708 lines
35 KiB
CSV
708 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,204500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,204400,2403975770,3665,3665,3665,3665,0
|
|
20240227,204300,2403975770,3665,3665,3665,3665,0
|
|
20240227,204200,2403975770,3665,3665,3665,3665,0
|
|
20240227,204100,2403975770,3665,3665,3665,3665,0
|
|
20240227,204000,2403975770,3665,3665,3665,3665,0
|
|
20240227,203900,2403975770,3665,3665,3665,3665,0
|
|
20240227,203800,2403975770,3665,3665,3665,3665,0
|
|
20240227,203700,2403975770,3665,3665,3665,3665,0
|
|
20240227,203600,2403975770,3665,3665,3665,3665,0
|
|
20240227,203500,2403975770,3665,3665,3665,3665,0
|
|
20240227,203400,2403975770,3665,3665,3665,3665,0
|
|
20240227,203300,2403975770,3665,3665,3665,3665,0
|
|
20240227,203200,2403975770,3665,3665,3665,3665,0
|
|
20240227,203100,2403975770,3665,3665,3665,3665,0
|
|
20240227,203000,2403975770,3665,3665,3665,3665,0
|
|
20240227,202900,2403975770,3665,3665,3665,3665,0
|
|
20240227,202800,2403975770,3665,3665,3665,3665,0
|
|
20240227,202700,2403975770,3665,3665,3665,3665,0
|
|
20240227,202600,2403975770,3665,3665,3665,3665,0
|
|
20240227,202500,2403975770,3665,3665,3665,3665,0
|
|
20240227,202400,2403975770,3665,3665,3665,3665,0
|
|
20240227,202300,2403975770,3665,3665,3665,3665,0
|
|
20240227,202200,2403975770,3665,3665,3665,3665,0
|
|
20240227,202100,2403975770,3665,3665,3665,3665,0
|
|
20240227,202000,2403975770,3665,3665,3665,3665,0
|
|
20240227,201900,2403975770,3665,3665,3665,3665,0
|
|
20240227,201800,2403975770,3665,3665,3665,3665,0
|
|
20240227,201700,2403975770,3665,3665,3665,3665,0
|
|
20240227,201600,2403975770,3665,3665,3665,3665,0
|
|
20240227,201500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,201400,2403975770,3665,3665,3665,3665,0
|
|
20240227,201300,2403975770,3665,3665,3665,3665,0
|
|
20240227,201200,2403975770,3665,3665,3665,3665,0
|
|
20240227,201100,2403975770,3665,3665,3665,3665,0
|
|
20240227,201000,2403975770,3665,3665,3665,3665,0
|
|
20240227,200900,2403975770,3665,3665,3665,3665,0
|
|
20240227,200800,2403975770,3665,3665,3665,3665,0
|
|
20240227,200700,2403975770,3665,3665,3665,3665,0
|
|
20240227,200600,2403975770,3665,3665,3665,3665,0
|
|
20240227,200500,2403975770,3665,3665,3665,3665,0
|
|
20240227,200400,2403975770,3665,3665,3665,3665,0
|
|
20240227,200300,2403975770,3665,3665,3665,3665,0
|
|
20240227,200200,2403975770,3665,3665,3665,3665,0
|
|
20240227,200100,2403975770,3665,3665,3665,3665,0
|
|
20240227,200000,2403975770,3665,3665,3665,3665,0
|
|
20240227,195900,2403975770,3665,3665,3665,3665,0
|
|
20240227,195800,2403975770,3665,3665,3665,3665,0
|
|
20240227,195700,2403975770,3665,3665,3665,3665,0
|
|
20240227,195600,2403975770,3665,3665,3665,3665,0
|
|
20240227,195500,2403975770,3665,3665,3665,3665,0
|
|
20240227,195400,2403975770,3665,3665,3665,3665,0
|
|
20240227,195300,2403975770,3665,3665,3665,3665,0
|
|
20240227,195200,2403975770,3665,3665,3665,3665,0
|
|
20240227,195100,2403975770,3665,3665,3665,3665,0
|
|
20240227,195000,2403975770,3665,3665,3665,3665,0
|
|
20240227,194900,2403975770,3665,3665,3665,3665,0
|
|
20240227,194800,2403975770,3665,3665,3665,3665,0
|
|
20240227,194700,2403975770,3665,3665,3665,3665,0
|
|
20240227,194600,2403975770,3665,3665,3665,3665,0
|
|
20240227,194500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,194400,2403975770,3665,3665,3665,3665,0
|
|
20240227,194300,2403975770,3665,3665,3665,3665,0
|
|
20240227,194200,2403975770,3665,3665,3665,3665,0
|
|
20240227,194100,2403975770,3665,3665,3665,3665,0
|
|
20240227,194000,2403975770,3665,3665,3665,3665,0
|
|
20240227,193900,2403975770,3665,3665,3665,3665,0
|
|
20240227,193800,2403975770,3665,3665,3665,3665,0
|
|
20240227,193700,2403975770,3665,3665,3665,3665,0
|
|
20240227,193600,2403975770,3665,3665,3665,3665,0
|
|
20240227,193500,2403975770,3665,3665,3665,3665,0
|
|
20240227,193400,2403975770,3665,3665,3665,3665,0
|
|
20240227,193300,2403975770,3665,3665,3665,3665,0
|
|
20240227,193200,2403975770,3665,3665,3665,3665,0
|
|
20240227,193100,2403975770,3665,3665,3665,3665,0
|
|
20240227,193000,2403975770,3665,3665,3665,3665,0
|
|
20240227,192900,2403975770,3665,3665,3665,3665,0
|
|
20240227,192800,2403975770,3665,3665,3665,3665,0
|
|
20240227,192700,2403975770,3665,3665,3665,3665,0
|
|
20240227,192600,2403975770,3665,3665,3665,3665,0
|
|
20240227,192500,2403975770,3665,3665,3665,3665,0
|
|
20240227,192400,2403975770,3665,3665,3665,3665,0
|
|
20240227,192300,2403975770,3665,3665,3665,3665,0
|
|
20240227,192200,2403975770,3665,3665,3665,3665,0
|
|
20240227,192100,2403975770,3665,3665,3665,3665,0
|
|
20240227,192000,2403975770,3665,3665,3665,3665,0
|
|
20240227,191900,2403975770,3665,3665,3665,3665,0
|
|
20240227,191800,2403975770,3665,3665,3665,3665,0
|
|
