705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,204200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,204100,2593024130,15930,15930,15930,15930,0
|
|
20240229,204000,2593024130,15930,15930,15930,15930,0
|
|
20240229,203900,2593024130,15930,15930,15930,15930,0
|
|
20240229,203800,2593024130,15930,15930,15930,15930,0
|
|
20240229,203700,2593024130,15930,15930,15930,15930,0
|
|
20240229,203600,2593024130,15930,15930,15930,15930,0
|
|
20240229,203500,2593024130,15930,15930,15930,15930,0
|
|
20240229,203400,2593024130,15930,15930,15930,15930,0
|
|
20240229,203300,2593024130,15930,15930,15930,15930,0
|
|
20240229,203200,2593024130,15930,15930,15930,15930,0
|
|
20240229,203100,2593024130,15930,15930,15930,15930,0
|
|
20240229,203000,2593024130,15930,15930,15930,15930,0
|
|
20240229,202900,2593024130,15930,15930,15930,15930,0
|
|
20240229,202800,2593024130,15930,15930,15930,15930,0
|
|
20240229,202700,2593024130,15930,15930,15930,15930,0
|
|
20240229,202600,2593024130,15930,15930,15930,15930,0
|
|
20240229,202500,2593024130,15930,15930,15930,15930,0
|
|
20240229,202400,2593024130,15930,15930,15930,15930,0
|
|
20240229,202300,2593024130,15930,15930,15930,15930,0
|
|
20240229,202200,2593024130,15930,15930,15930,15930,0
|
|
20240229,202100,2593024130,15930,15930,15930,15930,0
|
|
20240229,202000,2593024130,15930,15930,15930,15930,0
|
|
20240229,201900,2593024130,15930,15930,15930,15930,0
|
|
20240229,201800,2593024130,15930,15930,15930,15930,0
|
|
20240229,201700,2593024130,15930,15930,15930,15930,0
|
|
20240229,201600,2593024130,15930,15930,15930,15930,0
|
|
20240229,201500,2593024130,15930,15930,15930,15930,0
|
|
20240229,201400,2593024130,15930,15930,15930,15930,0
|
|
20240229,201300,2593024130,15930,15930,15930,15930,0
|
|
20240229,201200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,201100,2593024130,15930,15930,15930,15930,0
|
|
20240229,201000,2593024130,15930,15930,15930,15930,0
|
|
20240229,200900,2593024130,15930,15930,15930,15930,0
|
|
20240229,200800,2593024130,15930,15930,15930,15930,0
|
|
20240229,200700,2593024130,15930,15930,15930,15930,0
|
|
20240229,200600,2593024130,15930,15930,15930,15930,0
|
|
20240229,200500,2593024130,15930,15930,15930,15930,0
|
|
20240229,200400,2593024130,15930,15930,15930,15930,0
|
|
20240229,200300,2593024130,15930,15930,15930,15930,0
|
|
20240229,200200,2593024130,15930,15930,15930,15930,0
|
|
20240229,200100,2593024130,15930,15930,15930,15930,0
|
|
20240229,200000,2593024130,15930,15930,15930,15930,0
|
|
20240229,195900,2593024130,15930,15930,15930,15930,0
|
|
20240229,195800,2593024130,15930,15930,15930,15930,0
|
|
20240229,195700,2593024130,15930,15930,15930,15930,0
|
|
20240229,195600,2593024130,15930,15930,15930,15930,0
|
|
20240229,195500,2593024130,15930,15930,15930,15930,0
|
|
20240229,195400,2593024130,15930,15930,15930,15930,0
|
|
20240229,195300,2593024130,15930,15930,15930,15930,0
|
|
20240229,195200,2593024130,15930,15930,15930,15930,0
|
|
20240229,195100,2593024130,15930,15930,15930,15930,0
|
|
20240229,195000,2593024130,15930,15930,15930,15930,0
|
|
20240229,194900,2593024130,15930,15930,15930,15930,0
|
|
20240229,194800,2593024130,15930,15930,15930,15930,0
|
|
20240229,194700,2593024130,15930,15930,15930,15930,0
|
|
20240229,194600,2593024130,15930,15930,15930,15930,0
|
|
20240229,194500,2593024130,15930,15930,15930,15930,0
|
|
20240229,194400,2593024130,15930,15930,15930,15930,0
|
|
20240229,194300,2593024130,15930,15930,15930,15930,0
|
|
20240229,194200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,194100,2593024130,15930,15930,15930,15930,0
|
|
20240229,194000,2593024130,15930,15930,15930,15930,0
|
|
20240229,193900,2593024130,15930,15930,15930,15930,0
|
|
20240229,193800,2593024130,15930,15930,15930,15930,0
|
|
20240229,193700,2593024130,15930,15930,15930,15930,0
|
|
20240229,193600,2593024130,15930,15930,15930,15930,0
|
|
20240229,193500,2593024130,15930,15930,15930,15930,0
|
|
20240229,193400,2593024130,15930,15930,15930,15930,0
|
|
20240229,193300,2593024130,15930,15930,15930,15930,0
|
|
20240229,193200,2593024130,15930,15930,15930,15930,0
|
|
20240229,193100,2593024130,15930,15930,15930,15930,0
|
|
20240229,193000,2593024130,15930,15930,15930,15930,0
|
|
20240229,192900,2593024130,15930,15930,15930,15930,0
|
|
20240229,192800,2593024130,15930,15930,15930,15930,0
|
|
20240229,192700,2593024130,15930,15930,15930,15930,0
|
|
20240229,192600,2593024130,15930,15930,15930,15930,0
|
|
20240229,192500,2593024130,15930,15930,15930,15930,0
|
|
20240229,192400,2593024130,15930,15930,15930,15930,0
|
|
20240229,192300,2593024130,15930,15930,15930,15930,0
|
|
20240229,192200,2593024130,15930,15930,15930,15930,0
|
|
20240229,192100,2593024130,15930,15930,15930,15930,0
|
|
20240229,192000,2593024130,15930,15930,15930,15930,0
|
|
20240229,191900,2593024130,15930,15930,15930,15930,0
|
|
20240229,191800,2593024130,15930,15930,15930,15930,0
|
|
20240229,191700,2593024130,15930,15930,15930,15930,0
|
|
20240229,191600,2593024130,15930,15930,15930,15930,0
|
|
20240229,191500,2593024130,15930,15930,15930,15930,0
|
|
