18840,18840,18840,18840,0
|
|
20240227,211300,47927800690,18840,18840,18840,18840,0
|
|
20240227,211200,47927800690,18840,18840,18840,18840,0
|
|
20240227,211100,47927800690,18840,18840,18840,18840,0
|
|
20240227,211000,47927800690,18840,18840,18840,18840,0
|
|
20240227,210900,47927800690,18840,18840,18840,18840,0
|
|
20240227,210800,47927800690,18840,18840,18840,18840,0
|
|
20240227,210700,47927800690,18840,18840,18840,18840,0
|
|
20240227,210600,47927800690,18840,18840,18840,18840,0
|
|
20240227,210500,47927800690,18840,18840,18840,18840,0
|
|
20240227,210400,47927800690,18840,18840,18840,18840,0
|
|
20240227,210300,47927800690,18840,18840,18840,18840,0
|
|
20240227,210200,47927800690,18840,18840,18840,18840,0
|
|
20240227,210100,47927800690,18840,18840,18840,18840,0
|
|
20240227,210000,47927800690,18840,18840,18840,18840,0
|
|
20240227,205900,47927800690,18840,18840,18840,18840,0
|
|
20240227,205800,47927800690,18840,18840,18840,18840,0
|
|
20240227,205700,47927800690,18840,18840,18840,18840,0
|
|
20240227,205600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,205500,47927800690,18840,18840,18840,18840,0
|
|
20240227,205400,47927800690,18840,18840,18840,18840,0
|
|
20240227,205300,47927800690,18840,18840,18840,18840,0
|
|
20240227,205200,47927800690,18840,18840,18840,18840,0
|
|
20240227,205100,47927800690,18840,18840,18840,18840,0
|
|
20240227,205000,47927800690,18840,18840,18840,18840,0
|
|
20240227,204900,47927800690,18840,18840,18840,18840,0
|
|
20240227,204800,47927800690,18840,18840,18840,18840,0
|
|
20240227,204700,47927800690,18840,18840,18840,18840,0
|
|
20240227,204600,47927800690,18840,18840,18840,18840,0
|
|
20240227,204500,47927800690,18840,18840,18840,18840,0
|
|
20240227,204400,47927800690,18840,18840,18840,18840,0
|
|
20240227,204300,47927800690,18840,18840,18840,18840,0
|
|
20240227,204200,47927800690,18840,18840,18840,18840,0
|
|
20240227,204100,47927800690,18840,18840,18840,18840,0
|
|
20240227,204000,47927800690,18840,18840,18840,18840,0
|
|
20240227,203900,47927800690,18840,18840,18840,18840,0
|
|
20240227,203800,47927800690,18840,18840,18840,18840,0
|
|
20240227,203700,47927800690,18840,18840,18840,18840,0
|
|
20240227,203600,47927800690,18840,18840,18840,18840,0
|
|
20240227,203500,47927800690,18840,18840,18840,18840,0
|
|
20240227,203400,47927800690,18840,18840,18840,18840,0
|
|
20240227,203300,47927800690,18840,18840,18840,18840,0
|
|
20240227,203200,47927800690,18840,18840,18840,18840,0
|
|
20240227,203100,47927800690,18840,18840,18840,18840,0
|
|
20240227,203000,47927800690,18840,18840,18840,18840,0
|
|
20240227,202900,47927800690,18840,18840,18840,18840,0
|
|
20240227,202800,47927800690,18840,18840,18840,18840,0
|
|
20240227,202700,47927800690,18840,18840,18840,18840,0
|
|
20240227,202600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,202500,47927800690,18840,18840,18840,18840,0
|
|
20240227,202400,47927800690,18840,18840,18840,18840,0
|
|
20240227,202300,47927800690,18840,18840,18840,18840,0
|
|
20240227,202200,47927800690,18840,18840,18840,18840,0
|
|
20240227,202100,47927800690,18840,18840,18840,18840,0
|
|
20240227,202000,47927800690,18840,18840,18840,18840,0
|
|
20240227,201900,47927800690,18840,18840,18840,18840,0
|
|
20240227,201800,47927800690,18840,18840,18840,18840,0
|
|
20240227,201700,47927800690,18840,18840,18840,18840,0
|
|
20240227,201600,47927800690,18840,18840,18840,18840,0
|
|
20240227,201500,47927800690,18840,18840,18840,18840,0
|
|
20240227,201400,47927800690,18840,18840,18840,18840,0
|
|
20240227,201300,47927800690,18840,18840,18840,18840,0
|
|
20240227,201200,47927800690,18840,18840,18840,18840,0
|
|
20240227,201100,47927800690,18840,18840,18840,18840,0
|
|
20240227,201000,47927800690,18840,18840,18840,18840,0
|
|
20240227,200900,47927800690,18840,18840,18840,18840,0
|
|
20240227,200800,47927800690,18840,18840,18840,18840,0
|
|
20240227,200700,47927800690,18840,18840,18840,18840,0
|
|
20240227,200600,47927800690,18840,18840,18840,18840,0
|
|
20240227,200500,47927800690,18840,18840,18840,18840,0
|
|
20240227,200400,47927800690,18840,18840,18840,18840,0
|
|
20240227,200300,47927800690,18840,18840,18840,18840,0
|
|
20240227,200200,47927800690,18840,18840,18840,18840,0
|
|
20240227,200100,47927800690,18840,18840,18840,18840,0
|
|
20240227,200000,47927800690,18840,18840,18840,18840,0
|
|
20240227,195900,47927800690,18840,18840,18840,18840,0
|
|
20240227,195800,47927800690,18840,18840,18840,18840,0
|
|
20240227,195700,47927800690,18840,18840,18840,18840,0
|
|
20240227,195600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,195500,47927800690,18840,18840,18840,18840,0
|
|
20240227,195400,47927800690,18840,18840,18840,18840,0
|
|
20240227,195300,47927800690,18840,18840,18840,18840,0
|
|
20240227,195200,47927800690,18840,18840,18840,18840,0
|
|
20240227,195100,47927800690,18840,18840,18840,18840,0
|
|
20240227,195000,47927800690,18840,18840,18840,18840,0
|
|
20240227,194900,47927800690,18840,18840,18840,18840,0
|
|
20240227,194800,47927800690,18840,18840,18840,18840,0
|
|
20240227,194700,47927800690,18840,18840,18840,18840,0
|
|
20240227,194600,47927800690,18840,18840,18840,18840,0
|
|
20240227,194500,47927800690,18840,18840,18840,18840,0
|
|
20240227,194400,47927800690,18840,18840,18840,18840,0
|
|
20240227,194300,47927800690,18840,18840,18840,18840,0
|
|
20240227,194200,47927800690,18840,18840,18840,18840,0
|
|
20240227,194100,47927800690,18840,18840,18840,18840,0
|
|
20240227,194000,47927800690,18840,18840,18840,18840,0
