749 lines
41 KiB
CSV
749 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,212600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,212500,136099918530,18910,18910,18910,18910,0
|
|
20240228,212400,136099918530,18910,18910,18910,18910,0
|
|
20240228,212300,136099918530,18910,18910,18910,18910,0
|
|
20240228,212200,136099918530,18910,18910,18910,18910,0
|
|
20240228,212100,136099918530,18910,18910,18910,18910,0
|
|
20240228,212000,136099918530,18910,18910,18910,18910,0
|
|
20240228,211900,136099918530,18910,18910,18910,18910,0
|
|
20240228,211800,136099918530,18910,18910,18910,18910,0
|
|
20240228,211700,136099918530,18910,18910,18910,18910,0
|
|
20240228,211600,136099918530,18910,18910,18910,18910,0
|
|
20240228,211500,136099918530,18910,18910,18910,18910,0
|
|
20240228,211400,136099918530,18910,18910,18910,18910,0
|
|
20240228,211300,136099918530,18910,18910,18910,18910,0
|
|
20240228,211200,136099918530,18910,18910,18910,18910,0
|
|
20240228,211100,136099918530,18910,18910,18910,18910,0
|
|
20240228,211000,136099918530,18910,18910,18910,18910,0
|
|
20240228,210900,136099918530,18910,18910,18910,18910,0
|
|
20240228,210800,136099918530,18910,18910,18910,18910,0
|
|
20240228,210700,136099918530,18910,18910,18910,18910,0
|
|
20240228,210600,136099918530,18910,18910,18910,18910,0
|
|
20240228,210500,136099918530,18910,18910,18910,18910,0
|
|
20240228,210400,136099918530,18910,18910,18910,18910,0
|
|
20240228,210300,136099918530,18910,18910,18910,18910,0
|
|
20240228,210200,136099918530,18910,18910,18910,18910,0
|
|
20240228,210100,136099918530,18910,18910,18910,18910,0
|
|
20240228,210000,136099918530,18910,18910,18910,18910,0
|
|
20240228,205900,136099918530,18910,18910,18910,18910,0
|
|
20240228,205800,136099918530,18910,18910,18910,18910,0
|
|
20240228,205700,136099918530,18910,18910,18910,18910,0
|
|
20240228,205600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,205500,136099918530,18910,18910,18910,18910,0
|
|
20240228,205400,136099918530,18910,18910,18910,18910,0
|
|
20240228,205300,136099918530,18910,18910,18910,18910,0
|
|
20240228,205200,136099918530,18910,18910,18910,18910,0
|
|
20240228,205100,136099918530,18910,18910,18910,18910,0
|
|
20240228,205000,136099918530,18910,18910,18910,18910,0
|
|
20240228,204900,136099918530,18910,18910,18910,18910,0
|
|
20240228,204800,136099918530,18910,18910,18910,18910,0
|
|
20240228,204700,136099918530,18910,18910,18910,18910,0
|
|
20240228,204600,136099918530,18910,18910,18910,18910,0
|
|
20240228,204500,136099918530,18910,18910,18910,18910,0
|
|
20240228,204400,136099918530,18910,18910,18910,18910,0
|
|
20240228,204300,136099918530,18910,18910,18910,18910,0
|
|
20240228,204200,136099918530,18910,18910,18910,18910,0
|
|
20240228,204100,136099918530,18910,18910,18910,18910,0
|
|
20240228,204000,136099918530,18910,18910,18910,18910,0
|
|
20240228,203900,136099918530,18910,18910,18910,18910,0
|
|
20240228,203800,136099918530,18910,18910,18910,18910,0
|
|
20240228,203700,136099918530,18910,18910,18910,18910,0
|
|
20240228,203600,136099918530,18910,18910,18910,18910,0
|
|
20240228,203500,136099918530,18910,18910,18910,18910,0
|
|
20240228,203400,136099918530,18910,18910,18910,18910,0
|
|
20240228,203300,136099918530,18910,18910,18910,18910,0
|
|
20240228,203200,136099918530,18910,18910,18910,18910,0
|
|
20240228,203100,136099918530,18910,18910,18910,18910,0
|
|
20240228,203000,136099918530,18910,18910,18910,18910,0
|
|
20240228,202900,136099918530,18910,18910,18910,18910,0
|
|
20240228,202800,136099918530,18910,18910,18910,18910,0
|
|
20240228,202700,136099918530,18910,18910,18910,18910,0
|
|
20240228,202600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,202500,136099918530,18910,18910,18910,18910,0
|
|
20240228,202400,136099918530,18910,18910,18910,18910,0
|
|
20240228,202300,136099918530,18910,18910,18910,18910,0
|
|
20240228,202200,136099918530,18910,18910,18910,18910,0
|
|
20240228,202100,136099918530,18910,18910,18910,18910,0
|
|
20240228,202000,136099918530,18910,18910,18910,18910,0
|
|
20240228,201900,136099918530,18910,18910,18910,18910,0
|
|
20240228,201800,136099918530,18910,18910,18910,18910,0
|
|
20240228,201700,136099918530,18910,18910,18910,18910,0
|
|
20240228,201600,136099918530,18910,18910,18910,18910,0
|
|
20240228,201500,136099918530,18910,18910,18910,18910,0
|
|
20240228,201400,136099918530,18910,18910,18910,18910,0
|
|
20240228,201300,136099918530,18910,18910,18910,18910,0
|
|
20240228,201200,136099918530,18910,18910,18910,18910,0
|
|
20240228,201100,136099918530,18910,18910,18910,18910,0
|
|
20240228,201000,136099918530,18910,18910,18910,18910,0
|
|
20240228,200900,136099918530,18910,18910,18910,18910,0
|
|
20240228,200800,136099918530,18910,18910,18910,18910,0
|
|
20240228,200700,136099918530,18910,18910,18910,18910,0
|
|
20240228,200600,136099918530,18910,18910,18910,18910,0
|
|
20240228,200500,136099918530,18910,18910,18910,18910,0
|
|
20240228,200400,136099918530,18910,18910,18910,18910,0
|
|
20240228,200300,136099918530,18910,18910,18910,18910,0
|
|
20240228,200200,136099918530,18910,18910,18910,18910,0
|
|
20240228,200100,136099918530,18910,18910,18910,18910,0
|
|
20240228,200000,136099918530,18910,18910,18910,18910,0
|
|
20240228,195900,136099918530,18910,18910,18910,18910,0
|
|
20240228,195800,136099918530,18910,18910,18910,18910,0
|
|
20240228,195700,136099918530,18910,18910,18910,18910,0
|
|
20240228,195600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,195500,136099918530,18910,18910,18910,18910,0
|
|
20240228,195400,136099918530,18910,18910,18910,18910,0
|
|
20240228,195300,136099918530,18910,18910,18910,18910,0
|
|
20240228,195200,136099918530,18910,18910,18910,18910,0