20240229,191400,2593024130,15930,15930,15930,15930,0
|
|
20240229,191300,2593024130,15930,15930,15930,15930,0
|
|
20240229,191200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,191100,2593024130,15930,15930,15930,15930,0
|
|
20240229,191000,2593024130,15930,15930,15930,15930,0
|
|
20240229,190900,2593024130,15930,15930,15930,15930,0
|
|
20240229,190800,2593024130,15930,15930,15930,15930,0
|
|
20240229,190700,2593024130,15930,15930,15930,15930,0
|
|
20240229,190600,2593024130,15930,15930,15930,15930,0
|
|
20240229,190500,2593024130,15930,15930,15930,15930,0
|
|
20240229,190400,2593024130,15930,15930,15930,15930,0
|
|
20240229,190300,2593024130,15930,15930,15930,15930,0
|
|
20240229,190200,2593024130,15930,15930,15930,15930,0
|
|
20240229,190100,2593024130,15930,15930,15930,15930,0
|
|
20240229,190000,2593024130,15930,15930,15930,15930,0
|
|
20240229,185900,2593024130,15930,15930,15930,15930,0
|
|
20240229,185800,2593024130,15930,15930,15930,15930,0
|
|
20240229,185700,2593024130,15930,15930,15930,15930,0
|
|
20240229,185600,2593024130,15930,15930,15930,15930,0
|
|
20240229,185500,2593024130,15930,15930,15930,15930,0
|
|
20240229,185400,2593024130,15930,15930,15930,15930,0
|
|
20240229,185300,2593024130,15930,15930,15930,15930,0
|
|
20240229,185200,2593024130,15930,15930,15930,15930,0
|
|
20240229,185100,2593024130,15930,15930,15930,15930,0
|
|
20240229,185000,2593024130,15930,15930,15930,15930,0
|
|
20240229,184900,2593024130,15930,15930,15930,15930,0
|
|
20240229,184800,2593024130,15930,15930,15930,15930,0
|
|
20240229,184700,2593024130,15930,15930,15930,15930,0
|
|
20240229,184600,2593024130,15930,15930,15930,15930,0
|
|
20240229,184500,2593024130,15930,15930,15930,15930,0
|
|
20240229,184400,2593024130,15930,15930,15930,15930,0
|
|
20240229,184300,2593024130,15930,15930,15930,15930,0
|
|
20240229,184200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,184100,2593024130,15930,15930,15930,15930,0
|
|
20240229,184000,2593024130,15930,15930,15930,15930,0
|
|
20240229,183900,2593024130,15930,15930,15930,15930,0
|
|
20240229,183800,2593024130,15930,15930,15930,15930,0
|
|
20240229,183700,2593024130,15930,15930,15930,15930,0
|
|
20240229,183600,2593024130,15930,15930,15930,15930,0
|
|
20240229,183500,2593024130,15930,15930,15930,15930,0
|
|
20240229,183400,2593024130,15930,15930,15930,15930,0
|
|
20240229,183300,2593024130,15930,15930,15930,15930,0
|
|
20240229,183200,2593024130,15930,15930,15930,15930,0
|
|
20240229,183100,2593024130,15930,15930,15930,15930,0
|
|
20240229,183000,2593024130,15930,15930,15930,15930,0
|
|
20240229,182900,2593024130,15930,15930,15930,15930,0
|
|
20240229,182800,2593024130,15930,15930,15930,15930,0
|
|
20240229,182700,2593024130,15930,15930,15930,15930,0
|
|
20240229,182600,2593024130,15930,15930,15930,15930,0
|
|
20240229,182500,2593024130,15930,15930,15930,15930,0
|
|
20240229,182400,2593024130,15930,15930,15930,15930,0
|
|
20240229,182300,2593024130,15930,15930,15930,15930,0
|
|
20240229,182200,2593024130,15930,15930,15930,15930,0
|
|
20240229,182100,2593024130,15930,15930,15930,15930,0
|
|
20240229,182000,2593024130,15930,15930,15930,15930,0
|
|
20240229,181900,2593024130,15930,15930,15930,15930,0
|
|
20240229,181800,2593024130,15930,15930,15930,15930,0
|
|
20240229,181700,2593024130,15930,15930,15930,15930,0
|
|
20240229,181600,2593024130,15930,15930,15930,15930,0
|
|
20240229,181500,2593024130,15930,15930,15930,15930,0
|
|
20240229,181400,2593024130,15930,15930,15930,15930,0
|
|
20240229,181300,2593024130,15930,15930,15930,15930,0
|
|
20240229,181200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,181100,2593024130,15930,15930,15930,15930,0
|
|
20240229,181000,2593024130,15930,15930,15930,15930,0
|
|
20240229,180900,2593024130,15930,15930,15930,15930,0
|
|
20240229,180800,2593024130,15930,15930,15930,15930,0
|
|
20240229,180700,2593024130,15930,15930,15930,15930,0
|
|
20240229,180600,2593024130,15930,15930,15930,15930,0
|
|
20240229,180500,2593024130,15930,15930,15930,15930,0
|
|
20240229,180400,2593024130,15930,15930,15930,15930,0
|
|
20240229,180300,2593024130,15930,15930,15930,15930,0
|
|
20240229,180200,2593024130,15930,15930,15930,15930,0
|
|
20240229,180100,2593024130,15930,15930,15930,15930,0
|
|
20240229,180000,2593024130,15930,15930,15930,15930,0
|
|
20240229,175900,2593024130,15930,15930,15930,15930,0
|
|
20240229,175800,2593024130,15930,15930,15930,15930,0
|
|
20240229,175700,2593024130,15930,15930,15930,15930,0
|
|
20240229,175600,2593024130,15930,15930,15930,15930,0
|
|
20240229,175500,2593024130,15930,15930,15930,15930,0
|
|
20240229,175400,2593024130,15930,15930,15930,15930,0
|
|
20240229,175300,2593024130,15930,15930,15930,15930,0
|
|
20240229,175200,2593024130,15930,15930,15930,15930,0
|
|
20240229,175100,2593024130,15930,15930,15930,15930,0
|
|
20240229,175000,2593024130,15930,15930,15930,15930,0
|
|
20240229,174900,2593024130,15930,15930,15930,15930,0
|
|
20240229,174800,2593024130,15930,15930,15930,15930,0
|
|
20240229,174700,2593024130,15930,15930,15930,15930,0
|
|
20240229,174600,2593024130,15930,15930,15930,15930,0
|
|
