704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,204100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,204000,6010571370,16810,16810,16810,16810,0
|
|
20240227,203900,6010571370,16810,16810,16810,16810,0
|
|
20240227,203800,6010571370,16810,16810,16810,16810,0
|
|
20240227,203700,6010571370,16810,16810,16810,16810,0
|
|
20240227,203600,6010571370,16810,16810,16810,16810,0
|
|
20240227,203500,6010571370,16810,16810,16810,16810,0
|
|
20240227,203400,6010571370,16810,16810,16810,16810,0
|
|
20240227,203300,6010571370,16810,16810,16810,16810,0
|
|
20240227,203200,6010571370,16810,16810,16810,16810,0
|
|
20240227,203100,6010571370,16810,16810,16810,16810,0
|
|
20240227,203000,6010571370,16810,16810,16810,16810,0
|
|
20240227,202900,6010571370,16810,16810,16810,16810,0
|
|
20240227,202800,6010571370,16810,16810,16810,16810,0
|
|
20240227,202700,6010571370,16810,16810,16810,16810,0
|
|
20240227,202600,6010571370,16810,16810,16810,16810,0
|
|
20240227,202500,6010571370,16810,16810,16810,16810,0
|
|
20240227,202400,6010571370,16810,16810,16810,16810,0
|
|
20240227,202300,6010571370,16810,16810,16810,16810,0
|
|
20240227,202200,6010571370,16810,16810,16810,16810,0
|
|
20240227,202100,6010571370,16810,16810,16810,16810,0
|
|
20240227,202000,6010571370,16810,16810,16810,16810,0
|
|
20240227,201900,6010571370,16810,16810,16810,16810,0
|
|
20240227,201800,6010571370,16810,16810,16810,16810,0
|
|
20240227,201700,6010571370,16810,16810,16810,16810,0
|
|
20240227,201600,6010571370,16810,16810,16810,16810,0
|
|
20240227,201500,6010571370,16810,16810,16810,16810,0
|
|
20240227,201400,6010571370,16810,16810,16810,16810,0
|
|
20240227,201300,6010571370,16810,16810,16810,16810,0
|
|
20240227,201200,6010571370,16810,16810,16810,16810,0
|
|
20240227,201100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,201000,6010571370,16810,16810,16810,16810,0
|
|
20240227,200900,6010571370,16810,16810,16810,16810,0
|
|
20240227,200800,6010571370,16810,16810,16810,16810,0
|
|
20240227,200700,6010571370,16810,16810,16810,16810,0
|
|
20240227,200600,6010571370,16810,16810,16810,16810,0
|
|
20240227,200500,6010571370,16810,16810,16810,16810,0
|
|
20240227,200400,6010571370,16810,16810,16810,16810,0
|
|
20240227,200300,6010571370,16810,16810,16810,16810,0
|
|
20240227,200200,6010571370,16810,16810,16810,16810,0
|
|
20240227,200100,6010571370,16810,16810,16810,16810,0
|
|
20240227,200000,6010571370,16810,16810,16810,16810,0
|
|
20240227,195900,6010571370,16810,16810,16810,16810,0
|
|
20240227,195800,6010571370,16810,16810,16810,16810,0
|
|
20240227,195700,6010571370,16810,16810,16810,16810,0
|
|
20240227,195600,6010571370,16810,16810,16810,16810,0
|
|
20240227,195500,6010571370,16810,16810,16810,16810,0
|
|
20240227,195400,6010571370,16810,16810,16810,16810,0
|
|
20240227,195300,6010571370,16810,16810,16810,16810,0
|
|
20240227,195200,6010571370,16810,16810,16810,16810,0
|
|
20240227,195100,6010571370,16810,16810,16810,16810,0
|
|
20240227,195000,6010571370,16810,16810,16810,16810,0
|
|
20240227,194900,6010571370,16810,16810,16810,16810,0
|
|
20240227,194800,6010571370,16810,16810,16810,16810,0
|
|
20240227,194700,6010571370,16810,16810,16810,16810,0
|
|
20240227,194600,6010571370,16810,16810,16810,16810,0
|
|
20240227,194500,6010571370,16810,16810,16810,16810,0
|
|
20240227,194400,6010571370,16810,16810,16810,16810,0
|
|
20240227,194300,6010571370,16810,16810,16810,16810,0
|
|
20240227,194200,6010571370,16810,16810,16810,16810,0
|
|
20240227,194100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,194000,6010571370,16810,16810,16810,16810,0
|
|
20240227,193900,6010571370,16810,16810,16810,16810,0
|
|
20240227,193800,6010571370,16810,16810,16810,16810,0
|
|
20240227,193700,6010571370,16810,16810,16810,16810,0
|
|
20240227,193600,6010571370,16810,16810,16810,16810,0
|
|
20240227,193500,6010571370,16810,16810,16810,16810,0
|
|
20240227,193400,6010571370,16810,16810,16810,16810,0
|
|
20240227,193300,6010571370,16810,16810,16810,16810,0
|
|
20240227,193200,6010571370,16810,16810,16810,16810,0
|
|
20240227,193100,6010571370,16810,16810,16810,16810,0
|
|
20240227,193000,6010571370,16810,16810,16810,16810,0
|
|
20240227,192900,6010571370,16810,16810,16810,16810,0
|
|
20240227,192800,6010571370,16810,16810,16810,16810,0
|
|
20240227,192700,6010571370,16810,16810,16810,16810,0
|
|
20240227,192600,6010571370,16810,16810,16810,16810,0
|
|
20240227,192500,6010571370,16810,16810,16810,16810,0
|
|
20240227,192400,6010571370,16810,16810,16810,16810,0
|
|
20240227,192300,6010571370,16810,16810,16810,16810,0
|
|
20240227,192200,6010571370,16810,16810,16810,16810,0
|
|
20240227,192100,6010571370,16810,16810,16810,16810,0
|
|
20240227,192000,6010571370,16810,16810,16810,16810,0
|
|
20240227,191900,6010571370,16810,16810,16810,16810,0
|
|
20240227,191800,6010571370,16810,16810,16810,16810,0
|
|
20240227,191700,6010571370,16810,16810,16810,16810,0
|
|
20240227,191600,6010571370,16810,16810,16810,16810,0
|
|
20240227,191500,6010571370,16810,16810,16810,16810,0
|
|
20240227,191400,6010571370,16810,16810,16810,16810,0
|
|
20240227,191300,6010571370,16810,16810,16810,16810,0
