719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,205600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,205500,1398011295,3455,3455,3455,3455,0
|
|
20240223,205400,1398011295,3455,3455,3455,3455,0
|
|
20240223,205300,1398011295,3455,3455,3455,3455,0
|
|
20240223,205200,1398011295,3455,3455,3455,3455,0
|
|
20240223,205100,1398011295,3455,3455,3455,3455,0
|
|
20240223,205000,1398011295,3455,3455,3455,3455,0
|
|
20240223,204900,1398011295,3455,3455,3455,3455,0
|
|
20240223,204800,1398011295,3455,3455,3455,3455,0
|
|
20240223,204700,1398011295,3455,3455,3455,3455,0
|
|
20240223,204600,1398011295,3455,3455,3455,3455,0
|
|
20240223,204500,1398011295,3455,3455,3455,3455,0
|
|
20240223,204400,1398011295,3455,3455,3455,3455,0
|
|
20240223,204300,1398011295,3455,3455,3455,3455,0
|
|
20240223,204200,1398011295,3455,3455,3455,3455,0
|
|
20240223,204100,1398011295,3455,3455,3455,3455,0
|
|
20240223,204000,1398011295,3455,3455,3455,3455,0
|
|
20240223,203900,1398011295,3455,3455,3455,3455,0
|
|
20240223,203800,1398011295,3455,3455,3455,3455,0
|
|
20240223,203700,1398011295,3455,3455,3455,3455,0
|
|
20240223,203600,1398011295,3455,3455,3455,3455,0
|
|
20240223,203500,1398011295,3455,3455,3455,3455,0
|
|
20240223,203400,1398011295,3455,3455,3455,3455,0
|
|
20240223,203300,1398011295,3455,3455,3455,3455,0
|
|
20240223,203200,1398011295,3455,3455,3455,3455,0
|
|
20240223,203100,1398011295,3455,3455,3455,3455,0
|
|
20240223,203000,1398011295,3455,3455,3455,3455,0
|
|
20240223,202900,1398011295,3455,3455,3455,3455,0
|
|
20240223,202800,1398011295,3455,3455,3455,3455,0
|
|
20240223,202700,1398011295,3455,3455,3455,3455,0
|
|
20240223,202600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,202500,1398011295,3455,3455,3455,3455,0
|
|
20240223,202400,1398011295,3455,3455,3455,3455,0
|
|
20240223,202300,1398011295,3455,3455,3455,3455,0
|
|
20240223,202200,1398011295,3455,3455,3455,3455,0
|
|
20240223,202100,1398011295,3455,3455,3455,3455,0
|
|
20240223,202000,1398011295,3455,3455,3455,3455,0
|
|
20240223,201900,1398011295,3455,3455,3455,3455,0
|
|
20240223,201800,1398011295,3455,3455,3455,3455,0
|
|
20240223,201700,1398011295,3455,3455,3455,3455,0
|
|
20240223,201600,1398011295,3455,3455,3455,3455,0
|
|
20240223,201500,1398011295,3455,3455,3455,3455,0
|
|
20240223,201400,1398011295,3455,3455,3455,3455,0
|
|
20240223,201300,1398011295,3455,3455,3455,3455,0
|
|
20240223,201200,1398011295,3455,3455,3455,3455,0
|
|
20240223,201100,1398011295,3455,3455,3455,3455,0
|
|
20240223,201000,1398011295,3455,3455,3455,3455,0
|
|
20240223,200900,1398011295,3455,3455,3455,3455,0
|
|
20240223,200800,1398011295,3455,3455,3455,3455,0
|
|
20240223,200700,1398011295,3455,3455,3455,3455,0
|
|
20240223,200600,1398011295,3455,3455,3455,3455,0
|
|
20240223,200500,1398011295,3455,3455,3455,3455,0
|
|
20240223,200400,1398011295,3455,3455,3455,3455,0
|
|
20240223,200300,1398011295,3455,3455,3455,3455,0
|
|
20240223,200200,1398011295,3455,3455,3455,3455,0
|
|
20240223,200100,1398011295,3455,3455,3455,3455,0
|
|
20240223,200000,1398011295,3455,3455,3455,3455,0
|
|
20240223,195900,1398011295,3455,3455,3455,3455,0
|
|
20240223,195800,1398011295,3455,3455,3455,3455,0
|
|
20240223,195700,1398011295,3455,3455,3455,3455,0
|
|
20240223,195600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,195500,1398011295,3455,3455,3455,3455,0
|
|
20240223,195400,1398011295,3455,3455,3455,3455,0
|
|
20240223,195300,1398011295,3455,3455,3455,3455,0
|
|
20240223,195200,1398011295,3455,3455,3455,3455,0
|
|
20240223,195100,1398011295,3455,3455,3455,3455,0
|
|
20240223,195000,1398011295,3455,3455,3455,3455,0
|
|
20240223,194900,1398011295,3455,3455,3455,3455,0
|
|
20240223,194800,1398011295,3455,3455,3455,3455,0
|
|
20240223,194700,1398011295,3455,3455,3455,3455,0
|
|
20240223,194600,1398011295,3455,3455,3455,3455,0
|
|
20240223,194500,1398011295,3455,3455,3455,3455,0
|
|
20240223,194400,1398011295,3455,3455,3455,3455,0
|
|
20240223,194300,1398011295,3455,3455,3455,3455,0
|
|
20240223,194200,1398011295,3455,3455,3455,3455,0
|
|
20240223,194100,1398011295,3455,3455,3455,3455,0
|
|
20240223,194000,1398011295,3455,3455,3455,3455,0
|
|
20240223,193900,1398011295,3455,3455,3455,3455,0
|
|
20240223,193800,1398011295,3455,3455,3455,3455,0
|
|
20240223,193700,1398011295,3455,3455,3455,3455,0
|
|
20240223,193600,1398011295,3455,3455,3455,3455,0
|
|
20240223,193500,1398011295,3455,3455,3455,3455,0
|
|
20240223,193400,1398011295,3455,3455,3455,3455,0
|
|
20240223,193300,1398011295,3455,3455,3455,3455,0
|
|
20240223,193200,1398011295,3455,3455,3455,3455,0