|
|
20240228,195100,136099918530,18910,18910,18910,18910,0
|
|
20240228,195000,136099918530,18910,18910,18910,18910,0
|
|
20240228,194900,136099918530,18910,18910,18910,18910,0
|
|
20240228,194800,136099918530,18910,18910,18910,18910,0
|
|
20240228,194700,136099918530,18910,18910,18910,18910,0
|
|
20240228,194600,136099918530,18910,18910,18910,18910,0
|
|
20240228,194500,136099918530,18910,18910,18910,18910,0
|
|
20240228,194400,136099918530,18910,18910,18910,18910,0
|
|
20240228,194300,136099918530,18910,18910,18910,18910,0
|
|
20240228,194200,136099918530,18910,18910,18910,18910,0
|
|
20240228,194100,136099918530,18910,18910,18910,18910,0
|
|
20240228,194000,136099918530,18910,18910,18910,18910,0
|
|
20240228,193900,136099918530,18910,18910,18910,18910,0
|
|
20240228,193800,136099918530,18910,18910,18910,18910,0
|
|
20240228,193700,136099918530,18910,18910,18910,18910,0
|
|
20240228,193600,136099918530,18910,18910,18910,18910,0
|
|
20240228,193500,136099918530,18910,18910,18910,18910,0
|
|
20240228,193400,136099918530,18910,18910,18910,18910,0
|
|
20240228,193300,136099918530,18910,18910,18910,18910,0
|
|
20240228,193200,136099918530,18910,18910,18910,18910,0
|
|
20240228,193100,136099918530,18910,18910,18910,18910,0
|
|
20240228,193000,136099918530,18910,18910,18910,18910,0
|
|
20240228,192900,136099918530,18910,18910,18910,18910,0
|
|
20240228,192800,136099918530,18910,18910,18910,18910,0
|
|
20240228,192700,136099918530,18910,18910,18910,18910,0
|
|
20240228,192600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,192500,136099918530,18910,18910,18910,18910,0
|
|
20240228,192400,136099918530,18910,18910,18910,18910,0
|
|
20240228,192300,136099918530,18910,18910,18910,18910,0
|
|
20240228,192200,136099918530,18910,18910,18910,18910,0
|
|
20240228,192100,136099918530,18910,18910,18910,18910,0
|
|
20240228,192000,136099918530,18910,18910,18910,18910,0
|
|
20240228,191900,136099918530,18910,18910,18910,18910,0
|
|
20240228,191800,136099918530,18910,18910,18910,18910,0
|
|
20240228,191700,136099918530,18910,18910,18910,18910,0
|
|
20240228,191600,136099918530,18910,18910,18910,18910,0
|
|
20240228,191500,136099918530,18910,18910,18910,18910,0
|
|
20240228,191400,136099918530,18910,18910,18910,18910,0
|
|
20240228,191300,136099918530,18910,18910,18910,18910,0
|
|
20240228,191200,136099918530,18910,18910,18910,18910,0
|
|
20240228,191100,136099918530,18910,18910,18910,18910,0
|
|
20240228,191000,136099918530,18910,18910,18910,18910,0
|
|
20240228,190900,136099918530,18910,18910,18910,18910,0
|
|
20240228,190800,136099918530,18910,18910,18910,18910,0
|
|
20240228,190700,136099918530,18910,18910,18910,18910,0
|
|
20240228,190600,136099918530,18910,18910,18910,18910,0
|
|
20240228,190500,136099918530,18910,18910,18910,18910,0
|
|
20240228,190400,136099918530,18910,18910,18910,18910,0
|
|
20240228,190300,136099918530,18910,18910,18910,18910,0
|
|
20240228,190200,136099918530,18910,18910,18910,18910,0
|
|
20240228,190100,136099918530,18910,18910,18910,18910,0
|
|
20240228,190000,136099918530,18910,18910,18910,18910,0
|
|
20240228,185900,136099918530,18910,18910,18910,18910,0
|
|
20240228,185800,136099918530,18910,18910,18910,18910,0
|
|
20240228,185700,136099918530,18910,18910,18910,18910,0
|
|
20240228,185600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,185500,136099918530,18910,18910,18910,18910,0
|
|
20240228,185400,136099918530,18910,18910,18910,18910,0
|
|
20240228,185300,136099918530,18910,18910,18910,18910,0
|
|
20240228,185200,136099918530,18910,18910,18910,18910,0
|
|
20240228,185100,136099918530,18910,18910,18910,18910,0
|
|
20240228,185000,136099918530,18910,18910,18910,18910,0
|
|
20240228,184900,136099918530,18910,18910,18910,18910,0
|
|
20240228,184800,136099918530,18910,18910,18910,18910,0
|
|
20240228,184700,136099918530,18910,18910,18910,18910,0
|
|
20240228,184600,136099918530,18910,18910,18910,18910,0
|
|
20240228,184500,136099918530,18910,18910,18910,18910,0
|
|
20240228,184400,136099918530,18910,18910,18910,18910,0
|
|
20240228,184300,136099918530,18910,18910,18910,18910,0
|
|
20240228,184200,136099918530,18910,18910,18910,18910,0
|
|
20240228,184100,136099918530,18910,18910,18910,18910,0
|
|
20240228,184000,136099918530,18910,18910,18910,18910,0
|
|
20240228,183900,136099918530,18910,18910,18910,18910,0
|
|
20240228,183800,136099918530,18910,18910,18910,18910,0
|
|
20240228,183700,136099918530,18910,18910,18910,18910,0
|
|
20240228,183600,136099918530,18910,18910,18910,18910,0
|
|
20240228,183500,136099918530,18910,18910,18910,18910,0
|
|
20240228,183400,136099918530,18910,18910,18910,18910,0
|
|
20240228,183300,136099918530,18910,18910,18910,18910,0
|
|
20240228,183200,136099918530,18910,18910,18910,18910,0
|
|
20240228,183100,136099918530,18910,18910,18910,18910,0
|
|
20240228,183000,136099918530,18910,18910,18910,18910,0
|
|
20240228,182900,136099918530,18910,18910,18910,18910,0
|
|
20240228,182800,136099918530,18910,18910,18910,18910,0
|
|
20240228,182700,136099918530,18910,18910,18910,18910,0
|
|
20240228,182600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,182500,136099918530,18910,18910,18910,18910,0
|
|
20240228,182400,136099918530,18910,18910,18910,18910,0
|
|
20240228,182300,136099918530,18910,18910,18910,18910,0
|
|
20240228,182200,136099918530,18910,18910,18910,18910,0
|
|
20240228,182100,136099918530,18910,18910,18910,18910,0
|
|
20240228,182000,136099918530,18910,18910,18910,18910,0
|
|
20240228,181900,136099918530,18910,18910,18910,18910,0
|
|
20240228,181800,136099918530,18910,18910,18910,18910,0
|
|
20240228,181700,136099918530,18910,18910,18910,18910,0
|
|
