707 lines
34 KiB
CSV
707 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,204400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,204300,2035743470,3525,3525,3525,3525,0
|
|
20240221,204200,2035743470,3525,3525,3525,3525,0
|
|
20240221,204100,2035743470,3525,3525,3525,3525,0
|
|
20240221,204000,2035743470,3525,3525,3525,3525,0
|
|
20240221,203900,2035743470,3525,3525,3525,3525,0
|
|
20240221,203800,2035743470,3525,3525,3525,3525,0
|
|
20240221,203700,2035743470,3525,3525,3525,3525,0
|
|
20240221,203600,2035743470,3525,3525,3525,3525,0
|
|
20240221,203500,2035743470,3525,3525,3525,3525,0
|
|
20240221,203400,2035743470,3525,3525,3525,3525,0
|
|
20240221,203300,2035743470,3525,3525,3525,3525,0
|
|
20240221,203200,2035743470,3525,3525,3525,3525,0
|
|
20240221,203100,2035743470,3525,3525,3525,3525,0
|
|
20240221,203000,2035743470,3525,3525,3525,3525,0
|
|
20240221,202900,2035743470,3525,3525,3525,3525,0
|
|
20240221,202800,2035743470,3525,3525,3525,3525,0
|
|
20240221,202700,2035743470,3525,3525,3525,3525,0
|
|
20240221,202600,2035743470,3525,3525,3525,3525,0
|
|
20240221,202500,2035743470,3525,3525,3525,3525,0
|
|
20240221,202400,2035743470,3525,3525,3525,3525,0
|
|
20240221,202300,2035743470,3525,3525,3525,3525,0
|
|
20240221,202200,2035743470,3525,3525,3525,3525,0
|
|
20240221,202100,2035743470,3525,3525,3525,3525,0
|
|
20240221,202000,2035743470,3525,3525,3525,3525,0
|
|
20240221,201900,2035743470,3525,3525,3525,3525,0
|
|
20240221,201800,2035743470,3525,3525,3525,3525,0
|
|
20240221,201700,2035743470,3525,3525,3525,3525,0
|
|
20240221,201600,2035743470,3525,3525,3525,3525,0
|
|
20240221,201500,2035743470,3525,3525,3525,3525,0
|
|
20240221,201400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,201300,2035743470,3525,3525,3525,3525,0
|
|
20240221,201200,2035743470,3525,3525,3525,3525,0
|
|
20240221,201100,2035743470,3525,3525,3525,3525,0
|
|
20240221,201000,2035743470,3525,3525,3525,3525,0
|
|
20240221,200900,2035743470,3525,3525,3525,3525,0
|
|
20240221,200800,2035743470,3525,3525,3525,3525,0
|
|
20240221,200700,2035743470,3525,3525,3525,3525,0
|
|
20240221,200600,2035743470,3525,3525,3525,3525,0
|
|
20240221,200500,2035743470,3525,3525,3525,3525,0
|
|
20240221,200400,2035743470,3525,3525,3525,3525,0
|
|
20240221,200300,2035743470,3525,3525,3525,3525,0
|
|
20240221,200200,2035743470,3525,3525,3525,3525,0
|
|
20240221,200100,2035743470,3525,3525,3525,3525,0
|
|
20240221,200000,2035743470,3525,3525,3525,3525,0
|
|
20240221,195900,2035743470,3525,3525,3525,3525,0
|
|
20240221,195800,2035743470,3525,3525,3525,3525,0
|
|
20240221,195700,2035743470,3525,3525,3525,3525,0
|
|
20240221,195600,2035743470,3525,3525,3525,3525,0
|
|
20240221,195500,2035743470,3525,3525,3525,3525,0
|
|
20240221,195400,2035743470,3525,3525,3525,3525,0
|
|
20240221,195300,2035743470,3525,3525,3525,3525,0
|
|
20240221,195200,2035743470,3525,3525,3525,3525,0
|
|
20240221,195100,2035743470,3525,3525,3525,3525,0
|
|
20240221,195000,2035743470,3525,3525,3525,3525,0
|
|
20240221,194900,2035743470,3525,3525,3525,3525,0
|
|
20240221,194800,2035743470,3525,3525,3525,3525,0
|
|
20240221,194700,2035743470,3525,3525,3525,3525,0
|
|
20240221,194600,2035743470,3525,3525,3525,3525,0
|
|
20240221,194500,2035743470,3525,3525,3525,3525,0
|
|
20240221,194400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,194300,2035743470,3525,3525,3525,3525,0
|
|
20240221,194200,2035743470,3525,3525,3525,3525,0
|
|
20240221,194100,2035743470,3525,3525,3525,3525,0
|
|
20240221,194000,2035743470,3525,3525,3525,3525,0
|
|
20240221,193900,2035743470,3525,3525,3525,3525,0
|
|
20240221,193800,2035743470,3525,3525,3525,3525,0
|
|
20240221,193700,2035743470,3525,3525,3525,3525,0
|
|
20240221,193600,2035743470,3525,3525,3525,3525,0
|
|
20240221,193500,2035743470,3525,3525,3525,3525,0
|
|
20240221,193400,2035743470,3525,3525,3525,3525,0
|
|
20240221,193300,2035743470,3525,3525,3525,3525,0
|
|
20240221,193200,2035743470,3525,3525,3525,3525,0
|
|
20240221,193100,2035743470,3525,3525,3525,3525,0
|
|
20240221,193000,2035743470,3525,3525,3525,3525,0
|
|
20240221,192900,2035743470,3525,3525,3525,3525,0
|
|
20240221,192800,2035743470,3525,3525,3525,3525,0
|
|
20240221,192700,2035743470,3525,3525,3525,3525,0
|
|
20240221,192600,2035743470,3525,3525,3525,3525,0
|
|
20240221,192500,2035743470,3525,3525,3525,3525,0
|
|
20240221,192400,2035743470,3525,3525,3525,3525,0
|
|
20240221,192300,2035743470,3525,3525,3525,3525,0
|
|
20240221,192200,2035743470,3525,3525,3525,3525,0
|
|
20240221,192100,2035743470,3525,3525,3525,3525,0
|
|
20240221,192000,2035743470,3525,3525,3525,3525,0
|
|
20240221,191900,2035743470,3525,3525,3525,3525,0
|
|
20240221,191800,2035743470,3525,3525,3525,3525,0
|
|
20240221,191700,2035743470,3525,3525,3525,3525,0
|
|
