734 lines
35 KiB
CSV
734 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,211100,639643835,4360,4360,4360,4360,594
|
|
20240227,211000,639643835,4360,4360,4360,4360,0
|
|
20240227,210900,639643835,4360,4360,4360,4360,0
|
|
20240227,210800,639643835,4360,4360,4360,4360,0
|
|
20240227,210700,639643835,4360,4360,4360,4360,0
|
|
20240227,210600,639643835,4360,4360,4360,4360,0
|
|
20240227,210500,639643835,4360,4360,4360,4360,0
|
|
20240227,210400,639643835,4360,4360,4360,4360,0
|
|
20240227,210300,639643835,4360,4360,4360,4360,0
|
|
20240227,210200,639643835,4360,4360,4360,4360,0
|
|
20240227,210100,639643835,4360,4360,4360,4360,0
|
|
20240227,210000,639643835,4360,4360,4360,4360,0
|
|
20240227,205900,639643835,4360,4360,4360,4360,0
|
|
20240227,205800,639643835,4360,4360,4360,4360,0
|
|
20240227,205700,639643835,4360,4360,4360,4360,0
|
|
20240227,205600,639643835,4360,4360,4360,4360,0
|
|
20240227,205500,639643835,4360,4360,4360,4360,0
|
|
20240227,205400,639643835,4360,4360,4360,4360,0
|
|
20240227,205300,639643835,4360,4360,4360,4360,0
|
|
20240227,205200,639643835,4360,4360,4360,4360,0
|
|
20240227,205100,639643835,4360,4360,4360,4360,0
|
|
20240227,205000,639643835,4360,4360,4360,4360,0
|
|
20240227,204900,639643835,4360,4360,4360,4360,0
|
|
20240227,204800,639643835,4360,4360,4360,4360,0
|
|
20240227,204700,639643835,4360,4360,4360,4360,0
|
|
20240227,204600,639643835,4360,4360,4360,4360,0
|
|
20240227,204500,639643835,4360,4360,4360,4360,0
|
|
20240227,204400,639643835,4360,4360,4360,4360,0
|
|
20240227,204300,639643835,4360,4360,4360,4360,0
|
|
20240227,204200,639643835,4360,4360,4360,4360,0
|
|
20240227,204100,639643835,4360,4360,4360,4360,594
|
|
20240227,204000,639643835,4360,4360,4360,4360,0
|
|
20240227,203900,639643835,4360,4360,4360,4360,0
|
|
20240227,203800,639643835,4360,4360,4360,4360,0
|
|
20240227,203700,639643835,4360,4360,4360,4360,0
|
|
20240227,203600,639643835,4360,4360,4360,4360,0
|
|
20240227,203500,639643835,4360,4360,4360,4360,0
|
|
20240227,203400,639643835,4360,4360,4360,4360,0
|
|
20240227,203300,639643835,4360,4360,4360,4360,0
|
|
20240227,203200,639643835,4360,4360,4360,4360,0
|
|
20240227,203100,639643835,4360,4360,4360,4360,0
|
|
20240227,203000,639643835,4360,4360,4360,4360,0
|
|
20240227,202900,639643835,4360,4360,4360,4360,0
|
|
20240227,202800,639643835,4360,4360,4360,4360,0
|
|
20240227,202700,639643835,4360,4360,4360,4360,0
|
|
20240227,202600,639643835,4360,4360,4360,4360,0
|
|
20240227,202500,639643835,4360,4360,4360,4360,0
|
|
20240227,202400,639643835,4360,4360,4360,4360,0
|
|
20240227,202300,639643835,4360,4360,4360,4360,0
|
|
20240227,202200,639643835,4360,4360,4360,4360,0
|
|
20240227,202100,639643835,4360,4360,4360,4360,0
|
|
20240227,202000,639643835,4360,4360,4360,4360,0
|
|
20240227,201900,639643835,4360,4360,4360,4360,0
|
|
20240227,201800,639643835,4360,4360,4360,4360,0
|
|
20240227,201700,639643835,4360,4360,4360,4360,0
|
|
20240227,201600,639643835,4360,4360,4360,4360,0
|
|
20240227,201500,639643835,4360,4360,4360,4360,0
|
|
20240227,201400,639643835,4360,4360,4360,4360,0
|
|
20240227,201300,639643835,4360,4360,4360,4360,0
|
|
20240227,201200,639643835,4360,4360,4360,4360,0
|
|
20240227,201100,639643835,4360,4360,4360,4360,594
|
|
20240227,201000,639643835,4360,4360,4360,4360,0
|
|
20240227,200900,639643835,4360,4360,4360,4360,0
|
|
20240227,200800,639643835,4360,4360,4360,4360,0
|
|
20240227,200700,639643835,4360,4360,4360,4360,0
|
|
20240227,200600,639643835,4360,4360,4360,4360,0
|
|
20240227,200500,639643835,4360,4360,4360,4360,0
|
|
20240227,200400,639643835,4360,4360,4360,4360,0
|
|
20240227,200300,639643835,4360,4360,4360,4360,0
|
|
20240227,200200,639643835,4360,4360,4360,4360,0
|
|
20240227,200100,639643835,4360,4360,4360,4360,0
|
|
20240227,200000,639643835,4360,4360,4360,4360,0
|
|
20240227,195900,639643835,4360,4360,4360,4360,0
|
|
20240227,195800,639643835,4360,4360,4360,4360,0
|
|
20240227,195700,639643835,4360,4360,4360,4360,0
|
|
20240227,195600,639643835,4360,4360,4360,4360,0
|
|
20240227,195500,639643835,4360,4360,4360,4360,0
|
|
20240227,195400,639643835,4360,4360,4360,4360,0
|
|
20240227,195300,639643835,4360,4360,4360,4360,0
|
|
20240227,195200,639643835,4360,4360,4360,4360,0
|
|
20240227,195100,639643835,4360,4360,4360,4360,0
|
|
20240227,195000,639643835,4360,4360,4360,4360,0
|
|
20240227,194900,639643835,4360,4360,4360,4360,0
|
|
20240227,194800,639643835,4360,4360,4360,4360,0
|
|
20240227,194700,639643835,4360,4360,4360,4360,0
|
|
20240227,194600,639643835,4360,4360,4360,4360,0
|
|
20240227,194500,639643835,4360,4360,4360,4360,0
|
|
20240227,194400,639643835,4360,4360,4360,4360,0
|
|
20240227,194300,639643835,4360,4360,4360,4360,0
|
|
20240227,194200,639643835,4360,4360,4360,4360,0
|
|
20240227,194100,639643835,4360,4360,4360,4360,594
|
|