20240228,181600,136099918530,18910,18910,18910,18910,0
|
|
20240228,181500,136099918530,18910,18910,18910,18910,0
|
|
20240228,181400,136099918530,18910,18910,18910,18910,0
|
|
20240228,181300,136099918530,18910,18910,18910,18910,0
|
|
20240228,181200,136099918530,18910,18910,18910,18910,0
|
|
20240228,181100,136099918530,18910,18910,18910,18910,0
|
|
20240228,181000,136099918530,18910,18910,18910,18910,0
|
|
20240228,180900,136099918530,18910,18910,18910,18910,0
|
|
20240228,180800,136099918530,18910,18910,18910,18910,0
|
|
20240228,180700,136099918530,18910,18910,18910,18910,0
|
|
20240228,180600,136099918530,18910,18910,18910,18910,0
|
|
20240228,180500,136099918530,18910,18910,18910,18910,0
|
|
20240228,180400,136099918530,18910,18910,18910,18910,0
|
|
20240228,180300,136099918530,18910,18910,18910,18910,0
|
|
20240228,180200,136099918530,18910,18910,18910,18910,0
|
|
20240228,180100,136099918530,18910,18910,18910,18910,0
|
|
20240228,180000,136099918530,18910,18910,18910,18910,0
|
|
20240228,175900,136099918530,18910,18910,18910,18910,0
|
|
20240228,175800,136099918530,18910,18910,18910,18910,0
|
|
20240228,175700,136099918530,18910,18910,18910,18910,0
|
|
20240228,175600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,175500,136099918530,18910,18910,18910,18910,0
|
|
20240228,175400,136099918530,18910,18910,18910,18910,0
|
|
20240228,175300,136099918530,18910,18910,18910,18910,0
|
|
20240228,175200,136099918530,18910,18910,18910,18910,0
|
|
20240228,175100,136099918530,18910,18910,18910,18910,0
|
|
20240228,175000,136099918530,18910,18910,18910,18910,0
|
|
20240228,174900,136099918530,18910,18910,18910,18910,0
|
|
20240228,174800,136099918530,18910,18910,18910,18910,0
|
|
20240228,174700,136099918530,18910,18910,18910,18910,0
|
|
20240228,174600,136099918530,18910,18910,18910,18910,0
|
|
20240228,174500,136099918530,18910,18910,18910,18910,0
|
|
20240228,174400,136099918530,18910,18910,18910,18910,0
|
|
20240228,174300,136099918530,18910,18910,18910,18910,0
|
|
20240228,174200,136099918530,18910,18910,18910,18910,0
|
|
20240228,174100,136099918530,18910,18910,18910,18910,0
|
|
20240228,174000,136099918530,18910,18910,18910,18910,0
|
|
20240228,173900,136099918530,18910,18910,18910,18910,0
|
|
20240228,173800,136099918530,18910,18910,18910,18910,0
|
|
20240228,173700,136099918530,18910,18910,18910,18910,0
|
|
20240228,173600,136099918530,18910,18910,18910,18910,0
|
|
20240228,173500,136099918530,18910,18910,18910,18910,0
|
|
20240228,173400,136099918530,18910,18910,18910,18910,0
|
|
20240228,173300,136099918530,18910,18910,18910,18910,0
|
|
20240228,173200,136099918530,18910,18910,18910,18910,0
|
|
20240228,173100,136099918530,18910,18910,18910,18910,0
|
|
20240228,173000,136099918530,18910,18910,18910,18910,0
|
|
20240228,172900,136099918530,18910,18910,18910,18910,0
|
|
20240228,172800,136099918530,18910,18910,18910,18910,0
|
|
20240228,172700,136099918530,18910,18910,18910,18910,0
|
|
20240228,172600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,172500,136099918530,18910,18910,18910,18910,0
|
|
20240228,172400,136099918530,18910,18910,18910,18910,0
|
|
20240228,172300,136099918530,18910,18910,18910,18910,0
|
|
20240228,172200,136099918530,18910,18910,18910,18910,0
|
|
20240228,172100,136099918530,18910,18910,18910,18910,0
|
|
20240228,172000,136099918530,18910,18910,18910,18910,0
|
|
20240228,171900,136099918530,18910,18910,18910,18910,0
|
|
20240228,171800,136099918530,18910,18910,18910,18910,0
|
|
20240228,171700,136099918530,18910,18910,18910,18910,0
|
|
20240228,171600,136099918530,18910,18910,18910,18910,0
|
|
20240228,171500,136099918530,18910,18910,18910,18910,0
|
|
20240228,171400,136099918530,18910,18910,18910,18910,0
|
|
20240228,171300,136099918530,18910,18910,18910,18910,0
|
|
20240228,171200,136099918530,18910,18910,18910,18910,0
|
|
20240228,171100,136099918530,18910,18910,18910,18910,0
|
|
20240228,171000,136099918530,18910,18910,18910,18910,0
|
|
20240228,170900,136099918530,18910,18910,18910,18910,0
|
|
20240228,170800,136099918530,18910,18910,18910,18910,0
|
|
20240228,170700,136099918530,18910,18910,18910,18910,0
|
|
20240228,170600,136099918530,18910,18910,18910,18910,0
|
|
20240228,170500,136099918530,18910,18910,18910,18910,0
|
|
20240228,170400,136099918530,18910,18910,18910,18910,0
|
|
20240228,170300,136099918530,18910,18910,18910,18910,0
|
|
20240228,170200,136099918530,18910,18910,18910,18910,0
|
|
20240228,170100,136099918530,18910,18910,18910,18910,0
|
|
20240228,170000,136099918530,18910,18910,18910,18910,0
|
|
20240228,165900,136099918530,18910,18910,18910,18910,0
|
|
20240228,165800,136099918530,18910,18910,18910,18910,0
|
|
20240228,165700,136099918530,18910,18910,18910,18910,0
|
|
20240228,165600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,165500,136099918530,18910,18910,18910,18910,0
|
|
20240228,165400,136099918530,18910,18910,18910,18910,0
|
|
20240228,165300,136099918530,18910,18910,18910,18910,0
|
|
20240228,165200,136099918530,18910,18910,18910,18910,0
|
|
20240228,165100,136099918530,18910,18910,18910,18910,0
|
|
20240228,165000,136099918530,18910,18910,18910,18910,0
|
|
20240228,164900,136099918530,18910,18910,18910,18910,0
|
|
20240228,164800,136099918530,18910,18910,18910,18910,0
|
|
20240228,164700,136099918530,18910,18910,18910,18910,0
|
|
20240228,164600,136099918530,18910,18910,18910,18910,0
|
|
20240228,164500,136099918530,18910,18910,18910,18910,0
|
|
20240228,164400,136099918530,18910,18910,18910,18910,0
|
|
20240228,164300,136099918530,18910,18910,18910,18910,0
|
|
20240228,164200,136099918530,18910,18910,18910,18910,0
|
|
20240228,164100,136099918530,18910,18910,18910,18910,0
|
|