|
|
20240223,193100,1398011295,3455,3455,3455,3455,0
|
|
20240223,193000,1398011295,3455,3455,3455,3455,0
|
|
20240223,192900,1398011295,3455,3455,3455,3455,0
|
|
20240223,192800,1398011295,3455,3455,3455,3455,0
|
|
20240223,192700,1398011295,3455,3455,3455,3455,0
|
|
20240223,192600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,192500,1398011295,3455,3455,3455,3455,0
|
|
20240223,192400,1398011295,3455,3455,3455,3455,0
|
|
20240223,192300,1398011295,3455,3455,3455,3455,0
|
|
20240223,192200,1398011295,3455,3455,3455,3455,0
|
|
20240223,192100,1398011295,3455,3455,3455,3455,0
|
|
20240223,192000,1398011295,3455,3455,3455,3455,0
|
|
20240223,191900,1398011295,3455,3455,3455,3455,0
|
|
20240223,191800,1398011295,3455,3455,3455,3455,0
|
|
20240223,191700,1398011295,3455,3455,3455,3455,0
|
|
20240223,191600,1398011295,3455,3455,3455,3455,0
|
|
20240223,191500,1398011295,3455,3455,3455,3455,0
|
|
20240223,191400,1398011295,3455,3455,3455,3455,0
|
|
20240223,191300,1398011295,3455,3455,3455,3455,0
|
|
20240223,191200,1398011295,3455,3455,3455,3455,0
|
|
20240223,191100,1398011295,3455,3455,3455,3455,0
|
|
20240223,191000,1398011295,3455,3455,3455,3455,0
|
|
20240223,190900,1398011295,3455,3455,3455,3455,0
|
|
20240223,190800,1398011295,3455,3455,3455,3455,0
|
|
20240223,190700,1398011295,3455,3455,3455,3455,0
|
|
20240223,190600,1398011295,3455,3455,3455,3455,0
|
|
20240223,190500,1398011295,3455,3455,3455,3455,0
|
|
20240223,190400,1398011295,3455,3455,3455,3455,0
|
|
20240223,190300,1398011295,3455,3455,3455,3455,0
|
|
20240223,190200,1398011295,3455,3455,3455,3455,0
|
|
20240223,190100,1398011295,3455,3455,3455,3455,0
|
|
20240223,190000,1398011295,3455,3455,3455,3455,0
|
|
20240223,185900,1398011295,3455,3455,3455,3455,0
|
|
20240223,185800,1398011295,3455,3455,3455,3455,0
|
|
20240223,185700,1398011295,3455,3455,3455,3455,0
|
|
20240223,185600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,185500,1398011295,3455,3455,3455,3455,0
|
|
20240223,185400,1398011295,3455,3455,3455,3455,0
|
|
20240223,185300,1398011295,3455,3455,3455,3455,0
|
|
20240223,185200,1398011295,3455,3455,3455,3455,0
|
|
20240223,185100,1398011295,3455,3455,3455,3455,0
|
|
20240223,185000,1398011295,3455,3455,3455,3455,0
|
|
20240223,184900,1398011295,3455,3455,3455,3455,0
|
|
20240223,184800,1398011295,3455,3455,3455,3455,0
|
|
20240223,184700,1398011295,3455,3455,3455,3455,0
|
|
20240223,184600,1398011295,3455,3455,3455,3455,0
|
|
20240223,184500,1398011295,3455,3455,3455,3455,0
|
|
20240223,184400,1398011295,3455,3455,3455,3455,0
|
|
20240223,184300,1398011295,3455,3455,3455,3455,0
|
|
20240223,184200,1398011295,3455,3455,3455,3455,0
|
|
20240223,184100,1398011295,3455,3455,3455,3455,0
|
|
20240223,184000,1398011295,3455,3455,3455,3455,0
|
|
20240223,183900,1398011295,3455,3455,3455,3455,0
|
|
20240223,183800,1398011295,3455,3455,3455,3455,0
|
|
20240223,183700,1398011295,3455,3455,3455,3455,0
|
|
20240223,183600,1398011295,3455,3455,3455,3455,0
|
|
20240223,183500,1398011295,3455,3455,3455,3455,0
|
|
20240223,183400,1398011295,3455,3455,3455,3455,0
|
|
20240223,183300,1398011295,3455,3455,3455,3455,0
|
|
20240223,183200,1398011295,3455,3455,3455,3455,0
|
|
20240223,183100,1398011295,3455,3455,3455,3455,0
|
|
20240223,183000,1398011295,3455,3455,3455,3455,0
|
|
20240223,182900,1398011295,3455,3455,3455,3455,0
|
|
20240223,182800,1398011295,3455,3455,3455,3455,0
|
|
20240223,182700,1398011295,3455,3455,3455,3455,0
|
|
20240223,182600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,182500,1398011295,3455,3455,3455,3455,0
|
|
20240223,182400,1398011295,3455,3455,3455,3455,0
|
|
20240223,182300,1398011295,3455,3455,3455,3455,0
|
|
20240223,182200,1398011295,3455,3455,3455,3455,0
|
|
20240223,182100,1398011295,3455,3455,3455,3455,0
|
|
20240223,182000,1398011295,3455,3455,3455,3455,0
|
|
20240223,181900,1398011295,3455,3455,3455,3455,0
|
|
20240223,181800,1398011295,3455,3455,3455,3455,0
|
|
20240223,181700,1398011295,3455,3455,3455,3455,0
|
|
20240223,181600,1398011295,3455,3455,3455,3455,0
|
|
20240223,181500,1398011295,3455,3455,3455,3455,0
|
|
20240223,181400,1398011295,3455,3455,3455,3455,0
|
|
20240223,181300,1398011295,3455,3455,3455,3455,0
|
|
20240223,181200,1398011295,3455,3455,3455,3455,0
|
|
20240223,181100,1398011295,3455,3455,3455,3455,0
|
|
20240223,181000,1398011295,3455,3455,3455,3455,0
|
|
20240223,180900,1398011295,3455,3455,3455,3455,0
|
|
20240223,180800,1398011295,3455,3455,3455,3455,0
|
|
20240223,180700,1398011295,3455,3455,3455,3455,0
|
|