20240227,194000,639643835,4360,4360,4360,4360,0
|
|
20240227,193900,639643835,4360,4360,4360,4360,0
|
|
20240227,193800,639643835,4360,4360,4360,4360,0
|
|
20240227,193700,639643835,4360,4360,4360,4360,0
|
|
20240227,193600,639643835,4360,4360,4360,4360,0
|
|
20240227,193500,639643835,4360,4360,4360,4360,0
|
|
20240227,193400,639643835,4360,4360,4360,4360,0
|
|
20240227,193300,639643835,4360,4360,4360,4360,0
|
|
20240227,193200,639643835,4360,4360,4360,4360,0
|
|
20240227,193100,639643835,4360,4360,4360,4360,0
|
|
20240227,193000,639643835,4360,4360,4360,4360,0
|
|
20240227,192900,639643835,4360,4360,4360,4360,0
|
|
20240227,192800,639643835,4360,4360,4360,4360,0
|
|
20240227,192700,639643835,4360,4360,4360,4360,0
|
|
20240227,192600,639643835,4360,4360,4360,4360,0
|
|
20240227,192500,639643835,4360,4360,4360,4360,0
|
|
20240227,192400,639643835,4360,4360,4360,4360,0
|
|
20240227,192300,639643835,4360,4360,4360,4360,0
|
|
20240227,192200,639643835,4360,4360,4360,4360,0
|
|
20240227,192100,639643835,4360,4360,4360,4360,0
|
|
20240227,192000,639643835,4360,4360,4360,4360,0
|
|
20240227,191900,639643835,4360,4360,4360,4360,0
|
|
20240227,191800,639643835,4360,4360,4360,4360,0
|
|
20240227,191700,639643835,4360,4360,4360,4360,0
|
|
20240227,191600,639643835,4360,4360,4360,4360,0
|
|
20240227,191500,639643835,4360,4360,4360,4360,0
|
|
20240227,191400,639643835,4360,4360,4360,4360,0
|
|
20240227,191300,639643835,4360,4360,4360,4360,0
|
|
20240227,191200,639643835,4360,4360,4360,4360,0
|
|
20240227,191100,639643835,4360,4360,4360,4360,594
|
|
20240227,191000,639643835,4360,4360,4360,4360,0
|
|
20240227,190900,639643835,4360,4360,4360,4360,0
|
|
20240227,190800,639643835,4360,4360,4360,4360,0
|
|
20240227,190700,639643835,4360,4360,4360,4360,0
|
|
20240227,190600,639643835,4360,4360,4360,4360,0
|
|
20240227,190500,639643835,4360,4360,4360,4360,0
|
|
20240227,190400,639643835,4360,4360,4360,4360,0
|
|
20240227,190300,639643835,4360,4360,4360,4360,0
|
|
20240227,190200,639643835,4360,4360,4360,4360,0
|
|
20240227,190100,639643835,4360,4360,4360,4360,0
|
|
20240227,190000,639643835,4360,4360,4360,4360,0
|
|
20240227,185900,639643835,4360,4360,4360,4360,0
|
|
20240227,185800,639643835,4360,4360,4360,4360,0
|
|
20240227,185700,639643835,4360,4360,4360,4360,0
|
|
20240227,185600,639643835,4360,4360,4360,4360,0
|
|
20240227,185500,639643835,4360,4360,4360,4360,0
|
|
20240227,185400,639643835,4360,4360,4360,4360,0
|
|
20240227,185300,639643835,4360,4360,4360,4360,0
|
|
20240227,185200,639643835,4360,4360,4360,4360,0
|
|
20240227,185100,639643835,4360,4360,4360,4360,0
|
|
20240227,185000,639643835,4360,4360,4360,4360,0
|
|
20240227,184900,639643835,4360,4360,4360,4360,0
|
|
20240227,184800,639643835,4360,4360,4360,4360,0
|
|
20240227,184700,639643835,4360,4360,4360,4360,0
|
|
20240227,184600,639643835,4360,4360,4360,4360,0
|
|
20240227,184500,639643835,4360,4360,4360,4360,0
|
|
20240227,184400,639643835,4360,4360,4360,4360,0
|
|
20240227,184300,639643835,4360,4360,4360,4360,0
|
|
20240227,184200,639643835,4360,4360,4360,4360,0
|
|
20240227,184100,639643835,4360,4360,4360,4360,594
|
|
20240227,184000,639643835,4360,4360,4360,4360,0
|
|
20240227,183900,639643835,4360,4360,4360,4360,0
|
|
20240227,183800,639643835,4360,4360,4360,4360,0
|
|
20240227,183700,639643835,4360,4360,4360,4360,0
|
|
20240227,183600,639643835,4360,4360,4360,4360,0
|
|
20240227,183500,639643835,4360,4360,4360,4360,0
|
|
20240227,183400,639643835,4360,4360,4360,4360,0
|
|
20240227,183300,639643835,4360,4360,4360,4360,0
|
|
20240227,183200,639643835,4360,4360,4360,4360,0
|
|
20240227,183100,639643835,4360,4360,4360,4360,0
|
|
20240227,183000,639643835,4360,4360,4360,4360,0
|
|
20240227,182900,639643835,4360,4360,4360,4360,0
|
|
20240227,182800,639643835,4360,4360,4360,4360,0
|
|
20240227,182700,639643835,4360,4360,4360,4360,0
|
|
20240227,182600,639643835,4360,4360,4360,4360,0
|
|
20240227,182500,639643835,4360,4360,4360,4360,0
|
|
20240227,182400,639643835,4360,4360,4360,4360,0
|
|
20240227,182300,639643835,4360,4360,4360,4360,0
|
|
20240227,182200,639643835,4360,4360,4360,4360,0
|
|
20240227,182100,639643835,4360,4360,4360,4360,0
|
|
20240227,182000,639643835,4360,4360,4360,4360,0
|
|
20240227,181900,639643835,4360,4360,4360,4360,0
|
|
20240227,181800,639643835,4360,4360,4360,4360,0
|
|
20240227,181700,639643835,4360,4360,4360,4360,0
|
|
20240227,181600,639643835,4360,4360,4360,4360,0
|
|
20240227,181500,639643835,4360,4360,4360,4360,0
|
|
20240227,181400,639643835,4360,4360,4360,4360,0
|
|
20240227,181300,639643835,4360,4360,4360,4360,0
|
|
20240227,181200,639643835,4360,4360,4360,4360,0
|
|
20240227,181100,639643835,4360,4360,4360,4360,594
|
|
20240227,181000,639643835,4360,4360,4360,4360,0
|
|
20240227,180900,639643835,4360,4360,4360,4360,0
|
|