|
|
20240227,193900,47927800690,18840,18840,18840,18840,0
|
|
20240227,193800,47927800690,18840,18840,18840,18840,0
|
|
20240227,193700,47927800690,18840,18840,18840,18840,0
|
|
20240227,193600,47927800690,18840,18840,18840,18840,0
|
|
20240227,193500,47927800690,18840,18840,18840,18840,0
|
|
20240227,193400,47927800690,18840,18840,18840,18840,0
|
|
20240227,193300,47927800690,18840,18840,18840,18840,0
|
|
20240227,193200,47927800690,18840,18840,18840,18840,0
|
|
20240227,193100,47927800690,18840,18840,18840,18840,0
|
|
20240227,193000,47927800690,18840,18840,18840,18840,0
|
|
20240227,192900,47927800690,18840,18840,18840,18840,0
|
|
20240227,192800,47927800690,18840,18840,18840,18840,0
|
|
20240227,192700,47927800690,18840,18840,18840,18840,0
|
|
20240227,192600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,192500,47927800690,18840,18840,18840,18840,0
|
|
20240227,192400,47927800690,18840,18840,18840,18840,0
|
|
20240227,192300,47927800690,18840,18840,18840,18840,0
|
|
20240227,192200,47927800690,18840,18840,18840,18840,0
|
|
20240227,192100,47927800690,18840,18840,18840,18840,0
|
|
20240227,192000,47927800690,18840,18840,18840,18840,0
|
|
20240227,191900,47927800690,18840,18840,18840,18840,0
|
|
20240227,191800,47927800690,18840,18840,18840,18840,0
|
|
20240227,191700,47927800690,18840,18840,18840,18840,0
|
|
20240227,191600,47927800690,18840,18840,18840,18840,0
|
|
20240227,191500,47927800690,18840,18840,18840,18840,0
|
|
20240227,191400,47927800690,18840,18840,18840,18840,0
|
|
20240227,191300,47927800690,18840,18840,18840,18840,0
|
|
20240227,191200,47927800690,18840,18840,18840,18840,0
|
|
20240227,191100,47927800690,18840,18840,18840,18840,0
|
|
20240227,191000,47927800690,18840,18840,18840,18840,0
|
|
20240227,190900,47927800690,18840,18840,18840,18840,0
|
|
20240227,190800,47927800690,18840,18840,18840,18840,0
|
|
20240227,190700,47927800690,18840,18840,18840,18840,0
|
|
20240227,190600,47927800690,18840,18840,18840,18840,0
|
|
20240227,190500,47927800690,18840,18840,18840,18840,0
|
|
20240227,190400,47927800690,18840,18840,18840,18840,0
|
|
20240227,190300,47927800690,18840,18840,18840,18840,0
|
|
20240227,190200,47927800690,18840,18840,18840,18840,0
|
|
20240227,190100,47927800690,18840,18840,18840,18840,0
|
|
20240227,190000,47927800690,18840,18840,18840,18840,0
|
|
20240227,185900,47927800690,18840,18840,18840,18840,0
|
|
20240227,185800,47927800690,18840,18840,18840,18840,0
|
|
20240227,185700,47927800690,18840,18840,18840,18840,0
|
|
20240227,185600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,185500,47927800690,18840,18840,18840,18840,0
|
|
20240227,185400,47927800690,18840,18840,18840,18840,0
|
|
20240227,185300,47927800690,18840,18840,18840,18840,0
|
|
20240227,185200,47927800690,18840,18840,18840,18840,0
|
|
20240227,185100,47927800690,18840,18840,18840,18840,0
|
|
20240227,185000,47927800690,18840,18840,18840,18840,0
|
|
20240227,184900,47927800690,18840,18840,18840,18840,0
|
|
20240227,184800,47927800690,18840,18840,18840,18840,0
|
|
20240227,184700,47927800690,18840,18840,18840,18840,0
|
|
20240227,184600,47927800690,18840,18840,18840,18840,0
|
|
20240227,184500,47927800690,18840,18840,18840,18840,0
|
|
20240227,184400,47927800690,18840,18840,18840,18840,0
|
|
20240227,184300,47927800690,18840,18840,18840,18840,0
|
|
20240227,184200,47927800690,18840,18840,18840,18840,0
|
|
20240227,184100,47927800690,18840,18840,18840,18840,0
|
|
20240227,184000,47927800690,18840,18840,18840,18840,0
|
|
20240227,183900,47927800690,18840,18840,18840,18840,0
|
|
20240227,183800,47927800690,18840,18840,18840,18840,0
|
|
20240227,183700,47927800690,18840,18840,18840,18840,0
|
|
20240227,183600,47927800690,18840,18840,18840,18840,0
|
|
20240227,183500,47927800690,18840,18840,18840,18840,0
|
|
20240227,183400,47927800690,18840,18840,18840,18840,0
|
|
20240227,183300,47927800690,18840,18840,18840,18840,0
|
|
20240227,183200,47927800690,18840,18840,18840,18840,0
|
|
20240227,183100,47927800690,18840,18840,18840,18840,0
|
|
20240227,183000,47927800690,18840,18840,18840,18840,0
|
|
20240227,182900,47927800690,18840,18840,18840,18840,0
|
|
20240227,182800,47927800690,18840,18840,18840,18840,0
|
|
20240227,182700,47927800690,18840,18840,18840,18840,0
|
|
20240227,182600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,182500,47927800690,18840,18840,18840,18840,0
|
|
20240227,182400,47927800690,18840,18840,18840,18840,0
|
|
20240227,182300,47927800690,18840,18840,18840,18840,0
|
|
20240227,182200,47927800690,18840,18840,18840,18840,0
|
|
20240227,182100,47927800690,18840,18840,18840,18840,0
|
|
20240227,182000,47927800690,18840,18840,18840,18840,0
|
|
20240227,181900,47927800690,18840,18840,18840,18840,0
|
|
20240227,181800,47927800690,18840,18840,18840,18840,0
|
|
20240227,181700,47927800690,18840,18840,18840,18840,0
|
|
20240227,181600,47927800690,18840,18840,18840,18840,0
|
|
20240227,181500,47927800690,18840,18840,18840,18840,0
|
|
20240227,181400,47927800690,18840,18840,18840,18840,0
|
|
20240227,181300,47927800690,18840,18840,18840,18840,0
|
|
20240227,181200,47927800690,18840,18840,18840,18840,0
|
|
20240227,181100,47927800690,18840,18840,18840,18840,0
|
|
20240227,181000,47927800690,18840,18840,18840,18840,0
|
|
20240227,180900,47927800690,18840,18840,18840,18840,0
|
|
20240227,180800,47927800690,18840,18840,18840,18840,0
|
|
20240227,180700,47927800690,18840,18840,18840,18840,0
|
|
20240227,180600,47927800690,18840,18840,18840,18840,0