20240223,180600,1398011295,3455,3455,3455,3455,0
|
|
20240223,180500,1398011295,3455,3455,3455,3455,0
|
|
20240223,180400,1398011295,3455,3455,3455,3455,0
|
|
20240223,180300,1398011295,3455,3455,3455,3455,0
|
|
20240223,180200,1398011295,3455,3455,3455,3455,0
|
|
20240223,180100,1398011295,3455,3455,3455,3455,0
|
|
20240223,180000,1398011295,3455,3455,3455,3455,0
|
|
20240223,175900,1398011295,3455,3455,3455,3455,0
|
|
20240223,175800,1398011295,3455,3455,3455,3455,0
|
|
20240223,175700,1398011295,3455,3455,3455,3455,0
|
|
20240223,175600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,175500,1398011295,3455,3455,3455,3455,0
|
|
20240223,175400,1398011295,3455,3455,3455,3455,0
|
|
20240223,175300,1398011295,3455,3455,3455,3455,0
|
|
20240223,175200,1398011295,3455,3455,3455,3455,0
|
|
20240223,175100,1398011295,3455,3455,3455,3455,0
|
|
20240223,175000,1398011295,3455,3455,3455,3455,0
|
|
20240223,174900,1398011295,3455,3455,3455,3455,0
|
|
20240223,174800,1398011295,3455,3455,3455,3455,0
|
|
20240223,174700,1398011295,3455,3455,3455,3455,0
|
|
20240223,174600,1398011295,3455,3455,3455,3455,0
|
|
20240223,174500,1398011295,3455,3455,3455,3455,0
|
|
20240223,174400,1398011295,3455,3455,3455,3455,0
|
|
20240223,174300,1398011295,3455,3455,3455,3455,0
|
|
20240223,174200,1398011295,3455,3455,3455,3455,0
|
|
20240223,174100,1398011295,3455,3455,3455,3455,0
|
|
20240223,174000,1398011295,3455,3455,3455,3455,0
|
|
20240223,173900,1398011295,3455,3455,3455,3455,0
|
|
20240223,173800,1398011295,3455,3455,3455,3455,0
|
|
20240223,173700,1398011295,3455,3455,3455,3455,0
|
|
20240223,173600,1398011295,3455,3455,3455,3455,0
|
|
20240223,173500,1398011295,3455,3455,3455,3455,0
|
|
20240223,173400,1398011295,3455,3455,3455,3455,0
|
|
20240223,173300,1398011295,3455,3455,3455,3455,0
|
|
20240223,173200,1398011295,3455,3455,3455,3455,0
|
|
20240223,173100,1398011295,3455,3455,3455,3455,0
|
|
20240223,173000,1398011295,3455,3455,3455,3455,0
|
|
20240223,172900,1398011295,3455,3455,3455,3455,0
|
|
20240223,172800,1398011295,3455,3455,3455,3455,0
|
|
20240223,172700,1398011295,3455,3455,3455,3455,0
|
|
20240223,172600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,172500,1398011295,3455,3455,3455,3455,0
|
|
20240223,172400,1398011295,3455,3455,3455,3455,0
|
|
20240223,172300,1398011295,3455,3455,3455,3455,0
|
|
20240223,172200,1398011295,3455,3455,3455,3455,0
|
|
20240223,172100,1398011295,3455,3455,3455,3455,0
|
|
20240223,172000,1398011295,3455,3455,3455,3455,0
|
|
20240223,171900,1398011295,3455,3455,3455,3455,0
|
|
20240223,171800,1398011295,3455,3455,3455,3455,0
|
|
20240223,171700,1398011295,3455,3455,3455,3455,0
|
|
20240223,171600,1398011295,3455,3455,3455,3455,0
|
|
20240223,171500,1398011295,3455,3455,3455,3455,0
|
|
20240223,171400,1398011295,3455,3455,3455,3455,0
|
|
20240223,171300,1398011295,3455,3455,3455,3455,0
|
|
20240223,171200,1398011295,3455,3455,3455,3455,0
|
|
20240223,171100,1398011295,3455,3455,3455,3455,0
|
|
20240223,171000,1398011295,3455,3455,3455,3455,0
|
|
20240223,170900,1398011295,3455,3455,3455,3455,0
|
|
20240223,170800,1398011295,3455,3455,3455,3455,0
|
|
20240223,170700,1398011295,3455,3455,3455,3455,0
|
|
20240223,170600,1398011295,3455,3455,3455,3455,0
|
|
20240223,170500,1398011295,3455,3455,3455,3455,0
|
|
20240223,170400,1398011295,3455,3455,3455,3455,0
|
|
20240223,170300,1398011295,3455,3455,3455,3455,0
|
|
20240223,170200,1398011295,3455,3455,3455,3455,0
|
|
20240223,170100,1398011295,3455,3455,3455,3455,0
|
|
20240223,170000,1398011295,3455,3455,3455,3455,0
|
|
20240223,165900,1398011295,3455,3455,3455,3455,0
|
|
20240223,165800,1398011295,3455,3455,3455,3455,0
|
|
20240223,165700,1398011295,3455,3455,3455,3455,0
|
|
20240223,165600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,165500,1398011295,3455,3455,3455,3455,0
|
|
20240223,165400,1398011295,3455,3455,3455,3455,0
|
|
20240223,165300,1398011295,3455,3455,3455,3455,0
|
|
20240223,165200,1398011295,3455,3455,3455,3455,0
|
|
20240223,165100,1398011295,3455,3455,3455,3455,0
|
|
20240223,165000,1398011295,3455,3455,3455,3455,0
|
|
20240223,164900,1398011295,3455,3455,3455,3455,0
|
|
20240223,164800,1398011295,3455,3455,3455,3455,0
|
|
20240223,164700,1398011295,3455,3455,3455,3455,0
|
|
20240223,164600,1398011295,3455,3455,3455,3455,0
|
|
20240223,164500,1398011295,3455,3455,3455,3455,0
|
|
20240223,164400,1398011295,3455,3455,3455,3455,0
|
|
20240223,164300,1398011295,3455,3455,3455,3455,0
|
|
20240223,164200,1398011295,3455,3455,3455,3455,0
|
|
20240223,164100,1398011295,3455,3455,3455,3455,0