|
|
20240227,191200,6010571370,16810,16810,16810,16810,0
|
|
20240227,191100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,191000,6010571370,16810,16810,16810,16810,0
|
|
20240227,190900,6010571370,16810,16810,16810,16810,0
|
|
20240227,190800,6010571370,16810,16810,16810,16810,0
|
|
20240227,190700,6010571370,16810,16810,16810,16810,0
|
|
20240227,190600,6010571370,16810,16810,16810,16810,0
|
|
20240227,190500,6010571370,16810,16810,16810,16810,0
|
|
20240227,190400,6010571370,16810,16810,16810,16810,0
|
|
20240227,190300,6010571370,16810,16810,16810,16810,0
|
|
20240227,190200,6010571370,16810,16810,16810,16810,0
|
|
20240227,190100,6010571370,16810,16810,16810,16810,0
|
|
20240227,190000,6010571370,16810,16810,16810,16810,0
|
|
20240227,185900,6010571370,16810,16810,16810,16810,0
|
|
20240227,185800,6010571370,16810,16810,16810,16810,0
|
|
20240227,185700,6010571370,16810,16810,16810,16810,0
|
|
20240227,185600,6010571370,16810,16810,16810,16810,0
|
|
20240227,185500,6010571370,16810,16810,16810,16810,0
|
|
20240227,185400,6010571370,16810,16810,16810,16810,0
|
|
20240227,185300,6010571370,16810,16810,16810,16810,0
|
|
20240227,185200,6010571370,16810,16810,16810,16810,0
|
|
20240227,185100,6010571370,16810,16810,16810,16810,0
|
|
20240227,185000,6010571370,16810,16810,16810,16810,0
|
|
20240227,184900,6010571370,16810,16810,16810,16810,0
|
|
20240227,184800,6010571370,16810,16810,16810,16810,0
|
|
20240227,184700,6010571370,16810,16810,16810,16810,0
|
|
20240227,184600,6010571370,16810,16810,16810,16810,0
|
|
20240227,184500,6010571370,16810,16810,16810,16810,0
|
|
20240227,184400,6010571370,16810,16810,16810,16810,0
|
|
20240227,184300,6010571370,16810,16810,16810,16810,0
|
|
20240227,184200,6010571370,16810,16810,16810,16810,0
|
|
20240227,184100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,184000,6010571370,16810,16810,16810,16810,0
|
|
20240227,183900,6010571370,16810,16810,16810,16810,0
|
|
20240227,183800,6010571370,16810,16810,16810,16810,0
|
|
20240227,183700,6010571370,16810,16810,16810,16810,0
|
|
20240227,183600,6010571370,16810,16810,16810,16810,0
|
|
20240227,183500,6010571370,16810,16810,16810,16810,0
|
|
20240227,183400,6010571370,16810,16810,16810,16810,0
|
|
20240227,183300,6010571370,16810,16810,16810,16810,0
|
|
20240227,183200,6010571370,16810,16810,16810,16810,0
|
|
20240227,183100,6010571370,16810,16810,16810,16810,0
|
|
20240227,183000,6010571370,16810,16810,16810,16810,0
|
|
20240227,182900,6010571370,16810,16810,16810,16810,0
|
|
20240227,182800,6010571370,16810,16810,16810,16810,0
|
|
20240227,182700,6010571370,16810,16810,16810,16810,0
|
|
20240227,182600,6010571370,16810,16810,16810,16810,0
|
|
20240227,182500,6010571370,16810,16810,16810,16810,0
|
|
20240227,182400,6010571370,16810,16810,16810,16810,0
|
|
20240227,182300,6010571370,16810,16810,16810,16810,0
|
|
20240227,182200,6010571370,16810,16810,16810,16810,0
|
|
20240227,182100,6010571370,16810,16810,16810,16810,0
|
|
20240227,182000,6010571370,16810,16810,16810,16810,0
|
|
20240227,181900,6010571370,16810,16810,16810,16810,0
|
|
20240227,181800,6010571370,16810,16810,16810,16810,0
|
|
20240227,181700,6010571370,16810,16810,16810,16810,0
|
|
20240227,181600,6010571370,16810,16810,16810,16810,0
|
|
20240227,181500,6010571370,16810,16810,16810,16810,0
|
|
20240227,181400,6010571370,16810,16810,16810,16810,0
|
|
20240227,181300,6010571370,16810,16810,16810,16810,0
|
|
20240227,181200,6010571370,16810,16810,16810,16810,0
|
|
20240227,181100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,181000,6010571370,16810,16810,16810,16810,0
|
|
20240227,180900,6010571370,16810,16810,16810,16810,0
|
|
20240227,180800,6010571370,16810,16810,16810,16810,0
|
|
20240227,180700,6010571370,16810,16810,16810,16810,0
|
|
20240227,180600,6010571370,16810,16810,16810,16810,0
|
|
20240227,180500,6010571370,16810,16810,16810,16810,0
|
|
20240227,180400,6010571370,16810,16810,16810,16810,0
|
|
20240227,180300,6010571370,16810,16810,16810,16810,0
|
|
20240227,180200,6010571370,16810,16810,16810,16810,0
|
|
20240227,180100,6010571370,16810,16810,16810,16810,0
|
|
20240227,180000,6010571370,16810,16810,16810,16810,0
|
|
20240227,175900,6010571370,16810,16810,16810,16810,0
|
|
20240227,175800,6010571370,16810,16810,16810,16810,0
|
|
20240227,175700,6010571370,16810,16810,16810,16810,0
|
|
20240227,175600,6010571370,16810,16810,16810,16810,0
|
|
20240227,175500,6010571370,16810,16810,16810,16810,0
|
|
20240227,175400,6010571370,16810,16810,16810,16810,0
|
|
20240227,175300,6010571370,16810,16810,16810,16810,0
|
|
20240227,175200,6010571370,16810,16810,16810,16810,0
|
|
20240227,175100,6010571370,16810,16810,16810,16810,0
|
|
20240227,175000,6010571370,16810,16810,16810,16810,0
|
|
20240227,174900,6010571370,16810,16810,16810,16810,0
|
|
20240227,174800,6010571370,16810,16810,16810,16810,0
|
|
20240227,174700,6010571370,16810,16810,16810,16810,0
|
|
20240227,174600,6010571370,16810,16810,16810,16810,0
|
|
20240227,174500,6010571370,16810,16810,16810,16810,0
|
|
20240227,174400,6010571370,16810,16810,16810,16810,0