20240221,191600,2035743470,3525,3525,3525,3525,0
|
|
20240221,191500,2035743470,3525,3525,3525,3525,0
|
|
20240221,191400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,191300,2035743470,3525,3525,3525,3525,0
|
|
20240221,191200,2035743470,3525,3525,3525,3525,0
|
|
20240221,191100,2035743470,3525,3525,3525,3525,0
|
|
20240221,191000,2035743470,3525,3525,3525,3525,0
|
|
20240221,190900,2035743470,3525,3525,3525,3525,0
|
|
20240221,190800,2035743470,3525,3525,3525,3525,0
|
|
20240221,190700,2035743470,3525,3525,3525,3525,0
|
|
20240221,190600,2035743470,3525,3525,3525,3525,0
|
|
20240221,190500,2035743470,3525,3525,3525,3525,0
|
|
20240221,190400,2035743470,3525,3525,3525,3525,0
|
|
20240221,190300,2035743470,3525,3525,3525,3525,0
|
|
20240221,190200,2035743470,3525,3525,3525,3525,0
|
|
20240221,190100,2035743470,3525,3525,3525,3525,0
|
|
20240221,190000,2035743470,3525,3525,3525,3525,0
|
|
20240221,185900,2035743470,3525,3525,3525,3525,0
|
|
20240221,185800,2035743470,3525,3525,3525,3525,0
|
|
20240221,185700,2035743470,3525,3525,3525,3525,0
|
|
20240221,185600,2035743470,3525,3525,3525,3525,0
|
|
20240221,185500,2035743470,3525,3525,3525,3525,0
|
|
20240221,185400,2035743470,3525,3525,3525,3525,0
|
|
20240221,185300,2035743470,3525,3525,3525,3525,0
|
|
20240221,185200,2035743470,3525,3525,3525,3525,0
|
|
20240221,185100,2035743470,3525,3525,3525,3525,0
|
|
20240221,185000,2035743470,3525,3525,3525,3525,0
|
|
20240221,184900,2035743470,3525,3525,3525,3525,0
|
|
20240221,184800,2035743470,3525,3525,3525,3525,0
|
|
20240221,184700,2035743470,3525,3525,3525,3525,0
|
|
20240221,184600,2035743470,3525,3525,3525,3525,0
|
|
20240221,184500,2035743470,3525,3525,3525,3525,0
|
|
20240221,184400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,184300,2035743470,3525,3525,3525,3525,0
|
|
20240221,184200,2035743470,3525,3525,3525,3525,0
|
|
20240221,184100,2035743470,3525,3525,3525,3525,0
|
|
20240221,184000,2035743470,3525,3525,3525,3525,0
|
|
20240221,183900,2035743470,3525,3525,3525,3525,0
|
|
20240221,183800,2035743470,3525,3525,3525,3525,0
|
|
20240221,183700,2035743470,3525,3525,3525,3525,0
|
|
20240221,183600,2035743470,3525,3525,3525,3525,0
|
|
20240221,183500,2035743470,3525,3525,3525,3525,0
|
|
20240221,183400,2035743470,3525,3525,3525,3525,0
|
|
20240221,183300,2035743470,3525,3525,3525,3525,0
|
|
20240221,183200,2035743470,3525,3525,3525,3525,0
|
|
20240221,183100,2035743470,3525,3525,3525,3525,0
|
|
20240221,183000,2035743470,3525,3525,3525,3525,0
|
|
20240221,182900,2035743470,3525,3525,3525,3525,0
|
|
20240221,182800,2035743470,3525,3525,3525,3525,0
|
|
20240221,182700,2035743470,3525,3525,3525,3525,0
|
|
20240221,182600,2035743470,3525,3525,3525,3525,0
|
|
20240221,182500,2035743470,3525,3525,3525,3525,0
|
|
20240221,182400,2035743470,3525,3525,3525,3525,0
|
|
20240221,182300,2035743470,3525,3525,3525,3525,0
|
|
20240221,182200,2035743470,3525,3525,3525,3525,0
|
|
20240221,182100,2035743470,3525,3525,3525,3525,0
|
|
20240221,182000,2035743470,3525,3525,3525,3525,0
|
|
20240221,181900,2035743470,3525,3525,3525,3525,0
|
|
20240221,181800,2035743470,3525,3525,3525,3525,0
|
|
20240221,181700,2035743470,3525,3525,3525,3525,0
|
|
20240221,181600,2035743470,3525,3525,3525,3525,0
|
|
20240221,181500,2035743470,3525,3525,3525,3525,0
|
|
20240221,181400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,181300,2035743470,3525,3525,3525,3525,0
|
|
20240221,181200,2035743470,3525,3525,3525,3525,0
|
|
20240221,181100,2035743470,3525,3525,3525,3525,0
|
|
20240221,181000,2035743470,3525,3525,3525,3525,0
|
|
20240221,180900,2035743470,3525,3525,3525,3525,0
|
|
20240221,180800,2035743470,3525,3525,3525,3525,0
|
|
20240221,180700,2035743470,3525,3525,3525,3525,0
|
|
20240221,180600,2035743470,3525,3525,3525,3525,0
|
|
20240221,180500,2035743470,3525,3525,3525,3525,0
|
|
20240221,180400,2035743470,3525,3525,3525,3525,0
|
|
20240221,180300,2035743470,3525,3525,3525,3525,0
|
|
20240221,180200,2035743470,3525,3525,3525,3525,0
|
|
20240221,180100,2035743470,3525,3525,3525,3525,0
|
|
20240221,180000,2035743470,3525,3525,3525,3525,0
|
|
20240221,175900,2035743470,3525,3525,3525,3525,0
|
|
20240221,175800,2035743470,3525,3525,3525,3525,0
|
|
20240221,175700,2035743470,3525,3525,3525,3525,0
|
|
20240221,175600,2035743470,3525,3525,3525,3525,0
|
|
20240221,175500,2035743470,3525,3525,3525,3525,0
|
|
20240221,175400,2035743470,3525,3525,3525,3525,0
|
|
20240221,175300,2035743470,3525,3525,3525,3525,0
|
|
20240221,175200,2035743470,3525,3525,3525,3525,0
|
|
20240221,175100,2035743470,3525,3525,3525,3525,0
|
|
20240221,175000,2035743470,3525,3525,3525,3525,0
|
|
20240221,174900,2035743470,3525,3525,3525,3525,0
|
|
20240221,174800,2035743470,3525,3525,3525,3525,0
|
|
20240221,174700,2035743470,3525,3525,3525,3525,0