|
|
20240223,164000,1398011295,3455,3455,3455,3455,0
|
|
20240223,163900,1398011295,3455,3455,3455,3455,0
|
|
20240223,163800,1398011295,3455,3455,3455,3455,0
|
|
20240223,163700,1398011295,3455,3455,3455,3455,0
|
|
20240223,163600,1398011295,3455,3455,3455,3455,0
|
|
20240223,163500,1398011295,3455,3455,3455,3455,0
|
|
20240223,163400,1398011295,3455,3455,3455,3455,0
|
|
20240223,163300,1398011295,3455,3455,3455,3455,0
|
|
20240223,163200,1398011295,3455,3455,3455,3455,0
|
|
20240223,163100,1398011295,3455,3455,3455,3455,0
|
|
20240223,163000,1398011295,3455,3455,3455,3455,0
|
|
20240223,162900,1398011295,3455,3455,3455,3455,0
|
|
20240223,162800,1398011295,3455,3455,3455,3455,0
|
|
20240223,162700,1398011295,3455,3455,3455,3455,0
|
|
20240223,162600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,162500,1398011295,3455,3455,3455,3455,0
|
|
20240223,162400,1398011295,3455,3455,3455,3455,0
|
|
20240223,162300,1398011295,3455,3455,3455,3455,0
|
|
20240223,162200,1398011295,3455,3455,3455,3455,0
|
|
20240223,162100,1398011295,3455,3455,3455,3455,0
|
|
20240223,162000,1398011295,3455,3455,3455,3455,0
|
|
20240223,161900,1398011295,3455,3455,3455,3455,0
|
|
20240223,161800,1398011295,3455,3455,3455,3455,0
|
|
20240223,161700,1398011295,3455,3455,3455,3455,0
|
|
20240223,161600,1398011295,3455,3455,3455,3455,0
|
|
20240223,161500,1398011295,3455,3455,3455,3455,0
|
|
20240223,161400,1398011295,3455,3455,3455,3455,0
|
|
20240223,161300,1398011295,3455,3455,3455,3455,0
|
|
20240223,161200,1398011295,3455,3455,3455,3455,0
|
|
20240223,161100,1398011295,3455,3455,3455,3455,0
|
|
20240223,161000,1398011295,3455,3455,3455,3455,0
|
|
20240223,160900,1398011295,3455,3455,3455,3455,0
|
|
20240223,160800,1398011295,3455,3455,3455,3455,0
|
|
20240223,160700,1398011295,3455,3455,3455,3455,0
|
|
20240223,160600,1398011295,3455,3455,3455,3455,0
|
|
20240223,160500,1398011295,3455,3455,3455,3455,0
|
|
20240223,160400,1398011295,3455,3455,3455,3455,0
|
|
20240223,160300,1398011295,3455,3455,3455,3455,0
|
|
20240223,160200,1398011295,3455,3455,3455,3455,0
|
|
20240223,160100,1398011295,3455,3455,3455,3455,0
|
|
20240223,160000,1398011295,3455,3455,3455,3455,0
|
|
20240223,155900,1398011295,3455,3455,3455,3455,0
|
|
20240223,155800,1398011295,3455,3455,3455,3455,0
|
|
20240223,155700,1398011295,3455,3455,3455,3455,0
|
|
20240223,155600,1398011295,3455,3455,3455,3455,2654
|
|
20240223,155500,1398011295,3455,3455,3455,3455,0
|
|
20240223,155400,1398011295,3455,3455,3455,3455,0
|
|
20240223,155300,1398011295,3455,3455,3455,3455,0
|
|
20240223,155200,1398011295,3455,3455,3455,3455,0
|
|
20240223,155100,1398011295,3455,3455,3455,3455,0
|
|
20240223,155000,1398011295,3455,3455,3455,3455,0
|
|
20240223,154900,1398011295,3455,3455,3455,3455,0
|
|
20240223,154800,1398011295,3455,3455,3455,3455,0
|
|
20240223,154700,1398011295,3455,3455,3455,3455,0
|
|
20240223,154600,1398011295,3455,3455,3455,3455,0
|
|
20240223,154500,1398011295,3455,3455,3455,3455,0
|
|
20240223,154400,1398011295,3455,3455,3455,3455,0
|
|
20240223,154300,1398011295,3455,3455,3455,3455,0
|
|
20240223,154200,1398011295,3455,3455,3455,3455,0
|
|
20240223,154100,1398011295,3455,3455,3455,3455,0
|
|
20240223,154000,1398011295,3455,3455,3455,3455,0
|
|
20240223,153900,1398011295,3455,3455,3455,3455,0
|
|
20240223,153800,1398011295,3455,3455,3455,3455,0
|
|
20240223,153700,1398011295,3455,3455,3455,3455,0
|
|
20240223,153600,1398011295,3455,3455,3455,3455,0
|
|
20240223,153500,1398011295,3455,3455,3455,3455,0
|
|
20240223,153400,1398011295,3455,3455,3455,3455,0
|
|
20240223,153300,1398011295,3455,3455,3455,3455,0
|
|
20240223,153200,1398011295,3455,3455,3455,3455,0
|
|
20240223,153100,1398011295,3455,3455,3455,3455,0
|
|
20240223,153000,1398011295,3455,3455,3455,3455,2654
|
|
20240223,152900,1388841725,3445,3445,3445,3445,0
|
|
20240223,152800,1388841725,3445,3445,3445,3445,0
|
|
20240223,152700,1388841725,3445,3445,3445,3445,0
|
|
20240223,152600,1388841725,3445,3445,3445,3445,0
|
|
20240223,152500,1388841725,3445,3445,3445,3445,0
|
|
20240223,152400,1388841725,3445,3445,3445,3445,0
|
|
20240223,152300,1388841725,3445,3445,3445,3445,0
|
|
20240223,152200,1388841725,3445,3445,3445,3445,0
|
|
20240223,152100,1388841725,3445,3445,3445,3445,0
|
|
20240223,152000,1388841725,3445,3445,3445,3445,0
|
|
20240223,151900,1388841725,3445,3435,3445,3430,6103
|
|
20240223,151800,1367851155,3430,3430,3430,3425,357
|
|
20240223,151700,1366626855,3430,3425,3435,3420,573
|
|
20240223,151600,1364659440,3430,3430,3430,3430,121
|
|