20240228,164000,136099918530,18910,18910,18910,18910,0
|
|
20240228,163900,136099918530,18910,18910,18910,18910,0
|
|
20240228,163800,136099918530,18910,18910,18910,18910,0
|
|
20240228,163700,136099918530,18910,18910,18910,18910,0
|
|
20240228,163600,136099918530,18910,18910,18910,18910,0
|
|
20240228,163500,136099918530,18910,18910,18910,18910,0
|
|
20240228,163400,136099918530,18910,18910,18910,18910,0
|
|
20240228,163300,136099918530,18910,18910,18910,18910,0
|
|
20240228,163200,136099918530,18910,18910,18910,18910,0
|
|
20240228,163100,136099918530,18910,18910,18910,18910,0
|
|
20240228,163000,136099918530,18910,18910,18910,18910,0
|
|
20240228,162900,136099918530,18910,18910,18910,18910,0
|
|
20240228,162800,136099918530,18910,18910,18910,18910,0
|
|
20240228,162700,136099918530,18910,18910,18910,18910,0
|
|
20240228,162600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,162500,136099918530,18910,18910,18910,18910,0
|
|
20240228,162400,136099918530,18910,18910,18910,18910,0
|
|
20240228,162300,136099918530,18910,18910,18910,18910,0
|
|
20240228,162200,136099918530,18910,18910,18910,18910,0
|
|
20240228,162100,136099918530,18910,18910,18910,18910,0
|
|
20240228,162000,136099918530,18910,18910,18910,18910,0
|
|
20240228,161900,136099918530,18910,18910,18910,18910,0
|
|
20240228,161800,136099918530,18910,18910,18910,18910,0
|
|
20240228,161700,136099918530,18910,18910,18910,18910,0
|
|
20240228,161600,136099918530,18910,18910,18910,18910,0
|
|
20240228,161500,136099918530,18910,18910,18910,18910,0
|
|
20240228,161400,136099918530,18910,18910,18910,18910,0
|
|
20240228,161300,136099918530,18910,18910,18910,18910,0
|
|
20240228,161200,136099918530,18910,18910,18910,18910,0
|
|
20240228,161100,136099918530,18910,18910,18910,18910,0
|
|
20240228,161000,136099918530,18910,18910,18910,18910,0
|
|
20240228,160900,136099918530,18910,18910,18910,18910,0
|
|
20240228,160800,136099918530,18910,18910,18910,18910,0
|
|
20240228,160700,136099918530,18910,18910,18910,18910,0
|
|
20240228,160600,136099918530,18910,18910,18910,18910,0
|
|
20240228,160500,136099918530,18910,18910,18910,18910,0
|
|
20240228,160400,136099918530,18910,18910,18910,18910,0
|
|
20240228,160300,136099918530,18910,18910,18910,18910,0
|
|
20240228,160200,136099918530,18910,18910,18910,18910,0
|
|
20240228,160100,136099918530,18910,18910,18910,18910,0
|
|
20240228,160000,136099918530,18910,18910,18910,18910,0
|
|
20240228,155900,136099918530,18910,18910,18910,18910,0
|
|
20240228,155800,136099918530,18910,18910,18910,18910,0
|
|
20240228,155700,136099918530,18910,18910,18910,18910,0
|
|
20240228,155600,136099918530,18910,18910,18910,18910,36723
|
|
20240228,155500,136099918530,18910,18910,18910,18910,0
|
|
20240228,155400,136099918530,18910,18910,18910,18910,0
|
|
20240228,155300,136099918530,18910,18910,18910,18910,0
|
|
20240228,155200,136099918530,18910,18910,18910,18910,0
|
|
20240228,155100,136099918530,18910,18910,18910,18910,0
|
|
20240228,155000,136099918530,18910,18910,18910,18910,0
|
|
20240228,154900,136099918530,18910,18910,18910,18910,0
|
|
20240228,154800,136099918530,18910,18910,18910,18910,0
|
|
20240228,154700,136099918530,18910,18910,18910,18910,0
|
|
20240228,154600,136099918530,18910,18910,18910,18910,0
|
|
20240228,154500,136099918530,18910,18910,18910,18910,0
|
|
20240228,154400,136099918530,18910,18910,18910,18910,0
|
|
20240228,154300,136099918530,18910,18910,18910,18910,0
|
|
20240228,154200,136099918530,18910,18910,18910,18910,0
|
|
20240228,154100,136099918530,18910,18910,18910,18910,0
|
|
20240228,154000,136099918530,18910,18910,18910,18910,0
|
|
20240228,153900,136099918530,18910,18910,18910,18910,0
|
|
20240228,153800,136099918530,18910,18910,18910,18910,0
|
|
20240228,153700,136099918530,18910,18910,18910,18910,0
|
|
20240228,153600,136099918530,18910,18910,18910,18910,0
|
|
20240228,153500,136099918530,18910,18910,18910,18910,0
|
|
20240228,153400,136099918530,18910,18910,18910,18910,0
|
|
20240228,153300,136099918530,18910,18910,18910,18910,0
|
|
20240228,153200,136099918530,18910,18910,18910,18910,0
|
|
20240228,153100,136099918530,18910,18910,18910,18910,0
|
|
20240228,153000,136099918530,18910,18910,18910,18910,36723
|
|
20240228,152900,135405486600,18940,18940,18940,18940,0
|
|
20240228,152800,135405486600,18940,18940,18940,18940,0
|
|
20240228,152700,135405486600,18940,18940,18940,18940,0
|
|
20240228,152600,135405486600,18940,18940,18940,18940,0
|
|
20240228,152500,135405486600,18940,18940,18940,18940,0
|
|
20240228,152400,135405486600,18940,18940,18940,18940,0
|
|
20240228,152300,135405486600,18940,18940,18940,18940,0
|
|
20240228,152200,135405486600,18940,18940,18940,18940,0
|
|
20240228,152100,135405486600,18940,18940,18940,18940,0
|
|
20240228,152000,135405486600,18940,18940,18940,18940,0
|
|
20240228,151900,135405486600,18940,19000,19010,18910,24736
|
|
20240228,151800,134936379130,19000,19050,19050,18970,3468
|
|
20240228,151700,134870487420,19060,18950,19060,18940,11323
|
|
20240228,151600,134655726790,18960,18930,18960,18850,18554
|
|
20240228,151500,134305157200,18930,18940,18960,18900,12346
|
|
20240228,151400,134071628880,18940,19080,19080,18930,24433
|
|
20240228,151300,133607599290,19080,19040,19080,19030,5387
|
|
20240228,151200,133504968460,19040,19100,19110,19030,8956
|
|
20240228,151100,133334251250,19100,19060,19110,19050,3807
|
|
20240228,151000,133261596340,19050,19070,19090,19020,20750
|
|
20240228,150900,132866470740,19080,19130,19140,19060,17642
|
|
20240228,150800,132529620410,19130,19150,19170,19130,5207
|
|
20240228,150700,132429949000,19150,19110,19200,19110,7914
|
|
20240228,150600,132278600310,19110,19190,19200,19110,14155