20240227,191700,2403975770,3665,3665,3665,3665,0
|
|
20240227,191600,2403975770,3665,3665,3665,3665,0
|
|
20240227,191500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,191400,2403975770,3665,3665,3665,3665,0
|
|
20240227,191300,2403975770,3665,3665,3665,3665,0
|
|
20240227,191200,2403975770,3665,3665,3665,3665,0
|
|
20240227,191100,2403975770,3665,3665,3665,3665,0
|
|
20240227,191000,2403975770,3665,3665,3665,3665,0
|
|
20240227,190900,2403975770,3665,3665,3665,3665,0
|
|
20240227,190800,2403975770,3665,3665,3665,3665,0
|
|
20240227,190700,2403975770,3665,3665,3665,3665,0
|
|
20240227,190600,2403975770,3665,3665,3665,3665,0
|
|
20240227,190500,2403975770,3665,3665,3665,3665,0
|
|
20240227,190400,2403975770,3665,3665,3665,3665,0
|
|
20240227,190300,2403975770,3665,3665,3665,3665,0
|
|
20240227,190200,2403975770,3665,3665,3665,3665,0
|
|
20240227,190100,2403975770,3665,3665,3665,3665,0
|
|
20240227,190000,2403975770,3665,3665,3665,3665,0
|
|
20240227,185900,2403975770,3665,3665,3665,3665,0
|
|
20240227,185800,2403975770,3665,3665,3665,3665,0
|
|
20240227,185700,2403975770,3665,3665,3665,3665,0
|
|
20240227,185600,2403975770,3665,3665,3665,3665,0
|
|
20240227,185500,2403975770,3665,3665,3665,3665,0
|
|
20240227,185400,2403975770,3665,3665,3665,3665,0
|
|
20240227,185300,2403975770,3665,3665,3665,3665,0
|
|
20240227,185200,2403975770,3665,3665,3665,3665,0
|
|
20240227,185100,2403975770,3665,3665,3665,3665,0
|
|
20240227,185000,2403975770,3665,3665,3665,3665,0
|
|
20240227,184900,2403975770,3665,3665,3665,3665,0
|
|
20240227,184800,2403975770,3665,3665,3665,3665,0
|
|
20240227,184700,2403975770,3665,3665,3665,3665,0
|
|
20240227,184600,2403975770,3665,3665,3665,3665,0
|
|
20240227,184500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,184400,2403975770,3665,3665,3665,3665,0
|
|
20240227,184300,2403975770,3665,3665,3665,3665,0
|
|
20240227,184200,2403975770,3665,3665,3665,3665,0
|
|
20240227,184100,2403975770,3665,3665,3665,3665,0
|
|
20240227,184000,2403975770,3665,3665,3665,3665,0
|
|
20240227,183900,2403975770,3665,3665,3665,3665,0
|
|
20240227,183800,2403975770,3665,3665,3665,3665,0
|
|
20240227,183700,2403975770,3665,3665,3665,3665,0
|
|
20240227,183600,2403975770,3665,3665,3665,3665,0
|
|
20240227,183500,2403975770,3665,3665,3665,3665,0
|
|
20240227,183400,2403975770,3665,3665,3665,3665,0
|
|
20240227,183300,2403975770,3665,3665,3665,3665,0
|
|
20240227,183200,2403975770,3665,3665,3665,3665,0
|
|
20240227,183100,2403975770,3665,3665,3665,3665,0
|
|
20240227,183000,2403975770,3665,3665,3665,3665,0
|
|
20240227,182900,2403975770,3665,3665,3665,3665,0
|
|
20240227,182800,2403975770,3665,3665,3665,3665,0
|
|
20240227,182700,2403975770,3665,3665,3665,3665,0
|
|
20240227,182600,2403975770,3665,3665,3665,3665,0
|
|
20240227,182500,2403975770,3665,3665,3665,3665,0
|
|
20240227,182400,2403975770,3665,3665,3665,3665,0
|
|
20240227,182300,2403975770,3665,3665,3665,3665,0
|
|
20240227,182200,2403975770,3665,3665,3665,3665,0
|
|
20240227,182100,2403975770,3665,3665,3665,3665,0
|
|
20240227,182000,2403975770,3665,3665,3665,3665,0
|
|
20240227,181900,2403975770,3665,3665,3665,3665,0
|
|
20240227,181800,2403975770,3665,3665,3665,3665,0
|
|
20240227,181700,2403975770,3665,3665,3665,3665,0
|
|
20240227,181600,2403975770,3665,3665,3665,3665,0
|
|
20240227,181500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,181400,2403975770,3665,3665,3665,3665,0
|
|
20240227,181300,2403975770,3665,3665,3665,3665,0
|
|
20240227,181200,2403975770,3665,3665,3665,3665,0
|
|
20240227,181100,2403975770,3665,3665,3665,3665,0
|
|
20240227,181000,2403975770,3665,3665,3665,3665,0
|
|
20240227,180900,2403975770,3665,3665,3665,3665,0
|
|
20240227,180800,2403975770,3665,3665,3665,3665,0
|
|
20240227,180700,2403975770,3665,3665,3665,3665,0
|
|
20240227,180600,2403975770,3665,3665,3665,3665,0
|
|
20240227,180500,2403975770,3665,3665,3665,3665,0
|
|
20240227,180400,2403975770,3665,3665,3665,3665,0
|
|
20240227,180300,2403975770,3665,3665,3665,3665,0
|
|
20240227,180200,2403975770,3665,3665,3665,3665,0
|
|
20240227,180100,2403975770,3665,3665,3665,3665,0
|
|
20240227,180000,2403975770,3665,3665,3665,3665,0
|
|
20240227,175900,2403975770,3665,3665,3665,3665,0
|
|
20240227,175800,2403975770,3665,3665,3665,3665,0
|
|
20240227,175700,2403975770,3665,3665,3665,3665,0
|
|
20240227,175600,2403975770,3665,3665,3665,3665,0
|
|
20240227,175500,2403975770,3665,3665,3665,3665,0
|
|
20240227,175400,2403975770,3665,3665,3665,3665,0
|
|
20240227,175300,2403975770,3665,3665,3665,3665,0
|
|
20240227,175200,2403975770,3665,3665,3665,3665,0
|
|
20240227,175100,2403975770,3665,3665,3665,3665,0
|
|
20240227,175000,2403975770,3665,3665,3665,3665,0
|
|
20240227,174900,2403975770,3665,3665,3665,3665,0
|
|
20240227,174800,2403975770,3665,3665,3665,3665,0
|
|