|
|
20240227,174300,6010571370,16810,16810,16810,16810,0
|
|
20240227,174200,6010571370,16810,16810,16810,16810,0
|
|
20240227,174100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,174000,6010571370,16810,16810,16810,16810,0
|
|
20240227,173900,6010571370,16810,16810,16810,16810,0
|
|
20240227,173800,6010571370,16810,16810,16810,16810,0
|
|
20240227,173700,6010571370,16810,16810,16810,16810,0
|
|
20240227,173600,6010571370,16810,16810,16810,16810,0
|
|
20240227,173500,6010571370,16810,16810,16810,16810,0
|
|
20240227,173400,6010571370,16810,16810,16810,16810,0
|
|
20240227,173300,6010571370,16810,16810,16810,16810,0
|
|
20240227,173200,6010571370,16810,16810,16810,16810,0
|
|
20240227,173100,6010571370,16810,16810,16810,16810,0
|
|
20240227,173000,6010571370,16810,16810,16810,16810,0
|
|
20240227,172900,6010571370,16810,16810,16810,16810,0
|
|
20240227,172800,6010571370,16810,16810,16810,16810,0
|
|
20240227,172700,6010571370,16810,16810,16810,16810,0
|
|
20240227,172600,6010571370,16810,16810,16810,16810,0
|
|
20240227,172500,6010571370,16810,16810,16810,16810,0
|
|
20240227,172400,6010571370,16810,16810,16810,16810,0
|
|
20240227,172300,6010571370,16810,16810,16810,16810,0
|
|
20240227,172200,6010571370,16810,16810,16810,16810,0
|
|
20240227,172100,6010571370,16810,16810,16810,16810,0
|
|
20240227,172000,6010571370,16810,16810,16810,16810,0
|
|
20240227,171900,6010571370,16810,16810,16810,16810,0
|
|
20240227,171800,6010571370,16810,16810,16810,16810,0
|
|
20240227,171700,6010571370,16810,16810,16810,16810,0
|
|
20240227,171600,6010571370,16810,16810,16810,16810,0
|
|
20240227,171500,6010571370,16810,16810,16810,16810,0
|
|
20240227,171400,6010571370,16810,16810,16810,16810,0
|
|
20240227,171300,6010571370,16810,16810,16810,16810,0
|
|
20240227,171200,6010571370,16810,16810,16810,16810,0
|
|
20240227,171100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,171000,6010571370,16810,16810,16810,16810,0
|
|
20240227,170900,6010571370,16810,16810,16810,16810,0
|
|
20240227,170800,6010571370,16810,16810,16810,16810,0
|
|
20240227,170700,6010571370,16810,16810,16810,16810,0
|
|
20240227,170600,6010571370,16810,16810,16810,16810,0
|
|
20240227,170500,6010571370,16810,16810,16810,16810,0
|
|
20240227,170400,6010571370,16810,16810,16810,16810,0
|
|
20240227,170300,6010571370,16810,16810,16810,16810,0
|
|
20240227,170200,6010571370,16810,16810,16810,16810,0
|
|
20240227,170100,6010571370,16810,16810,16810,16810,0
|
|
20240227,170000,6010571370,16810,16810,16810,16810,0
|
|
20240227,165900,6010571370,16810,16810,16810,16810,0
|
|
20240227,165800,6010571370,16810,16810,16810,16810,0
|
|
20240227,165700,6010571370,16810,16810,16810,16810,0
|
|
20240227,165600,6010571370,16810,16810,16810,16810,0
|
|
20240227,165500,6010571370,16810,16810,16810,16810,0
|
|
20240227,165400,6010571370,16810,16810,16810,16810,0
|
|
20240227,165300,6010571370,16810,16810,16810,16810,0
|
|
20240227,165200,6010571370,16810,16810,16810,16810,0
|
|
20240227,165100,6010571370,16810,16810,16810,16810,0
|
|
20240227,165000,6010571370,16810,16810,16810,16810,0
|
|
20240227,164900,6010571370,16810,16810,16810,16810,0
|
|
20240227,164800,6010571370,16810,16810,16810,16810,0
|
|
20240227,164700,6010571370,16810,16810,16810,16810,0
|
|
20240227,164600,6010571370,16810,16810,16810,16810,0
|
|
20240227,164500,6010571370,16810,16810,16810,16810,0
|
|
20240227,164400,6010571370,16810,16810,16810,16810,0
|
|
20240227,164300,6010571370,16810,16810,16810,16810,0
|
|
20240227,164200,6010571370,16810,16810,16810,16810,0
|
|
20240227,164100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,164000,6010571370,16810,16810,16810,16810,0
|
|
20240227,163900,6010571370,16810,16810,16810,16810,0
|
|
20240227,163800,6010571370,16810,16810,16810,16810,0
|
|
20240227,163700,6010571370,16810,16810,16810,16810,0
|
|
20240227,163600,6010571370,16810,16810,16810,16810,0
|
|
20240227,163500,6010571370,16810,16810,16810,16810,0
|
|
20240227,163400,6010571370,16810,16810,16810,16810,0
|
|
20240227,163300,6010571370,16810,16810,16810,16810,0
|
|
20240227,163200,6010571370,16810,16810,16810,16810,0
|
|
20240227,163100,6010571370,16810,16810,16810,16810,0
|
|
20240227,163000,6010571370,16810,16810,16810,16810,0
|
|
20240227,162900,6010571370,16810,16810,16810,16810,0
|
|
20240227,162800,6010571370,16810,16810,16810,16810,0
|
|
20240227,162700,6010571370,16810,16810,16810,16810,0
|
|
20240227,162600,6010571370,16810,16810,16810,16810,0
|
|
20240227,162500,6010571370,16810,16810,16810,16810,0
|
|
20240227,162400,6010571370,16810,16810,16810,16810,0
|
|
20240227,162300,6010571370,16810,16810,16810,16810,0
|
|
20240227,162200,6010571370,16810,16810,16810,16810,0
|
|
20240227,162100,6010571370,16810,16810,16810,16810,0
|
|
20240227,162000,6010571370,16810,16810,16810,16810,0
|
|
20240227,161900,6010571370,16810,16810,16810,16810,0
|
|
20240227,161800,6010571370,16810,16810,16810,16810,0
|
|
20240227,161700,6010571370,16810,16810,16810,16810,0
|
|
20240227,161600,6010571370,16810,16810,16810,16810,0
|
|
20240227,161500,6010571370,16810,16810,16810,16810,0
|
|