20240229,174500,2593024130,15930,15930,15930,15930,0
|
|
20240229,174400,2593024130,15930,15930,15930,15930,0
|
|
20240229,174300,2593024130,15930,15930,15930,15930,0
|
|
20240229,174200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,174100,2593024130,15930,15930,15930,15930,0
|
|
20240229,174000,2593024130,15930,15930,15930,15930,0
|
|
20240229,173900,2593024130,15930,15930,15930,15930,0
|
|
20240229,173800,2593024130,15930,15930,15930,15930,0
|
|
20240229,173700,2593024130,15930,15930,15930,15930,0
|
|
20240229,173600,2593024130,15930,15930,15930,15930,0
|
|
20240229,173500,2593024130,15930,15930,15930,15930,0
|
|
20240229,173400,2593024130,15930,15930,15930,15930,0
|
|
20240229,173300,2593024130,15930,15930,15930,15930,0
|
|
20240229,173200,2593024130,15930,15930,15930,15930,0
|
|
20240229,173100,2593024130,15930,15930,15930,15930,0
|
|
20240229,173000,2593024130,15930,15930,15930,15930,0
|
|
20240229,172900,2593024130,15930,15930,15930,15930,0
|
|
20240229,172800,2593024130,15930,15930,15930,15930,0
|
|
20240229,172700,2593024130,15930,15930,15930,15930,0
|
|
20240229,172600,2593024130,15930,15930,15930,15930,0
|
|
20240229,172500,2593024130,15930,15930,15930,15930,0
|
|
20240229,172400,2593024130,15930,15930,15930,15930,0
|
|
20240229,172300,2593024130,15930,15930,15930,15930,0
|
|
20240229,172200,2593024130,15930,15930,15930,15930,0
|
|
20240229,172100,2593024130,15930,15930,15930,15930,0
|
|
20240229,172000,2593024130,15930,15930,15930,15930,0
|
|
20240229,171900,2593024130,15930,15930,15930,15930,0
|
|
20240229,171800,2593024130,15930,15930,15930,15930,0
|
|
20240229,171700,2593024130,15930,15930,15930,15930,0
|
|
20240229,171600,2593024130,15930,15930,15930,15930,0
|
|
20240229,171500,2593024130,15930,15930,15930,15930,0
|
|
20240229,171400,2593024130,15930,15930,15930,15930,0
|
|
20240229,171300,2593024130,15930,15930,15930,15930,0
|
|
20240229,171200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,171100,2593024130,15930,15930,15930,15930,0
|
|
20240229,171000,2593024130,15930,15930,15930,15930,0
|
|
20240229,170900,2593024130,15930,15930,15930,15930,0
|
|
20240229,170800,2593024130,15930,15930,15930,15930,0
|
|
20240229,170700,2593024130,15930,15930,15930,15930,0
|
|
20240229,170600,2593024130,15930,15930,15930,15930,0
|
|
20240229,170500,2593024130,15930,15930,15930,15930,0
|
|
20240229,170400,2593024130,15930,15930,15930,15930,0
|
|
20240229,170300,2593024130,15930,15930,15930,15930,0
|
|
20240229,170200,2593024130,15930,15930,15930,15930,0
|
|
20240229,170100,2593024130,15930,15930,15930,15930,0
|
|
20240229,170000,2593024130,15930,15930,15930,15930,0
|
|
20240229,165900,2593024130,15930,15930,15930,15930,0
|
|
20240229,165800,2593024130,15930,15930,15930,15930,0
|
|
20240229,165700,2593024130,15930,15930,15930,15930,0
|
|
20240229,165600,2593024130,15930,15930,15930,15930,0
|
|
20240229,165500,2593024130,15930,15930,15930,15930,0
|
|
20240229,165400,2593024130,15930,15930,15930,15930,0
|
|
20240229,165300,2593024130,15930,15930,15930,15930,0
|
|
20240229,165200,2593024130,15930,15930,15930,15930,0
|
|
20240229,165100,2593024130,15930,15930,15930,15930,0
|
|
20240229,165000,2593024130,15930,15930,15930,15930,0
|
|
20240229,164900,2593024130,15930,15930,15930,15930,0
|
|
20240229,164800,2593024130,15930,15930,15930,15930,0
|
|
20240229,164700,2593024130,15930,15930,15930,15930,0
|
|
20240229,164600,2593024130,15930,15930,15930,15930,0
|
|
20240229,164500,2593024130,15930,15930,15930,15930,0
|
|
20240229,164400,2593024130,15930,15930,15930,15930,0
|
|
20240229,164300,2593024130,15930,15930,15930,15930,0
|
|
20240229,164200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,164100,2593024130,15930,15930,15930,15930,0
|
|
20240229,164000,2593024130,15930,15930,15930,15930,0
|
|
20240229,163900,2593024130,15930,15930,15930,15930,0
|
|
20240229,163800,2593024130,15930,15930,15930,15930,0
|
|
20240229,163700,2593024130,15930,15930,15930,15930,0
|
|
20240229,163600,2593024130,15930,15930,15930,15930,0
|
|
20240229,163500,2593024130,15930,15930,15930,15930,0
|
|
20240229,163400,2593024130,15930,15930,15930,15930,0
|
|
20240229,163300,2593024130,15930,15930,15930,15930,0
|
|
20240229,163200,2593024130,15930,15930,15930,15930,0
|
|
20240229,163100,2593024130,15930,15930,15930,15930,0
|
|
20240229,163000,2593024130,15930,15930,15930,15930,0
|
|
20240229,162900,2593024130,15930,15930,15930,15930,0
|
|
20240229,162800,2593024130,15930,15930,15930,15930,0
|
|
20240229,162700,2593024130,15930,15930,15930,15930,0
|
|
20240229,162600,2593024130,15930,15930,15930,15930,0
|
|
20240229,162500,2593024130,15930,15930,15930,15930,0
|
|
20240229,162400,2593024130,15930,15930,15930,15930,0
|
|
20240229,162300,2593024130,15930,15930,15930,15930,0
|
|
20240229,162200,2593024130,15930,15930,15930,15930,0
|
|
20240229,162100,2593024130,15930,15930,15930,15930,0
|
|
20240229,162000,2593024130,15930,15930,15930,15930,0
|
|
20240229,161900,2593024130,15930,15930,15930,15930,0
|
|
20240229,161800,2593024130,15930,15930,15930,15930,0
|
|
20240229,161700,2593024130,15930,15930,15930,15930,0
|
|