20240223,151500,1364244410,3430,3430,3430,3430,223
|
|
20240223,151400,1363479520,3435,3435,3435,3435,1
|
|
20240223,151300,1363476085,3430,3430,3430,3430,325
|
|
20240223,151200,1362361335,3430,3430,3430,3420,133
|
|
20240223,151100,1361905255,3430,3420,3430,3420,75
|
|
20240223,151000,1361648170,3420,3420,3420,3420,37
|
|
20240223,150900,1361521630,3420,3420,3430,3420,23
|
|
20240223,150800,1361442960,3420,3420,3425,3420,244
|
|
20240223,150700,1360607330,3420,3420,3425,3420,54
|
|
20240223,150600,1360422465,3420,3420,3425,3420,18
|
|
20240223,150500,1360360900,3425,3425,3425,3425,0
|
|
20240223,150400,1360360900,3425,3420,3425,3420,302
|
|
20240223,150300,1359327060,3420,3420,3420,3420,100
|
|
20240223,150200,1358985060,3420,3420,3420,3395,2311
|
|
20240223,150100,1351082540,3425,3425,3425,3425,11
|
|
20240223,150000,1351044865,3420,3425,3425,3420,574
|
|
20240223,145900,1349079785,3420,3420,3420,3420,6
|
|
20240223,145800,1349059265,3420,3420,3430,3420,214
|
|
20240223,145700,1348327360,3420,3420,3420,3420,523
|
|
20240223,145600,1346538700,3420,3420,3420,3420,109
|
|
20240223,145500,1346165920,3420,3395,3430,3390,15032
|
|
20240223,145400,1294763545,3395,3385,3395,3385,353
|
|
20240223,145300,1293565380,3385,3390,3390,3385,3
|
|
20240223,145200,1293555220,3385,3385,3385,3385,22
|
|
20240223,145100,1293480750,3385,3385,3385,3385,603
|
|
20240223,145000,1291439595,3385,3410,3415,3345,14544
|
|
20240223,144900,1242372100,3410,3400,3410,3400,334
|
|
20240223,144800,1241233480,3400,3395,3405,3395,281
|
|
20240223,144700,1240279355,3395,3395,3395,3395,15
|
|
20240223,144600,1240228430,3410,3405,3410,3405,3
|
|
20240223,144500,1240218210,3410,3400,3410,3400,22
|
|
20240223,144400,1240143230,3395,3410,3410,3395,401
|
|
20240223,144300,1238775835,3380,3405,3405,3380,660
|
|
20240223,144200,1236537935,3400,3405,3410,3400,1061
|
|
20240223,144100,1232928175,3405,3405,3405,3405,8
|
|
20240223,144000,1232900935,3410,3415,3415,3410,67
|
|
20240223,143900,1232672460,3415,3415,3415,3415,341
|
|
20240223,143800,1231507945,3415,3415,3415,3415,60
|
|
20240223,143700,1231303045,3410,3410,3410,3410,8
|
|
20240223,143600,1231275765,3415,3415,3415,3415,8
|
|
20240223,143500,1231248445,3415,3415,3415,3415,341
|
|
20240223,143400,1230083930,3415,3415,3415,3415,47
|
|
20240223,143300,1229923425,3415,3410,3415,3410,19
|
|
20240223,143200,1229858615,3420,3420,3420,3420,0
|
|
20240223,143100,1229858615,3420,3420,3420,3420,262
|
|
20240223,143000,1228962575,3430,3430,3430,3430,47
|
|
20240223,142900,1228801365,3430,3435,3435,3430,16
|
|
20240223,142800,1228746480,3430,3430,3430,3430,377
|
|
20240223,142700,1227453370,3420,3425,3430,3420,39
|
|
20240223,142600,1227319950,3420,3420,3420,3420,14
|
|
20240223,142500,1227272070,3420,3420,3430,3420,43
|
|
20240223,142400,1227124955,3420,3420,3420,3420,2
|
|
20240223,142300,1227118115,3420,3420,3420,3420,20
|
|
20240223,142200,1227049715,3420,3425,3425,3415,573
|
|
20240223,142100,1225092725,3410,3410,3410,3410,101
|
|
20240223,142000,1224748315,3410,3435,3435,3405,525
|
|
20240223,141900,1222952040,3430,3425,3430,3425,32
|
|
20240223,141800,1222842435,3430,3435,3435,3425,234
|
|
20240223,141700,1222038745,3435,3425,3435,3425,112
|
|
20240223,141600,1221654550,3405,3425,3425,3405,2535
|
|
20240223,141500,1213003290,3430,3435,3435,3430,28
|
|
20240223,141400,1212907195,3420,3425,3425,3420,2050
|
|
20240223,141300,1205892455,3425,3430,3430,3425,108
|
|
20240223,141200,1205522040,3430,3435,3435,3430,2452
|
|
20240223,141100,1197109265,3435,3440,3440,3435,22
|
|
20240223,141000,1197033690,3440,3440,3440,3440,425
|
|
20240223,140900,1195571690,3445,3445,3445,3445,0
|
|
20240223,140800,1195571690,3445,3440,3445,3440,109
|
|
20240223,140700,1195196725,3440,3440,3450,3440,164
|
|
20240223,140600,1194632525,3440,3440,3440,3440,0
|
|
20240223,140500,1194632525,3440,3440,3440,3440,0
|
|
20240223,140400,1194632525,3440,3455,3455,3440,7952
|
|
20240223,140300,1167267655,3455,3455,3455,3455,3
|
|
20240223,140200,1167257290,3465,3465,3470,3465,9
|
|
20240223,140100,1167226075,3470,3460,3470,3460,406
|
|
20240223,140000,1165817280,3470,3465,3470,3460,14
|
|
20240223,135900,1165768790,3465,3465,3465,3465,0
|
|
20240223,135800,1165768790,3465,3465,3465,3465,0
|
|
20240223,135700,1165768790,3465,3465,3465,3465,403
|
|
20240223,135600,1164372395,3470,3470,3470,3470,401
|
|
20240223,135500,1162980925,3470,3470,3470,3470,215
|
|
20240223,135400,1162234875,3470,3470,3470,3470,0
|
|
20240223,135300,1162234875,3470,3470,3470,3470,32
|
|
20240223,135200,1162123835,3470,3470,3470,3470,325