|
|
20240228,150500,132007605790,19190,19190,19210,19170,5401
|
|
20240228,150400,131903968890,19190,19140,19200,19130,3813
|
|
20240228,150300,131830917800,19140,19200,19200,19130,11150
|
|
20240228,150200,131617438640,19170,19230,19250,19130,13392
|
|
20240228,150100,131360680430,19230,19250,19260,19100,21909
|
|
20240228,150000,130940541830,19250,19370,19500,19250,20206
|
|
20240228,145900,130549956440,19370,19350,19400,19340,8972
|
|
20240228,145800,130376289660,19360,19420,19490,19330,16699
|
|
20240228,145700,130052503020,19420,19620,19620,19410,20281
|
|
20240228,145600,129656961360,19570,19570,19680,19540,5307
|
|
20240228,145500,129552917710,19570,19530,19690,19500,15493
|
|
20240228,145400,129249498140,19520,19670,19730,19510,19357
|
|
20240228,145300,128870049320,19660,19770,19770,19600,10603
|
|
20240228,145200,128661482350,19780,19720,19830,19510,26256
|
|
20240228,145100,128144739930,19710,19580,19830,19580,25424
|
|
20240228,145000,127642472030,19600,19680,19750,19560,18207
|
|
20240228,144900,127283967110,19670,19470,19940,19470,50752
|
|
20240228,144800,126279197510,19390,19410,19540,19390,17968
|
|
20240228,144700,125929634410,19410,19420,19450,19270,26577
|
|
20240228,144600,125415333870,19410,19500,19500,19410,27147
|
|
20240228,144500,124886995500,19500,19690,19720,19470,36981
|
|
20240228,144400,124162780580,19690,19950,19950,19610,54764
|
|
20240228,144300,123080206840,19940,19880,20050,19830,96350
|
|
20240228,144200,121157311450,19900,19800,19920,19700,75889
|
|
20240228,144100,119651320370,19830,19460,19900,19420,66790
|
|
20240228,144000,118335392830,19460,19480,19520,19400,19959
|
|
20240228,143900,117946827010,19470,19520,19580,19410,31245
|
|
20240228,143800,117337307820,19520,19500,19580,19480,47950
|
|
20240228,143700,116401417950,19500,19300,19500,19300,32888
|
|
20240228,143600,115762175780,19290,19330,19330,19270,4780
|
|
20240228,143500,115669909370,19330,19210,19340,19210,10529
|
|
20240228,143400,115467014660,19220,19130,19220,19120,6152
|
|
20240228,143300,115349108640,19120,19120,19140,19110,1208
|
|
20240228,143200,115326013200,19120,19060,19130,19060,2589
|
|
20240228,143100,115276562500,19060,18990,19060,18980,1783
|
|
20240228,143000,115242642080,18990,18970,18990,18940,5986
|
|
20240228,142900,115129160270,18970,19030,19040,18970,7868
|
|
20240228,142800,114979656430,19030,19020,19040,19020,2168
|
|
20240228,142700,114938406020,19020,19040,19040,19010,2982
|
|
20240228,142600,114881661040,19040,19050,19050,19040,1061
|
|
20240228,142500,114861456990,19050,19030,19050,19000,3746
|
|
20240228,142400,114790209170,19030,19090,19090,19010,3809
|
|
20240228,142300,114717663690,19070,19120,19120,19060,2262
|
|
20240228,142200,114674496020,19130,19130,19130,19130,467
|
|
20240228,142100,114665562310,19160,19170,19170,19130,619
|
|
20240228,142000,114653705250,19180,19190,19190,19180,458
|
|
20240228,141900,114644919450,19180,19180,19180,19170,501
|
|
20240228,141800,114635310340,19180,19170,19190,19170,647
|
|
20240228,141700,114622901110,19170,19210,19210,19170,1322
|
|
20240228,141600,114597538270,19200,19160,19210,19160,3078
|
|
20240228,141500,114538473960,19160,19100,19160,19090,1946
|
|
20240228,141400,114501232850,19120,19140,19150,19090,737
|
|
20240228,141300,114487132470,19150,19090,19160,19090,1494
|
|
20240228,141200,114458550470,19120,19080,19120,19080,991
|
|
20240228,141100,114439618260,19090,19090,19090,19050,1610
|
|
20240228,141000,114408913050,19090,19120,19120,19090,649
|
|
20240228,140900,114396520150,19120,19130,19140,19120,974
|
|
20240228,140800,114377891710,19130,19110,19130,19110,895
|
|
20240228,140700,114360781090,19110,19120,19120,19060,1293
|
|
20240228,140600,114336074170,19120,19130,19130,19110,824
|
|
20240228,140500,114320322160,19160,19000,19160,18980,5882
|
|
20240228,140400,114208447460,19000,19010,19020,19000,7621
|
|
20240228,140300,114063600340,19010,19050,19050,19000,9949
|
|
20240228,140200,113874409620,19050,19080,19100,19050,2844
|
|
20240228,140100,113820158870,19080,19110,19120,19050,5983
|
|
20240228,140000,113706046480,19110,19150,19150,19090,10952
|
|
20240228,135900,113496602850,19150,19160,19180,19150,1071
|
|
20240228,135800,113476082720,19160,19190,19190,19160,284
|
|
20240228,135700,113470637910,19190,19190,19200,19160,1166
|
|
20240228,135600,113448262550,19190,19160,19190,19160,386
|
|
20240228,135500,113440865850,19200,19200,19200,19150,899
|
|
20240228,135400,113423617530,19200,19150,19200,19140,1029
|
|
20240228,135300,113403903170,19140,19200,19200,19140,1905
|
|
20240228,135200,113367414310,19200,19210,19240,19200,1172
|
|
20240228,135100,113344907450,19200,19190,19210,19170,3272
|
|
20240228,135000,113282136280,19190,19170,19210,19170,1496
|
|
20240228,134900,113253442700,19170,19240,19250,19170,2157
|
|
20240228,134800,113212003840,19240,19240,19240,19210,464
|
|
20240228,134700,113203077530,19240,19200,19240,19180,872
|
|
20240228,134600,113186336680,19200,19180,19200,19170,1458
|
|
20240228,134500,113158365190,19180,19230,19230,19160,5269
|
|
20240228,134400,113057210730,19230,19220,19250,19220,1251
|
|
20240228,134300,113033155350,19220,19160,19230,19160,921
|
|
20240228,134200,113015478850,19160,19150,19180,19130,2776
|
|
20240228,134100,112962317560,19180,19150,19180,19110,6681
|
|
20240228,134000,112834475680,19180,19320,19320,19120,10822
|
|
20240228,133900,112626578880,19320,19330,19340,19300,3425
|
|
20240228,133800,112560408550,19330,19370,19400,19330,4738
|
|
20240228,133700,112468670850,19390,19380,19390,19370,1514
|
|
20240228,133600,112439334060,19380,19370,19400,19370,2610
|
|
20240228,133500,112388763230,19370,19440,19450,19360,6202