20240229,161600,2593024130,15930,15930,15930,15930,0
|
|
20240229,161500,2593024130,15930,15930,15930,15930,0
|
|
20240229,161400,2593024130,15930,15930,15930,15930,0
|
|
20240229,161300,2593024130,15930,15930,15930,15930,0
|
|
20240229,161200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,161100,2593024130,15930,15930,15930,15930,0
|
|
20240229,161000,2593024130,15930,15930,15930,15930,0
|
|
20240229,160900,2593024130,15930,15930,15930,15930,0
|
|
20240229,160800,2593024130,15930,15930,15930,15930,0
|
|
20240229,160700,2593024130,15930,15930,15930,15930,0
|
|
20240229,160600,2593024130,15930,15930,15930,15930,0
|
|
20240229,160500,2593024130,15930,15930,15930,15930,0
|
|
20240229,160400,2593024130,15930,15930,15930,15930,0
|
|
20240229,160300,2593024130,15930,15930,15930,15930,0
|
|
20240229,160200,2593024130,15930,15930,15930,15930,0
|
|
20240229,160100,2593024130,15930,15930,15930,15930,0
|
|
20240229,160000,2593024130,15930,15930,15930,15930,0
|
|
20240229,155900,2593024130,15930,15930,15930,15930,0
|
|
20240229,155800,2593024130,15930,15930,15930,15930,0
|
|
20240229,155700,2593024130,15930,15930,15930,15930,0
|
|
20240229,155600,2593024130,15930,15930,15930,15930,0
|
|
20240229,155500,2593024130,15930,15930,15930,15930,0
|
|
20240229,155400,2593024130,15930,15930,15930,15930,0
|
|
20240229,155300,2593024130,15930,15930,15930,15930,0
|
|
20240229,155200,2593024130,15930,15930,15930,15930,0
|
|
20240229,155100,2593024130,15930,15930,15930,15930,0
|
|
20240229,155000,2593024130,15930,15930,15930,15930,0
|
|
20240229,154900,2593024130,15930,15930,15930,15930,0
|
|
20240229,154800,2593024130,15930,15930,15930,15930,0
|
|
20240229,154700,2593024130,15930,15930,15930,15930,0
|
|
20240229,154600,2593024130,15930,15930,15930,15930,0
|
|
20240229,154500,2593024130,15930,15930,15930,15930,0
|
|
20240229,154400,2593024130,15930,15930,15930,15930,0
|
|
20240229,154300,2593024130,15930,15930,15930,15930,0
|
|
20240229,154200,2593024130,15930,15930,15930,15930,1601
|
|
20240229,154100,2593024130,15930,15930,15930,15930,0
|
|
20240229,154000,2593024130,15930,15930,15930,15930,0
|
|
20240229,153900,2593024130,15930,15930,15930,15930,0
|
|
20240229,153800,2593024130,15930,15930,15930,15930,0
|
|
20240229,153700,2593024130,15930,15930,15930,15930,0
|
|
20240229,153600,2593024130,15930,15930,15930,15930,0
|
|
20240229,153500,2593024130,15930,15930,15930,15930,0
|
|
20240229,153400,2593024130,15930,15930,15930,15930,0
|
|
20240229,153300,2593024130,15930,15930,15930,15930,0
|
|
20240229,153200,2593024130,15930,15930,15930,15930,0
|
|
20240229,153100,2593024130,15930,15930,15930,15930,0
|
|
20240229,153000,2593024130,15930,15930,15930,15930,1601
|
|
20240229,152900,2567520200,16040,16040,16040,16040,0
|
|
20240229,152800,2567520200,16040,16040,16040,16040,0
|
|
20240229,152700,2567520200,16040,16040,16040,16040,0
|
|
20240229,152600,2567520200,16040,16040,16040,16040,0
|
|
20240229,152500,2567520200,16040,16040,16040,16040,0
|
|
20240229,152400,2567520200,16040,16040,16040,16040,0
|
|
20240229,152300,2567520200,16040,16040,16040,16040,0
|
|
20240229,152200,2567520200,16040,16040,16040,16040,0
|
|
20240229,152100,2567520200,16040,16040,16040,16040,0
|
|
20240229,152000,2567520200,16040,16040,16040,16040,0
|
|
20240229,151900,2567520200,16040,15950,16040,15930,226
|
|
20240229,151800,2563911770,15980,15950,15990,15940,135
|
|
20240229,151700,2561758860,15950,15950,15950,15950,44
|
|
20240229,151600,2561057060,15960,15960,15970,15960,145
|
|
20240229,151500,2558742350,15970,15970,15970,15960,55
|
|
20240229,151400,2557864020,15970,16000,16000,15970,82
|
|
20240229,151300,2556552110,16000,16000,16000,16000,61
|
|
20240229,151200,2555576110,16000,16030,16040,16000,366
|
|
20240229,151100,2549717990,16030,16030,16030,16030,5
|
|
20240229,151000,2549637840,16060,16080,16080,16060,215
|
|
20240229,150900,2546180840,16100,16090,16100,16080,466
|
|
20240229,150800,2538678930,16090,16090,16090,16080,169
|
|
20240229,150700,2535959900,16090,16100,16100,16080,121
|
|
20240229,150600,2534012720,16100,16090,16100,16080,254
|
|
20240229,150500,2529925150,16100,16090,16100,16090,133
|
|
20240229,150400,2527784310,16090,16070,16090,16070,270
|
|
20240229,150300,2523440630,16060,16060,16070,16050,125
|
|
20240229,150200,2521432630,16060,16070,16070,16060,21
|
|
20240229,150100,2521095180,16060,16070,16090,16060,240
|
|
20240229,150000,2517236710,16080,16050,16080,16050,47
|
|
20240229,145900,2516481340,16060,16090,16090,16060,157
|
|
20240229,145800,2513956850,16080,16070,16090,16070,113
|
|
20240229,145700,2512139940,16060,16050,16080,16040,118
|
|
20240229,145600,2510244060,16040,16060,16060,16040,359
|
|
20240229,145500,2504478880,16070,16080,16090,16060,174
|
|
20240229,145400,2501680950,16090,16070,16100,16070,211
|
|
20240229,145300,2498285610,16070,16060,16070,16050,193
|
|
20240229,145200,2495184630,16050,16060,16060,16030,78
|
|
20240229,145100,2493932700,16070,16000,16070,15990,198
|
|
20240229,145000,2490753490,16010,16020,16040,15900,303
|
|
20240229,144900,2485916260,16020,16050,16050,16010,35
|
|
20240229,144800,2485355250,16010,16010,16050,15990,323