20240227,174700,2403975770,3665,3665,3665,3665,0
|
|
20240227,174600,2403975770,3665,3665,3665,3665,0
|
|
20240227,174500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,174400,2403975770,3665,3665,3665,3665,0
|
|
20240227,174300,2403975770,3665,3665,3665,3665,0
|
|
20240227,174200,2403975770,3665,3665,3665,3665,0
|
|
20240227,174100,2403975770,3665,3665,3665,3665,0
|
|
20240227,174000,2403975770,3665,3665,3665,3665,0
|
|
20240227,173900,2403975770,3665,3665,3665,3665,0
|
|
20240227,173800,2403975770,3665,3665,3665,3665,0
|
|
20240227,173700,2403975770,3665,3665,3665,3665,0
|
|
20240227,173600,2403975770,3665,3665,3665,3665,0
|
|
20240227,173500,2403975770,3665,3665,3665,3665,0
|
|
20240227,173400,2403975770,3665,3665,3665,3665,0
|
|
20240227,173300,2403975770,3665,3665,3665,3665,0
|
|
20240227,173200,2403975770,3665,3665,3665,3665,0
|
|
20240227,173100,2403975770,3665,3665,3665,3665,0
|
|
20240227,173000,2403975770,3665,3665,3665,3665,0
|
|
20240227,172900,2403975770,3665,3665,3665,3665,0
|
|
20240227,172800,2403975770,3665,3665,3665,3665,0
|
|
20240227,172700,2403975770,3665,3665,3665,3665,0
|
|
20240227,172600,2403975770,3665,3665,3665,3665,0
|
|
20240227,172500,2403975770,3665,3665,3665,3665,0
|
|
20240227,172400,2403975770,3665,3665,3665,3665,0
|
|
20240227,172300,2403975770,3665,3665,3665,3665,0
|
|
20240227,172200,2403975770,3665,3665,3665,3665,0
|
|
20240227,172100,2403975770,3665,3665,3665,3665,0
|
|
20240227,172000,2403975770,3665,3665,3665,3665,0
|
|
20240227,171900,2403975770,3665,3665,3665,3665,0
|
|
20240227,171800,2403975770,3665,3665,3665,3665,0
|
|
20240227,171700,2403975770,3665,3665,3665,3665,0
|
|
20240227,171600,2403975770,3665,3665,3665,3665,0
|
|
20240227,171500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,171400,2403975770,3665,3665,3665,3665,0
|
|
20240227,171300,2403975770,3665,3665,3665,3665,0
|
|
20240227,171200,2403975770,3665,3665,3665,3665,0
|
|
20240227,171100,2403975770,3665,3665,3665,3665,0
|
|
20240227,171000,2403975770,3665,3665,3665,3665,0
|
|
20240227,170900,2403975770,3665,3665,3665,3665,0
|
|
20240227,170800,2403975770,3665,3665,3665,3665,0
|
|
20240227,170700,2403975770,3665,3665,3665,3665,0
|
|
20240227,170600,2403975770,3665,3665,3665,3665,0
|
|
20240227,170500,2403975770,3665,3665,3665,3665,0
|
|
20240227,170400,2403975770,3665,3665,3665,3665,0
|
|
20240227,170300,2403975770,3665,3665,3665,3665,0
|
|
20240227,170200,2403975770,3665,3665,3665,3665,0
|
|
20240227,170100,2403975770,3665,3665,3665,3665,0
|
|
20240227,170000,2403975770,3665,3665,3665,3665,0
|
|
20240227,165900,2403975770,3665,3665,3665,3665,0
|
|
20240227,165800,2403975770,3665,3665,3665,3665,0
|
|
20240227,165700,2403975770,3665,3665,3665,3665,0
|
|
20240227,165600,2403975770,3665,3665,3665,3665,0
|
|
20240227,165500,2403975770,3665,3665,3665,3665,0
|
|
20240227,165400,2403975770,3665,3665,3665,3665,0
|
|
20240227,165300,2403975770,3665,3665,3665,3665,0
|
|
20240227,165200,2403975770,3665,3665,3665,3665,0
|
|
20240227,165100,2403975770,3665,3665,3665,3665,0
|
|
20240227,165000,2403975770,3665,3665,3665,3665,0
|
|
20240227,164900,2403975770,3665,3665,3665,3665,0
|
|
20240227,164800,2403975770,3665,3665,3665,3665,0
|
|
20240227,164700,2403975770,3665,3665,3665,3665,0
|
|
20240227,164600,2403975770,3665,3665,3665,3665,0
|
|
20240227,164500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,164400,2403975770,3665,3665,3665,3665,0
|
|
20240227,164300,2403975770,3665,3665,3665,3665,0
|
|
20240227,164200,2403975770,3665,3665,3665,3665,0
|
|
20240227,164100,2403975770,3665,3665,3665,3665,0
|
|
20240227,164000,2403975770,3665,3665,3665,3665,0
|
|
20240227,163900,2403975770,3665,3665,3665,3665,0
|
|
20240227,163800,2403975770,3665,3665,3665,3665,0
|
|
20240227,163700,2403975770,3665,3665,3665,3665,0
|
|
20240227,163600,2403975770,3665,3665,3665,3665,0
|
|
20240227,163500,2403975770,3665,3665,3665,3665,0
|
|
20240227,163400,2403975770,3665,3665,3665,3665,0
|
|
20240227,163300,2403975770,3665,3665,3665,3665,0
|
|
20240227,163200,2403975770,3665,3665,3665,3665,0
|
|
20240227,163100,2403975770,3665,3665,3665,3665,0
|
|
20240227,163000,2403975770,3665,3665,3665,3665,0
|
|
20240227,162900,2403975770,3665,3665,3665,3665,0
|
|
20240227,162800,2403975770,3665,3665,3665,3665,0
|
|
20240227,162700,2403975770,3665,3665,3665,3665,0
|
|
20240227,162600,2403975770,3665,3665,3665,3665,0
|
|
20240227,162500,2403975770,3665,3665,3665,3665,0
|
|
20240227,162400,2403975770,3665,3665,3665,3665,0
|
|
20240227,162300,2403975770,3665,3665,3665,3665,0
|
|
20240227,162200,2403975770,3665,3665,3665,3665,0
|
|
20240227,162100,2403975770,3665,3665,3665,3665,0
|
|
20240227,162000,2403975770,3665,3665,3665,3665,0
|
|
20240227,161900,2403975770,3665,3665,3665,3665,0
|
|
20240227,161800,2403975770,3665,3665,3665,3665,0