|
|
20240228,133400,112268436020,19450,19480,19490,19430,4479
|
|
20240228,133300,112181312400,19480,19480,19490,19470,2239
|
|
20240228,133200,112137692790,19480,19490,19500,19470,5541
|
|
20240228,133100,112029705170,19490,19470,19490,19460,4312
|
|
20240228,133000,111945700290,19470,19420,19480,19420,2997
|
|
20240228,132900,111887380830,19420,19410,19420,19370,4492
|
|
20240228,132800,111800278440,19420,19490,19490,19420,7362
|
|
20240228,132700,111656937780,19490,19480,19500,19470,11009
|
|
20240228,132600,111442426260,19480,19480,19500,19430,14982
|
|
20240228,132500,111150519220,19480,19390,19490,19380,27128
|
|
20240228,132400,110623576970,19390,19320,19400,19320,4758
|
|
20240228,132300,110531356430,19320,19290,19320,19280,2466
|
|
20240228,132200,110483749280,19300,19270,19300,19270,449
|
|
20240228,132100,110475094750,19270,19320,19320,19260,2929
|
|
20240228,132000,110418608850,19310,19330,19330,19310,2041
|
|
20240228,131900,110379170560,19330,19380,19390,19330,2675
|
|
20240228,131800,110327395550,19380,19310,19380,19310,5383
|
|
20240228,131700,110223242950,19320,19270,19320,19260,4608
|
|
20240228,131600,110134341850,19270,19290,19290,19240,2295
|
|
20240228,131500,110090143880,19300,19340,19350,19300,5683
|
|
20240228,131400,109980340520,19320,19340,19390,19260,13467
|
|
20240228,131300,109719707310,19340,19250,19340,19240,6487
|
|
20240228,131200,109594610520,19250,19230,19250,19220,1312
|
|
20240228,131100,109569378400,19230,19240,19240,19220,1049
|
|
20240228,131000,109549208660,19230,19240,19250,19220,1123
|
|
20240228,130900,109527609190,19250,19230,19250,19230,1940
|
|
20240228,130800,109490293470,19230,19230,19240,19230,831
|
|
20240228,130700,109474309540,19220,19180,19230,19180,722
|
|
20240228,130600,109460442490,19180,19130,19200,19120,8452
|
|
20240228,130500,109298578990,19130,19120,19140,19110,1123
|
|
20240228,130400,109277108230,19120,19140,19140,19100,1180
|
|
20240228,130300,109254555460,19160,19170,19170,19090,4417
|
|
20240228,130200,109170070800,19170,19170,19180,19170,1623
|
|
20240228,130100,109138951760,19170,19170,19190,19170,673
|
|
20240228,130000,109126045480,19160,19220,19220,19160,3043
|
|
20240228,125900,109067658270,19220,19240,19250,19200,1295
|
|
20240228,125800,109042758500,19240,19310,19320,19200,2719
|
|
20240228,125700,108990363010,19310,19320,19320,19290,3876
|
|
20240228,125600,108915517890,19320,19240,19320,19240,11134
|
|
20240228,125500,108700979670,19250,19250,19270,19250,3170
|
|
20240228,125400,108639936880,19250,19250,19260,19220,1690
|
|
20240228,125300,108607409440,19250,19220,19250,19220,1449
|
|
20240228,125200,108579540860,19220,19220,19220,19190,2095
|
|
20240228,125100,108539292000,19210,19190,19210,19180,857
|
|
20240228,125000,108522839590,19190,19150,19210,19130,2248
|
|
20240228,124900,108479713370,19130,19110,19130,19110,540
|
|
20240228,124800,108469390530,19130,19180,19180,19080,2300
|
|
20240228,124700,108425387690,19180,19200,19210,19180,936
|
|
20240228,124600,108407431610,19200,19200,19220,19170,2689
|
|
20240228,124500,108355808970,19190,19190,19200,19170,2677
|
|
20240228,124400,108304445880,19200,19190,19200,19160,1496
|
|
20240228,124300,108275740760,19190,19180,19200,19140,2327
|
|
20240228,124200,108231084830,19180,19100,19190,19100,926
|
|
20240228,124100,108213334260,19100,19080,19120,19070,1182
|
|
20240228,124000,108190774310,19080,19080,19150,19060,1286
|
|
20240228,123900,108166225970,19080,19080,19090,19050,3016
|
|
20240228,123800,108108702630,19090,19110,19150,19080,944
|
|
20240228,123700,108090677580,19150,19080,19150,19080,1697
|
|
20240228,123600,108058267020,19080,19170,19170,19070,7819
|
|
20240228,123500,107908672590,19170,19190,19200,19170,3854
|
|
20240228,123400,107834752900,19190,19260,19260,19180,4318
|
|
20240228,123300,107751798620,19220,19340,19340,19180,9541
|
|
20240228,123200,107568057310,19340,19190,19340,19190,18676
|
|
20240228,123100,107208071040,19200,19070,19200,19070,8737
|
|
20240228,123000,107040758000,19070,19060,19090,19040,2202
|
|
20240228,122900,106998779540,19050,18980,19080,18970,4781
|
|
20240228,122800,106907809260,18990,18960,19030,18960,4753
|
|
20240228,122700,106817548330,18950,18950,18980,18940,5812
|
|
20240228,122600,106707396420,18950,18920,18950,18880,9504
|
|
20240228,122500,106527705850,18920,18970,18980,18910,8533
|
|
20240228,122400,106366104590,18970,19020,19030,18960,16100
|
|
20240228,122300,106060283270,19020,19060,19070,19020,3682
|
|
20240228,122200,105990167580,19070,19090,19100,19060,1052
|
|
20240228,122100,105970108160,19080,19080,19110,19080,2115
|
|
20240228,122000,105929715970,19100,19050,19110,19040,1869
|
|
20240228,121900,105894082990,19050,19110,19110,19020,3180
|
|
20240228,121800,105833450440,19110,19130,19140,19110,2194
|
|
20240228,121700,105791496700,19130,19140,19140,19120,545
|
|
20240228,121600,105781075870,19110,19140,19170,19100,2101
|
|
20240228,121500,105740875110,19110,19030,19140,19010,4426
|
|
20240228,121400,105656669580,19020,19220,19220,19020,5592
|
|
20240228,121300,105549623840,19220,19240,19270,19220,3837
|
|
20240228,121200,105475776640,19240,19200,19250,19200,5192
|
|
20240228,121100,105375967500,19210,19200,19220,19180,5142
|
|
20240228,121000,105277183140,19200,19210,19220,19170,5352
|
|
20240228,120900,105174446400,19210,19130,19210,19130,3682
|
|
20240228,120800,105103846730,19130,19070,19130,19060,3481
|
|
20240228,120700,105037363590,19060,19030,19070,19030,3104
|
|
20240228,120600,104978235110,19030,19040,19040,19010,3794
|
|
20240228,120500,104906065620,19040,19020,19090,19020,7182
|
|
20240228,120400,104769075940,19010,19000,19020,19000,7567
|
|