|
|
20240227,180500,47927800690,18840,18840,18840,18840,0
|
|
20240227,180400,47927800690,18840,18840,18840,18840,0
|
|
20240227,180300,47927800690,18840,18840,18840,18840,0
|
|
20240227,180200,47927800690,18840,18840,18840,18840,0
|
|
20240227,180100,47927800690,18840,18840,18840,18840,0
|
|
20240227,180000,47927800690,18840,18840,18840,18840,0
|
|
20240227,175900,47927800690,18840,18840,18840,18840,0
|
|
20240227,175800,47927800690,18840,18840,18840,18840,0
|
|
20240227,175700,47927800690,18840,18840,18840,18840,0
|
|
20240227,175600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,175500,47927800690,18840,18840,18840,18840,0
|
|
20240227,175400,47927800690,18840,18840,18840,18840,0
|
|
20240227,175300,47927800690,18840,18840,18840,18840,0
|
|
20240227,175200,47927800690,18840,18840,18840,18840,0
|
|
20240227,175100,47927800690,18840,18840,18840,18840,0
|
|
20240227,175000,47927800690,18840,18840,18840,18840,0
|
|
20240227,174900,47927800690,18840,18840,18840,18840,0
|
|
20240227,174800,47927800690,18840,18840,18840,18840,0
|
|
20240227,174700,47927800690,18840,18840,18840,18840,0
|
|
20240227,174600,47927800690,18840,18840,18840,18840,0
|
|
20240227,174500,47927800690,18840,18840,18840,18840,0
|
|
20240227,174400,47927800690,18840,18840,18840,18840,0
|
|
20240227,174300,47927800690,18840,18840,18840,18840,0
|
|
20240227,174200,47927800690,18840,18840,18840,18840,0
|
|
20240227,174100,47927800690,18840,18840,18840,18840,0
|
|
20240227,174000,47927800690,18840,18840,18840,18840,0
|
|
20240227,173900,47927800690,18840,18840,18840,18840,0
|
|
20240227,173800,47927800690,18840,18840,18840,18840,0
|
|
20240227,173700,47927800690,18840,18840,18840,18840,0
|
|
20240227,173600,47927800690,18840,18840,18840,18840,0
|
|
20240227,173500,47927800690,18840,18840,18840,18840,0
|
|
20240227,173400,47927800690,18840,18840,18840,18840,0
|
|
20240227,173300,47927800690,18840,18840,18840,18840,0
|
|
20240227,173200,47927800690,18840,18840,18840,18840,0
|
|
20240227,173100,47927800690,18840,18840,18840,18840,0
|
|
20240227,173000,47927800690,18840,18840,18840,18840,0
|
|
20240227,172900,47927800690,18840,18840,18840,18840,0
|
|
20240227,172800,47927800690,18840,18840,18840,18840,0
|
|
20240227,172700,47927800690,18840,18840,18840,18840,0
|
|
20240227,172600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,172500,47927800690,18840,18840,18840,18840,0
|
|
20240227,172400,47927800690,18840,18840,18840,18840,0
|
|
20240227,172300,47927800690,18840,18840,18840,18840,0
|
|
20240227,172200,47927800690,18840,18840,18840,18840,0
|
|
20240227,172100,47927800690,18840,18840,18840,18840,0
|
|
20240227,172000,47927800690,18840,18840,18840,18840,0
|
|
20240227,171900,47927800690,18840,18840,18840,18840,0
|
|
20240227,171800,47927800690,18840,18840,18840,18840,0
|
|
20240227,171700,47927800690,18840,18840,18840,18840,0
|
|
20240227,171600,47927800690,18840,18840,18840,18840,0
|
|
20240227,171500,47927800690,18840,18840,18840,18840,0
|
|
20240227,171400,47927800690,18840,18840,18840,18840,0
|
|
20240227,171300,47927800690,18840,18840,18840,18840,0
|
|
20240227,171200,47927800690,18840,18840,18840,18840,0
|
|
20240227,171100,47927800690,18840,18840,18840,18840,0
|
|
20240227,171000,47927800690,18840,18840,18840,18840,0
|
|
20240227,170900,47927800690,18840,18840,18840,18840,0
|
|
20240227,170800,47927800690,18840,18840,18840,18840,0
|
|
20240227,170700,47927800690,18840,18840,18840,18840,0
|
|
20240227,170600,47927800690,18840,18840,18840,18840,0
|
|
20240227,170500,47927800690,18840,18840,18840,18840,0
|
|
20240227,170400,47927800690,18840,18840,18840,18840,0
|
|
20240227,170300,47927800690,18840,18840,18840,18840,0
|
|
20240227,170200,47927800690,18840,18840,18840,18840,0
|
|
20240227,170100,47927800690,18840,18840,18840,18840,0
|
|
20240227,170000,47927800690,18840,18840,18840,18840,0
|
|
20240227,165900,47927800690,18840,18840,18840,18840,0
|
|
20240227,165800,47927800690,18840,18840,18840,18840,0
|
|
20240227,165700,47927800690,18840,18840,18840,18840,0
|
|
20240227,165600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,165500,47927800690,18840,18840,18840,18840,0
|
|
20240227,165400,47927800690,18840,18840,18840,18840,0
|
|
20240227,165300,47927800690,18840,18840,18840,18840,0
|
|
20240227,165200,47927800690,18840,18840,18840,18840,0
|
|
20240227,165100,47927800690,18840,18840,18840,18840,0
|
|
20240227,165000,47927800690,18840,18840,18840,18840,0
|
|
20240227,164900,47927800690,18840,18840,18840,18840,0
|
|
20240227,164800,47927800690,18840,18840,18840,18840,0
|
|
20240227,164700,47927800690,18840,18840,18840,18840,0
|
|
20240227,164600,47927800690,18840,18840,18840,18840,0
|
|
20240227,164500,47927800690,18840,18840,18840,18840,0
|
|
20240227,164400,47927800690,18840,18840,18840,18840,0
|
|
20240227,164300,47927800690,18840,18840,18840,18840,0
|
|
20240227,164200,47927800690,18840,18840,18840,18840,0
|
|
20240227,164100,47927800690,18840,18840,18840,18840,0
|
|
20240227,164000,47927800690,18840,18840,18840,18840,0
|
|
20240227,163900,47927800690,18840,18840,18840,18840,0
|
|
20240227,163800,47927800690,18840,18840,18840,18840,0
|
|
20240227,163700,47927800690,18840,18840,18840,18840,0
|
|
20240227,163600,47927800690,18840,18840,18840,18840,0
|
|
20240227,163500,47927800690,18840,18840,18840,18840,0
|
|
20240227,163400,47927800690,18840,18840,18840,18840,0
|
|
20240227,163300,47927800690,18840,18840,18840,18840,0
|
|
20240227,163200,47927800690,18840,18840,18840,18840,0
|
|