20240227,161400,6010571370,16810,16810,16810,16810,0
|
|
20240227,161300,6010571370,16810,16810,16810,16810,0
|
|
20240227,161200,6010571370,16810,16810,16810,16810,0
|
|
20240227,161100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,161000,6010571370,16810,16810,16810,16810,0
|
|
20240227,160900,6010571370,16810,16810,16810,16810,0
|
|
20240227,160800,6010571370,16810,16810,16810,16810,0
|
|
20240227,160700,6010571370,16810,16810,16810,16810,0
|
|
20240227,160600,6010571370,16810,16810,16810,16810,0
|
|
20240227,160500,6010571370,16810,16810,16810,16810,0
|
|
20240227,160400,6010571370,16810,16810,16810,16810,0
|
|
20240227,160300,6010571370,16810,16810,16810,16810,0
|
|
20240227,160200,6010571370,16810,16810,16810,16810,0
|
|
20240227,160100,6010571370,16810,16810,16810,16810,0
|
|
20240227,160000,6010571370,16810,16810,16810,16810,0
|
|
20240227,155900,6010571370,16810,16810,16810,16810,0
|
|
20240227,155800,6010571370,16810,16810,16810,16810,0
|
|
20240227,155700,6010571370,16810,16810,16810,16810,0
|
|
20240227,155600,6010571370,16810,16810,16810,16810,0
|
|
20240227,155500,6010571370,16810,16810,16810,16810,0
|
|
20240227,155400,6010571370,16810,16810,16810,16810,0
|
|
20240227,155300,6010571370,16810,16810,16810,16810,0
|
|
20240227,155200,6010571370,16810,16810,16810,16810,0
|
|
20240227,155100,6010571370,16810,16810,16810,16810,0
|
|
20240227,155000,6010571370,16810,16810,16810,16810,0
|
|
20240227,154900,6010571370,16810,16810,16810,16810,0
|
|
20240227,154800,6010571370,16810,16810,16810,16810,0
|
|
20240227,154700,6010571370,16810,16810,16810,16810,0
|
|
20240227,154600,6010571370,16810,16810,16810,16810,0
|
|
20240227,154500,6010571370,16810,16810,16810,16810,0
|
|
20240227,154400,6010571370,16810,16810,16810,16810,0
|
|
20240227,154300,6010571370,16810,16810,16810,16810,0
|
|
20240227,154200,6010571370,16810,16810,16810,16810,0
|
|
20240227,154100,6010571370,16810,16810,16810,16810,1495
|
|
20240227,154000,6010571370,16810,16810,16810,16810,0
|
|
20240227,153900,6010571370,16810,16810,16810,16810,0
|
|
20240227,153800,6010571370,16810,16810,16810,16810,0
|
|
20240227,153700,6010571370,16810,16810,16810,16810,0
|
|
20240227,153600,6010571370,16810,16810,16810,16810,0
|
|
20240227,153500,6010571370,16810,16810,16810,16810,0
|
|
20240227,153400,6010571370,16810,16810,16810,16810,0
|
|
20240227,153300,6010571370,16810,16810,16810,16810,0
|
|
20240227,153200,6010571370,16810,16810,16810,16810,0
|
|
20240227,153100,6010571370,16810,16810,16810,16810,0
|
|
20240227,153000,6010571370,16810,16810,16810,16810,1495
|
|
20240227,152900,5985440420,16810,16810,16810,16810,0
|
|
20240227,152800,5985440420,16810,16810,16810,16810,0
|
|
20240227,152700,5985440420,16810,16810,16810,16810,0
|
|
20240227,152600,5985440420,16810,16810,16810,16810,0
|
|
20240227,152500,5985440420,16810,16810,16810,16810,0
|
|
20240227,152400,5985440420,16810,16810,16810,16810,0
|
|
20240227,152300,5985440420,16810,16810,16810,16810,0
|
|
20240227,152200,5985440420,16810,16810,16810,16810,0
|
|
20240227,152100,5985440420,16810,16810,16810,16810,0
|
|
20240227,152000,5985440420,16810,16810,16810,16810,0
|
|
20240227,151900,5985440420,16810,16900,16900,16810,78
|
|
20240227,151800,5984127790,16890,16860,16900,16860,266
|
|
20240227,151700,5979639070,16850,16790,16870,16790,487
|
|
20240227,151600,5971455490,16790,16760,16790,16760,185
|
|
20240227,151500,5968354830,16760,16730,16760,16730,71
|
|
20240227,151400,5967166330,16740,16730,16740,16730,687
|
|
20240227,151300,5955668880,16740,16750,16750,16740,424
|
|
20240227,151200,5948568080,16760,16760,16760,16750,55
|
|
20240227,151100,5947646480,16760,16750,16760,16750,329
|
|
20240227,151000,5942135720,16750,16790,16790,16750,367
|
|
20240227,150900,5935982810,16790,16760,16790,16760,36
|
|
20240227,150800,5935379340,16790,16790,16790,16760,393
|
|
20240227,150700,5928784830,16790,16800,16850,16790,471
|
|
20240227,150600,5920873370,16860,16860,16860,16860,34
|
|
20240227,150500,5920300130,16860,16860,16860,16860,90
|
|
20240227,150400,5918782730,16860,16860,16870,16800,292
|
|
20240227,150300,5913870540,16870,16860,16870,16860,89
|
|
20240227,150200,5912369160,16860,16870,16870,16810,234
|
|
20240227,150100,5908422930,16880,16890,16890,16800,72
|
|
20240227,150000,5907210440,16890,16790,16900,16790,573
|
|
20240227,145900,5897576280,16790,16790,16790,16790,206
|
|
20240227,145800,5894117540,16780,16780,16780,16780,70
|
|
20240227,145700,5892942940,16780,16780,16780,16780,31
|
|
20240227,145600,5892422760,16790,16770,16790,16770,37
|
|
20240227,145500,5891801670,16770,16770,16770,16770,98
|
|
20240227,145400,5890158210,16800,16800,16800,16780,80
|
|
20240227,145300,5888814610,16800,16800,16800,16800,355
|
|
20240227,145200,5882850610,16780,16780,16780,16780,2
|
|
20240227,145100,5882817050,16800,16780,16800,16780,54
|
|
20240227,145000,5881910090,16780,16800,16800,16780,67
|
|
20240227,144900,5880784510,16800,16800,16800,16800,30
|
|
20240227,144800,5880280510,16800,16760,16800,16760,37
|
|
20240227,144700,5879659150,16800,16760,16820,16760,95
|
|
20240227,144600,5878062570,16760,16720,16810,16720,173