|
|
20240221,174600,2035743470,3525,3525,3525,3525,0
|
|
20240221,174500,2035743470,3525,3525,3525,3525,0
|
|
20240221,174400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,174300,2035743470,3525,3525,3525,3525,0
|
|
20240221,174200,2035743470,3525,3525,3525,3525,0
|
|
20240221,174100,2035743470,3525,3525,3525,3525,0
|
|
20240221,174000,2035743470,3525,3525,3525,3525,0
|
|
20240221,173900,2035743470,3525,3525,3525,3525,0
|
|
20240221,173800,2035743470,3525,3525,3525,3525,0
|
|
20240221,173700,2035743470,3525,3525,3525,3525,0
|
|
20240221,173600,2035743470,3525,3525,3525,3525,0
|
|
20240221,173500,2035743470,3525,3525,3525,3525,0
|
|
20240221,173400,2035743470,3525,3525,3525,3525,0
|
|
20240221,173300,2035743470,3525,3525,3525,3525,0
|
|
20240221,173200,2035743470,3525,3525,3525,3525,0
|
|
20240221,173100,2035743470,3525,3525,3525,3525,0
|
|
20240221,173000,2035743470,3525,3525,3525,3525,0
|
|
20240221,172900,2035743470,3525,3525,3525,3525,0
|
|
20240221,172800,2035743470,3525,3525,3525,3525,0
|
|
20240221,172700,2035743470,3525,3525,3525,3525,0
|
|
20240221,172600,2035743470,3525,3525,3525,3525,0
|
|
20240221,172500,2035743470,3525,3525,3525,3525,0
|
|
20240221,172400,2035743470,3525,3525,3525,3525,0
|
|
20240221,172300,2035743470,3525,3525,3525,3525,0
|
|
20240221,172200,2035743470,3525,3525,3525,3525,0
|
|
20240221,172100,2035743470,3525,3525,3525,3525,0
|
|
20240221,172000,2035743470,3525,3525,3525,3525,0
|
|
20240221,171900,2035743470,3525,3525,3525,3525,0
|
|
20240221,171800,2035743470,3525,3525,3525,3525,0
|
|
20240221,171700,2035743470,3525,3525,3525,3525,0
|
|
20240221,171600,2035743470,3525,3525,3525,3525,0
|
|
20240221,171500,2035743470,3525,3525,3525,3525,0
|
|
20240221,171400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,171300,2035743470,3525,3525,3525,3525,0
|
|
20240221,171200,2035743470,3525,3525,3525,3525,0
|
|
20240221,171100,2035743470,3525,3525,3525,3525,0
|
|
20240221,171000,2035743470,3525,3525,3525,3525,0
|
|
20240221,170900,2035743470,3525,3525,3525,3525,0
|
|
20240221,170800,2035743470,3525,3525,3525,3525,0
|
|
20240221,170700,2035743470,3525,3525,3525,3525,0
|
|
20240221,170600,2035743470,3525,3525,3525,3525,0
|
|
20240221,170500,2035743470,3525,3525,3525,3525,0
|
|
20240221,170400,2035743470,3525,3525,3525,3525,0
|
|
20240221,170300,2035743470,3525,3525,3525,3525,0
|
|
20240221,170200,2035743470,3525,3525,3525,3525,0
|
|
20240221,170100,2035743470,3525,3525,3525,3525,0
|
|
20240221,170000,2035743470,3525,3525,3525,3525,0
|
|
20240221,165900,2035743470,3525,3525,3525,3525,0
|
|
20240221,165800,2035743470,3525,3525,3525,3525,0
|
|
20240221,165700,2035743470,3525,3525,3525,3525,0
|
|
20240221,165600,2035743470,3525,3525,3525,3525,0
|
|
20240221,165500,2035743470,3525,3525,3525,3525,0
|
|
20240221,165400,2035743470,3525,3525,3525,3525,0
|
|
20240221,165300,2035743470,3525,3525,3525,3525,0
|
|
20240221,165200,2035743470,3525,3525,3525,3525,0
|
|
20240221,165100,2035743470,3525,3525,3525,3525,0
|
|
20240221,165000,2035743470,3525,3525,3525,3525,0
|
|
20240221,164900,2035743470,3525,3525,3525,3525,0
|
|
20240221,164800,2035743470,3525,3525,3525,3525,0
|
|
20240221,164700,2035743470,3525,3525,3525,3525,0
|
|
20240221,164600,2035743470,3525,3525,3525,3525,0
|
|
20240221,164500,2035743470,3525,3525,3525,3525,0
|
|
20240221,164400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,164300,2035743470,3525,3525,3525,3525,0
|
|
20240221,164200,2035743470,3525,3525,3525,3525,0
|
|
20240221,164100,2035743470,3525,3525,3525,3525,0
|
|
20240221,164000,2035743470,3525,3525,3525,3525,0
|
|
20240221,163900,2035743470,3525,3525,3525,3525,0
|
|
20240221,163800,2035743470,3525,3525,3525,3525,0
|
|
20240221,163700,2035743470,3525,3525,3525,3525,0
|
|
20240221,163600,2035743470,3525,3525,3525,3525,0
|
|
20240221,163500,2035743470,3525,3525,3525,3525,0
|
|
20240221,163400,2035743470,3525,3525,3525,3525,0
|
|
20240221,163300,2035743470,3525,3525,3525,3525,0
|
|
20240221,163200,2035743470,3525,3525,3525,3525,0
|
|
20240221,163100,2035743470,3525,3525,3525,3525,0
|
|
20240221,163000,2035743470,3525,3525,3525,3525,0
|
|
20240221,162900,2035743470,3525,3525,3525,3525,0
|
|
20240221,162800,2035743470,3525,3525,3525,3525,0
|
|
20240221,162700,2035743470,3525,3525,3525,3525,0
|
|
20240221,162600,2035743470,3525,3525,3525,3525,0
|
|
20240221,162500,2035743470,3525,3525,3525,3525,0
|
|
20240221,162400,2035743470,3525,3525,3525,3525,0
|
|
20240221,162300,2035743470,3525,3525,3525,3525,0
|
|
20240221,162200,2035743470,3525,3525,3525,3525,0
|
|
20240221,162100,2035743470,3525,3525,3525,3525,0
|
|
20240221,162000,2035743470,3525,3525,3525,3525,0
|
|
20240221,161900,2035743470,3525,3525,3525,3525,0
|
|
20240221,161800,2035743470,3525,3525,3525,3525,0
|
|