|
|
20240223,135100,1160996085,3475,3470,3475,3470,11
|
|
20240223,135000,1160957910,3465,3465,3465,3465,40
|
|
20240223,134900,1160819310,3465,3465,3465,3465,6
|
|
20240223,134800,1160798520,3470,3470,3470,3470,3
|
|
20240223,134700,1160788110,3475,3470,3475,3470,112
|
|
20240223,134600,1160399465,3465,3465,3470,3465,29
|
|
20240223,134500,1160298965,3465,3450,3470,3450,1007
|
|
20240223,134400,1156821710,3470,3470,3470,3470,1
|
|
20240223,134300,1156818240,3470,3470,3470,3470,1
|
|
20240223,134200,1156814770,3465,3480,3480,3450,4031
|
|
20240223,134100,1142892965,3480,3480,3480,3480,79
|
|
20240223,134000,1142618045,3480,3480,3480,3480,26
|
|
20240223,133900,1142527565,3475,3475,3475,3475,2
|
|
20240223,133800,1142520615,3475,3475,3480,3475,18
|
|
20240223,133700,1142458055,3475,3475,3475,3475,2
|
|
20240223,133600,1142451105,3475,3475,3475,3475,0
|
|
20240223,133500,1142451105,3475,3485,3485,3475,411
|
|
20240223,133400,1141018830,3480,3480,3480,3480,2
|
|
20240223,133300,1141011870,3485,3480,3485,3480,3
|
|
20240223,133200,1141001420,3475,3475,3475,3475,215
|
|
20240223,133100,1140254295,3475,3480,3480,3475,194
|
|
20240223,133000,1139579550,3485,3480,3485,3480,5
|
|
20240223,132900,1139562135,3480,3470,3480,3470,276
|
|
20240223,132800,1138603530,3465,3470,3470,3465,105
|
|
20240223,132700,1138239190,3475,3480,3480,3475,2
|
|
20240223,132600,1138232235,3480,3480,3485,3480,2527
|
|
20240223,132500,1129432715,3480,3480,3480,3480,50
|
|
20240223,132400,1129258715,3480,3480,3480,3450,1339
|
|
20240223,132300,1124624445,3480,3485,3485,3480,28
|
|
20240223,132200,1124526900,3480,3485,3485,3475,92
|
|
20240223,132100,1124206585,3480,3480,3485,3480,50
|
|
20240223,132000,1124032485,3475,3485,3485,3470,26
|
|
20240223,131900,1123942150,3485,3490,3490,3485,494
|
|
20240223,131800,1122218560,3485,3485,3485,3485,0
|
|
20240223,131700,1122218560,3485,3485,3485,3485,23
|
|
20240223,131600,1122138405,3485,3485,3485,3485,3
|
|
20240223,131500,1122127950,3485,3485,3485,3485,8
|
|
20240223,131400,1122100070,3485,3485,3485,3485,275
|
|
20240223,131300,1121141695,3480,3480,3480,3475,19
|
|
20240223,131200,1121075605,3470,3470,3470,3470,1
|
|
20240223,131100,1121072135,3470,3480,3480,3470,31
|
|
20240223,131000,1120964555,3480,3480,3480,3475,8
|
|
20240223,130900,1120936720,3475,3475,3480,3475,56
|
|
20240223,130800,1120741965,3480,3495,3495,3480,518
|
|
20240223,130700,1118933295,3490,3490,3490,3490,1
|
|
20240223,130600,1118929805,3490,3485,3495,3485,23
|
|
20240223,130500,1118849590,3495,3500,3500,3495,638
|
|
20240223,130400,1116619775,3500,3500,3500,3500,1
|
|
20240223,130300,1116616275,3500,3495,3500,3495,401
|
|
20240223,130200,1115212780,3495,3495,3500,3495,11
|
|
20240223,130100,1115174330,3495,3480,3495,3480,2501
|
|
20240223,130000,1106439675,3480,3480,3480,3480,12
|
|
20240223,125900,1106397915,3485,3480,3485,3480,10
|
|
20240223,125800,1106363110,3480,3480,3485,3480,245
|
|
20240223,125700,1105510365,3475,3475,3480,3475,18
|
|
20240223,125600,1105447765,3490,3485,3490,3445,2853
|
|
20240223,125500,1095592755,3490,3490,3490,3485,342
|
|
20240223,125400,1094399205,3490,3490,3490,3485,58
|
|
20240223,125300,1094196795,3490,3485,3490,3485,1048
|
|
20240223,125200,1090539495,3485,3485,3495,3485,425
|
|
20240223,125100,1089054295,3490,3490,3490,3485,81
|
|
20240223,125000,1088771635,3490,3495,3495,3490,27
|
|
20240223,124900,1088677355,3520,3510,3520,3510,400
|
|
20240223,124800,1087269370,3520,3520,3520,3520,316
|
|
20240223,124700,1086157050,3520,3485,3525,3485,2908
|
|
20240223,124600,1075929420,3495,3495,3495,3495,1
|
|
20240223,124500,1075925925,3500,3505,3505,3500,354
|
|
20240223,124400,1074685300,3505,3505,3505,3505,17
|
|
20240223,124300,1074625715,3505,3505,3505,3505,3
|
|
20240223,124200,1074615200,3505,3500,3505,3500,412
|
|
20240223,124100,1073172925,3500,3500,3500,3500,1653
|
|
20240223,124000,1067387425,3500,3505,3505,3500,477
|
|
20240223,123900,1065717215,3525,3520,3525,3520,2058
|
|
20240223,123800,1058470065,3520,3500,3530,3500,9643
|
|
20240223,123700,1024578795,3500,3500,3500,3500,19
|
|
20240223,123600,1024512295,3505,3500,3505,3500,1241
|
|
20240223,123500,1020164295,3505,3505,3505,3505,20
|
|
20240223,123400,1020094195,3505,3505,3505,3505,1
|
|
20240223,123300,1020090690,3505,3500,3510,3500,2156
|
|
20240223,123200,1012543560,3505,3495,3505,3495,528
|
|
20240223,123100,1010694195,3500,3510,3510,3450,2079
|
|
20240223,123000,1003464420,3510,3510,3510,3510,215
|
|
20240223,122900,1002709770,3510,3515,3515,3510,123
|
|