20240227,180800,639643835,4360,4360,4360,4360,0
|
|
20240227,180700,639643835,4360,4360,4360,4360,0
|
|
20240227,180600,639643835,4360,4360,4360,4360,0
|
|
20240227,180500,639643835,4360,4360,4360,4360,0
|
|
20240227,180400,639643835,4360,4360,4360,4360,0
|
|
20240227,180300,639643835,4360,4360,4360,4360,0
|
|
20240227,180200,639643835,4360,4360,4360,4360,0
|
|
20240227,180100,639643835,4360,4360,4360,4360,0
|
|
20240227,180000,639643835,4360,4360,4360,4360,0
|
|
20240227,175900,639643835,4360,4360,4360,4360,0
|
|
20240227,175800,639643835,4360,4360,4360,4360,0
|
|
20240227,175700,639643835,4360,4360,4360,4360,0
|
|
20240227,175600,639643835,4360,4360,4360,4360,0
|
|
20240227,175500,639643835,4360,4360,4360,4360,0
|
|
20240227,175400,639643835,4360,4360,4360,4360,0
|
|
20240227,175300,639643835,4360,4360,4360,4360,0
|
|
20240227,175200,639643835,4360,4360,4360,4360,0
|
|
20240227,175100,639643835,4360,4360,4360,4360,0
|
|
20240227,175000,639643835,4360,4360,4360,4360,0
|
|
20240227,174900,639643835,4360,4360,4360,4360,0
|
|
20240227,174800,639643835,4360,4360,4360,4360,0
|
|
20240227,174700,639643835,4360,4360,4360,4360,0
|
|
20240227,174600,639643835,4360,4360,4360,4360,0
|
|
20240227,174500,639643835,4360,4360,4360,4360,0
|
|
20240227,174400,639643835,4360,4360,4360,4360,0
|
|
20240227,174300,639643835,4360,4360,4360,4360,0
|
|
20240227,174200,639643835,4360,4360,4360,4360,0
|
|
20240227,174100,639643835,4360,4360,4360,4360,594
|
|
20240227,174000,639643835,4360,4360,4360,4360,0
|
|
20240227,173900,639643835,4360,4360,4360,4360,0
|
|
20240227,173800,639643835,4360,4360,4360,4360,0
|
|
20240227,173700,639643835,4360,4360,4360,4360,0
|
|
20240227,173600,639643835,4360,4360,4360,4360,0
|
|
20240227,173500,639643835,4360,4360,4360,4360,0
|
|
20240227,173400,639643835,4360,4360,4360,4360,0
|
|
20240227,173300,639643835,4360,4360,4360,4360,0
|
|
20240227,173200,639643835,4360,4360,4360,4360,0
|
|
20240227,173100,639643835,4360,4360,4360,4360,0
|
|
20240227,173000,639643835,4360,4360,4360,4360,0
|
|
20240227,172900,639643835,4360,4360,4360,4360,0
|
|
20240227,172800,639643835,4360,4360,4360,4360,0
|
|
20240227,172700,639643835,4360,4360,4360,4360,0
|
|
20240227,172600,639643835,4360,4360,4360,4360,0
|
|
20240227,172500,639643835,4360,4360,4360,4360,0
|
|
20240227,172400,639643835,4360,4360,4360,4360,0
|
|
20240227,172300,639643835,4360,4360,4360,4360,0
|
|
20240227,172200,639643835,4360,4360,4360,4360,0
|
|
20240227,172100,639643835,4360,4360,4360,4360,0
|
|
20240227,172000,639643835,4360,4360,4360,4360,0
|
|
20240227,171900,639643835,4360,4360,4360,4360,0
|
|
20240227,171800,639643835,4360,4360,4360,4360,0
|
|
20240227,171700,639643835,4360,4360,4360,4360,0
|
|
20240227,171600,639643835,4360,4360,4360,4360,0
|
|
20240227,171500,639643835,4360,4360,4360,4360,0
|
|
20240227,171400,639643835,4360,4360,4360,4360,0
|
|
20240227,171300,639643835,4360,4360,4360,4360,0
|
|
20240227,171200,639643835,4360,4360,4360,4360,0
|
|
20240227,171100,639643835,4360,4360,4360,4360,594
|
|
20240227,171000,639643835,4360,4360,4360,4360,0
|
|
20240227,170900,639643835,4360,4360,4360,4360,0
|
|
20240227,170800,639643835,4360,4360,4360,4360,0
|
|
20240227,170700,639643835,4360,4360,4360,4360,0
|
|
20240227,170600,639643835,4360,4360,4360,4360,0
|
|
20240227,170500,639643835,4360,4360,4360,4360,0
|
|
20240227,170400,639643835,4360,4360,4360,4360,0
|
|
20240227,170300,639643835,4360,4360,4360,4360,0
|
|
20240227,170200,639643835,4360,4360,4360,4360,0
|
|
20240227,170100,639643835,4360,4360,4360,4360,0
|
|
20240227,170000,639643835,4360,4360,4360,4360,0
|
|
20240227,165900,639643835,4360,4360,4360,4360,0
|
|
20240227,165800,639643835,4360,4360,4360,4360,0
|
|
20240227,165700,639643835,4360,4360,4360,4360,0
|
|
20240227,165600,639643835,4360,4360,4360,4360,0
|
|
20240227,165500,639643835,4360,4360,4360,4360,0
|
|
20240227,165400,639643835,4360,4360,4360,4360,0
|
|
20240227,165300,639643835,4360,4360,4360,4360,0
|
|
20240227,165200,639643835,4360,4360,4360,4360,0
|
|
20240227,165100,639643835,4360,4360,4360,4360,0
|
|
20240227,165000,639643835,4360,4360,4360,4360,0
|
|
20240227,164900,639643835,4360,4360,4360,4360,0
|
|
20240227,164800,639643835,4360,4360,4360,4360,0
|
|
20240227,164700,639643835,4360,4360,4360,4360,0
|
|
20240227,164600,639643835,4360,4360,4360,4360,0
|
|
20240227,164500,639643835,4360,4360,4360,4360,0
|
|
20240227,164400,639643835,4360,4360,4360,4360,0
|
|
20240227,164300,639643835,4360,4360,4360,4360,0
|
|
20240227,164200,639643835,4360,4360,4360,4360,0
|
|
20240227,164100,639643835,4360,4360,4360,4360,594
|
|
20240227,164000,639643835,4360,4360,4360,4360,0
|
|
20240227,163900,639643835,4360,4360,4360,4360,0
|
|
20240227,163800,639643835,4360,4360,4360,4360,0
|
|
20240227,163700,639643835,4360,4360,4360,4360,0
|
|
20240227,163600,639643835,4360,4360,4360,4360,0