20240227,163100,47927800690,18840,18840,18840,18840,0
|
|
20240227,163000,47927800690,18840,18840,18840,18840,0
|
|
20240227,162900,47927800690,18840,18840,18840,18840,0
|
|
20240227,162800,47927800690,18840,18840,18840,18840,0
|
|
20240227,162700,47927800690,18840,18840,18840,18840,0
|
|
20240227,162600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,162500,47927800690,18840,18840,18840,18840,0
|
|
20240227,162400,47927800690,18840,18840,18840,18840,0
|
|
20240227,162300,47927800690,18840,18840,18840,18840,0
|
|
20240227,162200,47927800690,18840,18840,18840,18840,0
|
|
20240227,162100,47927800690,18840,18840,18840,18840,0
|
|
20240227,162000,47927800690,18840,18840,18840,18840,0
|
|
20240227,161900,47927800690,18840,18840,18840,18840,0
|
|
20240227,161800,47927800690,18840,18840,18840,18840,0
|
|
20240227,161700,47927800690,18840,18840,18840,18840,0
|
|
20240227,161600,47927800690,18840,18840,18840,18840,0
|
|
20240227,161500,47927800690,18840,18840,18840,18840,0
|
|
20240227,161400,47927800690,18840,18840,18840,18840,0
|
|
20240227,161300,47927800690,18840,18840,18840,18840,0
|
|
20240227,161200,47927800690,18840,18840,18840,18840,0
|
|
20240227,161100,47927800690,18840,18840,18840,18840,0
|
|
20240227,161000,47927800690,18840,18840,18840,18840,0
|
|
20240227,160900,47927800690,18840,18840,18840,18840,0
|
|
20240227,160800,47927800690,18840,18840,18840,18840,0
|
|
20240227,160700,47927800690,18840,18840,18840,18840,0
|
|
20240227,160600,47927800690,18840,18840,18840,18840,0
|
|
20240227,160500,47927800690,18840,18840,18840,18840,0
|
|
20240227,160400,47927800690,18840,18840,18840,18840,0
|
|
20240227,160300,47927800690,18840,18840,18840,18840,0
|
|
20240227,160200,47927800690,18840,18840,18840,18840,0
|
|
20240227,160100,47927800690,18840,18840,18840,18840,0
|
|
20240227,160000,47927800690,18840,18840,18840,18840,0
|
|
20240227,155900,47927800690,18840,18840,18840,18840,0
|
|
20240227,155800,47927800690,18840,18840,18840,18840,0
|
|
20240227,155700,47927800690,18840,18840,18840,18840,0
|
|
20240227,155600,47927800690,18840,18840,18840,18840,15987
|
|
20240227,155500,47927800690,18840,18840,18840,18840,0
|
|
20240227,155400,47927800690,18840,18840,18840,18840,0
|
|
20240227,155300,47927800690,18840,18840,18840,18840,0
|
|
20240227,155200,47927800690,18840,18840,18840,18840,0
|
|
20240227,155100,47927800690,18840,18840,18840,18840,0
|
|
20240227,155000,47927800690,18840,18840,18840,18840,0
|
|
20240227,154900,47927800690,18840,18840,18840,18840,0
|
|
20240227,154800,47927800690,18840,18840,18840,18840,0
|
|
20240227,154700,47927800690,18840,18840,18840,18840,0
|
|
20240227,154600,47927800690,18840,18840,18840,18840,0
|
|
20240227,154500,47927800690,18840,18840,18840,18840,0
|
|
20240227,154400,47927800690,18840,18840,18840,18840,0
|
|
20240227,154300,47927800690,18840,18840,18840,18840,0
|
|
20240227,154200,47927800690,18840,18840,18840,18840,0
|
|
20240227,154100,47927800690,18840,18840,18840,18840,0
|
|
20240227,154000,47927800690,18840,18840,18840,18840,0
|
|
20240227,153900,47927800690,18840,18840,18840,18840,0
|
|
20240227,153800,47927800690,18840,18840,18840,18840,0
|
|
20240227,153700,47927800690,18840,18840,18840,18840,0
|
|
20240227,153600,47927800690,18840,18840,18840,18840,0
|
|
20240227,153500,47927800690,18840,18840,18840,18840,0
|
|
20240227,153400,47927800690,18840,18840,18840,18840,0
|
|
20240227,153300,47927800690,18840,18840,18840,18840,0
|
|
20240227,153200,47927800690,18840,18840,18840,18840,0
|
|
20240227,153100,47927800690,18840,18840,18840,18840,0
|
|
20240227,153000,47927800690,18840,18840,18840,18840,15987
|
|
20240227,152900,47626605610,18850,18850,18850,18850,0
|
|
20240227,152800,47626605610,18850,18850,18850,18850,0
|
|
20240227,152700,47626605610,18850,18850,18850,18850,0
|
|
20240227,152600,47626605610,18850,18850,18850,18850,0
|
|
20240227,152500,47626605610,18850,18850,18850,18850,0
|
|
20240227,152400,47626605610,18850,18850,18850,18850,0
|
|
20240227,152300,47626605610,18850,18850,18850,18850,0
|
|
20240227,152200,47626605610,18850,18850,18850,18850,0
|
|
20240227,152100,47626605610,18850,18850,18850,18850,0
|
|
20240227,152000,47626605610,18850,18850,18850,18850,0
|
|
20240227,151900,47626605610,18850,18870,18890,18810,9972
|
|
20240227,151800,47438710310,18870,18950,18970,18850,8921
|
|
20240227,151700,47270213980,18980,18970,19000,18910,4149
|
|
20240227,151600,47191583490,18970,19000,19000,18910,6429
|
|
20240227,151500,47069780390,19020,18980,19030,18970,1684
|
|
20240227,151400,47037784070,18970,19000,19000,18970,2918
|
|
20240227,151300,46982392110,19000,18980,19000,18980,454
|
|
20240227,151200,46973769130,18980,18990,19030,18970,3161
|
|
20240227,151100,46913721670,18970,18970,19000,18960,1062
|
|
20240227,151000,46893573100,18970,19020,19030,18970,2019
|
|
20240227,150900,46855182590,19020,19020,19060,19010,1912
|
|
20240227,150800,46818811590,19020,18970,19020,18940,3816
|
|
20240227,150700,46746350380,18960,18970,19010,18950,2340
|
|
20240227,150600,46701958260,18970,19030,19030,18970,7874
|
|
20240227,150500,46552439000,19030,19100,19100,19030,1593
|
|
20240227,150400,46522077400,19100,19070,19110,19040,2515
|
|
20240227,150300,46474086750,19070,18990,19080,18990,1059
|
|
20240227,150200,46453920420,18990,18950,19010,18950,794
|
|
20240227,150100,46438839850,18950,18940,19010,18940,2943
|
|
20240227,150000,46383067850,18940,19030,19030,18940,4332
|
|
20240227,145900,46300803690,19100,19170,19170,19030,1578
|
|