20240221,161700,2035743470,3525,3525,3525,3525,0
|
|
20240221,161600,2035743470,3525,3525,3525,3525,0
|
|
20240221,161500,2035743470,3525,3525,3525,3525,0
|
|
20240221,161400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,161300,2035743470,3525,3525,3525,3525,0
|
|
20240221,161200,2035743470,3525,3525,3525,3525,0
|
|
20240221,161100,2035743470,3525,3525,3525,3525,0
|
|
20240221,161000,2035743470,3525,3525,3525,3525,0
|
|
20240221,160900,2035743470,3525,3525,3525,3525,0
|
|
20240221,160800,2035743470,3525,3525,3525,3525,0
|
|
20240221,160700,2035743470,3525,3525,3525,3525,0
|
|
20240221,160600,2035743470,3525,3525,3525,3525,0
|
|
20240221,160500,2035743470,3525,3525,3525,3525,0
|
|
20240221,160400,2035743470,3525,3525,3525,3525,0
|
|
20240221,160300,2035743470,3525,3525,3525,3525,0
|
|
20240221,160200,2035743470,3525,3525,3525,3525,0
|
|
20240221,160100,2035743470,3525,3525,3525,3525,0
|
|
20240221,160000,2035743470,3525,3525,3525,3525,0
|
|
20240221,155900,2035743470,3525,3525,3525,3525,0
|
|
20240221,155800,2035743470,3525,3525,3525,3525,0
|
|
20240221,155700,2035743470,3525,3525,3525,3525,0
|
|
20240221,155600,2035743470,3525,3525,3525,3525,0
|
|
20240221,155500,2035743470,3525,3525,3525,3525,0
|
|
20240221,155400,2035743470,3525,3525,3525,3525,0
|
|
20240221,155300,2035743470,3525,3525,3525,3525,0
|
|
20240221,155200,2035743470,3525,3525,3525,3525,0
|
|
20240221,155100,2035743470,3525,3525,3525,3525,0
|
|
20240221,155000,2035743470,3525,3525,3525,3525,0
|
|
20240221,154900,2035743470,3525,3525,3525,3525,0
|
|
20240221,154800,2035743470,3525,3525,3525,3525,0
|
|
20240221,154700,2035743470,3525,3525,3525,3525,0
|
|
20240221,154600,2035743470,3525,3525,3525,3525,0
|
|
20240221,154500,2035743470,3525,3525,3525,3525,0
|
|
20240221,154400,2035743470,3525,3525,3525,3525,1823
|
|
20240221,154300,2035743470,3525,3525,3525,3525,0
|
|
20240221,154200,2035743470,3525,3525,3525,3525,0
|
|
20240221,154100,2035743470,3525,3525,3525,3525,0
|
|
20240221,154000,2035743470,3525,3525,3525,3525,0
|
|
20240221,153900,2035743470,3525,3525,3525,3525,0
|
|
20240221,153800,2035743470,3525,3525,3525,3525,0
|
|
20240221,153700,2035743470,3525,3525,3525,3525,0
|
|
20240221,153600,2035743470,3525,3525,3525,3525,0
|
|
20240221,153500,2035743470,3525,3525,3525,3525,0
|
|
20240221,153400,2035743470,3525,3525,3525,3525,0
|
|
20240221,153300,2035743470,3525,3525,3525,3525,0
|
|
20240221,153200,2035743470,3525,3525,3525,3525,0
|
|
20240221,153100,2035743470,3525,3525,3525,3525,0
|
|
20240221,153000,2035743470,3525,3525,3525,3525,1823
|
|
20240221,152900,2029317395,3525,3525,3525,3525,0
|
|
20240221,152800,2029317395,3525,3525,3525,3525,0
|
|
20240221,152700,2029317395,3525,3525,3525,3525,0
|
|
20240221,152600,2029317395,3525,3525,3525,3525,0
|
|
20240221,152500,2029317395,3525,3525,3525,3525,0
|
|
20240221,152400,2029317395,3525,3525,3525,3525,0
|
|
20240221,152300,2029317395,3525,3525,3525,3525,0
|
|
20240221,152200,2029317395,3525,3525,3525,3525,0
|
|
20240221,152100,2029317395,3525,3525,3525,3525,0
|
|
20240221,152000,2029317395,3525,3525,3525,3525,0
|
|
20240221,151900,2029317395,3525,3525,3540,3525,538
|
|
20240221,151800,2027420745,3525,3510,3525,3510,101
|
|
20240221,151700,2027066220,3505,3505,3515,3505,1510
|
|
20240221,151600,2021770485,3510,3515,3515,3510,3108
|
|
20240221,151500,2010847495,3520,3520,3535,3515,3908
|
|
20240221,151400,1997090600,3540,3525,3545,3520,183
|
|
20240221,151300,1996443115,3525,3510,3525,3500,1383
|
|
20240221,151200,1991588575,3515,3515,3515,3515,2
|
|
20240221,151100,1991581545,3500,3505,3515,3500,1822
|
|
20240221,151000,1985203500,3500,3500,3500,3500,3046
|
|
20240221,150900,1974542500,3500,3510,3510,3500,544
|
|
20240221,150800,1972634960,3510,3485,3510,3485,1562
|
|
20240221,150700,1967159740,3490,3500,3500,3490,18
|
|
20240221,150600,1967096750,3495,3485,3495,3480,958
|
|
20240221,150500,1963754070,3480,3490,3490,3480,528
|
|
20240221,150400,1961916350,3495,3480,3495,3475,1040
|
|
20240221,150300,1958288790,3480,3480,3480,3480,200
|
|
20240221,150200,1957592790,3470,3470,3470,3470,34
|
|
20240221,150100,1957474810,3490,3480,3490,3475,164
|
|
20240221,150000,1956904415,3480,3485,3490,3480,3920
|
|
20240221,145900,1943246595,3490,3480,3505,3475,518
|
|
20240221,145800,1941437095,3480,3480,3480,3480,47
|
|
20240221,145700,1941273535,3470,3465,3470,3465,634
|
|
20240221,145600,1939074605,3465,3470,3470,3465,722
|
|
20240221,145500,1936571195,3470,3475,3475,3470,186
|
|
20240221,145400,1935924945,3470,3465,3470,3465,580
|
|
20240221,145300,1933912745,3465,3465,3465,3465,834
|
|
20240221,145200,1931022935,3470,3455,3470,3455,120
|
|
20240221,145100,1930606735,3450,3450,3455,3450,364
|
|
20240221,145000,1929350490,3450,3445,3455,3445,1815
|
|
20240221,144900,1923089770,3440,3450,3450,3440,657