|
|
20240227,161700,2403975770,3665,3665,3665,3665,0
|
|
20240227,161600,2403975770,3665,3665,3665,3665,0
|
|
20240227,161500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,161400,2403975770,3665,3665,3665,3665,0
|
|
20240227,161300,2403975770,3665,3665,3665,3665,0
|
|
20240227,161200,2403975770,3665,3665,3665,3665,0
|
|
20240227,161100,2403975770,3665,3665,3665,3665,0
|
|
20240227,161000,2403975770,3665,3665,3665,3665,0
|
|
20240227,160900,2403975770,3665,3665,3665,3665,0
|
|
20240227,160800,2403975770,3665,3665,3665,3665,0
|
|
20240227,160700,2403975770,3665,3665,3665,3665,0
|
|
20240227,160600,2403975770,3665,3665,3665,3665,0
|
|
20240227,160500,2403975770,3665,3665,3665,3665,0
|
|
20240227,160400,2403975770,3665,3665,3665,3665,0
|
|
20240227,160300,2403975770,3665,3665,3665,3665,0
|
|
20240227,160200,2403975770,3665,3665,3665,3665,0
|
|
20240227,160100,2403975770,3665,3665,3665,3665,0
|
|
20240227,160000,2403975770,3665,3665,3665,3665,0
|
|
20240227,155900,2403975770,3665,3665,3665,3665,0
|
|
20240227,155800,2403975770,3665,3665,3665,3665,0
|
|
20240227,155700,2403975770,3665,3665,3665,3665,0
|
|
20240227,155600,2403975770,3665,3665,3665,3665,0
|
|
20240227,155500,2403975770,3665,3665,3665,3665,0
|
|
20240227,155400,2403975770,3665,3665,3665,3665,0
|
|
20240227,155300,2403975770,3665,3665,3665,3665,0
|
|
20240227,155200,2403975770,3665,3665,3665,3665,0
|
|
20240227,155100,2403975770,3665,3665,3665,3665,0
|
|
20240227,155000,2403975770,3665,3665,3665,3665,0
|
|
20240227,154900,2403975770,3665,3665,3665,3665,0
|
|
20240227,154800,2403975770,3665,3665,3665,3665,0
|
|
20240227,154700,2403975770,3665,3665,3665,3665,0
|
|
20240227,154600,2403975770,3665,3665,3665,3665,0
|
|
20240227,154500,2403975770,3665,3665,3665,3665,4140
|
|
20240227,154400,2403975770,3665,3665,3665,3665,0
|
|
20240227,154300,2403975770,3665,3665,3665,3665,0
|
|
20240227,154200,2403975770,3665,3665,3665,3665,0
|
|
20240227,154100,2403975770,3665,3665,3665,3665,0
|
|
20240227,154000,2403975770,3665,3665,3665,3665,0
|
|
20240227,153900,2403975770,3665,3665,3665,3665,0
|
|
20240227,153800,2403975770,3665,3665,3665,3665,0
|
|
20240227,153700,2403975770,3665,3665,3665,3665,0
|
|
20240227,153600,2403975770,3665,3665,3665,3665,0
|
|
20240227,153500,2403975770,3665,3665,3665,3665,0
|
|
20240227,153400,2403975770,3665,3665,3665,3665,0
|
|
20240227,153300,2403975770,3665,3665,3665,3665,0
|
|
20240227,153200,2403975770,3665,3665,3665,3665,0
|
|
20240227,153100,2403975770,3665,3665,3665,3665,0
|
|
20240227,153000,2403975770,3665,3665,3665,3665,4140
|
|
20240227,152900,2388802670,3685,3685,3685,3685,0
|
|
20240227,152800,2388802670,3685,3685,3685,3685,0
|
|
20240227,152700,2388802670,3685,3685,3685,3685,0
|
|
20240227,152600,2388802670,3685,3685,3685,3685,0
|
|
20240227,152500,2388802670,3685,3685,3685,3685,0
|
|
20240227,152400,2388802670,3685,3685,3685,3685,0
|
|
20240227,152300,2388802670,3685,3685,3685,3685,0
|
|
20240227,152200,2388802670,3685,3685,3685,3685,0
|
|
20240227,152100,2388802670,3685,3685,3685,3685,0
|
|
20240227,152000,2388802670,3685,3685,3685,3685,0
|
|
20240227,151900,2388802670,3685,3685,3695,3670,1047
|
|
20240227,151800,2384949155,3685,3680,3685,3680,240
|
|
20240227,151700,2384065945,3690,3690,3690,3685,542
|
|
20240227,151600,2382068630,3690,3690,3690,3685,34
|
|
20240227,151500,2381943325,3690,3680,3690,3680,615
|
|
20240227,151400,2379679170,3685,3680,3685,3680,231
|
|
20240227,151300,2378828935,3685,3685,3685,3685,497
|
|
20240227,151200,2376997490,3695,3695,3695,3685,19
|
|
20240227,151100,2376927295,3695,3695,3695,3685,1049
|
|
20240227,151000,2373056700,3700,3700,3700,3700,9
|
|
20240227,150900,2373023400,3705,3710,3710,3690,106
|
|
20240227,150800,2372632125,3710,3700,3710,3700,585
|
|
20240227,150700,2370467605,3695,3700,3700,3695,654
|
|
20240227,150600,2368047955,3695,3690,3700,3690,1047
|
|
20240227,150500,2364182820,3690,3685,3690,3685,37
|
|
20240227,150400,2364046440,3690,3680,3690,3680,3
|
|
20240227,150300,2364035390,3690,3690,3690,3690,11
|
|
20240227,150200,2363994800,3690,3680,3690,3680,101
|
|
20240227,150100,2363623100,3680,3675,3680,3675,23
|
|
20240227,150000,2363538565,3675,3680,3680,3675,247
|
|
20240227,145900,2362630520,3670,3680,3680,3670,301
|
|
20240227,145800,2361525840,3680,3680,3680,3670,13
|
|
20240227,145700,2361478010,3680,3680,3680,3670,64
|
|
20240227,145600,2361242990,3680,3670,3680,3650,9392
|
|
20240227,145500,2326875990,3690,3690,3690,3670,365
|
|
20240227,145400,2325535400,3690,3675,3690,3670,454
|
|
20240227,145300,2323868990,3690,3690,3690,3690,26
|
|
20240227,145200,2323773050,3695,3695,3695,3695,1
|
|
20240227,145100,2323769355,3680,3680,3680,3675,627
|
|
20240227,145000,2321464365,3680,3680,3680,3675,614
|
|
20240227,144900,2319207270,3690,3690,3690,3690,3