20240228,120300,104625282910,19000,19000,19000,19000,0
|
|
20240228,120200,104625282910,19000,19040,19050,19000,19027
|
|
20240228,120100,104263648180,19050,19010,19070,19010,7203
|
|
20240228,120000,104126608460,19010,19110,19110,19010,27286
|
|
20240228,115900,103606806880,19120,19110,19130,19100,2114
|
|
20240228,115800,103566413500,19110,19160,19170,19110,3466
|
|
20240228,115700,103500091570,19160,19160,19200,19160,1654
|
|
20240228,115600,103468389040,19160,19200,19210,19160,1866
|
|
20240228,115500,103432559920,19200,19130,19200,19130,2229
|
|
20240228,115400,103389840320,19130,19160,19170,19130,1872
|
|
20240228,115300,103354007050,19140,19120,19160,19110,2127
|
|
20240228,115200,103313282900,19120,19090,19150,19090,1653
|
|
20240228,115100,103281692350,19090,19100,19120,19090,7965
|
|
20240228,115000,103129567230,19100,19110,19120,19090,4097
|
|
20240228,114900,103051316620,19120,19130,19140,19090,6275
|
|
20240228,114800,102931427110,19130,19180,19180,19090,8843
|
|
20240228,114700,102762293460,19150,19240,19240,19150,5554
|
|
20240228,114600,102655628980,19270,19270,19280,19230,2941
|
|
20240228,114500,102599003450,19270,19300,19320,19260,4609
|
|
20240228,114400,102510135600,19300,19290,19300,19230,10550
|
|
20240228,114300,102306982980,19290,19270,19310,19230,10201
|
|
20240228,114200,102110363080,19230,19230,19320,19210,10424
|
|
20240228,114100,101909649910,19230,19150,19250,19150,7930
|
|
20240228,114000,101757537040,19150,19130,19170,19110,17736
|
|
20240228,113900,101417863380,19130,19290,19290,19030,32222
|
|
20240228,113800,100800331350,19250,19510,19530,19240,42952
|
|
20240228,113700,99969050730,19510,19530,19530,19480,4879
|
|
20240228,113600,99873910140,19510,19520,19530,19510,1238
|
|
20240228,113500,99849747300,19520,19570,19600,19510,8253
|
|
20240228,113400,99688359150,19570,19580,19610,19570,801
|
|
20240228,113300,99672673990,19580,19570,19610,19570,2376
|
|
20240228,113200,99626173110,19570,19630,19630,19570,2816
|
|
20240228,113100,99570972750,19630,19630,19640,19610,2503
|
|
20240228,113000,99521860340,19630,19690,19700,19630,2472
|
|
20240228,112900,99473258060,19690,19680,19720,19680,7900
|
|
20240228,112800,99317607000,19690,19710,19720,19680,11868
|
|
20240228,112700,99083793350,19710,19640,19720,19620,8376
|
|
20240228,112600,98918937860,19650,19660,19660,19600,1106
|
|
20240228,112500,98897219550,19660,19640,19660,19570,4290
|
|
20240228,112400,98813052440,19650,19640,19660,19590,6860
|
|
20240228,112300,98678334890,19640,19640,19650,19630,834
|
|
20240228,112200,98661957030,19640,19640,19660,19590,4443
|
|
20240228,112100,98574750590,19640,19640,19640,19580,3423
|
|
20240228,112000,98507592820,19640,19640,19670,19620,8773
|
|
20240228,111900,98335235470,19640,19530,19640,19530,3922
|
|
20240228,111800,98258393450,19540,19520,19540,19500,4824
|
|
20240228,111700,98164165400,19530,19500,19530,19490,879
|
|
20240228,111600,98147009330,19530,19540,19540,19480,3874
|
|
20240228,111500,98071419120,19540,19520,19540,19500,2545
|
|
20240228,111400,98021743230,19520,19500,19520,19480,1512
|
|
20240228,111300,97992271480,19500,19530,19530,19480,3470
|
|
20240228,111200,97924621180,19530,19500,19540,19490,3586
|
|
20240228,111100,97854667600,19490,19500,19500,19480,961
|
|
20240228,111000,97835934210,19500,19500,19500,19480,1579
|
|
20240228,110900,97805155360,19500,19550,19550,19470,2781
|
|
20240228,110800,97750920320,19550,19550,19560,19510,2664
|
|
20240228,110700,97698870900,19540,19480,19550,19470,5071
|
|
20240228,110600,97599959320,19480,19500,19500,19470,2780
|
|
20240228,110500,97545794380,19500,19480,19510,19470,2536
|
|
20240228,110400,97496393600,19480,19480,19510,19460,4410
|
|
20240228,110300,97410489650,19490,19440,19490,19430,7358
|
|
20240228,110200,97267393680,19440,19510,19510,19410,16842
|
|
20240228,110100,96940025970,19500,19550,19550,19500,5577
|
|
20240228,110000,96831184580,19540,19540,19560,19520,1812
|
|
20240228,105900,96795781240,19540,19510,19600,19500,2828
|
|
20240228,105800,96740558100,19510,19500,19570,19500,1961
|
|
20240228,105700,96702281390,19550,19530,19550,19480,6526
|
|
20240228,105600,96574965140,19530,19590,19590,19500,3287
|
|
20240228,105500,96510774290,19530,19510,19600,19510,4361
|
|
20240228,105400,96425639870,19510,19580,19590,19500,10354
|
|
20240228,105300,96223337570,19580,19660,19660,19570,4970
|
|
20240228,105200,96125888200,19660,19650,19670,19640,1658
|
|
20240228,105100,96093307870,19640,19600,19660,19600,1579
|
|
20240228,105000,96062314780,19600,19590,19630,19590,1319
|
|
20240228,104900,96036453800,19590,19550,19600,19540,2372
|
|
20240228,104800,95990062720,19550,19540,19600,19540,4104
|
|
20240228,104700,95909763630,19550,19530,19650,19520,3669
|
|
20240228,104600,95838052930,19530,19620,19670,19510,8675
|
|
20240228,104500,95668344300,19660,19700,19700,19580,3347
|
|
20240228,104400,95602569520,19700,19690,19730,19680,9910
|
|
20240228,104300,95407267300,19690,19640,19740,19620,11252
|
|
20240228,104200,95185737490,19640,19630,19650,19560,2262
|
|
20240228,104100,95141359380,19630,19560,19640,19500,9660
|
|
20240228,104000,94952547470,19560,19570,19620,19550,3446
|
|
20240228,103900,94885095380,19620,19640,19650,19540,7218
|
|
20240228,103800,94743703100,19650,19630,19710,19620,13015
|
|
20240228,103700,94487647090,19630,19590,19630,19580,3137
|
|
20240228,103600,94426153530,19590,19610,19610,19570,4216
|
|
20240228,103500,94343508430,19610,19480,19680,19480,8166
|
|
20240228,103400,94183707720,19480,19430,19500,19420,9888
|
|
20240228,103300,93991322770,19430,19590,19590,19410,34984
|
|
20240228,103200,93309886080,19590,19590,19620,19580,4532
|
|