20240223,122800,1002277500,3515,3520,3520,3515,800
|
|
20240223,122700,999464660,3520,3515,3520,3515,342
|
|
20240223,122600,998261025,3515,3515,3520,3515,417
|
|
20240223,122500,996793265,3515,3515,3515,3515,35
|
|
20240223,122400,996670240,3515,3505,3515,3505,6
|
|
20240223,122300,996649160,3515,3515,3515,3515,2
|
|
20240223,122200,996642130,3515,3515,3515,3510,16
|
|
20240223,122100,996585920,3515,3515,3515,3515,1099
|
|
20240223,122000,992722935,3510,3510,3510,3500,760
|
|
20240223,121900,990055575,3510,3510,3510,3510,16
|
|
20240223,121800,989999415,3510,3510,3510,3510,42
|
|
20240223,121700,989851995,3510,3510,3510,3510,4
|
|
20240223,121600,989837955,3510,3510,3510,3510,106
|
|
20240223,121500,989465895,3510,3515,3515,3505,17
|
|
20240223,121400,989406250,3510,3510,3510,3510,31
|
|
20240223,121300,989297440,3515,3515,3515,3515,0
|
|
20240223,121200,989297440,3515,3515,3515,3515,8
|
|
20240223,121100,989269320,3510,3515,3515,3510,48
|
|
20240223,121000,989100630,3515,3515,3520,3515,402
|
|
20240223,120900,987687545,3515,3510,3515,3510,2
|
|
20240223,120800,987680520,3510,3510,3510,3510,81
|
|
20240223,120700,987396210,3515,3515,3520,3515,216
|
|
20240223,120600,986636965,3515,3520,3520,3515,792
|
|
20240223,120500,983849150,3530,3530,3530,3525,603
|
|
20240223,120400,981720570,3525,3530,3530,3520,59
|
|
20240223,120300,981512420,3530,3530,3530,3530,3
|
|
20240223,120200,981501830,3530,3530,3530,3530,28
|
|
20240223,120100,981402990,3530,3530,3530,3530,151
|
|
20240223,120000,980869960,3530,3540,3540,3530,140
|
|
20240223,115900,980375740,3530,3530,3530,3530,200
|
|
20240223,115800,979669740,3530,3530,3530,3530,0
|
|
20240223,115700,979669740,3530,3550,3555,3530,7638
|
|
20240223,115600,952600255,3550,3555,3555,3550,457
|
|
20240223,115500,950977130,3550,3550,3550,3550,0
|
|
20240223,115400,950977130,3550,3550,3555,3550,741
|
|
20240223,115300,948343390,3550,3550,3550,3550,166
|
|
20240223,115200,947754090,3550,3560,3560,3550,47
|
|
20240223,115100,947587100,3555,3520,3560,3520,5153
|
|
20240223,115000,929330325,3525,3520,3530,3520,78
|
|
20240223,114900,929055410,3520,3520,3530,3520,3312
|
|
20240223,114800,917379420,3515,3515,3515,3515,787
|
|
20240223,114700,914613115,3510,3510,3510,3510,460
|
|
20240223,114600,912998515,3510,3515,3515,3500,1758
|
|
20240223,114500,906819335,3515,3515,3515,3515,2786
|
|
20240223,114400,897026545,3515,3485,3515,3485,3136
|
|
20240223,114300,886020725,3485,3480,3485,3480,405
|
|
20240223,114200,884609310,3470,3480,3485,3470,620
|
|
20240223,114100,882453780,3480,3480,3480,3480,22
|
|
20240223,114000,882377220,3480,3480,3480,3480,3
|
|
20240223,113900,882366780,3480,3480,3480,3480,17
|
|
20240223,113800,882307620,3485,3480,3485,3475,282
|
|
20240223,113700,881326525,3480,3470,3480,3470,303
|
|
20240223,113600,880275095,3480,3475,3480,3470,5
|
|
20240223,113500,880257720,3470,3475,3475,3465,79
|
|
20240223,113400,879983650,3485,3485,3485,3485,0
|
|
20240223,113300,879983650,3485,3480,3485,3480,1338
|
|
20240223,113200,875325410,3480,3505,3505,3475,7415
|
|
20240223,113100,849517505,3510,3510,3515,3500,68
|
|
20240223,113000,849279400,3505,3510,3510,3505,348
|
|
20240223,112900,848058420,3510,3510,3510,3510,54
|
|
20240223,112800,847868880,3510,3515,3515,3510,756
|
|
20240223,112700,845211620,3510,3515,3515,3510,37
|
|
20240223,112600,845081580,3515,3525,3530,3515,4404
|
|
20240223,112500,829593880,3520,3520,3520,3515,1096
|
|
20240223,112400,825736260,3520,3525,3525,3520,114
|
|
20240223,112300,825334920,3525,3540,3540,3525,1176
|
|
20240223,112200,821183305,3540,3540,3540,3530,521
|
|
20240223,112100,819339245,3550,3560,3560,3550,1995
|
|
20240223,112000,812238545,3555,3545,3560,3545,2472
|
|
20240223,111900,803449865,3545,3555,3555,3545,658
|
|
20240223,111800,801110975,3550,3530,3550,3530,1460
|
|
20240223,111700,795934815,3535,3525,3535,3525,40
|
|
20240223,111600,795793680,3540,3540,3540,3540,10
|
|
20240223,111500,795758280,3540,3520,3540,3520,49
|
|
20240223,111400,795585220,3520,3525,3550,3510,891
|
|
20240223,111300,792441630,3535,3510,3535,3510,8
|
|
20240223,111200,792413525,3510,3540,3555,3510,5581
|
|
20240223,111100,772785305,3540,3555,3560,3540,112
|
|
20240223,111000,772388590,3545,3550,3550,3540,596
|
|
20240223,110900,770274580,3550,3555,3555,3550,274
|
|
20240223,110800,769301785,3555,3555,3555,3555,269
|
|
20240223,110700,768345490,3555,3555,3555,3555,1
|
|
20240223,110600,768341935,3555,3545,3555,3545,219
|
|
20240223,110500,767564535,3540,3560,3560,3540,181
|
|
20240223,110400,766921060,3560,3550,3560,3545,3038
|
|