|
|
20240227,163500,639643835,4360,4360,4360,4360,0
|
|
20240227,163400,639643835,4360,4360,4360,4360,0
|
|
20240227,163300,639643835,4360,4360,4360,4360,0
|
|
20240227,163200,639643835,4360,4360,4360,4360,0
|
|
20240227,163100,639643835,4360,4360,4360,4360,0
|
|
20240227,163000,639643835,4360,4360,4360,4360,0
|
|
20240227,162900,639643835,4360,4360,4360,4360,0
|
|
20240227,162800,639643835,4360,4360,4360,4360,0
|
|
20240227,162700,639643835,4360,4360,4360,4360,0
|
|
20240227,162600,639643835,4360,4360,4360,4360,0
|
|
20240227,162500,639643835,4360,4360,4360,4360,0
|
|
20240227,162400,639643835,4360,4360,4360,4360,0
|
|
20240227,162300,639643835,4360,4360,4360,4360,0
|
|
20240227,162200,639643835,4360,4360,4360,4360,0
|
|
20240227,162100,639643835,4360,4360,4360,4360,0
|
|
20240227,162000,639643835,4360,4360,4360,4360,0
|
|
20240227,161900,639643835,4360,4360,4360,4360,0
|
|
20240227,161800,639643835,4360,4360,4360,4360,0
|
|
20240227,161700,639643835,4360,4360,4360,4360,0
|
|
20240227,161600,639643835,4360,4360,4360,4360,0
|
|
20240227,161500,639643835,4360,4360,4360,4360,0
|
|
20240227,161400,639643835,4360,4360,4360,4360,0
|
|
20240227,161300,639643835,4360,4360,4360,4360,0
|
|
20240227,161200,639643835,4360,4360,4360,4360,0
|
|
20240227,161100,639643835,4360,4360,4360,4360,594
|
|
20240227,161000,639643835,4360,4360,4360,4360,0
|
|
20240227,160900,639643835,4360,4360,4360,4360,0
|
|
20240227,160800,639643835,4360,4360,4360,4360,0
|
|
20240227,160700,639643835,4360,4360,4360,4360,0
|
|
20240227,160600,639643835,4360,4360,4360,4360,0
|
|
20240227,160500,639643835,4360,4360,4360,4360,0
|
|
20240227,160400,639643835,4360,4360,4360,4360,0
|
|
20240227,160300,639643835,4360,4360,4360,4360,0
|
|
20240227,160200,639643835,4360,4360,4360,4360,0
|
|
20240227,160100,639643835,4360,4360,4360,4360,0
|
|
20240227,160000,639643835,4360,4360,4360,4360,0
|
|
20240227,155900,639643835,4360,4360,4360,4360,0
|
|
20240227,155800,639643835,4360,4360,4360,4360,0
|
|
20240227,155700,639643835,4360,4360,4360,4360,0
|
|
20240227,155600,639643835,4360,4360,4360,4360,0
|
|
20240227,155500,639643835,4360,4360,4360,4360,0
|
|
20240227,155400,639643835,4360,4360,4360,4360,0
|
|
20240227,155300,639643835,4360,4360,4360,4360,0
|
|
20240227,155200,639643835,4360,4360,4360,4360,0
|
|
20240227,155100,639643835,4360,4360,4360,4360,0
|
|
20240227,155000,639643835,4360,4360,4360,4360,0
|
|
20240227,154900,639643835,4360,4360,4360,4360,0
|
|
20240227,154800,639643835,4360,4360,4360,4360,0
|
|
20240227,154700,639643835,4360,4360,4360,4360,0
|
|
20240227,154600,639643835,4360,4360,4360,4360,0
|
|
20240227,154500,639643835,4360,4360,4360,4360,0
|
|
20240227,154400,639643835,4360,4360,4360,4360,0
|
|
20240227,154300,639643835,4360,4360,4360,4360,0
|
|
20240227,154200,639643835,4360,4360,4360,4360,0
|
|
20240227,154100,639643835,4360,4360,4360,4360,594
|
|
20240227,154000,639643835,4360,4360,4360,4360,0
|
|
20240227,153900,639643835,4360,4360,4360,4360,0
|
|
20240227,153800,639643835,4360,4360,4360,4360,0
|
|
20240227,153700,639643835,4360,4360,4360,4360,0
|
|
20240227,153600,639643835,4360,4360,4360,4360,0
|
|
20240227,153500,639643835,4360,4360,4360,4360,0
|
|
20240227,153400,639643835,4360,4360,4360,4360,0
|
|
20240227,153300,639643835,4360,4360,4360,4360,0
|
|
20240227,153200,639643835,4360,4360,4360,4360,0
|
|
20240227,153100,639643835,4360,4360,4360,4360,0
|
|
20240227,153000,639643835,4360,4360,4360,4360,594
|
|
20240227,152900,637053995,4355,4355,4355,4355,0
|
|
20240227,152800,637053995,4355,4355,4355,4355,0
|
|
20240227,152700,637053995,4355,4355,4355,4355,0
|
|
20240227,152600,637053995,4355,4355,4355,4355,0
|
|
20240227,152500,637053995,4355,4355,4355,4355,0
|
|
20240227,152400,637053995,4355,4355,4355,4355,0
|
|
20240227,152300,637053995,4355,4355,4355,4355,0
|
|
20240227,152200,637053995,4355,4355,4355,4355,0
|
|
20240227,152100,637053995,4355,4355,4355,4355,0
|
|
20240227,152000,637053995,4355,4355,4355,4355,0
|
|
20240227,151900,637053995,4355,4350,4355,4350,74
|
|
20240227,151800,636732050,4355,4335,4355,4335,133
|
|
20240227,151700,636155250,4305,4320,4320,4305,1090
|
|
20240227,151600,631446605,4350,4350,4350,4350,0
|
|
20240227,151500,631446605,4350,4350,4350,4350,2
|
|
20240227,151400,631437905,4310,4330,4330,4310,178
|
|
20240227,151300,630668940,4355,4355,4355,4355,1
|
|
20240227,151200,630664585,4345,4355,4355,4345,163
|
|
20240227,151100,629955840,4350,4345,4350,4345,1272
|
|
20240227,151000,624423645,4345,4345,4345,4345,3500
|
|
20240227,150900,609216145,4310,4310,4310,4310,180
|
|
20240227,150800,608440345,4310,4310,4310,4310,100
|
|
20240227,150700,608009345,4340,4310,4340,4310,885
|
|
20240227,150600,604168535,4340,4340,4340,4340,0
|
|
20240227,150500,604168535,4340,4340,4340,4340,333
|
|
20240227,150400,602723315,4310,4310,4310,4310,257