|
|
20240227,144500,5875161910,16720,16700,16720,16700,50
|
|
20240227,144400,5874326310,16720,16700,16720,16700,289
|
|
20240227,144300,5869499410,16710,16760,16810,16710,302
|
|
20240227,144200,5864442670,16750,16760,16810,16750,217
|
|
20240227,144100,5860805310,16760,16810,16810,16760,1797
|
|
20240227,144000,5830628620,16810,16810,16810,16800,276
|
|
20240227,143900,5825989210,16820,16860,16860,16820,83
|
|
20240227,143800,5824593030,16860,16870,16870,16860,101
|
|
20240227,143700,5822890160,16810,16830,16860,16810,655
|
|
20240227,143600,5811873350,16830,16820,16830,16820,36
|
|
20240227,143500,5811267520,16820,16860,16860,16820,136
|
|
20240227,143400,5808977770,16860,16850,16860,16850,3
|
|
20240227,143300,5808927200,16870,16870,16870,16830,323
|
|
20240227,143200,5803482810,16870,16870,16870,16870,232
|
|
20240227,143100,5799568970,16870,16800,16870,16800,207
|
|
20240227,143000,5796085160,16800,16770,16800,16770,259
|
|
20240227,142900,5791737870,16780,16790,16790,16780,80
|
|
20240227,142800,5790395170,16800,16790,16800,16770,164
|
|
20240227,142700,5787644280,16800,16840,16860,16780,732
|
|
20240227,142600,5775334790,16860,16860,16860,16860,75
|
|
20240227,142500,5774070290,16860,16860,16870,16860,90
|
|
20240227,142400,5772552360,16870,16850,16870,16850,67
|
|
20240227,142300,5771422190,16840,16840,16840,16840,766
|
|
20240227,142200,5758522750,16840,16820,16840,16820,1202
|
|
20240227,142100,5738302420,16800,16790,16820,16790,382
|
|
20240227,142000,5731885550,16790,16790,16790,16790,50
|
|
20240227,141900,5731046050,16790,16810,16810,16790,184
|
|
20240227,141800,5727955510,16820,16780,16820,16780,358
|
|
20240227,141700,5721945770,16800,16820,16820,16800,62
|
|
20240227,141600,5720903250,16820,16820,16820,16790,178
|
|
20240227,141500,5717912070,16820,16820,16820,16800,581
|
|
20240227,141400,5708142450,16830,16820,16840,16820,760
|
|
20240227,141300,5695357650,16830,16850,16850,16830,1441
|
|
20240227,141200,5671089610,16870,16900,16900,16870,222
|
|
20240227,141100,5667341670,16890,16880,16890,16880,214
|
|
20240227,141000,5663727280,16890,16900,16900,16890,55
|
|
20240227,140900,5662797820,16900,16900,16900,16900,107
|
|
20240227,140800,5660989520,16900,16870,16900,16870,671
|
|
20240227,140700,5649650860,16870,16880,16880,16850,313
|
|
20240227,140600,5644372400,16880,17000,17000,16880,785
|
|
20240227,140500,5631098090,17000,17000,17000,17000,30
|
|
20240227,140400,5630588090,16980,17020,17020,16920,291
|
|
20240227,140300,5625642670,17020,16980,17030,16980,154
|
|
20240227,140200,5623023950,17040,17000,17040,16980,902
|
|
20240227,140100,5607688530,17050,16980,17050,16980,75
|
|
20240227,140000,5606412070,17000,17040,17050,17000,1021
|
|
20240227,135900,5589047640,17050,17050,17050,17050,237
|
|
20240227,135800,5585006790,17040,17020,17050,17020,56
|
|
20240227,135700,5584053200,17020,17020,17020,17020,36
|
|
20240227,135600,5583440480,17050,17020,17050,17000,151
|
|
20240227,135500,5580866870,17050,17000,17070,17000,785
|
|
20240227,135400,5567487190,17000,16930,17040,16930,1170
|
|
20240227,135300,5547601150,16880,16920,16920,16880,298
|
|
20240227,135200,5542564880,16920,16920,16920,16900,41
|
|
20240227,135100,5541871200,16900,16820,16900,16820,655
|
|
20240227,135000,5530830500,16820,16760,16820,16760,688
|
|
20240227,134900,5519284150,16760,16740,16760,16740,375
|
|
20240227,134800,5513004970,16680,16730,16730,16680,73
|
|
20240227,134700,5511785830,16680,16680,16680,16680,100
|
|
20240227,134600,5510117830,16730,16680,16730,16680,600
|
|
20240227,134500,5500092330,16720,16670,16720,16670,124
|
|
20240227,134400,5498022960,16680,16730,16730,16680,378
|
|
20240227,134300,5491714060,16730,16740,16740,16730,40
|
|
20240227,134200,5491044560,16740,16740,16740,16740,30
|
|
20240227,134100,5490542360,16740,16740,16740,16740,59
|
|
20240227,134000,5489554700,16740,16740,16740,16740,30
|
|
20240227,133900,5489052500,16740,16740,16740,16740,38
|
|
20240227,133800,5488416380,16750,16730,16750,16730,236
|
|
20240227,133700,5484467520,16750,16750,16750,16750,30
|
|
20240227,133600,5483965020,16730,16750,16750,16670,650
|
|
20240227,133500,5473117520,16730,16750,16750,16730,124
|
|
20240227,133400,5471042100,16760,16750,16760,16750,50
|
|
20240227,133300,5470204300,16750,16760,16770,16750,198
|
|
20240227,133200,5466886130,16760,16720,16760,16720,55
|
|
20240227,133100,5465965050,16750,16740,16760,16740,160
|
|
20240227,133000,5463284840,16750,16750,16750,16750,30
|
|
20240227,132900,5462782340,16770,16770,16770,16770,37
|
|
20240227,132800,5462161850,16770,16770,16770,16770,36
|
|
20240227,132700,5461558130,16770,16700,16770,16680,318
|
|
20240227,132600,5456248610,16700,16760,16770,16700,69
|
|
20240227,132500,5455092210,16760,16730,16760,16730,342
|
|
20240227,132400,5449369650,16770,16770,16770,16770,40
|
|
20240227,132300,5448698850,16780,16780,16780,16780,37
|
|
20240227,132200,5448077990,16780,16700,16780,16660,2353
|
|
20240227,132100,5408819140,16710,16750,16760,16700,1903
|
|
20240227,132000,5376962830,16750,16790,16790,16750,142
|
|
20240227,131900,5374583130,16790,16760,16790,16750,38