20240227,145800,46270645250,19170,19030,19200,19010,3232
|
|
20240227,145700,46208981740,19030,18990,19030,18990,725
|
|
20240227,145600,46195208580,18990,18950,19000,18940,1030
|
|
20240227,145500,46175689360,18940,18910,18960,18910,3421
|
|
20240227,145400,46110908880,18910,18950,18960,18910,2331
|
|
20240227,145300,46066784170,18950,18910,19000,18890,1732
|
|
20240227,145200,46033982440,18890,19020,19080,18890,6345
|
|
20240227,145100,45913623890,19020,19090,19090,19020,2607
|
|
20240227,145000,45863976300,19090,19110,19120,19010,3258
|
|
20240227,144900,45801841590,19160,19230,19250,19100,4193
|
|
20240227,144800,45721341910,19230,19290,19320,19180,12341
|
|
20240227,144700,45483460620,19290,18990,19290,18980,14915
|
|
20240227,144600,45197901070,18990,18890,19000,18890,2145
|
|
20240227,144500,45157190110,18880,18860,18950,18850,3001
|
|
20240227,144400,45100488490,18860,18880,18950,18850,3420
|
|
20240227,144300,45035941900,18890,19030,19030,18890,2856
|
|
20240227,144200,44981822140,19030,18950,19040,18910,1093
|
|
20240227,144100,44961066130,18950,19000,19040,18920,3895
|
|
20240227,144000,44887099520,19000,18930,19040,18830,3740
|
|
20240227,143900,44816293930,18930,19130,19140,18920,8159
|
|
20240227,143800,44661038720,19150,19190,19200,19130,6701
|
|
20240227,143700,44532598150,19180,19230,19240,19160,7083
|
|
20240227,143600,44396664350,19250,19260,19270,19150,11716
|
|
20240227,143500,44171451820,19270,19210,19330,19170,33667
|
|
20240227,143400,43522762750,19220,18830,19250,18780,31888
|
|
20240227,143300,42915006590,18780,18550,18900,18550,8818
|
|
20240227,143200,42749543210,18550,18590,18590,18550,873
|
|
20240227,143100,42733329310,18590,18530,18590,18520,1562
|
|
20240227,143000,42704331770,18530,18510,18540,18510,475
|
|
20240227,142900,42695532890,18510,18490,18540,18480,1904
|
|
20240227,142800,42660287180,18490,18460,18490,18460,2475
|
|
20240227,142700,42614552140,18450,18480,18480,18440,1951
|
|
20240227,142600,42578541540,18490,18460,18490,18440,2537
|
|
20240227,142500,42531717990,18470,18450,18480,18440,1339
|
|
20240227,142400,42507011530,18440,18460,18460,18420,5105
|
|
20240227,142300,42412904490,18450,18480,18510,18450,2352
|
|
20240227,142200,42369466320,18470,18510,18520,18460,1553
|
|
20240227,142100,42340766010,18510,18520,18540,18510,1362
|
|
20240227,142000,42315541050,18520,18500,18530,18440,10629
|
|
20240227,141900,42119021080,18500,18510,18530,18500,3710
|
|
20240227,141800,42050330850,18510,18530,18550,18510,3388
|
|
20240227,141700,41987587040,18540,18570,18570,18540,3242
|
|
20240227,141600,41927432570,18560,18590,18590,18550,571
|
|
20240227,141500,41916837470,18590,18570,18590,18560,927
|
|
20240227,141400,41899609720,18580,18590,18610,18550,1920
|
|
20240227,141300,41863973560,18620,18630,18630,18620,394
|
|
20240227,141200,41856635490,18630,18630,18630,18570,116
|
|
20240227,141100,41854477480,18630,18570,18630,18550,1067
|
|
20240227,141000,41834672260,18560,18650,18650,18560,1517
|
|
20240227,140900,41806418300,18650,18640,18650,18640,836
|
|
20240227,140800,41790830850,18640,18620,18660,18610,2428
|
|
20240227,140700,41745592690,18620,18570,18620,18550,1035
|
|
20240227,140600,41726368300,18570,18550,18570,18530,3433
|
|
20240227,140500,41662709290,18550,18570,18570,18550,1554
|
|
20240227,140400,41633865590,18560,18580,18580,18550,4813
|
|
20240227,140300,41544515450,18570,18610,18610,18570,2769
|
|
20240227,140200,41493050060,18610,18600,18620,18600,2454
|
|
20240227,140100,41447395410,18600,18630,18630,18600,4325
|
|
20240227,140000,41366895700,18630,18670,18700,18630,1327
|
|
20240227,135900,41342145100,18700,18620,18700,18620,1553
|
|
20240227,135800,41313216790,18620,18660,18660,18620,1947
|
|
20240227,135700,41276950500,18660,18690,18690,18660,971
|
|
20240227,135600,41258819270,18680,18700,18700,18680,911
|
|
20240227,135500,41241793050,18700,18720,18730,18700,1439
|
|
20240227,135400,41214863710,18720,18700,18730,18700,1761
|
|
20240227,135300,41181896830,18690,18740,18740,18690,664
|
|
20240227,135200,41169467340,18730,18730,18740,18700,1084
|
|
20240227,135100,41149185920,18740,18710,18780,18710,1485
|
|
20240227,135000,41121330830,18700,18640,18700,18640,3848
|
|
20240227,134900,41049483820,18630,18660,18670,18630,3182
|
|
20240227,134800,40990133290,18660,18650,18660,18630,1332
|
|
20240227,134700,40965307450,18650,18660,18670,18640,2408
|
|
20240227,134600,40920398540,18670,18690,18690,18660,2309
|
|
20240227,134500,40877285540,18690,18720,18720,18680,2560
|
|
20240227,134400,40829419000,18710,18800,18810,18710,3782
|
|
20240227,134300,40758491320,18800,18790,18840,18780,1019
|
|
20240227,134200,40739336790,18790,18850,18880,18790,3595
|
|
20240227,134100,40671634830,18880,18910,18920,18850,2129
|
|
20240227,134000,40631450090,18910,18930,18950,18860,1807
|
|
20240227,133900,40597263170,18930,18830,18940,18820,5820
|
|
20240227,133800,40487211530,18810,18740,18840,18730,1857
|
|
20240227,133700,40452361810,18740,18730,18740,18720,2516
|
|
20240227,133600,40405236630,18730,18730,18740,18720,1513
|
|
20240227,133500,40376892670,18730,18690,18730,18680,4289
|
|
20240227,133400,40296675180,18690,18690,18700,18680,566
|
|
20240227,133300,40286095660,18680,18700,18710,18670,3504
|
|
20240227,133200,40220576360,18700,18660,18700,18620,2568
|
|
20240227,133100,40172650280,18660,18580,18670,18580,3025
|
|
20240227,133000,40116396480,18580,18570,18590,18560,2116
|
|
20240227,132900,40077094570,18570,18540,18590,18530,4697
|
|