|
|
20240229,144700,2480177120,16000,16010,16010,16000,30
|
|
20240229,144600,2479696970,15910,16010,16010,15910,652
|
|
20240229,144500,2469289580,16040,16060,16060,16040,148
|
|
20240229,144400,2466914440,16070,16060,16080,16050,87
|
|
20240229,144300,2465516650,16070,16060,16110,16050,495
|
|
20240229,144200,2457553660,16060,16070,16070,16060,43
|
|
20240229,144100,2456862720,16080,16080,16080,16070,785
|
|
20240229,144000,2444240450,15950,16080,16090,15950,340
|
|
20240229,143900,2438778630,16080,16090,16090,16080,299
|
|
20240229,143800,2433968630,16090,16090,16090,16090,17
|
|
20240229,143700,2433695100,16090,16080,16100,16070,110
|
|
20240229,143600,2431924710,16080,16120,16120,16080,354
|
|
20240229,143500,2426220960,16120,16130,16130,16120,179
|
|
20240229,143400,2423335340,16120,16100,16140,16100,240
|
|
20240229,143300,2419468190,16110,16110,16110,16090,402
|
|
20240229,143200,2412994800,16110,16110,16110,16090,189
|
|
20240229,143100,2409950320,16110,16110,16110,16110,3
|
|
20240229,143000,2409901990,16110,16110,16110,16110,12
|
|
20240229,142900,2409708670,16120,16120,16130,16110,84
|
|
20240229,142800,2408354510,16120,16130,16130,16110,262
|
|
20240229,142700,2404130130,16130,16130,16130,16120,131
|
|
20240229,142600,2402017320,16130,16120,16140,16110,156
|
|
20240229,142500,2399501400,16120,16140,16140,16080,305
|
|
20240229,142400,2394583010,16150,16150,16170,16040,941
|
|
20240229,142300,2379383940,16150,16080,16150,16070,88
|
|
20240229,142200,2377963430,16080,16080,16080,16070,125
|
|
20240229,142100,2375953470,16080,16040,16090,16040,488
|
|
20240229,142000,2368111160,16040,16030,16060,16030,112
|
|
20240229,141900,2366312720,16030,16030,16080,16020,239
|
|
20240229,141800,2362471880,16080,16030,16080,16030,22
|
|
20240229,141700,2362118620,16030,16010,16030,16010,53
|
|
20240229,141600,2361269050,16010,16010,16010,16000,122
|
|
20240229,141500,2359315850,16010,16000,16020,15990,38
|
|
20240229,141400,2358707740,16020,16010,16030,15950,442
|
|
20240229,141300,2351641000,16020,16020,16020,16010,110
|
|
20240229,141200,2349878970,16000,16020,16020,16000,452
|
|
20240229,141100,2342643100,16020,16050,16050,16020,73
|
|
20240229,141000,2341472120,16050,16030,16050,16030,90
|
|
20240229,140900,2340028370,16010,16070,16070,16000,198
|
|
20240229,140800,2336852760,16050,16050,16050,16020,305
|
|
20240229,140700,2331962030,16050,16060,16070,16050,203
|
|
20240229,140600,2328701660,16060,16070,16070,16060,158
|
|
20240229,140500,2326163650,16070,16090,16090,16060,322
|
|
20240229,140400,2320986190,16100,16110,16120,16100,218
|
|
20240229,140300,2317474900,16110,16170,16200,16110,617
|
|
20240229,140200,2307510020,16180,16180,16180,16170,65
|
|
20240229,140100,2306458450,16190,16200,16210,16180,423
|
|
20240229,140000,2299609150,16190,16190,16220,16180,168
|
|
20240229,135900,2296887270,16170,16120,16220,16100,1002
|
|
20240229,135800,2280673480,16100,16100,16120,16050,1076
|
|
20240229,135700,2263367630,16060,15900,16060,15900,9122
|
|
20240229,135600,2117965120,15900,15890,15900,15890,593
|
|
20240229,135500,2108541290,15890,15890,15890,15890,168
|
|
20240229,135400,2105871770,15890,15880,15890,15870,312
|
|
20240229,135300,2100915090,15880,15870,15880,15870,207
|
|
20240229,135200,2097627990,15860,15880,15880,15860,267
|
|
20240229,135100,2093390330,15870,15870,15870,15870,134
|
|
20240229,135000,2091263750,15870,15870,15870,15730,1767
|
|
20240229,134900,2063408190,15870,15810,15870,15750,1656
|
|
20240229,134800,2037263550,15830,15820,15830,15800,253
|
|
20240229,134700,2033259540,15820,15820,15820,15820,130
|
|
20240229,134600,2031202940,15820,15830,15840,15820,206
|
|
20240229,134500,2027941950,15830,15790,15830,15780,508
|
|
20240229,134400,2019915730,15780,15780,15780,15780,0
|
|
20240229,134300,2019915730,15780,15790,15790,15780,378
|
|
20240229,134200,2013949680,15800,15810,15810,15800,74
|
|
20240229,134100,2012779890,15810,15810,15810,15810,80
|
|
20240229,134000,2011515090,15800,15800,15800,15800,5
|
|
20240229,133900,2011436090,15800,15800,15800,15800,47
|
|
20240229,133800,2010693490,15800,15800,15800,15800,0
|
|
20240229,133700,2010693490,15800,15800,15800,15800,0
|
|
20240229,133600,2010693490,15800,15780,15800,15780,111
|
|
20240229,133500,2008939980,15790,15790,15790,15780,82
|
|
20240229,133400,2007645500,15800,15800,15800,15800,132
|
|
20240229,133300,2005559900,15790,15800,15800,15790,17
|
|
20240229,133200,2005291440,15800,15800,15800,15790,20
|
|
20240229,133100,2004975540,15800,15800,15800,15800,328
|
|
20240229,133000,1999793140,15810,15810,15810,15810,117
|
|
20240229,132900,1997943370,15830,15830,15830,15810,100
|
|
20240229,132800,1996360570,15830,15830,15830,15830,500
|
|
20240229,132700,1988445570,15830,15830,15840,15830,226
|
|
20240229,132600,1984867590,15840,15840,15840,15840,284
|
|
20240229,132500,1980369030,15840,15840,15840,15840,4
|
|
20240229,132400,1980305670,15850,15850,15850,15850,24
|
|
20240229,132300,1979925270,15850,15860,15860,15850,26
|
|
20240229,132200,1979513120,15870,15870,15870,15870,63
|
|