|
|
20240227,144800,2319196200,3690,3695,3695,3690,18
|
|
20240227,144700,2319129755,3695,3695,3695,3695,2
|
|
20240227,144600,2319122365,3695,3700,3700,3695,24
|
|
20240227,144500,2319033675,3700,3680,3700,3670,482
|
|
20240227,144400,2317260535,3680,3680,3680,3680,200
|
|
20240227,144300,2316524535,3680,3670,3680,3670,900
|
|
20240227,144200,2313221525,3680,3680,3680,3680,300
|
|
20240227,144100,2312117525,3680,3680,3700,3675,4478
|
|
20240227,144000,2295653650,3700,3690,3700,3680,1066
|
|
20240227,143900,2291725315,3700,3690,3700,3685,1350
|
|
20240227,143800,2286746450,3700,3700,3700,3690,62
|
|
20240227,143700,2286517560,3700,3690,3700,3690,120
|
|
20240227,143600,2286074750,3690,3690,3690,3690,106
|
|
20240227,143500,2285683610,3690,3690,3695,3690,1115
|
|
20240227,143400,2281569255,3695,3695,3695,3695,226
|
|
20240227,143300,2280734185,3710,3710,3710,3710,0
|
|
20240227,143200,2280734185,3710,3710,3710,3710,0
|
|
20240227,143100,2280734185,3710,3710,3710,3710,220
|
|
20240227,143000,2279917985,3710,3705,3710,3705,501
|
|
20240227,142900,2278061775,3705,3705,3705,3705,2
|
|
20240227,142800,2278054365,3685,3690,3690,3685,4350
|
|
20240227,142700,2262002890,3690,3710,3710,3690,5232
|
|
20240227,142600,2242648305,3710,3715,3715,3710,1252
|
|
20240227,142500,2238001790,3720,3720,3720,3720,0
|
|
20240227,142400,2238001790,3720,3720,3720,3720,0
|
|
20240227,142300,2238001790,3720,3720,3720,3720,1
|
|
20240227,142200,2237998070,3715,3730,3730,3715,632
|
|
20240227,142100,2235650175,3720,3720,3720,3720,0
|
|
20240227,142000,2235650175,3720,3720,3720,3720,0
|
|
20240227,141900,2235650175,3720,3725,3725,3720,202
|
|
20240227,141800,2234897975,3725,3725,3725,3725,50
|
|
20240227,141700,2234711725,3725,3720,3725,3715,578
|
|
20240227,141600,2232564440,3730,3730,3730,3730,1
|
|
20240227,141500,2232560710,3730,3730,3730,3730,1
|
|
20240227,141400,2232556980,3715,3715,3730,3715,1003
|
|
20240227,141300,2228828320,3730,3725,3730,3725,181
|
|
20240227,141200,2228154090,3730,3730,3730,3730,27
|
|
20240227,141100,2228053380,3730,3730,3730,3730,0
|
|
20240227,141000,2228053380,3730,3715,3730,3715,104
|
|
20240227,140900,2227666990,3725,3720,3730,3720,901
|
|
20240227,140800,2224308780,3730,3730,3730,3730,801
|
|
20240227,140700,2221321050,3745,3730,3745,3730,5
|
|
20240227,140600,2221302345,3720,3720,3720,3720,562
|
|
20240227,140500,2219211705,3715,3715,3715,3715,127
|
|
20240227,140400,2218739900,3715,3705,3715,3705,107
|
|
20240227,140300,2218342955,3705,3705,3705,3705,1
|
|
20240227,140200,2218339250,3715,3715,3715,3715,0
|
|
20240227,140100,2218339250,3715,3715,3715,3715,1
|
|
20240227,140000,2218335535,3705,3710,3710,3705,2
|
|
20240227,135900,2218328120,3715,3715,3715,3710,136
|
|
20240227,135800,2217822885,3715,3715,3715,3715,807
|
|
20240227,135700,2214824880,3715,3715,3715,3715,1
|
|
20240227,135600,2214821165,3715,3715,3715,3715,1
|
|
20240227,135500,2214817450,3715,3715,3715,3700,13
|
|
20240227,135400,2214769320,3715,3715,3715,3715,0
|
|
20240227,135300,2214769320,3715,3715,3715,3715,3
|
|
20240227,135200,2214758175,3710,3700,3710,3695,1505
|
|
20240227,135100,2209193445,3695,3695,3695,3695,1223
|
|
20240227,135000,2204674460,3700,3700,3700,3695,27
|
|
20240227,134900,2204574565,3700,3700,3700,3700,408
|
|
20240227,134800,2203064965,3700,3695,3700,3695,840
|
|
20240227,134700,2199961160,3700,3705,3705,3700,4062
|
|
20240227,134600,2184930985,3710,3710,3710,3710,0
|
|
20240227,134500,2184930985,3710,3705,3710,3700,2384
|
|
20240227,134400,2176101245,3715,3705,3715,3705,840
|
|
20240227,134300,2172989035,3710,3710,3710,3710,116
|
|
20240227,134200,2172558675,3720,3715,3720,3710,1322
|
|
20240227,134100,2167653095,3715,3720,3720,3715,12
|
|
20240227,134000,2167608505,3720,3715,3720,3715,43
|
|
20240227,133900,2167448595,3710,3720,3720,3710,130
|
|
20240227,133800,2166965765,3715,3710,3720,3710,145
|
|
20240227,133700,2166427275,3710,3710,3710,3710,1989
|
|
20240227,133600,2159048085,3710,3715,3715,3710,3012
|
|
20240227,133500,2147868370,3735,3715,3735,3715,6
|
|
20240227,133400,2147846060,3725,3725,3725,3725,0
|
|
20240227,133300,2147846060,3725,3725,3725,3725,170
|
|
20240227,133200,2147212810,3730,3725,3730,3725,113
|
|
20240227,133100,2146791860,3725,3715,3725,3715,8
|
|
20240227,133000,2146762080,3725,3725,3725,3725,1
|
|
20240227,132900,2146758355,3725,3725,3725,3715,435
|
|
20240227,132800,2145142160,3725,3725,3725,3725,1
|
|
20240227,132700,2145138435,3715,3720,3720,3715,1021
|
|
20240227,132600,2141340420,3720,3720,3720,3720,6
|
|
20240227,132500,2141318100,3755,3755,3755,3755,0
|
|
20240227,132400,2141318100,3755,3715,3755,3710,1960
|
|
20240227,132300,2133999635,3715,3710,3715,3710,83
|
|
20240227,132200,2133691560,3710,3715,3715,3710,400
|
|
20240227,132100,2132207510,3725,3715,3725,3715,1587