|
|
20240227,131800,5373945420,16750,16750,16760,16750,228
|
|
20240227,131700,5370125920,16750,16760,16760,16750,52
|
|
20240227,131600,5369254720,16760,16760,16760,16760,69
|
|
20240227,131500,5368098280,16760,16800,16800,16760,106
|
|
20240227,131400,5366319040,16800,16790,16800,16760,250
|
|
20240227,131300,5362124940,16800,16800,16800,16800,30
|
|
20240227,131200,5361620940,16790,16790,16790,16790,43
|
|
20240227,131100,5360898970,16800,16800,16800,16800,0
|
|
20240227,131000,5360898970,16800,16800,16800,16800,30
|
|
20240227,130900,5360394970,16800,16760,16800,16760,156
|
|
20240227,130800,5357779210,16760,16800,16800,16760,53
|
|
20240227,130700,5356889730,16760,16800,16810,16760,181
|
|
20240227,130600,5353848960,16810,16810,16810,16810,110
|
|
20240227,130500,5351999860,16810,16810,16810,16800,115
|
|
20240227,130400,5350067310,16810,16810,16810,16800,97
|
|
20240227,130300,5348437330,16820,16820,16820,16800,101
|
|
20240227,130200,5346739330,16800,16800,16820,16800,161
|
|
20240227,130100,5344033930,16800,16800,16830,16800,288
|
|
20240227,130000,5339192830,16800,16830,16830,16800,443
|
|
20240227,125900,5331746160,16830,16830,16830,16830,0
|
|
20240227,125800,5331746160,16830,16850,16850,16800,1845
|
|
20240227,125700,5300723260,16870,16870,16870,16870,69
|
|
20240227,125600,5299559230,16870,16850,16870,16850,49
|
|
20240227,125500,5298732980,16870,16850,16870,16850,140
|
|
20240227,125400,5296373380,16850,16850,16850,16850,30
|
|
20240227,125300,5295867880,16830,16830,16830,16830,521
|
|
20240227,125200,5287099450,16860,16870,16870,16860,66
|
|
20240227,125100,5285986330,16870,16870,16870,16870,30
|
|
20240227,125000,5285480230,16830,16870,16870,16830,80
|
|
20240227,124900,5284132580,16870,16830,16870,16830,70
|
|
20240227,124800,5282951800,16830,16870,16880,16830,121
|
|
20240227,124700,5280913880,16830,16830,16830,16830,148
|
|
20240227,124600,5278423040,16820,16720,16820,16720,718
|
|
20240227,124500,5266369480,16790,16730,16790,16720,108
|
|
20240227,124400,5264560230,16720,16810,16810,16720,3214
|
|
20240227,124300,5210583470,16810,16810,16820,16810,108
|
|
20240227,124200,5208767230,16820,16820,16890,16810,489
|
|
20240227,124100,5200541750,16820,16810,16890,16810,222
|
|
20240227,124000,5196807950,16900,16920,16920,16810,509
|
|
20240227,123900,5188233670,16810,16810,16920,16800,281
|
|
20240227,123800,5183506980,16920,16810,16920,16810,72
|
|
20240227,123700,5182291160,16800,16800,16920,16800,191
|
|
20240227,123600,5179070600,16800,16920,16920,16800,51
|
|
20240227,123500,5178210080,16800,16810,16850,16800,284
|
|
20240227,123400,5173437140,16920,16920,16920,16920,66
|
|
20240227,123300,5172320420,16810,16820,16920,16800,60
|
|
20240227,123200,5171308620,16820,16930,16930,16800,72
|
|
20240227,123100,5170095100,16900,16900,16900,16900,104
|
|
20240227,123000,5168337500,16800,16900,16900,16800,1724
|
|
20240227,122900,5139354410,16810,16930,16930,16810,76
|
|
20240227,122800,5138072230,16930,16800,16930,16800,100
|
|
20240227,122700,5136389530,16850,16880,16940,16850,2051
|
|
20240227,122600,5101825680,16850,16850,16920,16850,332
|
|
20240227,122500,5096219990,16800,16850,16850,16800,49
|
|
20240227,122400,5095395290,16790,16850,16860,16790,82
|
|
20240227,122300,5094017890,16850,16840,16850,16790,102
|
|
20240227,122200,5092303700,16840,16800,16860,16790,353
|
|
20240227,122100,5086372220,16790,16800,16870,16790,298
|
|
20240227,122000,5081365180,16880,16800,16890,16800,168
|
|
20240227,121900,5078534000,16800,16800,16880,16790,96
|
|
20240227,121800,5076919370,16790,16790,16800,16790,86
|
|
20240227,121700,5075474730,16790,16800,16890,16790,406
|
|
20240227,121600,5068651930,16890,16890,16890,16890,38
|
|
20240227,121500,5068010110,16890,16840,16890,16790,137
|
|
20240227,121400,5065705230,16850,16810,16850,16810,144
|
|
20240227,121300,5063280280,16810,16880,16890,16810,101
|
|
20240227,121200,5061578770,16810,16810,16900,16810,96
|
|
20240227,121100,5059963790,16810,16800,16900,16790,151
|
|
20240227,121000,5057424220,16870,16860,16870,16800,141
|
|
20240227,120900,5055047290,16860,16860,16860,16860,29
|
|
20240227,120800,5054558350,16790,16790,16860,16790,156
|
|
20240227,120700,5051934630,16840,16710,16840,16700,248
|
|
20240227,120600,5047773430,16770,16760,16770,16750,288
|
|
20240227,120500,5042946130,16700,16710,16760,16700,152
|
|
20240227,120400,5040405320,16760,16770,16780,16700,287
|
|
20240227,120300,5035609840,16780,16710,16800,16700,304
|
|
20240227,120200,5030519260,16870,16800,16870,16710,148
|
|
20240227,120100,5028034500,16700,16780,16790,16700,143
|
|
20240227,120000,5025639720,16790,16790,16800,16700,621
|
|
20240227,115900,5015241320,16800,16770,16800,16760,161
|
|
20240227,115800,5012540070,16700,16770,16770,16700,153
|
|
20240227,115700,5009978730,16770,16770,16770,16690,108
|
|
20240227,115600,5008170670,16690,16860,16920,16690,880
|
|
20240227,115500,4993423850,16750,16700,17000,16700,483
|
|
20240227,115400,4985283860,16710,16740,16750,16690,2026
|
|
20240227,115300,4951427280,16740,16810,16810,16740,1547
|
|
20240227,115200,4925483090,16810,16850,16910,16810,1478