20240229,132100,1978513310,15870,15850,15870,15850,17
|
|
20240229,132000,1978243780,15840,15840,15840,15840,0
|
|
20240229,131900,1978243780,15840,15860,15860,15840,652
|
|
20240229,131800,1967912650,15860,15860,15860,15860,7
|
|
20240229,131700,1967801630,15850,15860,15860,15850,27
|
|
20240229,131600,1967373490,15850,15850,15860,15850,166
|
|
20240229,131500,1964742280,15850,15850,15850,15850,22
|
|
20240229,131400,1964393580,15840,15850,15850,15840,12
|
|
20240229,131300,1964203490,15850,15850,15850,15850,51
|
|
20240229,131200,1963395140,15840,15840,15840,15840,0
|
|
20240229,131100,1963395140,15840,15850,15850,15840,20
|
|
20240229,131000,1963078150,15840,15840,15840,15840,13
|
|
20240229,130900,1962872230,15850,15840,15850,15840,2
|
|
20240229,130800,1962840540,15850,15840,15850,15840,371
|
|
20240229,130700,1956963290,15840,15840,15840,15840,132
|
|
20240229,130600,1954872410,15840,15860,15860,15840,196
|
|
20240229,130500,1951765860,15900,15900,15900,15900,0
|
|
20240229,130400,1951765860,15900,15900,15900,15900,0
|
|
20240229,130300,1951765860,15900,15900,15900,15900,0
|
|
20240229,130200,1951765860,15900,15900,15900,15900,10
|
|
20240229,130100,1951606860,15900,15850,15900,15850,47
|
|
20240229,130000,1950859610,15900,15900,15900,15900,517
|
|
20240229,125900,1942639310,15890,15890,15890,15890,0
|
|
20240229,125800,1942639310,15890,15890,15890,15890,41
|
|
20240229,125700,1941987820,15880,15850,15880,15850,72
|
|
20240229,125600,1940845090,15850,15850,15850,15850,53
|
|
20240229,125500,1940005040,15830,15830,15830,15830,311
|
|
20240229,125400,1935081910,15830,15830,15830,15830,65
|
|
20240229,125300,1934052960,15840,15800,15840,15800,960
|
|
20240229,125200,1918881760,15800,15800,15800,15780,702
|
|
20240229,125100,1907792580,15800,15800,15800,15800,185
|
|
20240229,125000,1904869580,15800,15800,15800,15800,1
|
|
20240229,124900,1904853780,15790,15760,15790,15760,67
|
|
20240229,124800,1903796540,15750,15760,15760,15750,200
|
|
20240229,124700,1900646140,15750,15760,15760,15750,500
|
|
20240229,124600,1892767760,15750,15750,15750,15750,0
|
|
20240229,124500,1892767760,15750,15810,15840,15750,2336
|
|
20240229,124400,1855892250,15810,15810,15810,15810,200
|
|
20240229,124300,1852730250,15810,15810,15810,15810,244
|
|
20240229,124200,1848872610,15810,15810,15810,15810,0
|
|
20240229,124100,1848872610,15810,15810,15810,15810,20
|
|
20240229,124000,1848556410,15810,15820,15820,15810,89
|
|
20240229,123900,1847148960,15800,15800,15800,15800,0
|
|
20240229,123800,1847148960,15800,15810,15810,15800,870
|
|
20240229,123700,1833399360,15820,15850,15850,15820,940
|
|
20240229,123600,1818527130,15860,15870,15870,15850,223
|
|
20240229,123500,1814991620,15870,15870,15870,15870,22
|
|
20240229,123400,1814642480,15870,15870,15870,15870,0
|
|
20240229,123300,1814642480,15870,15860,15890,15860,206
|
|
20240229,123200,1811371510,15820,15820,15820,15820,0
|
|
20240229,123100,1811371510,15820,15830,15830,15810,859
|
|
20240229,123000,1797782540,15830,15830,15830,15830,170
|
|
20240229,122900,1795091440,15830,15840,15850,15830,100
|
|
20240229,122800,1793507880,15840,15840,15840,15840,96
|
|
20240229,122700,1791987240,15840,15850,15850,15840,30
|
|
20240229,122600,1791511850,15850,15850,15850,15850,51
|
|
20240229,122500,1790703500,15850,15850,15850,15850,158
|
|
20240229,122400,1788199200,15850,15860,15860,15850,144
|
|
20240229,122300,1785916300,15850,15860,15860,15850,1715
|
|
20240229,122200,1758729580,15880,15880,15880,15870,580
|
|
20240229,122100,1749520020,15900,15910,15910,15890,481
|
|
20240229,122000,1741874040,15910,15900,15910,15900,30
|
|
20240229,121900,1741396890,15900,15900,15900,15900,2
|
|
20240229,121800,1741365090,15910,15910,15910,15900,392
|
|
20240229,121700,1735130740,15910,15910,15910,15910,35
|
|
20240229,121600,1734573890,15910,15910,15910,15910,88
|
|
20240229,121500,1733173810,15930,15930,15930,15930,1
|
|
20240229,121400,1733157880,15940,15900,15940,15900,1704
|
|
20240229,121300,1706063130,15900,15920,15920,15900,359
|
|
20240229,121200,1700350480,15920,15920,15920,15920,0
|
|
20240229,121100,1700350480,15920,15920,15920,15920,133
|
|
20240229,121000,1698233120,15930,15940,15940,15930,112
|
|
20240229,120900,1696448310,15930,15930,15930,15930,0
|
|
20240229,120800,1696448310,15930,15930,15930,15930,91
|
|
20240229,120700,1694998680,15930,15930,15930,15930,121
|
|
20240229,120600,1693071150,15930,15930,15930,15930,68
|
|
20240229,120500,1691987910,15930,15930,15930,15930,65
|
|
20240229,120400,1690952460,15940,15950,15950,15940,703
|
|
20240229,120300,1679746610,15940,15950,15950,15940,80
|
|
20240229,120200,1678471120,15950,15950,15950,15950,1
|
|
20240229,120100,1678455170,15950,15950,15950,15950,199
|
|
20240229,120000,1675281120,15950,15950,15950,15950,3
|
|
20240229,115900,1675233270,15960,15960,15960,15960,20
|
|
20240229,115800,1674914070,15970,15970,15970,15970,31
|
|
20240229,115700,1674419000,15950,15950,15950,15950,15
|
|
20240229,115600,1674179750,15950,15950,15950,15950,549
|
|
20240229,115500,1665423200,15940,15950,15950,15940,53
|
|
20240229,115400,1664578360,15950,15950,15950,15950,276