20240227,132800,39989956990,18540,18560,18570,18520,5003
|
|
20240227,132700,39897215090,18570,18590,18590,18560,1817
|
|
20240227,132600,39863469500,18590,18590,18590,18550,5635
|
|
20240227,132500,39758878520,18580,18590,18590,18580,1014
|
|
20240227,132400,39740034650,18590,18610,18620,18560,6648
|
|
20240227,132300,39616485320,18600,18670,18670,18600,3366
|
|
20240227,132200,39553816140,18670,18650,18680,18630,5427
|
|
20240227,132100,39452565320,18650,18670,18690,18650,3746
|
|
20240227,132000,39382618710,18670,18640,18700,18640,4190
|
|
20240227,131900,39304408570,18650,18670,18670,18620,6698
|
|
20240227,131800,39179546800,18660,18740,18740,18660,7648
|
|
20240227,131700,39036570640,18740,18770,18770,18720,8332
|
|
20240227,131600,38880346990,18760,18800,18800,18760,2427
|
|
20240227,131500,38834785240,18800,18820,18850,18800,5914
|
|
20240227,131400,38723569800,18820,18770,18820,18770,2819
|
|
20240227,131300,38670558740,18770,18830,18830,18770,9676
|
|
20240227,131200,38488678710,18830,18860,18860,18820,3424
|
|
20240227,131100,38424160630,18860,18870,18880,18850,2073
|
|
20240227,131000,38385053490,18870,18890,18890,18870,785
|
|
20240227,130900,38370232400,18890,18890,18900,18870,2704
|
|
20240227,130800,38319156830,18890,18880,18890,18880,905
|
|
20240227,130700,38302068830,18880,18890,18900,18880,3386
|
|
20240227,130600,38238113520,18900,18900,18910,18900,1520
|
|
20240227,130500,38209384900,18910,18910,18910,18900,996
|
|
20240227,130400,38190553220,18910,18900,18910,18900,1352
|
|
20240227,130300,38164999020,18900,18890,18900,18860,1754
|
|
20240227,130200,38131878140,18890,18890,18900,18870,3012
|
|
20240227,130100,38074989920,18890,18920,18930,18880,2900
|
|
20240227,130000,38020194680,18920,18930,18940,18910,1876
|
|
20240227,125900,37984710780,18930,18930,18940,18920,852
|
|
20240227,125800,37968589390,18930,18930,18930,18900,2021
|
|
20240227,125700,37930363870,18930,18940,18940,18920,806
|
|
20240227,125600,37915105560,18940,18950,18950,18930,679
|
|
20240227,125500,37902243400,18950,18990,19000,18950,713
|
|
20240227,125400,37888697400,18980,18940,18980,18930,795
|
|
20240227,125300,37873627620,18940,18930,18940,18920,469
|
|
20240227,125200,37864749750,18920,19000,19010,18910,3465
|
|
20240227,125100,37799110090,19010,18960,19010,18950,1253
|
|
20240227,125000,37775349340,18950,18960,18980,18950,1324
|
|
20240227,124900,37750246630,18960,19000,19030,18950,2194
|
|
20240227,124800,37708597740,19000,19050,19060,19000,4496
|
|
20240227,124700,37622987300,19060,19040,19060,19040,506
|
|
20240227,124600,37613347060,19040,19050,19060,19040,3838
|
|
20240227,124500,37540244860,19050,19020,19050,19020,1463
|
|
20240227,124400,37512403830,19020,19020,19020,19010,737
|
|
20240227,124300,37498389820,19020,19030,19030,19010,2092
|
|
20240227,124200,37458617660,19020,19050,19050,19020,943
|
|
20240227,124100,37440674190,19050,19080,19080,19030,1403
|
|
20240227,124000,37413948350,19080,19110,19110,19080,1266
|
|
20240227,123900,37389779830,19100,19140,19140,19100,778
|
|
20240227,123800,37374915840,19140,19080,19140,19080,3853
|
|
20240227,123700,37301263980,19080,18990,19080,18990,1374
|
|
20240227,123600,37275084790,19040,18980,19040,18970,3366
|
|
20240227,123500,37211153550,18990,18980,19000,18970,1721
|
|
20240227,123400,37178475690,18990,18960,18990,18960,965
|
|
20240227,123300,37160153340,18960,18920,18960,18920,1032
|
|
20240227,123200,37140599220,18940,18930,18940,18920,1040
|
|
20240227,123100,37120913980,18940,18920,18940,18910,486
|
|
20240227,123000,37111717580,18910,18910,18920,18910,1983
|
|
20240227,122900,37074215400,18910,18920,18940,18900,3109
|
|
20240227,122800,37015436330,18940,18910,18940,18900,767
|
|
20240227,122700,37000929820,18910,18950,18990,18900,3493
|
|
20240227,122600,36934777410,18940,18940,18950,18930,1233
|
|
20240227,122500,36911427170,18940,18990,19000,18940,1074
|
|
20240227,122400,36891062190,18910,19040,19050,18910,2805
|
|
20240227,122300,36837863490,19050,18990,19060,18980,833
|
|
20240227,122200,36822022070,18990,18990,19020,18990,6058
|
|
20240227,122100,36706926570,18990,18940,18990,18940,1119
|
|
20240227,122000,36685711250,18940,18950,18970,18930,1526
|
|
20240227,121900,36656803390,18950,18970,18980,18950,1713
|
|
20240227,121800,36624323980,18970,18980,19000,18970,1549
|
|
20240227,121700,36594933330,18980,18970,19000,18950,1481
|
|
20240227,121600,36566839770,18970,18960,18980,18950,1807
|
|
20240227,121500,36532566850,18960,18980,18980,18950,668
|
|
20240227,121400,36519900430,18960,18960,18980,18950,1807
|
|
20240227,121300,36485639350,18960,19040,19040,18960,2636
|
|
20240227,121200,36435599110,19040,19060,19060,19010,1002
|
|
20240227,121100,36416525770,19050,19040,19070,19040,777
|
|
20240227,121000,36401724580,19040,19040,19070,19040,564
|
|
20240227,120900,36390981040,19040,19000,19040,18990,3317
|
|
20240227,120800,36327902390,18990,19020,19020,18980,1855
|
|
20240227,120700,36292670310,19020,19000,19030,18980,3701
|
|
20240227,120600,36222385530,19000,19000,19030,18980,371
|
|
20240227,120500,36215335770,19000,18960,19030,18960,418
|
|
20240227,120400,36207393420,18960,19040,19040,18960,4556
|
|
20240227,120300,36120831600,19030,19040,19080,19030,964
|
|
20240227,120200,36102476530,19030,19100,19100,19020,1068
|
|
20240227,120100,36082132160,19080,19020,19110,19000,1594
|
|
20240227,120000,36051782930,19020,19060,19060,19000,1940
|
|
20240227,115900,36014884160,19010,18910,19100,18910,5968
|
|