|
|
20240227,150300,601615645,4310,4310,4310,4310,45
|
|
20240227,150200,601421695,4310,4310,4310,4310,0
|
|
20240227,150100,601421695,4310,4310,4310,4310,70
|
|
20240227,150000,601119995,4305,4305,4305,4305,146
|
|
20240227,145900,600491465,4305,4305,4305,4305,0
|
|
20240227,145800,600491465,4305,4305,4305,4305,1
|
|
20240227,145700,600487160,4305,4305,4305,4305,426
|
|
20240227,145600,598653230,4305,4305,4305,4305,316
|
|
20240227,145500,597292850,4335,4335,4335,4335,0
|
|
20240227,145400,597292850,4335,4335,4335,4335,234
|
|
20240227,145300,596278460,4335,4335,4335,4335,191
|
|
20240227,145200,595450475,4330,4320,4330,4300,2013
|
|
20240227,145100,586755110,4320,4320,4320,4320,0
|
|
20240227,145000,586755110,4320,4320,4320,4320,0
|
|
20240227,144900,586755110,4320,4290,4320,4290,266
|
|
20240227,144800,585608870,4290,4290,4290,4290,8
|
|
20240227,144700,585574550,4295,4300,4300,4295,2604
|
|
20240227,144600,574389700,4325,4320,4325,4295,1274
|
|
20240227,144500,568897865,4310,4300,4320,4300,2382
|
|
20240227,144400,558628945,4310,4310,4310,4310,14
|
|
20240227,144300,558568605,4310,4315,4315,4310,243
|
|
20240227,144200,557521210,4310,4310,4310,4310,0
|
|
20240227,144100,557521210,4310,4305,4315,4300,1365
|
|
20240227,144000,551642590,4305,4310,4310,4305,29
|
|
20240227,143900,551517615,4310,4310,4310,4310,0
|
|
20240227,143800,551517615,4310,4310,4310,4310,415
|
|
20240227,143700,549728965,4310,4310,4310,4310,200
|
|
20240227,143600,548866965,4320,4320,4320,4320,2
|
|
20240227,143500,548858325,4320,4320,4320,4320,0
|
|
20240227,143400,548858325,4320,4320,4320,4320,3
|
|
20240227,143300,548845365,4320,4320,4320,4320,30
|
|
20240227,143200,548715765,4315,4315,4315,4315,0
|
|
20240227,143100,548715765,4315,4315,4315,4315,249
|
|
20240227,143000,547641330,4315,4320,4320,4315,84
|
|
20240227,142900,547278640,4320,4320,4320,4320,0
|
|
20240227,142800,547278640,4320,4320,4320,4320,100
|
|
20240227,142700,546846640,4320,4320,4320,4320,0
|
|
20240227,142600,546846640,4320,4320,4320,4320,0
|
|
20240227,142500,546846640,4320,4320,4320,4320,58
|
|
20240227,142400,546596080,4320,4320,4320,4320,0
|
|
20240227,142300,546596080,4320,4320,4320,4320,0
|
|
20240227,142200,546596080,4320,4330,4330,4320,23
|
|
20240227,142100,546496680,4340,4340,4340,4340,2
|
|
20240227,142000,546488000,4345,4345,4345,4345,0
|
|
20240227,141900,546488000,4345,4345,4345,4345,0
|
|
20240227,141800,546488000,4345,4345,4345,4345,0
|
|
20240227,141700,546488000,4345,4345,4345,4345,2
|
|
20240227,141600,546479310,4340,4340,4340,4340,510
|
|
20240227,141500,544265910,4340,4340,4340,4340,0
|
|
20240227,141400,544265910,4340,4340,4340,4340,0
|
|
20240227,141300,544265910,4340,4320,4340,4320,1010
|
|
20240227,141200,539902510,4320,4320,4320,4320,0
|
|
20240227,141100,539902510,4320,4320,4320,4320,3
|
|
20240227,141000,539889550,4345,4345,4345,4345,0
|
|
20240227,140900,539889550,4345,4345,4345,4345,0
|
|
20240227,140800,539889550,4345,4345,4345,4345,0
|
|
20240227,140700,539889550,4345,4345,4345,4345,0
|
|
20240227,140600,539889550,4345,4345,4345,4345,0
|
|
20240227,140500,539889550,4345,4345,4345,4345,0
|
|
20240227,140400,539889550,4345,4345,4345,4345,978
|
|
20240227,140300,535640140,4345,4345,4345,4345,1
|
|
20240227,140200,535635795,4340,4340,4340,4340,0
|
|
20240227,140100,535635795,4340,4340,4340,4340,0
|
|
20240227,140000,535635795,4340,4340,4340,4340,498
|
|
20240227,135900,533474475,4340,4320,4340,4320,152
|
|
20240227,135800,532817795,4320,4320,4320,4320,200
|
|
20240227,135700,531953795,4320,4320,4320,4320,0
|
|
20240227,135600,531953795,4320,4320,4320,4320,0
|
|
20240227,135500,531953795,4320,4320,4320,4320,0
|
|
20240227,135400,531953795,4320,4320,4320,4320,0
|
|
20240227,135300,531953795,4320,4320,4320,4320,0
|
|
20240227,135200,531953795,4320,4320,4320,4320,0
|
|
20240227,135100,531953795,4320,4320,4320,4320,0
|
|
20240227,135000,531953795,4320,4330,4330,4320,572
|
|
20240227,134900,529479735,4330,4330,4330,4330,0
|
|
20240227,134800,529479735,4330,4340,4340,4330,33
|
|
20240227,134700,529336525,4340,4340,4340,4340,0
|
|
20240227,134600,529336525,4340,4340,4340,4340,0
|
|
20240227,134500,529336525,4340,4340,4340,4340,0
|
|
20240227,134400,529336525,4340,4340,4340,4340,300
|
|
20240227,134300,528034525,4340,4340,4340,4340,0
|
|
20240227,134200,528034525,4340,4340,4340,4340,0
|
|
20240227,134100,528034525,4340,4340,4340,4340,0
|
|
20240227,134000,528034525,4340,4340,4340,4340,0
|
|
20240227,133900,528034525,4340,4340,4340,4340,0
|
|
20240227,133800,528034525,4340,4340,4340,4340,0
|
|
20240227,133700,528034525,4340,4340,4340,4340,0
|
|
20240227,133600,528034525,4340,4340,4340,4340,1200
|
|
20240227,133500,522826525,4360,4360,4360,4360,0
|
|
20240227,133400,522826525,4360,4360,4360,4360,0
|
|
20240227,133300,522826525,4360,4360,4360,4360,11