|
|
20240229,115300,1660176160,15950,15960,15960,15950,500
|
|
20240229,115200,1652198520,15970,15960,15990,15960,135
|
|
20240229,115100,1650040820,15960,15970,15990,15960,189
|
|
20240229,115000,1647020220,15960,15970,15970,15960,222
|
|
20240229,114900,1643475090,15970,15970,15970,15970,5
|
|
20240229,114800,1643395240,15970,15970,15970,15970,105
|
|
20240229,114700,1641718390,16000,16000,16000,16000,50
|
|
20240229,114600,1640918390,16000,16000,16000,16000,19
|
|
20240229,114500,1640614390,15970,16000,16000,15970,15
|
|
20240229,114400,1640374690,16000,16000,16000,16000,40
|
|
20240229,114300,1639734690,16010,15970,16010,15970,230
|
|
20240229,114200,1636059590,15970,15970,15970,15970,39
|
|
20240229,114100,1635436760,15970,15970,15970,15970,17
|
|
20240229,114000,1635165270,15960,16010,16010,15960,376
|
|
20240229,113900,1629153650,16020,16010,16020,16010,445
|
|
20240229,113800,1622029170,15970,15970,15970,15970,0
|
|
20240229,113700,1622029170,15970,15970,15970,15970,30
|
|
20240229,113600,1621550070,15960,16000,16000,15960,864
|
|
20240229,113500,1607745150,16000,16020,16020,16000,467
|
|
20240229,113400,1600270960,16020,16020,16020,16020,2
|
|
20240229,113300,1600238920,16010,16010,16010,16010,41
|
|
20240229,113200,1599582510,16010,15990,16010,15990,38
|
|
20240229,113100,1598974690,15980,15990,15990,15980,217
|
|
20240229,113000,1595506650,15980,15980,15980,15980,0
|
|
20240229,112900,1595506650,15980,15980,15980,15980,75
|
|
20240229,112800,1594308150,15980,16030,16030,15980,152
|
|
20240229,112700,1591877470,16030,16000,16030,16000,77
|
|
20240229,112600,1590644000,15970,15970,15970,15970,125
|
|
20240229,112500,1588647750,15970,16010,16020,15970,86
|
|
20240229,112400,1587270640,15960,15960,15960,15960,70
|
|
20240229,112300,1586153440,15960,15960,15960,15960,56
|
|
20240229,112200,1585259680,15960,15960,15960,15960,57
|
|
20240229,112100,1584349960,15960,16000,16000,15960,1197
|
|
20240229,112000,1565219380,16040,16020,16040,16000,384
|
|
20240229,111900,1559073410,16030,16050,16050,16030,189
|
|
20240229,111800,1556042100,16050,16050,16050,16050,11
|
|
20240229,111700,1555865550,16050,16060,16060,16050,92
|
|
20240229,111600,1554388340,16060,16080,16170,16060,217
|
|
20240229,111500,1550888710,16050,16050,16050,16050,0
|
|
20240229,111400,1550888710,16050,16050,16050,16050,12
|
|
20240229,111300,1550696110,16040,16040,16070,16040,224
|
|
20240229,111200,1547100690,16050,16050,16050,16040,215
|
|
20240229,111100,1543650090,16040,16040,16040,16040,201
|
|
20240229,111000,1540426050,16050,16050,16050,16050,50
|
|
20240229,110900,1539623550,16060,16060,16060,16060,0
|
|
20240229,110800,1539623550,16060,16060,16060,16060,11
|
|
20240229,110700,1539446890,16060,16060,16060,16060,15
|
|
20240229,110600,1539205990,16060,16060,16060,16060,5
|
|
20240229,110500,1539125690,16010,16010,16010,16010,0
|
|
20240229,110400,1539125690,16010,16030,16030,16010,1404
|
|
20240229,110300,1516644590,16020,16030,16030,16020,185
|
|
20240229,110200,1513679640,16030,16040,16040,16030,129
|
|
20240229,110100,1511611560,16020,16020,16020,16020,200
|
|
20240229,110000,1508407560,16020,16020,16020,16020,300
|
|
20240229,105900,1503601560,16020,15990,16020,15990,57
|
|
20240229,105800,1502689430,15980,16020,16020,15980,2088
|
|
20240229,105700,1469278690,16010,16050,16050,16010,1317
|
|
20240229,105600,1448162460,16060,16060,16060,16060,7
|
|
20240229,105500,1448050040,16060,16070,16070,16060,113
|
|
20240229,105400,1446234830,16060,16100,16100,16060,756
|
|
20240229,105300,1434079170,16090,16090,16090,16090,101
|
|
20240229,105200,1432454080,16090,16140,16140,16090,628
|
|
20240229,105100,1422331350,16140,16150,16150,16140,134
|
|
20240229,105000,1420167640,16170,16170,16170,16140,1722
|
|
20240229,104900,1392332050,16170,16170,16170,16170,354
|
|
20240229,104800,1386607870,16170,16200,16200,16140,2066
|
|
20240229,104700,1353198790,16200,16220,16220,16200,9
|
|
20240229,104600,1353052890,16180,16180,16180,16180,5
|
|
20240229,104500,1352971990,16180,16210,16210,16180,215
|
|
20240229,104400,1349486930,16230,16210,16250,16210,216
|
|
20240229,104300,1345985300,16210,16210,16210,16210,193
|
|
20240229,104200,1342856770,16210,16210,16210,16200,135
|
|
20240229,104100,1340668930,16170,16170,16170,16170,1
|
|
20240229,104000,1340652760,16190,16160,16190,16160,58
|
|
20240229,103900,1339713950,16160,16160,16160,16160,452
|
|
20240229,103800,1332409630,16200,16200,16200,16160,541
|
|
20240229,103700,1323658710,16290,16290,16290,16290,113
|
|
20240229,103600,1321817940,16290,16290,16290,16290,12
|
|
20240229,103500,1321622460,16300,16120,16300,16120,893
|
|
20240229,103400,1307182140,16120,16110,16120,16110,33
|
|
20240229,103300,1306650220,16120,16110,16120,16110,146
|
|
20240229,103200,1304298150,16110,16100,16110,16100,149
|
|
20240229,103100,1301899240,16100,16100,16100,16100,21
|
|
20240229,103000,1301561140,16130,16130,16130,16060,462
|
|
20240229,102900,1294138270,16130,16100,16130,16100,392
|
|
20240229,102800,1287826320,16100,16050,16100,16050,537
|
|
20240229,102700,1279203820,16050,15960,16050,15960,5112