|
|
20240221,144800,1920826365,3445,3445,3445,3445,1305
|
|
20240221,144700,1916330640,3445,3455,3455,3445,1064
|
|
20240221,144600,1912664015,3450,3450,3460,3450,200
|
|
20240221,144500,1911973995,3450,3470,3470,3450,4099
|
|
20240221,144400,1897763210,3475,3480,3480,3475,955
|
|
20240221,144300,1894442950,3470,3475,3475,3470,1034
|
|
20240221,144200,1890854240,3475,3490,3490,3475,1138
|
|
20240221,144100,1886889985,3485,3480,3490,3480,80
|
|
20240221,144000,1886611000,3480,3480,3480,3480,624
|
|
20240221,143900,1884439480,3480,3490,3495,3480,278
|
|
20240221,143800,1883469245,3490,3480,3495,3480,298
|
|
20240221,143700,1882429270,3490,3485,3490,3485,658
|
|
20240221,143600,1880135865,3480,3480,3480,3480,31
|
|
20240221,143500,1880027985,3480,3465,3480,3465,3764
|
|
20240221,143400,1866964070,3465,3470,3470,3465,454
|
|
20240221,143300,1865388740,3480,3480,3480,3475,90
|
|
20240221,143200,1865075790,3470,3470,3470,3470,581
|
|
20240221,143100,1863059720,3465,3465,3465,3465,238
|
|
20240221,143000,1862235050,3465,3470,3480,3465,810
|
|
20240221,142900,1859427250,3465,3450,3465,3450,1110
|
|
20240221,142800,1855583750,3460,3435,3460,3435,1458
|
|
20240221,142700,1850565795,3440,3435,3445,3435,716
|
|
20240221,142600,1848105450,3435,3435,3435,3435,30
|
|
20240221,142500,1848002400,3430,3430,3430,3430,983
|
|
20240221,142400,1844630710,3430,3445,3445,3430,1427
|
|
20240221,142300,1839735860,3430,3450,3450,3430,53
|
|
20240221,142200,1839553230,3440,3430,3440,3420,446
|
|
20240221,142100,1838021060,3415,3415,3440,3415,712
|
|
20240221,142000,1835586630,3440,3425,3440,3415,2782
|
|
20240221,141900,1826074820,3415,3415,3415,3415,0
|
|
20240221,141800,1826074820,3415,3410,3420,3410,636
|
|
20240221,141700,1823905510,3410,3410,3410,3410,18
|
|
20240221,141600,1823844130,3410,3410,3410,3410,10
|
|
20240221,141500,1823810030,3405,3405,3405,3405,10
|
|
20240221,141400,1823775980,3405,3410,3410,3405,626
|
|
20240221,141300,1821641480,3410,3410,3410,3410,10
|
|
20240221,141200,1821607380,3405,3410,3410,3405,40
|
|
20240221,141100,1821471155,3410,3420,3420,3410,761
|
|
20240221,141000,1818872495,3420,3420,3420,3420,121
|
|
20240221,140900,1818458675,3415,3420,3420,3415,339
|
|
20240221,140800,1817299345,3415,3420,3420,3415,67
|
|
20240221,140700,1817070255,3415,3415,3415,3415,632
|
|
20240221,140600,1814911975,3410,3395,3410,3395,626
|
|
20240221,140500,1812777465,3395,3395,3395,3395,300
|
|
20240221,140400,1811758965,3395,3395,3395,3395,606
|
|
20240221,140300,1809701595,3410,3395,3410,3395,36
|
|
20240221,140200,1809578880,3395,3400,3400,3395,473
|
|
20240221,140100,1807970755,3400,3400,3400,3395,721
|
|
20240221,140000,1805522005,3400,3400,3400,3395,510
|
|
20240221,135900,1803790350,3395,3410,3410,3395,441
|
|
20240221,135800,1802291580,3410,3415,3415,3410,421
|
|
20240221,135700,1800855265,3430,3430,3430,3430,1
|
|
20240221,135600,1800851835,3430,3430,3430,3430,1
|
|
20240221,135500,1800848405,3410,3415,3415,3410,608
|
|
20240221,135400,1798772135,3450,3445,3450,3445,751
|
|
20240221,135300,1796181810,3425,3425,3425,3425,10
|
|
20240221,135200,1796147560,3435,3415,3435,3415,247
|
|
20240221,135100,1795299315,3425,3410,3435,3410,15262
|
|
20240221,135000,1743042130,3410,3415,3415,3410,96
|
|
20240221,134900,1742714340,3410,3390,3410,3390,659
|
|
20240221,134800,1740470290,3385,3390,3390,3385,1707
|
|
20240221,134700,1734686110,3390,3385,3395,3385,477
|
|
20240221,134600,1733069100,3385,3385,3385,3385,10
|
|
20240221,134500,1733035250,3385,3390,3390,3385,631
|
|
20240221,134400,1730897490,3400,3390,3405,3390,546
|
|
20240221,134300,1729041730,3390,3390,3390,3390,111
|
|
20240221,134200,1728665440,3390,3390,3390,3390,1481
|
|
20240221,134100,1723644850,3395,3395,3395,3395,170
|
|
20240221,134000,1723067700,3395,3395,3395,3395,7
|
|
20240221,133900,1723043935,3395,3395,3395,3395,3
|
|
20240221,133800,1723033750,3395,3400,3400,3395,627
|
|
20240221,133700,1720905015,3400,3395,3400,3395,40
|
|
20240221,133600,1720769165,3395,3395,3395,3395,13
|
|
20240221,133500,1720725030,3395,3395,3395,3395,614
|
|
20240221,133400,1718640500,3395,3395,3395,3395,10
|
|
20240221,133300,1718606550,3395,3395,3395,3395,0
|
|
20240221,133200,1718606550,3395,3410,3410,3395,4393
|
|
20240221,133100,1703660250,3410,3410,3410,3410,10
|
|
20240221,133000,1703626150,3405,3405,3405,3405,240
|
|
20240221,132900,1702808950,3405,3420,3420,3405,187
|
|
20240221,132800,1702171325,3425,3425,3425,3425,2
|
|
20240221,132700,1702164475,3415,3415,3415,3415,10
|
|
20240221,132600,1702130325,3415,3415,3415,3415,20
|
|
20240221,132500,1702062025,3415,3420,3420,3410,1880
|
|
20240221,132400,1695647055,3425,3420,3425,3420,46
|
|
20240221,132300,1695489510,3420,3425,3425,3420,58
|
|
20240221,132200,1695290910,3420,3425,3435,3420,1165