|
|
20240227,133200,522778565,4360,4360,4360,4360,24
|
|
20240227,133100,522673925,4360,4360,4360,4360,0
|
|
20240227,133000,522673925,4360,4340,4360,4340,14
|
|
20240227,132900,522612925,4355,4345,4355,4345,606
|
|
20240227,132800,519975845,4340,4345,4345,4340,217
|
|
20240227,132700,519033045,4345,4345,4345,4345,1
|
|
20240227,132600,519028700,4350,4350,4350,4350,43
|
|
20240227,132500,518841650,4350,4350,4350,4350,0
|
|
20240227,132400,518841650,4350,4350,4350,4350,0
|
|
20240227,132300,518841650,4350,4350,4350,4350,0
|
|
20240227,132200,518841650,4350,4345,4350,4345,74
|
|
20240227,132100,518519760,4350,4350,4350,4350,10
|
|
20240227,132000,518476260,4345,4345,4345,4345,3
|
|
20240227,131900,518463225,4345,4345,4345,4345,0
|
|
20240227,131800,518463225,4345,4345,4345,4345,3
|
|
20240227,131700,518450190,4345,4345,4345,4345,2
|
|
20240227,131600,518441500,4350,4345,4350,4345,2
|
|
20240227,131500,518432805,4350,4350,4350,4350,0
|
|
20240227,131400,518432805,4350,4345,4350,4345,201
|
|
20240227,131300,517558460,4345,4345,4345,4345,370
|
|
20240227,131200,515950810,4340,4335,4340,4335,748
|
|
20240227,131100,512706410,4330,4330,4330,4330,0
|
|
20240227,131000,512706410,4330,4330,4330,4330,125
|
|
20240227,130900,512165160,4330,4330,4330,4330,0
|
|
20240227,130800,512165160,4330,4330,4330,4330,0
|
|
20240227,130700,512165160,4330,4330,4330,4330,0
|
|
20240227,130600,512165160,4330,4330,4330,4330,31
|
|
20240227,130500,512030930,4330,4330,4330,4330,201
|
|
20240227,130400,511160600,4330,4330,4330,4330,0
|
|
20240227,130300,511160600,4330,4330,4330,4330,0
|
|
20240227,130200,511160600,4330,4330,4330,4330,612
|
|
20240227,130100,508510640,4330,4330,4330,4330,29
|
|
20240227,130000,508385070,4330,4330,4330,4330,0
|
|
20240227,125900,508385070,4330,4330,4330,4330,0
|
|
20240227,125800,508385070,4330,4330,4330,4330,231
|
|
20240227,125700,507384840,4325,4325,4325,4325,2
|
|
20240227,125600,507376190,4325,4325,4325,4325,0
|
|
20240227,125500,507376190,4325,4325,4325,4325,1
|
|
20240227,125400,507371865,4320,4320,4320,4320,100
|
|
20240227,125300,506939865,4325,4330,4330,4325,117
|
|
20240227,125200,506433790,4330,4330,4330,4330,0
|
|
20240227,125100,506433790,4330,4330,4330,4330,216
|
|
20240227,125000,505498510,4330,4330,4330,4325,315
|
|
20240227,124900,504134615,4330,4330,4330,4330,11
|
|
20240227,124800,504086985,4325,4325,4325,4325,0
|
|
20240227,124700,504086985,4325,4330,4330,4325,210
|
|
20240227,124600,503177830,4325,4325,4325,4325,0
|
|
20240227,124500,503177830,4325,4330,4330,4325,317
|
|
20240227,124400,501805310,4335,4335,4335,4335,0
|
|
20240227,124300,501805310,4335,4335,4335,4335,3
|
|
20240227,124200,501792305,4335,4335,4335,4335,0
|
|
20240227,124100,501792305,4335,4335,4335,4335,0
|
|
20240227,124000,501792305,4335,4335,4335,4335,0
|
|
20240227,123900,501792305,4335,4335,4335,4335,0
|
|
20240227,123800,501792305,4335,4330,4335,4330,147
|
|
20240227,123700,501155790,4320,4320,4320,4320,0
|
|
20240227,123600,501155790,4320,4320,4320,4320,0
|
|
20240227,123500,501155790,4320,4325,4325,4320,265
|
|
20240227,123400,500009700,4325,4325,4325,4325,0
|
|
20240227,123300,500009700,4325,4325,4325,4325,23
|
|
20240227,123200,499910225,4320,4320,4320,4320,2
|
|
20240227,123100,499901585,4320,4320,4320,4320,0
|
|
20240227,123000,499901585,4320,4320,4320,4320,4
|
|
20240227,122900,499884305,4320,4320,4320,4320,0
|
|
20240227,122800,499884305,4320,4310,4320,4305,11362
|
|
20240227,122700,450970260,4310,4310,4310,4310,0
|
|
20240227,122600,450970260,4310,4310,4310,4310,236
|
|
20240227,122500,449953100,4320,4320,4320,4320,0
|
|
20240227,122400,449953100,4320,4320,4320,4320,0
|
|
20240227,122300,449953100,4320,4320,4320,4320,23
|
|
20240227,122200,449853740,4305,4305,4305,4305,0
|
|
20240227,122100,449853740,4305,4305,4305,4305,0
|
|
20240227,122000,449853740,4305,4305,4305,4305,5
|
|
20240227,121900,449832215,4305,4325,4325,4305,4389
|
|
20240227,121800,430932560,4310,4310,4310,4310,22
|
|
20240227,121700,430837740,4310,4325,4325,4310,561
|
|
20240227,121600,428419665,4330,4330,4330,4330,27
|
|
20240227,121500,428302755,4310,4310,4310,4310,0
|
|
20240227,121400,428302755,4310,4315,4335,4310,38
|
|
20240227,121300,428138175,4310,4310,4310,4310,0
|
|
20240227,121200,428138175,4310,4310,4310,4310,0
|
|
20240227,121100,428138175,4310,4315,4315,4310,3
|
|
20240227,121000,428125235,4315,4310,4315,4310,4011
|
|
20240227,120900,410817775,4305,4290,4310,4290,1021
|
|
20240227,120800,406417815,4305,4305,4305,4300,782
|
|
20240227,120700,403052185,4290,4305,4305,4290,105
|
|
20240227,120600,402601660,4290,4290,4290,4290,900
|
|
20240227,120500,398740660,4315,4295,4315,4295,41
|
|
20240227,120400,398564545,4290,4295,4295,4290,55
|
|
20240227,120300,398328555,4290,4290,4290,4290,10
|
|
20240227,120200,398285655,4290,4305,4305,4290,344
|
|