|
|
20240227,132000,2126311610,3715,3720,3725,3715,852
|
|
20240227,131900,2123144900,3720,3725,3725,3720,564
|
|
20240227,131800,2121044240,3725,3725,3730,3725,660
|
|
20240227,131700,2118583240,3730,3730,3730,3730,510
|
|
20240227,131600,2116680940,3730,3730,3730,3730,1
|
|
20240227,131500,2116677210,3720,3720,3720,3720,0
|
|
20240227,131400,2116677210,3720,3720,3720,3720,0
|
|
20240227,131300,2116677210,3720,3720,3720,3720,115
|
|
20240227,131200,2116249410,3720,3715,3720,3715,1975
|
|
20240227,131100,2108906910,3720,3720,3720,3720,80
|
|
20240227,131000,2108609310,3715,3715,3715,3715,400
|
|
20240227,130900,2107123310,3720,3720,3720,3720,21
|
|
20240227,130800,2107045190,3725,3725,3725,3725,38
|
|
20240227,130700,2106903640,3725,3720,3725,3720,713
|
|
20240227,130600,2104247835,3725,3720,3725,3700,9717
|
|
20240227,130500,2068191825,3720,3730,3730,3720,5518
|
|
20240227,130400,2047652430,3740,3740,3740,3730,355
|
|
20240227,130300,2046326980,3735,3735,3735,3735,5
|
|
20240227,130200,2046308305,3725,3755,3760,3725,23851
|
|
20240227,130100,1957250695,3755,3755,3755,3755,3
|
|
20240227,130000,1957239430,3755,3760,3760,3755,52
|
|
20240227,125900,1957043920,3760,3755,3760,3755,20
|
|
20240227,125800,1956968760,3755,3755,3755,3755,9
|
|
20240227,125700,1956934965,3755,3755,3760,3755,210
|
|
20240227,125600,1956146410,3755,3760,3760,3755,39
|
|
20240227,125500,1955999775,3760,3760,3760,3760,1
|
|
20240227,125400,1955996015,3755,3755,3755,3755,0
|
|
20240227,125300,1955996015,3755,3755,3755,3755,0
|
|
20240227,125200,1955996015,3755,3755,3755,3755,1
|
|
20240227,125100,1955992260,3755,3760,3760,3755,45
|
|
20240227,125000,1955823195,3760,3760,3760,3760,4
|
|
20240227,124900,1955808155,3760,3770,3770,3760,158
|
|
20240227,124800,1955214065,3770,3770,3770,3770,200
|
|
20240227,124700,1954460065,3770,3765,3770,3760,135
|
|
20240227,124600,1953951530,3765,3770,3770,3765,197
|
|
20240227,124500,1953209325,3775,3775,3775,3775,0
|
|
20240227,124400,1953209325,3775,3775,3775,3775,1
|
|
20240227,124300,1953205550,3775,3775,3775,3775,1
|
|
20240227,124200,1953201775,3760,3770,3770,3760,346
|
|
20240227,124100,1951897490,3770,3775,3775,3770,1474
|
|
20240227,124000,1946338235,3775,3780,3790,3775,3893
|
|
20240227,123900,1931608585,3780,3780,3780,3780,407
|
|
20240227,123800,1930070125,3780,3770,3780,3770,500
|
|
20240227,123700,1928180445,3755,3755,3755,3755,592
|
|
20240227,123600,1925957485,3755,3755,3755,3755,1
|
|
20240227,123500,1925953730,3755,3760,3760,3755,500
|
|
20240227,123400,1924075490,3770,3770,3770,3770,2000
|
|
20240227,123300,1916535490,3765,3760,3765,3760,292
|
|
20240227,123200,1915437565,3770,3760,3770,3760,36
|
|
20240227,123100,1915302190,3760,3770,3770,3760,541
|
|
20240227,123000,1913265410,3780,3770,3780,3770,387
|
|
20240227,122900,1911804695,3770,3765,3770,3765,146
|
|
20240227,122800,1911254405,3765,3760,3765,3760,1301
|
|
20240227,122700,1906357640,3765,3760,3765,3760,137
|
|
20240227,122600,1905842295,3760,3760,3760,3760,0
|
|
20240227,122500,1905842295,3760,3755,3760,3750,501
|
|
20240227,122400,1903963510,3765,3765,3765,3765,0
|
|
20240227,122300,1903963510,3765,3765,3765,3765,0
|
|
20240227,122200,1903963510,3765,3760,3765,3760,3
|
|
20240227,122100,1903952220,3760,3745,3760,3745,1015
|
|
20240227,122000,1900142620,3745,3745,3745,3745,1180
|
|
20240227,121900,1895723520,3745,3750,3750,3745,572
|
|
20240227,121800,1893581375,3750,3750,3750,3745,418
|
|
20240227,121700,1892015930,3750,3750,3750,3750,14
|
|
20240227,121600,1891963430,3750,3750,3750,3750,30
|
|
20240227,121500,1891850930,3750,3755,3755,3750,490
|
|
20240227,121400,1890012430,3760,3750,3760,3750,401
|
|
20240227,121300,1888507670,3745,3755,3760,3745,1375
|
|
20240227,121200,1883350440,3755,3770,3770,3755,6551
|
|
20240227,121100,1858703070,3770,3770,3770,3770,56
|
|
20240227,121000,1858491950,3770,3770,3770,3770,1378
|
|
20240227,120900,1853296890,3785,3785,3785,3785,16
|
|
20240227,120800,1853236330,3770,3770,3770,3770,0
|
|
20240227,120700,1853236330,3770,3770,3770,3770,100
|
|
20240227,120600,1852859330,3785,3785,3785,3785,1000
|
|
20240227,120500,1849074330,3785,3785,3785,3785,0
|
|
20240227,120400,1849074330,3785,3785,3785,3785,1
|
|
20240227,120300,1849070545,3765,3770,3770,3765,815
|
|
20240227,120200,1845999760,3785,3770,3785,3770,301
|
|
20240227,120100,1844864975,3765,3765,3765,3765,162
|
|
20240227,120000,1844255045,3770,3775,3775,3765,9642
|
|
20240227,115900,1807908830,3775,3780,3780,3775,102
|
|
20240227,115800,1807523740,3785,3785,3785,3785,0
|
|
20240227,115700,1807523740,3785,3785,3785,3785,3
|
|
20240227,115600,1807512385,3790,3790,3790,3790,2
|
|
20240227,115500,1807504805,3775,3790,3790,3775,7931
|
|
20240227,115400,1777534670,3785,3790,3790,3785,110
|
|