20240227,115800,35901548740,18910,18840,18950,18840,2324
|
|
20240227,115700,35857617120,18850,18910,18910,18810,7117
|
|
20240227,115600,35723320510,18920,18990,19000,18890,5380
|
|
20240227,115500,35621389750,18980,19150,19150,18800,13189
|
|
20240227,115400,35371191330,19150,19310,19310,19150,5554
|
|
20240227,115300,35264368660,19310,19300,19360,19290,2041
|
|
20240227,115200,35224933620,19320,19270,19330,19260,1212
|
|
20240227,115100,35201577320,19270,19270,19280,19260,1047
|
|
20240227,115000,35181408260,19270,19340,19340,19250,785
|
|
20240227,114900,35166283320,19250,19350,19400,19240,5322
|
|
20240227,114800,35063567060,19350,19360,19370,19330,2268
|
|
20240227,114700,35019680210,19350,19400,19400,19350,2614
|
|
20240227,114600,34969029840,19400,19360,19410,19350,2149
|
|
20240227,114500,34927417970,19400,19410,19430,19350,1728
|
|
20240227,114400,34893901640,19420,19360,19430,19320,5476
|
|
20240227,114300,34787806170,19380,19420,19420,19360,2569
|
|
20240227,114200,34737928320,19420,19240,19450,19240,2790
|
|
20240227,114100,34683940410,19280,19400,19450,19240,4691
|
|
20240227,114000,34593367340,19400,19480,19560,19400,21494
|
|
20240227,113900,34174033430,19480,19340,19490,19320,18573
|
|
20240227,113800,33813173840,19340,19220,19350,19220,13616
|
|
20240227,113700,33550622060,19220,19150,19230,19100,8532
|
|
20240227,113600,33387031210,19150,18930,19230,18920,19514
|
|
20240227,113500,33014145020,18940,18910,18950,18850,6771
|
|
20240227,113400,32886059010,18910,18820,18910,18760,16989
|
|
20240227,113300,32566398230,18800,18820,18830,18690,15407
|
|
20240227,113200,32277509510,18720,19030,19030,18500,29124
|
|
20240227,113100,31729297880,19020,19060,19060,19010,10473
|
|
20240227,113000,31530049290,19060,19040,19070,19030,6379
|
|
20240227,112900,31408592640,19030,19090,19090,19030,12029
|
|
20240227,112800,31179382580,19090,19070,19100,19070,4275
|
|
20240227,112700,31097778770,19080,19120,19130,19070,4475
|
|
20240227,112600,31012285320,19120,19030,19130,19030,4852
|
|
20240227,112500,30919702280,19050,19090,19150,19030,12298
|
|
20240227,112400,30684992320,19060,19030,19060,19020,14890
|
|
20240227,112300,30401504520,19040,19040,19040,19040,0
|
|
20240227,112200,30401504520,19040,19080,19090,19040,20639
|
|
20240227,112100,30008349880,19080,19090,19120,19070,13338
|
|
20240227,112000,29753692170,19100,19330,19330,19070,22160
|
|
20240227,111900,29328994260,19330,19460,19470,19280,16400
|
|
20240227,111800,29011017730,19470,19490,19500,19460,6246
|
|
20240227,111700,28889393190,19490,19530,19530,19480,6141
|
|
20240227,111600,28769609850,19520,19520,19540,19510,3315
|
|
20240227,111500,28704892910,19510,19490,19530,19490,3032
|
|
20240227,111400,28645745550,19500,19510,19540,19490,3289
|
|
20240227,111300,28581578590,19510,19460,19510,19410,13746
|
|
20240227,111200,28314061290,19450,19540,19540,19450,17030
|
|
20240227,111100,27982085590,19540,19550,19560,19530,8334
|
|
20240227,111000,27819205090,19540,19630,19640,19530,12534
|
|
20240227,110900,27573751400,19630,19590,19660,19580,4457
|
|
20240227,110800,27486267580,19580,19620,19630,19580,8750
|
|
20240227,110700,27314711860,19620,19630,19640,19620,5676
|
|
20240227,110600,27203323180,19620,19630,19680,19610,3001
|
|
20240227,110500,27144414690,19630,19740,19740,19610,7079
|
|
20240227,110400,27005187350,19740,19740,19760,19700,4691
|
|
20240227,110300,26912622560,19730,19700,19780,19700,6825
|
|
20240227,110200,26777874240,19700,19650,19700,19620,5428
|
|
20240227,110100,26671159310,19650,19620,19700,19550,20241
|
|
20240227,110000,26274489020,19620,19880,19880,19610,23137
|
|
20240227,105900,25817195470,19880,19900,19920,19870,5096
|
|
20240227,105800,25715820210,19880,19880,19930,19840,12913
|
|
20240227,105700,25459331920,19880,19970,19980,19880,16067
|
|
20240227,105600,25139312620,19950,20050,20050,19950,13687
|
|
20240227,105500,24865714820,20050,20050,20100,20000,1803
|
|
20240227,105400,24829603920,20050,20050,20100,20000,5650
|
|
20240227,105300,24716271820,20050,20100,20150,20050,4159
|
|
20240227,105200,24632850070,20150,20100,20150,20050,2422
|
|
20240227,105100,24584176670,20100,20100,20100,20050,995
|
|
20240227,105000,24564211720,20100,20100,20150,20050,1248
|
|
20240227,104900,24539127120,20100,20100,20200,20050,4076
|
|
20240227,104800,24457063720,20150,20100,20150,20050,3137
|
|
20240227,104700,24394011670,20100,20100,20150,20050,2513
|
|
20240227,104600,24343475070,20050,20050,20100,20000,7378
|
|
20240227,104500,24195574170,20050,20050,20100,20000,5232
|
|
20240227,104400,24090777270,20000,20100,20100,20000,7577
|
|
20240227,104300,23938862270,20050,20100,20150,20050,3229
|
|
20240227,104200,23873956620,20150,20150,20200,20100,5967
|
|
20240227,104100,23753853420,20200,20200,20250,20150,4786
|
|
20240227,104000,23657218370,20200,20200,20250,20200,2106
|
|
20240227,103900,23614637020,20250,20200,20300,20150,2455
|
|
20240227,103800,23564936570,20200,20200,20250,20200,1657
|
|
20240227,103700,23531464920,20200,20150,20250,20150,2329
|
|
20240227,103600,23484445820,20150,20250,20250,20150,4373
|
|
20240227,103500,23396073320,20250,20250,20300,20250,1735
|
|
20240227,103400,23360927570,20250,20350,20350,20250,2116
|
|
20240227,103300,23317968970,20300,20350,20350,20300,1499
|
|
20240227,103200,23287496320,20350,20250,20350,20200,3026
|
|
20240227,103100,23226121170,20250,20200,20250,20200,2008
|
|
20240227,103000,23185476670,20250,20300,20350,20250,3494
|
|
20240227,102900,23114604970,20300,20200,20300,20150,3341