20240227,120100,396809140,4315,4315,4315,4315,0
|
|
20240227,120000,396809140,4315,4315,4315,4315,0
|
|
20240227,115900,396809140,4315,4315,4315,4315,0
|
|
20240227,115800,396809140,4315,4300,4315,4300,2
|
|
20240227,115700,396800525,4300,4300,4300,4300,0
|
|
20240227,115600,396800525,4300,4300,4300,4300,4
|
|
20240227,115500,396783325,4300,4300,4300,4300,1
|
|
20240227,115400,396779025,4315,4315,4315,4315,0
|
|
20240227,115300,396779025,4315,4315,4315,4315,2
|
|
20240227,115200,396770395,4315,4315,4315,4315,0
|
|
20240227,115100,396770395,4315,4315,4315,4315,0
|
|
20240227,115000,396770395,4315,4315,4315,4315,32
|
|
20240227,114900,396632315,4315,4315,4315,4315,25
|
|
20240227,114800,396524440,4300,4300,4300,4300,14
|
|
20240227,114700,396464240,4315,4315,4315,4315,25
|
|
20240227,114600,396356365,4300,4300,4300,4300,0
|
|
20240227,114500,396356365,4300,4300,4300,4300,0
|
|
20240227,114400,396356365,4300,4300,4300,4300,0
|
|
20240227,114300,396356365,4300,4300,4300,4300,0
|
|
20240227,114200,396356365,4300,4290,4325,4290,71
|
|
20240227,114100,396051160,4325,4300,4325,4290,5145
|
|
20240227,114000,373955645,4300,4330,4330,4300,410
|
|
20240227,113900,372192345,4300,4300,4300,4300,100
|
|
20240227,113800,371762345,4335,4340,4340,4300,63
|
|
20240227,113700,371490930,4335,4310,4335,4310,285
|
|
20240227,113600,370257350,4305,4305,4305,4305,411
|
|
20240227,113500,368487995,4305,4305,4310,4305,69
|
|
20240227,113400,368190835,4290,4295,4295,4290,3784
|
|
20240227,113300,351957300,4305,4305,4305,4305,166
|
|
20240227,113200,351242670,4290,4290,4290,4290,200
|
|
20240227,113100,350384670,4290,4290,4290,4290,200
|
|
20240227,113000,349526670,4290,4290,4290,4290,32
|
|
20240227,112900,349389390,4295,4295,4295,4295,362
|
|
20240227,112800,347834600,4290,4290,4290,4290,209
|
|
20240227,112700,346937990,4290,4285,4290,4285,112
|
|
20240227,112600,346457900,4280,4300,4300,4280,14892
|
|
20240227,112500,282447335,4305,4305,4305,4305,1
|
|
20240227,112400,282443030,4305,4305,4305,4305,10
|
|
20240227,112300,282399980,4305,4305,4305,4300,1004
|
|
20240227,112200,278082755,4305,4305,4305,4305,1076
|
|
20240227,112100,273450575,4310,4310,4310,4310,10
|
|
20240227,112000,273407475,4305,4305,4305,4305,0
|
|
20240227,111900,273407475,4305,4305,4305,4305,0
|
|
20240227,111800,273407475,4305,4305,4305,4305,0
|
|
20240227,111700,273407475,4305,4305,4305,4305,0
|
|
20240227,111600,273407475,4305,4320,4320,4305,1105
|
|
20240227,111500,268648120,4320,4320,4320,4320,0
|
|
20240227,111400,268648120,4320,4320,4320,4320,0
|
|
20240227,111300,268648120,4320,4320,4320,4320,0
|
|
20240227,111200,268648120,4320,4320,4320,4320,0
|
|
20240227,111100,268648120,4320,4320,4320,4320,100
|
|
20240227,111000,268216120,4310,4310,4320,4310,334
|
|
20240227,110900,266775580,4310,4310,4310,4310,0
|
|
20240227,110800,266775580,4310,4310,4310,4310,0
|
|
20240227,110700,266775580,4310,4310,4310,4310,0
|
|
20240227,110600,266775580,4310,4310,4310,4310,20
|
|
20240227,110500,266689380,4310,4310,4310,4310,0
|
|
20240227,110400,266689380,4310,4310,4310,4310,0
|
|
20240227,110300,266689380,4310,4310,4310,4310,0
|
|
20240227,110200,266689380,4310,4310,4310,4310,38
|
|
20240227,110100,266525600,4310,4310,4310,4310,0
|
|
20240227,110000,266525600,4310,4310,4310,4310,2
|
|
20240227,105900,266516980,4310,4310,4310,4310,0
|
|
20240227,105800,266516980,4310,4310,4310,4310,0
|
|
20240227,105700,266516980,4310,4310,4310,4310,59
|
|
20240227,105600,266262690,4310,4310,4310,4310,0
|
|
20240227,105500,266262690,4310,4310,4310,4310,41
|
|
20240227,105400,266085980,4310,4310,4310,4310,52
|
|
20240227,105300,265861860,4310,4315,4315,4310,6
|
|
20240227,105200,265835995,4315,4315,4315,4315,9
|
|
20240227,105100,265797160,4310,4310,4310,4310,76
|
|
20240227,105000,265469600,4310,4310,4310,4310,101
|
|
20240227,104900,265034290,4310,4305,4310,4305,36
|
|
20240227,104800,264879195,4305,4310,4310,4305,4318
|
|
20240227,104700,246290195,4310,4315,4315,4310,583
|
|
20240227,104600,243775910,4315,4315,4315,4315,0
|
|
20240227,104500,243775910,4315,4315,4315,4315,0
|
|
20240227,104400,243775910,4315,4315,4315,4315,425
|
|
20240227,104300,241942035,4325,4325,4325,4325,0
|
|
20240227,104200,241942035,4325,4325,4325,4325,0
|
|
20240227,104100,241942035,4325,4325,4325,4325,0
|
|
20240227,104000,241942035,4325,4325,4325,4325,69
|
|
20240227,103900,241643610,4310,4310,4310,4310,233
|
|
20240227,103800,240639380,4310,4310,4310,4310,0
|
|
20240227,103700,240639380,4310,4310,4310,4310,0
|
|
20240227,103600,240639380,4310,4310,4310,4310,0
|
|
20240227,103500,240639380,4310,4310,4310,4310,73
|
|
20240227,103400,240324750,4310,4310,4310,4310,68
|
|
20240227,103300,240031670,4310,4310,4310,4310,5
|
|
20240227,103200,240010120,4310,4310,4310,4310,5
|
|
20240227,103100,239988570,4325,4325,4325,4325,0
|
|