|
|
20240227,115100,4900601170,16850,16850,16850,16840,762
|
|
20240227,115000,4887768500,16840,16880,16900,16840,198
|
|
20240227,114900,4884432670,16840,16910,16910,16840,97
|
|
20240227,114800,4882797090,16840,16850,16850,16840,112
|
|
20240227,114700,4880910940,16930,16920,16930,16850,90
|
|
20240227,114600,4879388540,16840,16970,16970,16840,656
|
|
20240227,114500,4868335440,16860,16990,17020,16850,351
|
|
20240227,114400,4862385980,16980,16930,16980,16900,156
|
|
20240227,114300,4859747000,16990,17010,17010,16990,40
|
|
20240227,114200,4859066800,16900,17020,17020,16900,18
|
|
20240227,114100,4858762460,17020,16920,17020,16900,105
|
|
20240227,114000,4856984050,17040,17050,17050,16900,97
|
|
20240227,113900,4855334510,17110,17000,17110,16900,204
|
|
20240227,113800,4851870230,17000,17000,17000,17000,223
|
|
20240227,113700,4848079230,16900,17090,17090,16900,1051
|
|
20240227,113600,4830292990,17090,17000,17090,16970,334
|
|
20240227,113500,4824593420,17100,17010,17100,17010,30
|
|
20240227,113400,4824080600,16980,16970,16980,16970,181
|
|
20240227,113300,4821007730,16980,17110,17110,16970,379
|
|
20240227,113200,4814574930,17110,17090,17120,16900,544
|
|
20240227,113100,4805288970,17090,16900,17090,16900,749
|
|
20240227,113000,4792521630,16900,16840,16900,16830,96
|
|
20240227,112900,4790905680,16840,16830,16840,16830,52
|
|
20240227,112800,4790030420,16820,16780,16830,16760,435
|
|
20240227,112700,4782724540,16770,16800,16850,16760,1901
|
|
20240227,112600,4750807540,16800,16830,16950,16800,2628
|
|
20240227,112500,4706624310,16830,16880,16900,16830,1121
|
|
20240227,112400,4687728850,16810,16840,16840,16800,5358
|
|
20240227,112300,4597667000,16820,16880,16900,16820,3010
|
|
20240227,112200,4546940080,16880,16930,16930,16860,2181
|
|
20240227,112100,4510098510,16930,16940,16960,16930,939
|
|
20240227,112000,4494192480,16940,16970,16970,16920,1007
|
|
20240227,111900,4477140290,16970,17050,17050,16960,841
|
|
20240227,111800,4462868560,16970,16970,17050,16970,74
|
|
20240227,111700,4461612700,17000,16970,17000,16880,563
|
|
20240227,111600,4452056490,16970,16880,16970,16820,703
|
|
20240227,111500,4440172880,16880,16920,16960,16880,1826
|
|
20240227,111400,4409296610,16920,16990,16990,16920,1477
|
|
20240227,111300,4384245150,16990,17060,17090,16980,1851
|
|
20240227,111200,4352761190,17060,17100,17100,17060,676
|
|
20240227,111100,4341220190,17150,17110,17150,17070,977
|
|
20240227,111000,4324507790,17110,17150,17200,17100,1905
|
|
20240227,110900,4291830150,17150,17260,17270,17150,2590
|
|
20240227,110800,4247253490,17270,17270,17280,17270,208
|
|
20240227,110700,4243660600,17280,17390,17400,17270,1973
|
|
20240227,110600,4209518000,17480,17420,17480,17390,1571
|
|
20240227,110500,4182173590,17500,17490,17500,17420,1853
|
|
20240227,110400,4149793200,17500,17510,17520,17490,830
|
|
20240227,110300,4135264840,17510,17510,17570,17510,513
|
|
20240227,110200,4126278840,17510,17550,17600,17510,946
|
|
20240227,110100,4109655040,17550,17550,17550,17500,179
|
|
20240227,110000,4106515990,17550,17570,17570,17480,789
|
|
20240227,105900,4092705570,17570,17430,17570,17420,1737
|
|
20240227,105800,4062352540,17430,17400,17440,17400,292
|
|
20240227,105700,4057262130,17390,17380,17440,17380,187
|
|
20240227,105600,4054006890,17380,17310,17380,17300,874
|
|
20240227,105500,4038873530,17300,17290,17350,17290,665
|
|
20240227,105400,4027371080,17340,17310,17380,17290,639
|
|
20240227,105300,4016310400,17300,17300,17430,17300,954
|
|
20240227,105200,3999800110,17300,17430,17440,17300,464
|
|
20240227,105100,3991745140,17390,17430,17460,17390,227
|
|
20240227,105000,3987786120,17390,17360,17390,17360,517
|
|
20240227,104900,3978798530,17340,17300,17340,17260,748
|
|
20240227,104800,3965843640,17300,17240,17300,17240,312
|
|
20240227,104700,3960449280,17250,17240,17300,17230,503
|
|
20240227,104600,3951765750,17240,17250,17300,17240,1016
|
|
20240227,104500,3934239840,17280,17280,17280,17250,442
|
|
20240227,104400,3926606750,17280,17340,17340,17280,1211
|
|
20240227,104300,3905633810,17340,17350,17370,17330,773
|
|
20240227,104200,3892226060,17340,17300,17340,17260,640
|
|
20240227,104100,3881151470,17300,17330,17340,17290,1990
|
|
20240227,104000,3846717250,17330,17390,17390,17310,1290
|
|
20240227,103900,3824326120,17430,17440,17490,17390,2580
|
|
20240227,103800,3779417190,17490,17490,17500,17440,2409
|
|
20240227,103700,3737283330,17500,17460,17500,17420,1907
|
|
20240227,103600,3703993920,17490,17490,17500,17440,2042
|
|
20240227,103500,3668357150,17490,17580,17580,17490,3244
|
|
20240227,103400,3611561910,17590,17550,17590,17510,1538
|
|
20240227,103300,3584588560,17550,17590,17600,17550,1548
|
|
20240227,103200,3557386030,17590,17670,17670,17580,3898
|
|
20240227,103100,3488772240,17670,17910,17910,17670,5150
|
|
20240227,103000,3397264440,17870,17950,17950,17870,4487
|
|
20240227,102900,3316938590,17950,17940,17960,17860,5082
|
|
20240227,102800,3225863920,17860,17930,17960,17790,7131
|
|
20240227,102700,3098183180,17930,17930,18000,17910,7428
|
|
20240227,102600,2964806270,17910,17700,17940,17670,9736