|
|
20240221,132100,1691306535,3435,3435,3435,3435,0
|
|
20240221,132000,1691306535,3435,3420,3435,3420,36
|
|
20240221,131900,1691183025,3435,3435,3435,3425,250
|
|
20240221,131800,1690326565,3450,3450,3450,3435,13
|
|
20240221,131700,1690281865,3450,3450,3450,3450,0
|
|
20240221,131600,1690281865,3450,3430,3450,3430,791
|
|
20240221,131500,1687568455,3450,3450,3450,3450,3
|
|
20240221,131400,1687558105,3430,3430,3430,3430,10
|
|
20240221,131300,1687523805,3450,3435,3450,3435,12
|
|
20240221,131200,1687482555,3450,3440,3450,3435,764
|
|
20240221,131100,1684857440,3440,3430,3440,3430,516
|
|
20240221,131000,1683087480,3410,3410,3410,3410,0
|
|
20240221,130900,1683087480,3410,3430,3430,3410,147
|
|
20240221,130800,1682585670,3450,3450,3450,3450,3
|
|
20240221,130700,1682575320,3430,3435,3450,3410,646
|
|
20240221,130600,1680365815,3435,3420,3435,3420,818
|
|
20240221,130500,1677564905,3420,3425,3435,3420,146
|
|
20240221,130400,1677064975,3430,3420,3430,3415,1579
|
|
20240221,130300,1671649805,3405,3405,3420,3405,921
|
|
20240221,130200,1668512675,3410,3410,3415,3410,1748
|
|
20240221,130100,1662551990,3405,3405,3405,3405,0
|
|
20240221,130000,1662551990,3405,3420,3420,3405,21
|
|
20240221,125900,1662480320,3405,3415,3430,3400,6637
|
|
20240221,125800,1639866145,3425,3425,3425,3425,20
|
|
20240221,125700,1639797645,3425,3425,3425,3425,129
|
|
20240221,125600,1639355820,3430,3430,3430,3430,507
|
|
20240221,125500,1637616810,3430,3430,3430,3430,12
|
|
20240221,125400,1637575650,3435,3435,3435,3435,30
|
|
20240221,125300,1637472600,3435,3420,3435,3420,766
|
|
20240221,125200,1634850710,3425,3425,3425,3425,291
|
|
20240221,125100,1633854035,3425,3430,3430,3415,4506
|
|
20240221,125000,1618428425,3435,3435,3435,3430,341
|
|
20240221,124900,1617257570,3450,3445,3450,3445,22
|
|
20240221,124800,1617181770,3445,3435,3445,3435,12
|
|
20240221,124700,1617140530,3450,3450,3450,3450,35
|
|
20240221,124600,1617019780,3435,3440,3445,3435,1171
|
|
20240221,124500,1612992260,3445,3440,3445,3440,108
|
|
20240221,124400,1612620730,3450,3440,3450,3440,12
|
|
20240221,124300,1612579430,3455,3445,3455,3440,2661
|
|
20240221,124200,1603415355,3455,3445,3455,3445,879
|
|
20240221,124100,1600386200,3455,3450,3455,3450,21
|
|
20240221,124000,1600313740,3460,3460,3460,3460,144
|
|
20240221,123900,1599815500,3460,3460,3465,3460,860
|
|
20240221,123800,1596839880,3460,3465,3465,3460,14
|
|
20240221,123700,1596791420,3440,3440,3465,3440,662
|
|
20240221,123600,1594513685,3465,3440,3465,3440,14
|
|
20240221,123500,1594465425,3465,3435,3465,3435,2176
|
|
20240221,123400,1586962695,3430,3435,3435,3430,23
|
|
20240221,123300,1586883740,3435,3450,3450,3435,350
|
|
20240221,123200,1585681250,3450,3435,3450,3435,11
|
|
20240221,123100,1585643450,3450,3450,3450,3450,0
|
|
20240221,123000,1585643450,3450,3445,3450,3430,857
|
|
20240221,122900,1582700950,3445,3440,3445,3440,193
|
|
20240221,122800,1582037025,3430,3445,3445,3430,13
|
|
20240221,122700,1581992390,3425,3425,3425,3420,1082
|
|
20240221,122600,1578288575,3440,3450,3450,3430,17
|
|
20240221,122500,1578230215,3435,3430,3460,3430,247
|
|
20240221,122400,1577382095,3425,3430,3430,3425,596
|
|
20240221,122300,1575339440,3430,3430,3430,3430,11
|
|
20240221,122200,1575301710,3460,3430,3460,3430,22
|
|
20240221,122100,1575225630,3425,3425,3450,3415,456
|
|
20240221,122000,1573664180,3425,3450,3450,3425,554
|
|
20240221,121900,1571763485,3450,3450,3450,3450,0
|
|
20240221,121800,1571763485,3450,3450,3450,3450,10
|
|
20240221,121700,1571728985,3450,3450,3450,3450,20
|
|
20240221,121600,1571659985,3465,3465,3465,3450,58
|
|
20240221,121500,1571459165,3470,3455,3470,3425,2235
|
|
20240221,121400,1563778845,3455,3450,3455,3445,310
|
|
20240221,121300,1562709955,3450,3460,3460,3450,1390
|
|
20240221,121200,1557903105,3480,3480,3480,3480,472
|
|
20240221,121100,1556260545,3480,3480,3480,3480,10
|
|
20240221,121000,1556225745,3480,3485,3510,3480,38
|
|
20240221,120900,1556092520,3480,3495,3495,3480,1055
|
|
20240221,120800,1552408220,3495,3495,3495,3495,0
|
|
20240221,120700,1552408220,3495,3500,3505,3495,336
|
|
20240221,120600,1551231800,3495,3495,3495,3495,22
|
|
20240221,120500,1551154910,3495,3490,3495,3490,60
|
|
20240221,120400,1550945460,3490,3500,3500,3480,320
|
|
20240221,120300,1549829355,3520,3535,3535,3490,2211
|
|
20240221,120200,1542041360,3535,3545,3545,3535,259
|
|
20240221,120100,1541123550,3550,3555,3565,3550,897
|
|
20240221,120000,1537931765,3545,3540,3545,3540,509
|
|
20240221,115900,1536129900,3525,3555,3555,3525,11710
|
|
20240221,115800,1494816250,3555,3565,3565,3555,754
|
|
20240221,115700,1492132000,3560,3565,3565,3560,1910
|
|
20240221,115600,1485331790,3560,3570,3570,3560,742
|
|
20240221,115500,1482688385,3570,3570,3570,3570,10
|
|