20240227,115300,1777118270,3790,3790,3790,3790,402
|
|
20240227,115200,1775594690,3790,3790,3790,3790,909
|
|
20240227,115100,1772149580,3785,3785,3785,3785,344
|
|
20240227,115000,1770847540,3790,3785,3790,3785,538
|
|
20240227,114900,1768808585,3785,3790,3790,3780,2870
|
|
20240227,114800,1757935105,3795,3795,3795,3790,100
|
|
20240227,114700,1757556055,3795,3795,3795,3795,286
|
|
20240227,114600,1756470685,3800,3800,3800,3795,9
|
|
20240227,114500,1756436510,3800,3800,3800,3800,4
|
|
20240227,114400,1756421310,3800,3805,3805,3790,7636
|
|
20240227,114300,1727430580,3805,3805,3805,3805,520
|
|
20240227,114200,1725451980,3805,3810,3810,3805,498
|
|
20240227,114100,1723556715,3810,3820,3820,3810,9
|
|
20240227,114000,1723522355,3820,3820,3820,3820,0
|
|
20240227,113900,1723522355,3820,3805,3820,3805,268
|
|
20240227,113800,1722502600,3805,3810,3810,3800,3390
|
|
20240227,113700,1709609950,3810,3815,3815,3810,2031
|
|
20240227,113600,1701871545,3810,3825,3825,3810,892
|
|
20240227,113500,1698466225,3830,3820,3830,3820,276
|
|
20240227,113400,1697410915,3820,3825,3825,3820,412
|
|
20240227,113300,1695835715,3825,3825,3825,3825,34
|
|
20240227,113200,1695705665,3825,3820,3825,3820,1134
|
|
20240227,113100,1691373235,3820,3815,3820,3815,4452
|
|
20240227,113000,1674388850,3825,3825,3825,3820,475
|
|
20240227,112900,1672572225,3820,3815,3820,3815,20
|
|
20240227,112800,1672495875,3815,3820,3825,3815,1729
|
|
20240227,112700,1665898195,3820,3815,3820,3815,821
|
|
20240227,112600,1662764975,3815,3815,3815,3815,143
|
|
20240227,112500,1662219430,3815,3820,3820,3815,71
|
|
20240227,112400,1661948360,3820,3820,3825,3820,2512
|
|
20240227,112300,1652344995,3825,3825,3835,3825,466
|
|
20240227,112200,1650562470,3835,3830,3835,3830,595
|
|
20240227,112100,1648283585,3830,3850,3850,3830,1234
|
|
20240227,112000,1643542940,3850,3850,3850,3835,3189
|
|
20240227,111900,1631277400,3850,3850,3850,3845,1436
|
|
20240227,111800,1625752980,3845,3845,3845,3845,277
|
|
20240227,111700,1624687915,3840,3840,3840,3840,1582
|
|
20240227,111600,1618613035,3850,3850,3850,3840,306
|
|
20240227,111500,1617435935,3850,3850,3850,3845,86
|
|
20240227,111400,1617104915,3850,3840,3850,3840,314
|
|
20240227,111300,1615897765,3850,3840,3850,3840,771
|
|
20240227,111200,1612936895,3840,3850,3850,3840,1356
|
|
20240227,111100,1607729295,3855,3850,3855,3840,2426
|
|
20240227,111000,1598392155,3850,3840,3850,3840,4380
|
|
20240227,110900,1581565245,3840,3840,3840,3820,337
|
|
20240227,110800,1580272410,3840,3835,3840,3820,621
|
|
20240227,110700,1577891985,3820,3840,3840,3820,440
|
|
20240227,110600,1576210385,3830,3815,3830,3815,2194
|
|
20240227,110500,1567823350,3815,3815,3815,3815,374
|
|
20240227,110400,1566396540,3815,3815,3815,3815,528
|
|
20240227,110300,1564382220,3805,3810,3810,3805,3150
|
|
20240227,110200,1552396220,3810,3820,3820,3795,13412
|
|
20240227,110100,1501440250,3805,3815,3815,3805,59
|
|
20240227,110000,1501215675,3820,3820,3820,3820,587
|
|
20240227,105900,1498973335,3820,3810,3820,3805,654
|
|
20240227,105800,1496479955,3810,3805,3810,3805,133
|
|
20240227,105700,1495973250,3805,3840,3840,3800,9326
|
|
20240227,105600,1460454770,3845,3845,3845,3810,7978
|
|
20240227,105500,1429957730,3845,3845,3845,3845,490
|
|
20240227,105400,1428073680,3845,3845,3845,3845,0
|
|
20240227,105300,1428073680,3845,3845,3845,3845,800
|
|
20240227,105200,1424997680,3845,3840,3845,3815,852
|
|
20240227,105100,1421726325,3820,3830,3830,3820,2888
|
|
20240227,105000,1410684650,3830,3825,3830,3825,252
|
|
20240227,104900,1409719775,3830,3830,3830,3830,197
|
|
20240227,104800,1408965265,3840,3835,3840,3830,642
|
|
20240227,104700,1406502170,3835,3835,3840,3835,1790
|
|
20240227,104600,1399636560,3835,3835,3835,3835,1
|
|
20240227,104500,1399632725,3835,3830,3835,3830,186
|
|
20240227,104400,1398919420,3835,3835,3835,3835,25
|
|
20240227,104300,1398823545,3835,3825,3840,3825,6554
|
|
20240227,104200,1373727745,3820,3820,3820,3820,6
|
|
20240227,104100,1373704825,3825,3820,3825,3820,172
|
|
20240227,104000,1373047200,3820,3820,3820,3820,49
|
|
20240227,103900,1372860020,3835,3835,3835,3835,0
|
|
20240227,103800,1372860020,3835,3835,3835,3835,1
|
|
20240227,103700,1372856185,3840,3840,3840,3840,0
|
|
20240227,103600,1372856185,3840,3810,3840,3810,929
|
|
20240227,103500,1369298165,3810,3810,3815,3810,561
|
|
20240227,103400,1367160720,3825,3810,3825,3810,26
|
|
20240227,103300,1367061645,3810,3820,3820,3810,5916
|
|
20240227,103200,1344487970,3835,3820,3835,3820,455
|
|
20240227,103100,1342749855,3825,3820,3835,3820,462
|
|
20240227,103000,1340984485,3825,3845,3845,3825,4472
|
|
20240227,102900,1323876445,3840,3830,3845,3830,338
|
|
20240227,102800,1322578815,3830,3845,3845,3830,303
|
|
20240227,102700,1321418295,3845,3845,3845,3845,180
|
|