|
|
20240227,102800,23046977370,20250,20200,20250,20100,5269
|
|
20240227,102700,22940715770,20150,20150,20200,20150,1253
|
|
20240227,102600,22915459670,20200,20200,20200,20150,1620
|
|
20240227,102500,22882785870,20200,20150,20200,20100,1778
|
|
20240227,102400,22846970720,20150,20150,20150,20100,2840
|
|
20240227,102300,22789835470,20150,20200,20200,20150,1087
|
|
20240227,102200,22767921570,20200,20100,20200,20050,3558
|
|
20240227,102100,22696328870,20100,20100,20150,20100,1360
|
|
20240227,102000,22668990520,20100,20150,20150,20100,635
|
|
20240227,101900,22656226420,20150,20100,20150,20050,3111
|
|
20240227,101800,22593739170,20100,20100,20150,20100,1417
|
|
20240227,101700,22565230870,20100,20100,20150,20100,1991
|
|
20240227,101600,22525211570,20100,20100,20150,20100,902
|
|
20240227,101500,22507080870,20100,20100,20150,20100,609
|
|
20240227,101400,22494823920,20100,20150,20150,20100,685
|
|
20240227,101300,22481054420,20100,20100,20150,20100,2677
|
|
20240227,101200,22427241920,20100,20150,20150,20100,2097
|
|
20240227,101100,22385072020,20100,20050,20150,20050,4278
|
|
20240227,101000,22299081020,20050,20050,20100,20050,4337
|
|
20240227,100900,22212119020,20050,20000,20150,20000,3665
|
|
20240227,100800,22138606420,20000,20150,20150,20000,6198
|
|
20240227,100700,22014149570,20150,20150,20200,20100,3894
|
|
20240227,100600,21935771920,20150,20150,20150,20100,3515
|
|
20240227,100500,21864946720,20150,20100,20200,20100,3402
|
|
20240227,100400,21796391670,20100,20100,20150,20050,2231
|
|
20240227,100300,21751502670,20100,20000,20100,19990,8645
|
|
20240227,100200,21578438700,20000,20100,20100,20000,4817
|
|
20240227,100100,21481844200,20150,20050,20150,20000,11308
|
|
20240227,100000,21254900350,20050,20000,20050,20000,5371
|
|
20240227,095900,21147445350,20000,20050,20050,19990,24623
|
|
20240227,095800,20655001800,20000,20100,20200,20000,32414
|
|
20240227,095700,20004974500,20100,20100,20150,20050,13755
|
|
20240227,095600,19728551800,20150,20150,20200,20100,6177
|
|
20240227,095500,19604231100,20200,20150,20200,20150,4193
|
|
20240227,095400,19519641300,20150,20250,20250,20150,7861
|
|
20240227,095300,19360858050,20250,20300,20350,20250,5798
|
|
20240227,095200,19243166050,20300,20300,20400,20300,2795
|
|
20240227,095100,19186305200,20300,20350,20350,20300,1964
|
|
20240227,095000,19146376350,20300,20350,20400,20300,2709
|
|
20240227,094900,19091252700,20350,20350,20400,20350,2058
|
|
20240227,094800,19049345050,20400,20350,20400,20300,774
|
|
20240227,094700,19033592800,20350,20400,20450,20350,2919
|
|
20240227,094600,18974150250,20400,20450,20500,20350,4287
|
|
20240227,094500,18886538650,20450,20350,20450,20350,3532
|
|
20240227,094400,18814477600,20400,20300,20450,20250,4422
|
|
20240227,094300,18724511200,20300,20250,20300,20150,6171
|
|
20240227,094200,18600006550,20200,20300,20350,20150,6777
|
|
20240227,094100,18463021650,20250,20250,20300,20200,3274
|
|
20240227,094000,18396757550,20250,20300,20300,20200,3182
|
|
20240227,093900,18332340200,20300,20300,20350,20250,5474
|
|
20240227,093800,18221076750,20250,20100,20250,20100,9789
|
|
20240227,093700,18023925850,20100,20200,20250,20100,12522
|
|
20240227,093600,17771582350,20300,20200,20300,20100,13716
|
|
20240227,093500,17494693750,20250,20250,20250,20200,6937
|
|
20240227,093400,17354540850,20250,20300,20350,20200,6720
|
|
20240227,093300,17218466150,20300,20300,20400,20250,5814
|
|
20240227,093200,17100351550,20300,20400,20400,20250,1791
|
|
20240227,093100,17063943600,20350,20400,20400,20300,4258
|
|
20240227,093000,16977305150,20400,20450,20500,20300,5231
|
|
20240227,092900,16870436400,20450,20600,20650,20400,8098
|
|
20240227,092800,16704204600,20600,20650,20800,20550,23380
|
|
20240227,092700,16220876150,20600,20600,20650,20500,19061
|
|
20240227,092600,15828544550,20550,20200,20550,20150,29897
|
|
20240227,092500,15218135150,20200,20000,20200,20000,41242
|
|
20240227,092400,14392411800,20050,20050,20100,20000,14701
|
|
20240227,092300,14098157500,20050,20050,20100,20000,13795
|
|
20240227,092200,13821644050,20050,20200,20250,20000,16980
|
|
20240227,092100,13480644150,20250,20200,20300,20150,16319
|
|
20240227,092000,13150685900,20200,20050,20200,20000,27099
|
|
20240227,091900,12606922800,20050,20250,20300,20050,56499
|
|
20240227,091800,11471041550,20300,20300,20350,20250,8917
|
|
20240227,091700,11290259250,20250,20250,20350,20250,10181
|
|
20240227,091600,11083553750,20300,20300,20450,20250,15338
|
|
20240227,091500,10771430850,20300,20250,20450,20250,13624
|
|
20240227,091400,10494312400,20300,20300,20350,20200,24433
|
|
20240227,091300,9999138100,20300,20400,20400,20250,20921
|
|
20240227,091200,9574599300,20400,20550,20550,20200,38321
|
|
20240227,091100,8794669400,20500,20600,20600,20500,12125
|
|
20240227,091000,8545554700,20600,20550,20650,20550,8965
|
|
20240227,090900,8360844500,20500,20650,20650,20450,40931
|
|
20240227,090800,7520507500,20650,20800,20850,20650,28533
|
|
20240227,090700,6928526050,20800,20900,20900,20800,22177
|
|
20240227,090600,6466910800,20900,20800,21000,20750,14869
|
|
20240227,090500,6157292800,20800,20750,20950,20700,22425
|
|
20240227,090400,5689828850,20800,20650,20800,20600,21796
|
|
20240227,090300,5238878850,20650,20550,20850,20500,32642
|
|
20240227,090200,4563779950,20550,21150,21150,20450,76299
|
|
20240227,090100,2978031600,21150,21000,21250,21000,35205
|
|
20240227,090000,2235005500,21000,21150,21250,20900,105516
|