20240221,115400,1482652685,3570,3570,3570,3570,1
|
|
20240221,115300,1482649115,3590,3570,3590,3570,21
|
|
20240221,115200,1482573925,3570,3570,3570,3570,40
|
|
20240221,115100,1482431125,3570,3590,3590,3570,43
|
|
20240221,115000,1482276955,3570,3570,3570,3570,10
|
|
20240221,114900,1482241255,3570,3570,3570,3565,115
|
|
20240221,114800,1481831165,3570,3570,3570,3570,10
|
|
20240221,114700,1481795465,3570,3570,3570,3570,0
|
|
20240221,114600,1481795465,3570,3575,3575,3570,517
|
|
20240221,114500,1479949555,3580,3585,3585,3580,31
|
|
20240221,114400,1479838570,3585,3585,3585,3585,28
|
|
20240221,114300,1479738190,3585,3590,3590,3585,133
|
|
20240221,114200,1479261345,3590,3590,3590,3590,70
|
|
20240221,114100,1479010045,3585,3585,3590,3585,19
|
|
20240221,114000,1478941925,3590,3615,3640,3590,864
|
|
20240221,113900,1475826540,3640,3630,3640,3605,539
|
|
20240221,113800,1473870270,3630,3600,3630,3600,221
|
|
20240221,113700,1473073950,3600,3600,3600,3595,61
|
|
20240221,113600,1472854400,3600,3585,3600,3585,12
|
|
20240221,113500,1472811350,3585,3585,3585,3585,10
|
|
20240221,113400,1472775500,3585,3585,3585,3585,30
|
|
20240221,113300,1472667950,3600,3580,3600,3580,315
|
|
20240221,113200,1471539950,3580,3590,3600,3580,43
|
|
20240221,113100,1471385565,3575,3575,3580,3575,2495
|
|
20240221,113000,1462465895,3575,3575,3575,3575,10
|
|
20240221,112900,1462430145,3565,3580,3580,3565,618
|
|
20240221,112800,1460225685,3580,3585,3585,3580,98
|
|
20240221,112700,1459874405,3585,3585,3585,3585,18
|
|
20240221,112600,1459809875,3580,3570,3580,3570,40
|
|
20240221,112500,1459667045,3570,3585,3590,3570,161
|
|
20240221,112400,1459089525,3565,3590,3590,3565,2614
|
|
20240221,112300,1449750070,3590,3590,3590,3590,10
|
|
20240221,112200,1449714170,3585,3585,3585,3585,0
|
|
20240221,112100,1449714170,3585,3590,3590,3585,136
|
|
20240221,112000,1449226560,3585,3605,3605,3585,447
|
|
20240221,111900,1447617485,3605,3610,3610,3605,97
|
|
20240221,111800,1447267795,3610,3610,3620,3610,18
|
|
20240221,111700,1447202785,3630,3630,3630,3630,1
|
|
20240221,111600,1447199155,3615,3615,3615,3615,505
|
|
20240221,111500,1445373580,3615,3615,3615,3615,7
|
|
20240221,111400,1445348275,3615,3630,3630,3615,11
|
|
20240221,111300,1445308495,3635,3635,3635,3635,33
|
|
20240221,111200,1445188540,3615,3615,3615,3615,10
|
|
20240221,111100,1445152390,3630,3640,3640,3630,188
|
|
20240221,111000,1444469560,3650,3640,3650,3640,228
|
|
20240221,110900,1443639590,3640,3640,3640,3630,31
|
|
20240221,110800,1443526950,3640,3625,3640,3625,72
|
|
20240221,110700,1443265125,3620,3620,3620,3620,82
|
|
20240221,110600,1442968285,3645,3605,3645,3605,1433
|
|
20240221,110500,1437751700,3605,3625,3625,3605,287
|
|
20240221,110400,1436714435,3625,3625,3625,3625,72
|
|
20240221,110300,1436453435,3645,3620,3645,3600,1119
|
|
20240221,110200,1432415760,3615,3630,3635,3615,4533
|
|
20240221,110100,1415980495,3630,3630,3630,3630,278
|
|
20240221,110000,1414971355,3630,3625,3630,3625,656
|
|
20240221,105900,1412591495,3635,3650,3650,3635,1497
|
|
20240221,105800,1407138935,3650,3660,3660,3650,198
|
|
20240221,105700,1406415715,3660,3650,3670,3650,2987
|
|
20240221,105600,1395478430,3650,3650,3650,3645,1992
|
|
20240221,105500,1388208415,3650,3645,3650,3645,441
|
|
20240221,105400,1386599505,3645,3645,3645,3635,2715
|
|
20240221,105300,1376703440,3640,3635,3645,3635,1735
|
|
20240221,105200,1370386625,3640,3635,3640,3625,670
|
|
20240221,105100,1367951950,3635,3625,3635,3620,3237
|
|
20240221,105000,1356202845,3615,3615,3620,3605,2907
|
|
20240221,104900,1345690860,3615,3640,3640,3615,2486
|
|
20240221,104800,1336644230,3645,3650,3660,3640,1546
|
|
20240221,104700,1330993895,3635,3620,3635,3620,1596
|
|
20240221,104600,1325198660,3620,3595,3620,3595,528
|
|
20240221,104500,1323290290,3580,3590,3600,3580,1487
|
|
20240221,104400,1317958290,3585,3595,3595,3585,1744
|
|
20240221,104300,1311690840,3595,3600,3600,3595,1275
|
|
20240221,104200,1307105445,3595,3625,3625,3595,3414
|
|
20240221,104100,1294790745,3610,3640,3640,3610,3287
|
|
20240221,104000,1282876245,3635,3630,3635,3610,2929
|
|
20240221,103900,1272262165,3630,3675,3680,3630,4606
|
|
20240221,103800,1255443920,3655,3685,3685,3645,3473
|
|
20240221,103700,1242749770,3685,3650,3685,3635,7022
|
|
20240221,103600,1217002520,3650,3640,3695,3625,12611
|
|
20240221,103500,1170920180,3640,3720,3735,3575,36692
|
|
20240221,103400,1037060230,3710,3660,3780,3660,22474
|
|
20240221,103300,953870405,3640,3640,3640,3640,0
|
|
20240221,103200,953870405,3640,3600,3640,3600,9552
|
|
20240221,103100,919223510,3620,3585,3620,3585,3937
|
|
20240221,103000,905066870,3600,3635,3640,3585,3959
|
|
20240221,102900,890789905,3640,3560,3640,3560,20871
|
|
20240221,102800,815526240,3545,3565,3565,3545,294
|
|