|
|
20240227,102500,2791681240,17700,17660,17700,17620,3117
|
|
20240227,102400,2736606470,17670,17640,17680,17600,3492
|
|
20240227,102300,2675011210,17640,17620,17650,17610,2298
|
|
20240227,102200,2634500260,17620,17600,17630,17470,3779
|
|
20240227,102100,2568046910,17600,17530,17600,17530,6644
|
|
20240227,102000,2451187750,17530,17500,17530,17480,3079
|
|
20240227,101900,2397281380,17510,17520,17520,17480,1431
|
|
20240227,101800,2372225900,17520,17490,17550,17470,1816
|
|
20240227,101700,2340444510,17500,17480,17500,17460,4899
|
|
20240227,101600,2254766850,17490,17460,17490,17450,2275
|
|
20240227,101500,2215042260,17450,17460,17460,17420,2843
|
|
20240227,101400,2165413430,17470,17390,17470,17380,8509
|
|
20240227,101300,2017023810,17400,17420,17460,17400,2218
|
|
20240227,101200,1978379850,17430,17420,17460,17400,3766
|
|
20240227,101100,1912758420,17420,17320,17420,17320,2550
|
|
20240227,101000,1868462670,17320,17280,17320,17240,6701
|
|
20240227,100900,1752594860,17280,17270,17290,17270,1804
|
|
20240227,100800,1721428970,17270,17290,17290,17240,2016
|
|
20240227,100700,1686654290,17290,17280,17300,17240,4585
|
|
20240227,100600,1607383120,17280,17190,17280,17190,7326
|
|
20240227,100500,1481262230,17190,17190,17190,17160,1560
|
|
20240227,100400,1454454890,17160,17090,17190,17090,5474
|
|
20240227,100300,1360570920,17090,17050,17090,17030,1192
|
|
20240227,100200,1340236960,17050,17050,17050,17030,2144
|
|
20240227,100100,1303682200,16950,16950,17050,16950,4353
|
|
20240227,100000,1229750800,16950,16960,16960,16870,333
|
|
20240227,095900,1224104290,16960,16960,16960,16960,133
|
|
20240227,095800,1221848610,16960,16990,16990,16960,309
|
|
20240227,095700,1216602990,16990,16860,16990,16860,2152
|
|
20240227,095600,1180063870,16860,16860,16860,16860,96
|
|
20240227,095500,1178445310,16850,16970,16970,16850,359
|
|
20240227,095400,1172387280,16970,16860,16970,16860,95
|
|
20240227,095300,1170779380,16830,16860,16980,16830,1096
|
|
20240227,095200,1152203630,16820,16860,16860,16820,85
|
|
20240227,095100,1150771730,16870,16930,16930,16870,1305
|
|
20240227,095000,1128715560,16950,16960,16960,16950,62
|
|
20240227,094900,1127664340,16970,16980,16980,16970,257
|
|
20240227,094800,1123302950,16910,16890,16910,16890,1000
|
|
20240227,094700,1106408450,16890,16850,16890,16820,146
|
|
20240227,094600,1103948430,16850,16850,16900,16850,77
|
|
20240227,094500,1102649430,16850,16890,16900,16850,235
|
|
20240227,094400,1098684800,16890,16810,16890,16810,1990
|
|
20240227,094300,1065153400,16810,16850,16850,16810,145
|
|
20240227,094200,1062714350,16850,16840,16860,16840,210
|
|
20240227,094100,1059175850,16810,16760,16820,16760,875
|
|
20240227,094000,1044467940,16810,16760,16810,16750,240
|
|
20240227,093900,1040445390,16750,16810,16810,16750,214
|
|
20240227,093800,1036855730,16810,16690,16850,16690,51
|
|
20240227,093700,1036002820,16890,16630,16890,16620,2946
|
|
20240227,093600,986848230,16620,16660,16660,16620,493
|
|
20240227,093500,978644470,16640,16680,16680,16640,330
|
|
20240227,093400,973146130,16700,16700,16800,16700,209
|
|
20240227,093300,969652830,16700,16900,16900,16690,90
|
|
20240227,093200,968144230,16900,16610,16910,16610,2247
|
|
20240227,093100,930252550,16680,16620,16680,16600,557
|
|
20240227,093000,920996240,16620,16730,16730,16620,1121
|
|
20240227,092900,902293470,16740,16770,16780,16740,1294
|
|
20240227,092800,880594560,16770,16900,16900,16770,841
|
|
20240227,092700,866467780,16780,16930,16930,16780,298
|
|
20240227,092600,861462540,16760,17030,17030,16760,553
|
|
20240227,092500,852150900,17040,17050,17050,16900,122
|
|
20240227,092400,850071950,17050,16800,17160,16800,2611
|
|
20240227,092300,805709370,16760,16770,16770,16720,671
|
|
20240227,092200,794466100,16750,16760,16810,16750,1095
|
|
20240227,092100,776118110,16750,16830,16830,16750,1859
|
|
20240227,092000,744881620,16820,16850,16850,16820,896
|
|
20240227,091900,729799150,16850,16870,16900,16840,1337
|
|
20240227,091800,707268370,16900,16920,16920,16860,1507
|
|
20240227,091700,681809900,16920,16980,16980,16920,695
|
|
20240227,091600,670034890,16950,16960,17040,16950,4005
|
|
20240227,091500,602007010,16960,16980,16980,16960,1895
|
|
20240227,091400,569857700,16990,17010,17010,16990,154
|
|
20240227,091300,567240840,17020,16980,17020,16980,2847
|
|
20240227,091200,518786340,17040,16980,17040,16980,55
|
|
20240227,091100,517850640,16980,17010,17040,16960,670
|
|
20240227,091000,506462210,16960,16960,16960,16940,1325
|
|
20240227,090900,483990920,16960,17110,17150,16960,2756
|
|
20240227,090800,437068710,17170,17100,17180,17100,2487
|
|
20240227,090700,394408090,17100,17020,17100,17010,921
|
|
20240227,090600,378678190,17010,17070,17070,17000,335
|
|
20240227,090500,372982480,17070,16950,17100,16950,3590
|
|
20240227,090400,311752750,17120,17060,17120,16920,4086
|
|
20240227,090300,242202990,17060,17170,17180,17020,1940
|
|
20240227,090200,208975610,17170,17180,17240,17150,1327
|
|
20240227,090100,186166160,17200,17120,17250,17020,3899
|
|
20240227,090000,119208230,17120,17020,17120,17000,6990
|