20240228,103100,93221065610,19580,19580,19620,19550,14656
|
|
20240228,103000,92934215710,19580,19660,19660,19580,12385
|
|
20240228,102900,92691275640,19660,19670,19700,19660,3364
|
|
20240228,102800,92625097660,19670,19730,19740,19660,8555
|
|
20240228,102700,92456601740,19730,19740,19750,19710,2235
|
|
20240228,102600,92412522340,19740,19740,19760,19710,1877
|
|
20240228,102500,92375487340,19730,19720,19790,19710,5857
|
|
20240228,102400,92259937230,19720,19730,19810,19700,11649
|
|
20240228,102300,92030197820,19730,19780,19800,19710,10760
|
|
20240228,102200,91817565190,19780,19670,19810,19660,5864
|
|
20240228,102100,91701847510,19660,19820,19820,19660,11093
|
|
20240228,102000,91482957740,19820,19760,19830,19750,19751
|
|
20240228,101900,91091960160,19760,19680,19820,19660,17706
|
|
20240228,101800,90742491170,19660,19600,19700,19600,16154
|
|
20240228,101700,90425333980,19600,19590,19600,19580,6342
|
|
20240228,101600,90301049370,19590,19600,19600,19570,16263
|
|
20240228,101500,89982564890,19590,19670,19670,19490,36049
|
|
20240228,101400,89277018170,19670,19750,19770,19660,11969
|
|
20240228,101300,89041274810,19750,19720,19790,19710,13831
|
|
20240228,101200,88768383420,19710,19690,19750,19670,18272
|
|
20240228,101100,88408360020,19690,19840,19850,19600,39958
|
|
20240228,101000,87621167360,19850,19900,19900,19850,5303
|
|
20240228,100900,87515752810,19910,19930,19940,19880,2465
|
|
20240228,100800,87466664190,19950,19840,19950,19810,7164
|
|
20240228,100700,87324426600,19840,19940,19950,19820,15549
|
|
20240228,100600,87015352320,19930,19940,19960,19930,2928
|
|
20240228,100500,86956965540,19930,19960,19970,19930,4250
|
|
20240228,100400,86872197570,19970,19970,19990,19960,9146
|
|
20240228,100300,86689531430,19970,19990,20000,19970,10338
|
|
20240228,100200,86482846760,19980,19980,20000,19970,7071
|
|
20240228,100100,86341493260,19980,19970,19990,19960,5109
|
|
20240228,100000,86239452060,19990,19930,19990,19930,11278
|
|
20240228,095900,86014187640,19940,19890,19960,19880,8141
|
|
20240228,095800,85851982500,19880,19850,19930,19830,12665
|
|
20240228,095700,85600292730,19840,19930,19940,19790,49096
|
|
20240228,095600,84625034560,19930,19950,19960,19930,11334
|
|
20240228,095500,84398992080,19950,19970,19990,19930,10720
|
|
20240228,095400,84185101670,19970,19970,20000,19950,12075
|
|
20240228,095300,83943936930,19960,20000,20000,19960,9527
|
|
20240228,095200,83753611910,19990,19990,20000,19990,8431
|
|
20240228,095100,83585048740,20000,20050,20050,19960,13518
|
|
20240228,095000,83314539320,20000,19930,20000,19930,24845
|
|
20240228,094900,82818047090,19930,19960,20050,19930,40716
|
|
20240228,094800,82003987290,19950,19900,19970,19860,36682
|
|
20240228,094700,81273458570,19890,20050,20100,19890,53111
|
|
20240228,094600,80212330320,20050,19990,20100,19970,64280
|
|
20240228,094500,78925922650,19980,20250,20250,19950,121369
|
|
20240228,094400,76493342220,20250,20600,20600,20100,64024
|
|
20240228,094300,75192589170,20600,20750,20800,20500,15150
|
|
20240228,094200,74880028620,20750,20800,20850,20700,14097
|
|
20240228,094100,74586730770,20850,20650,20900,20650,29412
|
|
20240228,094000,73975219570,20700,20600,20700,20450,16157
|
|
20240228,093900,73643074270,20600,20700,20800,20600,25711
|
|
20240228,093800,73110257120,20700,20600,20800,20400,46049
|
|
20240228,093700,72162169120,20600,20800,20800,20400,81901
|
|
20240228,093600,70480777870,20800,20800,20900,20750,29298
|
|
20240228,093500,69870446170,20750,20800,20850,20600,36163
|
|
20240228,093400,69121895120,20800,20850,20900,20700,39190
|
|
20240228,093300,68308131220,20900,21050,21050,20750,74048
|
|
20240228,093200,66763500470,21000,21350,21350,20950,60728
|
|
20240228,093100,65483918320,21350,21250,21400,21200,22887
|
|
20240228,093000,64997417670,21250,21450,21450,21250,24198
|
|
20240228,092900,64480932370,21400,21600,21650,21400,19937
|
|
20240228,092800,64051343370,21600,21400,21650,21400,35867
|
|
20240228,092700,63278097270,21400,21400,21450,21350,19444
|
|
20240228,092600,62862443570,21400,21350,21450,21200,43566
|
|
20240228,092500,61934435320,21300,21600,21600,21250,66259
|
|
20240228,092400,60516440670,21550,21500,21750,21500,22852
|
|
20240228,092300,60022213270,21500,21750,21800,21500,54699
|
|
20240228,092200,58839662470,21750,22350,22400,21400,150611
|
|
20240228,092100,55551503370,22300,21750,22550,21400,229002
|
|
20240228,092000,50484146820,21750,21600,21850,21550,28591
|
|
20240228,091900,49862423770,21600,21600,21900,21500,59151
|
|
20240228,091800,48578481520,21600,21900,21950,21550,73069
|
|
20240228,091700,46993916370,21950,22200,22300,21700,132456
|
|
20240228,091600,44084152720,22200,22200,22250,21850,116500
|
|
20240228,091500,41511688170,22250,21450,22300,21450,260314
|
|
20240228,091400,35771186820,21500,21950,22000,21350,145436
|
|
20240228,091300,32614294670,21950,21600,22000,21350,244591
|
|
20240228,091200,27301036220,21550,20700,21700,20700,132167
|
|
20240228,091100,24481532920,20750,20500,20750,20500,29185
|
|
20240228,091000,23879637520,20550,20850,20900,20250,63908
|
|
20240228,090900,22567375070,20900,21000,21050,20750,38700
|
|
20240228,090800,21758672120,20950,20850,21050,20800,33763
|
|
20240228,090700,21051611070,20850,20900,20950,20550,63432
|
|
20240228,090600,19738407720,20900,21350,21350,20700,77326
|
|
20240228,090500,18114127920,21350,21100,21500,20900,86908
|
|
20240228,090400,16273770070,21100,21300,21350,20900,125474
|
|
20240228,090300,13625428620,21300,21500,21800,21100,233011
|
|
20240228,090200,8631185470,21450,21100,21500,20900,407965
|
|
20240228,090100,0,18840,18840,18840,18840,0
|
|
20240228,090000,0,18840,18840,18840,18840,0
|