20240221,102700,814482330,3570,3540,3570,3540,2220
|
|
20240221,102600,806578760,3540,3550,3550,3535,78
|
|
20240221,102500,806302895,3535,3535,3550,3535,210
|
|
20240221,102400,805557710,3540,3540,3540,3540,1522
|
|
20240221,102300,800169830,3530,3540,3540,3530,310
|
|
20240221,102200,799072530,3550,3540,3550,3540,4
|
|
20240221,102100,799058350,3530,3530,3530,3525,32
|
|
20240221,102000,798945440,3530,3530,3530,3530,54
|
|
20240221,101900,798754820,3530,3565,3565,3530,502
|
|
20240221,101800,796979930,3570,3540,3570,3525,6605
|
|
20240221,101700,773506960,3545,3545,3545,3545,140
|
|
20240221,101600,773010660,3560,3560,3560,3545,113
|
|
20240221,101500,772608980,3560,3555,3560,3555,21
|
|
20240221,101400,772534225,3535,3560,3560,3535,71
|
|
20240221,101300,772282490,3560,3525,3560,3505,4865
|
|
20240221,101200,754976430,3505,3515,3525,3505,5211
|
|
20240221,101100,736659880,3515,3515,3550,3515,3284
|
|
20240221,101000,725033395,3540,3540,3540,3540,881
|
|
20240221,100900,721914655,3540,3515,3545,3505,3693
|
|
20240221,100800,708889665,3495,3515,3515,3495,481
|
|
20240221,100700,707206510,3515,3500,3515,3500,907
|
|
20240221,100600,704019055,3495,3515,3515,3495,330
|
|
20240221,100500,702864015,3515,3520,3520,3505,154
|
|
20240221,100400,702322090,3525,3510,3525,3510,4073
|
|
20240221,100300,687996010,3485,3430,3510,3430,4990
|
|
20240221,100200,670612730,3430,3430,3430,3425,261
|
|
20240221,100100,669717805,3430,3430,3430,3430,666
|
|
20240221,100000,667433425,3445,3450,3455,3445,393
|
|
20240221,095900,666077570,3460,3460,3460,3460,581
|
|
20240221,095800,664067310,3460,3475,3475,3460,8911
|
|
20240221,095700,633229495,3500,3465,3500,3465,41
|
|
20240221,095600,633086350,3465,3480,3480,3465,52
|
|
20240221,095500,632906155,3480,3480,3480,3480,45
|
|
20240221,095400,632749555,3495,3495,3495,3495,1092
|
|
20240221,095300,628933015,3495,3515,3520,3495,201
|
|
20240221,095200,628228185,3485,3495,3505,3470,1396
|
|
20240221,095100,623343455,3485,3465,3485,3465,1267
|
|
20240221,095000,618938060,3460,3460,3460,3460,68
|
|
20240221,094900,618702780,3460,3420,3475,3415,2702
|
|
20240221,094800,609352330,3425,3425,3430,3425,1000
|
|
20240221,094700,605927305,3425,3425,3425,3425,0
|
|
20240221,094600,605927305,3425,3455,3455,3425,30
|
|
20240221,094500,605823955,3425,3425,3425,3425,0
|
|
20240221,094400,605823955,3425,3455,3455,3425,359
|
|
20240221,094300,604590860,3435,3435,3435,3435,20
|
|
20240221,094200,604522160,3425,3405,3465,3405,819
|
|
20240221,094100,601710315,3405,3405,3405,3405,0
|
|
20240221,094000,601710315,3405,3405,3415,3405,211
|
|
20240221,093900,600991850,3400,3390,3410,3390,2006
|
|
20240221,093800,594169700,3395,3400,3410,3395,1055
|
|
20240221,093700,590587400,3400,3400,3400,3400,20
|
|
20240221,093600,590519400,3410,3405,3410,3395,440
|
|
20240221,093500,589022625,3410,3410,3410,3410,13
|
|
20240221,093400,588978295,3410,3390,3410,3390,1163
|
|
20240221,093300,585028245,3390,3390,3390,3390,365
|
|
20240221,093200,583790895,3390,3390,3390,3390,1146
|
|
20240221,093100,579905955,3410,3400,3410,3395,943
|
|
20240221,093000,576702320,3400,3405,3405,3400,544
|
|
20240221,092900,574850175,3400,3400,3400,3400,733
|
|
20240221,092800,572357975,3410,3420,3420,3400,306
|
|
20240221,092700,571314215,3430,3430,3440,3420,506
|
|
20240221,092600,569579930,3430,3430,3430,3430,5874
|
|
20240221,092500,549432110,3430,3450,3450,3430,3310
|
|
20240221,092400,538064640,3455,3450,3455,3445,500
|
|
20240221,092300,536339585,3450,3455,3455,3450,4481
|
|
20240221,092200,520878215,3455,3460,3460,3455,981
|
|
20240221,092100,517488075,3460,3460,3460,3450,3106
|
|
20240221,092000,506753710,3465,3520,3520,3465,5840
|
|
20240221,091900,486350815,3520,3500,3520,3480,13890
|
|
20240221,091800,437731555,3515,3500,3515,3490,5544
|
|
20240221,091700,418326705,3500,3515,3515,3495,1962
|
|
20240221,091600,411452230,3495,3510,3510,3495,8079
|
|
20240221,091500,383150620,3490,3455,3505,3420,9476
|
|
20240221,091400,350194815,3460,3540,3540,3395,23748
|
|
20240221,091300,268074520,3500,3520,3600,3500,16424
|
|
20240221,091200,209751135,3500,3475,3510,3475,3487
|
|
20240221,091100,197585315,3480,3460,3480,3460,3509
|
|
20240221,091000,185438870,3460,3450,3465,3395,7362
|
|
20240221,090900,160131485,3450,3450,3450,3415,3062
|
|
20240221,090800,149600065,3450,3410,3455,3390,6597
|
|
20240221,090700,127022800,3405,3315,3405,3315,6279
|
|
20240221,090600,105873525,3310,3285,3310,3270,1771
|
|
20240221,090500,100051550,3270,3270,3290,3260,4571
|
|
20240221,090400,85096350,3270,3330,3340,3270,4622
|
|
20240221,090300,69833755,3310,3310,3310,3310,1867
|
|
20240221,090200,63653985,3100,3100,3100,3100,0
|
|
20240221,090100,63653985,3100,3310,3310,3100,10539
|
|
20240221,090000,29226755,3315,3365,3365,3315,8631
|