20240227,102600,1320726195,3845,3840,3845,3840,459
|
|
20240227,102500,1318961380,3845,3845,3845,3825,3352
|
|
20240227,102400,1306081060,3840,3835,3840,3835,595
|
|
20240227,102300,1303796415,3845,3840,3845,3835,2639
|
|
20240227,102200,1293657365,3850,3830,3850,3820,1336
|
|
20240227,102100,1288533455,3835,3835,3835,3830,10
|
|
20240227,102000,1288495145,3840,3840,3840,3830,57
|
|
20240227,101900,1288276275,3830,3825,3840,3820,979
|
|
20240227,101800,1284532755,3825,3830,3835,3825,449
|
|
20240227,101700,1282813180,3840,3840,3840,3840,1
|
|
20240227,101600,1282809340,3825,3825,3830,3825,1827
|
|
20240227,101500,1275821055,3825,3845,3850,3825,4067
|
|
20240227,101400,1260223710,3850,3850,3860,3850,3603
|
|
20240227,101300,1246352110,3850,3865,3870,3850,1857
|
|
20240227,101200,1239172840,3865,3830,3870,3830,29895
|
|
20240227,101100,1123721555,3850,3830,3850,3830,5369
|
|
20240227,101000,1103122245,3830,3850,3850,3830,5209
|
|
20240227,100900,1083092670,3845,3815,3855,3815,17856
|
|
20240227,100800,1014496240,3840,3840,3840,3840,21
|
|
20240227,100700,1014415600,3835,3820,3835,3815,549
|
|
20240227,100600,1012316790,3810,3820,3820,3810,582
|
|
20240227,100500,1010094940,3820,3810,3830,3810,2493
|
|
20240227,100400,1000591825,3815,3810,3820,3810,3
|
|
20240227,100300,1000580380,3810,3815,3815,3810,202
|
|
20240227,100200,999810260,3815,3820,3820,3815,5207
|
|
20240227,100100,979933940,3820,3835,3835,3820,2963
|
|
20240227,100000,968614130,3830,3830,3830,3825,667
|
|
20240227,095900,966059545,3830,3830,3830,3830,2213
|
|
20240227,095800,957583755,3830,3830,3845,3830,1595
|
|
20240227,095700,951474590,3830,3850,3850,3830,2359
|
|
20240227,095600,942405515,3850,3845,3850,3825,9173
|
|
20240227,095500,907115585,3825,3830,3845,3825,11654
|
|
20240227,095400,862387975,3845,3835,3850,3835,10546
|
|
20240227,095300,821826310,3835,3825,3850,3815,12577
|
|
20240227,095200,773584240,3825,3810,3825,3810,2017
|
|
20240227,095100,765869970,3810,3815,3825,3810,4366
|
|
20240227,095000,749179040,3815,3815,3815,3815,609
|
|
20240227,094900,746855705,3815,3825,3825,3795,2030
|
|
20240227,094800,739096240,3825,3810,3830,3780,9992
|
|
20240227,094700,700981655,3815,3795,3815,3770,6533
|
|
20240227,094600,676157065,3805,3790,3805,3785,727
|
|
20240227,094500,673405200,3790,3805,3805,3790,2615
|
|
20240227,094400,663477980,3805,3800,3805,3800,3651
|
|
20240227,094300,649595715,3800,3800,3800,3795,1263
|
|
20240227,094200,644796415,3800,3800,3800,3795,716
|
|
20240227,094100,642075770,3800,3800,3805,3795,3840
|
|
20240227,094000,627484965,3800,3775,3815,3775,6083
|
|
20240227,093900,604409840,3770,3760,3770,3760,600
|
|
20240227,093800,602148320,3770,3750,3770,3750,1709
|
|
20240227,093700,595734020,3760,3755,3770,3755,277
|
|
20240227,093600,594692530,3755,3770,3770,3755,101
|
|
20240227,093500,594312810,3770,3745,3770,3745,2045
|
|
20240227,093400,586619430,3740,3730,3740,3725,2182
|
|
20240227,093300,578482395,3730,3740,3740,3730,1258
|
|
20240227,093200,573787385,3755,3750,3760,3750,814
|
|
20240227,093100,570734200,3750,3740,3750,3740,1692
|
|
20240227,093000,564405560,3750,3750,3750,3750,421
|
|
20240227,092900,562826810,3750,3750,3750,3750,1767
|
|
20240227,092800,556200560,3750,3730,3750,3725,3659
|
|
20240227,092700,542558480,3740,3740,3740,3725,208
|
|
20240227,092600,541783635,3740,3730,3740,3725,89
|
|
20240227,092500,541451720,3720,3725,3730,3720,134
|
|
20240227,092400,540952695,3725,3735,3740,3720,9062
|
|
20240227,092300,507176665,3750,3750,3750,3735,1025
|
|
20240227,092200,503342730,3760,3745,3760,3735,14885
|
|
20240227,092100,447616635,3750,3760,3765,3750,5827
|
|
20240227,092000,425748690,3760,3770,3770,3755,4801
|
|
20240227,091900,407693155,3770,3775,3775,3770,1558
|
|
20240227,091800,401818870,3780,3775,3780,3775,60
|
|
20240227,091700,401592295,3775,3800,3805,3775,1740
|
|
20240227,091600,394995110,3800,3805,3805,3795,1679
|
|
20240227,091500,388608390,3800,3805,3805,3795,3613
|
|
20240227,091400,374883700,3805,3800,3805,3780,8704
|
|
20240227,091300,341931080,3800,3790,3800,3790,365
|
|
20240227,091200,340546110,3800,3780,3805,3780,2008
|
|
20240227,091100,332929525,3780,3785,3785,3780,470
|
|
20240227,091000,331152090,3785,3780,3790,3780,1965
|
|
20240227,090900,323717045,3780,3780,3780,3770,626
|
|
20240227,090800,321350915,3755,3770,3775,3755,3128
|
|
20240227,090700,309553430,3775,3760,3775,3755,1078
|
|
20240227,090600,305493400,3755,3750,3755,3740,11544
|
|
20240227,090500,262217915,3750,3760,3760,3750,10380
|
|
20240227,090400,223250085,3760,3775,3775,3755,3998
|
|
20240227,090300,208215405,3755,3790,3795,3755,19300
|
|
20240227,090200,135603060,3790,3785,3790,3775,10288
|
|
20240227,090100,96672165,3775,3830,3830,3770,3642
|
|
20240227,090000,82884070,3830,3780,3870,3770,21762
|