20240227,103000,239988570,4325,4325,4325,4325,0
|
|
20240227,102900,239988570,4325,4330,4330,4325,4
|
|
20240227,102800,239971265,4310,4320,4320,4310,2000
|
|
20240227,102700,231339555,4330,4330,4330,4330,2
|
|
20240227,102600,231330895,4330,4330,4330,4330,330
|
|
20240227,102500,229901995,4330,4330,4330,4330,0
|
|
20240227,102400,229901995,4330,4330,4330,4330,10
|
|
20240227,102300,229858695,4340,4340,4340,4340,0
|
|
20240227,102200,229858695,4340,4340,4340,4340,0
|
|
20240227,102100,229858695,4340,4340,4340,4340,50
|
|
20240227,102000,229641695,4340,4340,4340,4340,0
|
|
20240227,101900,229641695,4340,4340,4340,4340,0
|
|
20240227,101800,229641695,4340,4340,4340,4340,61
|
|
20240227,101700,229376955,4340,4320,4340,4320,272
|
|
20240227,101600,228200895,4310,4310,4310,4310,0
|
|
20240227,101500,228200895,4310,4315,4315,4310,626
|
|
20240227,101400,225500300,4320,4320,4320,4320,0
|
|
20240227,101300,225500300,4320,4320,4320,4320,16
|
|
20240227,101200,225431180,4320,4320,4320,4320,0
|
|
20240227,101100,225431180,4320,4320,4320,4320,101
|
|
20240227,101000,224994860,4310,4310,4310,4310,0
|
|
20240227,100900,224994860,4310,4315,4315,4310,107
|
|
20240227,100800,224533685,4310,4310,4310,4310,39
|
|
20240227,100700,224365595,4310,4310,4310,4310,0
|
|
20240227,100600,224365595,4310,4310,4310,4310,0
|
|
20240227,100500,224365595,4310,4310,4320,4310,3215
|
|
20240227,100400,210496330,4310,4310,4310,4310,0
|
|
20240227,100300,210496330,4310,4310,4310,4310,322
|
|
20240227,100200,209108510,4310,4310,4310,4310,0
|
|
20240227,100100,209108510,4310,4320,4320,4310,194
|
|
20240227,100000,208271140,4320,4320,4320,4320,31
|
|
20240227,095900,208137220,4315,4315,4315,4315,15
|
|
20240227,095800,208072495,4315,4315,4315,4315,50
|
|
20240227,095700,207856745,4310,4310,4310,4310,0
|
|
20240227,095600,207856745,4310,4310,4310,4310,0
|
|
20240227,095500,207856745,4310,4315,4315,4310,101
|
|
20240227,095400,207421430,4315,4315,4315,4315,90
|
|
20240227,095300,207033080,4315,4315,4315,4315,0
|
|
20240227,095200,207033080,4315,4315,4315,4315,0
|
|
20240227,095100,207033080,4315,4305,4315,4305,56
|
|
20240227,095000,206791690,4315,4305,4315,4305,52
|
|
20240227,094900,206567610,4305,4305,4305,4305,450
|
|
20240227,094800,204630360,4305,4305,4305,4305,562
|
|
20240227,094700,202210950,4315,4315,4315,4315,30
|
|
20240227,094600,202081500,4315,4305,4315,4305,557
|
|
20240227,094500,199683595,4315,4315,4315,4315,0
|
|
20240227,094400,199683595,4315,4315,4315,4315,0
|
|
20240227,094300,199683595,4315,4315,4315,4315,253
|
|
20240227,094200,198591900,4305,4305,4305,4305,20
|
|
20240227,094100,198505800,4305,4315,4315,4305,402
|
|
20240227,094000,196775170,4305,4315,4315,4305,611
|
|
20240227,093900,194144755,4320,4320,4320,4300,414
|
|
20240227,093800,192363675,4320,4320,4320,4300,227
|
|
20240227,093700,191383475,4300,4305,4320,4300,11679
|
|
20240227,093600,141139580,4305,4315,4315,4305,2208
|
|
20240227,093500,131619510,4320,4325,4325,4320,1801
|
|
20240227,093400,123839070,4365,4365,4365,4365,0
|
|
20240227,093300,123839070,4365,4325,4365,4325,17
|
|
20240227,093200,123765210,4320,4335,4335,4320,700
|
|
20240227,093100,120734625,4335,4335,4335,4335,0
|
|
20240227,093000,120734625,4335,4340,4340,4335,726
|
|
20240227,092900,117586735,4375,4350,4375,4350,250
|
|
20240227,092800,116497960,4350,4335,4350,4335,1077
|
|
20240227,092700,111829140,4335,4335,4335,4335,1027
|
|
20240227,092600,107377095,4335,4335,4335,4335,1360
|
|
20240227,092500,101481495,4335,4335,4335,4335,1208
|
|
20240227,092400,96244815,4335,4350,4350,4335,7428
|
|
20240227,092300,63980775,4375,4360,4375,4355,3135
|
|
20240227,092200,50324385,4360,4375,4375,4360,1665
|
|
20240227,092100,43058375,4375,4375,4375,4375,8
|
|
20240227,092000,43023375,4380,4375,4380,4375,9
|
|
20240227,091900,42983990,4375,4365,4375,4365,183
|
|
20240227,091800,42185125,4365,4365,4365,4365,4
|
|
20240227,091700,42167665,4380,4380,4380,4380,0
|
|
20240227,091600,42167665,4380,4380,4380,4380,1
|
|
20240227,091500,42163285,4355,4355,4355,4355,50
|
|
20240227,091400,41945535,4355,4355,4380,4355,1402
|
|
20240227,091300,35839775,4355,4355,4355,4355,0
|
|
20240227,091200,35839775,4355,4350,4355,4340,577
|
|
20240227,091100,33334055,4345,4345,4345,4345,0
|
|
20240227,091000,33334055,4345,4345,4345,4345,0
|
|
20240227,090900,33334055,4345,4355,4355,4345,1534
|
|
20240227,090800,26663090,4360,4365,4365,4360,704
|
|
20240227,090700,23593510,4365,4380,4380,4365,3068
|
|
20240227,090600,10176635,4385,4400,4400,4385,122
|
|
20240227,090500,9641650,4400,4395,4400,4380,1203
|
|
20240227,090400,4367160,4395,4395,4395,4395,1
|
|
20240227,090300,4362765,4395,4395,4395,4390,432
|
|
20240227,090200,2465625,4400,4395,4400,4395,211
|
|
20240227,090100,1538145,4395,4395,4395,4395,42
|
|
20240227,090000,1353555,4385,4380,4385,4380,309
|