|
|
20240229,102600,1197470570,15960,15960,15960,15960,651
|
|
20240229,102500,1187080610,15970,15970,15970,15970,1
|
|
20240229,102400,1187064640,15970,15960,15970,15960,322
|
|
20240229,102300,1181923060,15960,15950,15960,15950,45
|
|
20240229,102200,1181205260,15950,15970,15970,15950,138
|
|
20240229,102100,1179001860,15990,16000,16000,15990,715
|
|
20240229,102000,1167564480,16000,15990,16000,15990,197
|
|
20240229,101900,1164413360,15990,16000,16000,15950,394
|
|
20240229,101800,1158118690,16000,15990,16000,15990,32
|
|
20240229,101700,1157606990,15990,15930,15990,15930,193
|
|
20240229,101600,1154529560,15880,15870,15880,15870,56
|
|
20240229,101500,1153640770,15870,15870,15870,15860,343
|
|
20240229,101400,1148197550,15870,16000,16000,15870,421
|
|
20240229,101300,1141499410,16010,15970,16010,15900,5159
|
|
20240229,101200,1059430650,15970,15980,16020,15970,713
|
|
20240229,101100,1048025610,15990,15920,15990,15910,1328
|
|
20240229,101000,1026871910,15970,15910,15970,15910,587
|
|
20240229,100900,1017530340,15960,15920,15960,15910,377
|
|
20240229,100800,1011527000,15920,15950,16000,15920,2811
|
|
20240229,100700,966722250,15950,16080,16080,15950,6524
|
|
20240229,100600,862296220,16080,16090,16090,16080,349
|
|
20240229,100500,856683060,16090,16100,16100,16080,228
|
|
20240229,100400,853015360,16080,16100,16150,16080,1718
|
|
20240229,100300,825353870,16090,16140,16140,16080,1415
|
|
20240229,100200,802576350,16130,16150,16150,16130,45
|
|
20240229,100100,801849620,16150,16150,16150,16150,16
|
|
20240229,100000,801591220,16100,16160,16160,16100,61
|
|
20240229,095900,800609060,16100,16170,16170,16100,1102
|
|
20240229,095800,782826440,16180,16190,16190,16180,553
|
|
20240229,095700,773874040,16260,16260,16260,16260,0
|
|
20240229,095600,773874040,16260,16170,16260,16170,1163
|
|
20240229,095500,755025260,16170,16170,16170,16060,1153
|
|
20240229,095400,736485410,16100,16210,16210,16100,588
|
|
20240229,095300,726999100,16150,16150,16180,16150,897
|
|
20240229,095200,712503760,16150,16150,16210,16100,710
|
|
20240229,095100,701056040,16100,16160,16160,16100,62
|
|
20240229,095000,700054840,16060,16110,16150,16060,479
|
|
20240229,094900,692338280,16150,16100,16150,16100,384
|
|
20240229,094800,686155280,16100,16160,16160,16100,1936
|
|
20240229,094700,654965200,16150,16160,16190,16140,848
|
|
20240229,094600,641269650,16190,16220,16220,16160,1275
|
|
20240229,094500,620626520,16230,16230,16230,16210,464
|
|
20240229,094400,613098540,16230,16250,16260,16210,1215
|
|
20240229,094300,593373460,16250,16360,16360,16250,1659
|
|
20240229,094200,566330930,16370,16400,16400,16370,305
|
|
20240229,094100,561333170,16400,16400,16400,16390,265
|
|
20240229,094000,556987680,16400,16400,16400,16400,83
|
|
20240229,093900,555626480,16420,16430,16430,16420,107
|
|
20240229,093800,553868500,16430,16590,16590,16430,177
|
|
20240229,093700,550956240,16600,16620,16640,16600,419
|
|
20240229,093600,543989580,16600,16450,16640,16420,2455
|
|
20240229,093500,503562820,16460,16460,16460,16460,2
|
|
20240229,093400,503529900,16460,16380,16460,16300,3175
|
|
20240229,093300,451719230,16360,16350,16360,16310,931
|
|
20240229,093200,436523610,16350,16330,16350,16320,266
|
|
20240229,093100,432177700,16320,16330,16390,16320,485
|
|
20240229,093000,424257460,16330,16390,16390,16330,2911
|
|
20240229,092900,376684820,16390,16370,16400,16360,566
|
|
20240229,092800,367414710,16370,16400,16400,16370,325
|
|
20240229,092700,362093760,16400,16440,16450,16400,81
|
|
20240229,092600,360763590,16470,16460,16470,16460,61
|
|
20240229,092500,359759430,16460,16360,16460,16360,356
|
|
20240229,092400,353909840,16460,16460,16460,16350,2079
|
|
20240229,092300,319880170,16480,16380,16480,16370,757
|
|
20240229,092200,307458450,16390,16390,16390,16370,251
|
|
20240229,092100,303347470,16380,16360,16380,16360,225
|
|
20240229,092000,299664180,16370,16410,16410,16360,1748
|
|
20240229,091900,271022010,16410,16450,16460,16400,516
|
|
20240229,091800,262548570,16450,16400,16460,16400,659
|
|
20240229,091700,251736300,16390,16390,16390,16380,124
|
|
20240229,091600,249703960,16390,16470,16500,16380,577
|
|
20240229,091500,240228160,16470,16580,16580,16460,281
|
|
20240229,091400,235602210,16580,16310,16580,16310,913
|
|
20240229,091300,220588150,16310,16340,16350,16260,888
|
|
20240229,091200,206112780,16470,16400,16470,16230,1989
|
|
20240229,091100,173666770,16230,16560,16560,16220,828
|
|
20240229,091000,160063360,16600,16680,16680,16600,827
|
|
20240229,090900,146315930,16680,16690,16690,16680,1150
|
|
20240229,090800,127128600,16690,16690,16700,16690,177
|
|
20240229,090700,124174460,16700,16730,16730,16690,1228
|
|
20240229,090600,103656170,16730,16740,16740,16730,161
|
|
20240229,090500,100962540,16730,16800,16800,16730,56
|
|
20240229,090400,100022080,16950,16800,16950,16800,326
|
|
20240229,090300,94545050,16800,16720,16800,16700,855
|
|
20240229,090200,80201070,16780,16900,16900,16700,1197
|
|
20240229,090100,59996560,16910,17020,17030,16910,906
|
|
20240229,090000,44636920,17000,17000,17020,16920,2590
|