20240223,110300,756125535,3555,3545,3555,3545,112
|
|
20240223,110200,755727385,3550,3545,3550,3545,559
|
|
20240223,110100,753743175,3550,3555,3555,3540,815
|
|
20240223,110000,750850165,3560,3555,3560,3550,277
|
|
20240223,105900,749864480,3555,3560,3560,3530,2234
|
|
20240223,105800,741932025,3570,3560,3570,3560,664
|
|
20240223,105700,739564860,3550,3560,3560,3550,622
|
|
20240223,105600,737356640,3560,3545,3560,3540,2417
|
|
20240223,105500,728782995,3535,3530,3545,3530,1037
|
|
20240223,105400,725115860,3535,3535,3535,3535,1
|
|
20240223,105300,725112325,3520,3535,3540,3510,244
|
|
20240223,105200,724253345,3510,3565,3565,3510,2624
|
|
20240223,105100,714973350,3575,3570,3580,3555,3857
|
|
20240223,105000,701221995,3565,3480,3570,3480,17095
|
|
20240223,104900,640806155,3475,3455,3475,3455,513
|
|
20240223,104800,639023585,3455,3455,3455,3450,15
|
|
20240223,104700,638971790,3455,3435,3455,3435,15066
|
|
20240223,104600,587008235,3435,3430,3435,3430,64
|
|
20240223,104500,586788400,3440,3430,3440,3430,1691
|
|
20240223,104400,580979270,3425,3430,3430,3425,34
|
|
20240223,104300,580862685,3435,3425,3435,3425,7757
|
|
20240223,104200,554267515,3420,3420,3420,3420,1
|
|
20240223,104100,554264095,3420,3420,3420,3420,7
|
|
20240223,104000,554240155,3420,3420,3420,3420,33
|
|
20240223,103900,554127295,3415,3415,3415,3415,4
|
|
20240223,103800,554113635,3415,3415,3415,3415,11
|
|
20240223,103700,554076070,3415,3415,3415,3415,9
|
|
20240223,103600,554045335,3420,3415,3420,3415,1022
|
|
20240223,103500,550550205,3415,3415,3415,3410,528
|
|
20240223,103400,548747090,3415,3405,3415,3405,28
|
|
20240223,103300,548651645,3400,3390,3400,3390,347
|
|
20240223,103200,547474270,3390,3395,3400,3390,126
|
|
20240223,103100,547046920,3395,3410,3410,3395,884
|
|
20240223,103000,544042930,3410,3410,3410,3410,393
|
|
20240223,102900,542702800,3410,3410,3410,3405,179
|
|
20240223,102800,542093265,3410,3420,3420,3410,1519
|
|
20240223,102700,536899660,3420,3420,3420,3420,54
|
|
20240223,102600,536714980,3425,3420,3425,3415,913
|
|
20240223,102500,533592750,3425,3425,3425,3410,515
|
|
20240223,102400,531830290,3425,3425,3425,3420,1022
|
|
20240223,102300,528330800,3430,3430,3435,3430,282
|
|
20240223,102200,527363515,3425,3430,3430,3425,255
|
|
20240223,102100,526488945,3435,3405,3435,3405,6458
|
|
20240223,102000,504359635,3405,3410,3415,3405,31
|
|
20240223,101900,504253905,3415,3400,3415,3400,29
|
|
20240223,101800,504155245,3405,3415,3420,3405,44
|
|
20240223,101700,504004825,3420,3415,3420,3410,169
|
|
20240223,101600,503427645,3415,3400,3415,3400,10
|
|
20240223,101500,503393580,3400,3405,3405,3400,54
|
|
20240223,101400,503209740,3415,3405,3420,3405,954
|
|
20240223,101300,499951650,3405,3405,3405,3405,247
|
|
20240223,101200,499110615,3405,3415,3420,3405,1233
|
|
20240223,101100,494896815,3420,3420,3420,3415,50
|
|
20240223,101000,494725845,3410,3420,3425,3410,170
|
|
20240223,100900,494145405,3420,3430,3430,3420,509
|
|
20240223,100800,492400255,3435,3420,3435,3415,457
|
|
20240223,100700,490835795,3420,3405,3420,3405,3013
|
|
20240223,100600,480559290,3400,3400,3405,3400,3033
|
|
20240223,100500,470244940,3385,3375,3395,3375,3620
|
|
20240223,100400,457966760,3375,3385,3385,3375,262
|
|
20240223,100300,457080970,3385,3385,3390,3385,1757
|
|
20240223,100200,451126165,3385,3375,3390,3375,6070
|
|
20240223,100100,430581800,3370,3365,3370,3365,15
|
|
20240223,100000,430531315,3365,3365,3365,3360,33
|
|
20240223,095900,430420375,3360,3365,3365,3360,135
|
|
20240223,095800,429966770,3370,3360,3370,3360,618
|
|
20240223,095700,427886285,3360,3395,3395,3360,3105
|
|
20240223,095600,417424305,3385,3385,3385,3385,2
|
|
20240223,095500,417417535,3375,3375,3375,3370,2945
|
|
20240223,095400,407492345,3375,3370,3375,3370,55
|
|
20240223,095300,407306915,3370,3380,3380,3370,1045
|
|
20240223,095200,403775945,3380,3385,3385,3375,367
|
|
20240223,095100,402534590,3390,3385,3390,3385,1396
|
|
20240223,095000,397803085,3385,3390,3390,3380,280
|
|
20240223,094900,396855270,3395,3390,3405,3375,816
|
|
20240223,094800,394087750,3390,3390,3390,3370,2247
|
|
20240223,094700,386498840,3405,3405,3405,3405,400
|
|
20240223,094600,385136840,3385,3420,3420,3380,1369
|
|
20240223,094500,380476605,3440,3435,3440,3420,460
|
|
20240223,094400,378894550,3435,3435,3440,3420,1536
|
|
20240223,094300,373614455,3440,3430,3440,3425,905
|
|
20240223,094200,370506550,3435,3400,3440,3400,829
|
|
20240223,094100,367665135,3395,3410,3410,3380,1314
|
|
20240223,094000,363200940,3430,3395,3430,3395,2825
|
|
20240223,093900,353581335,3390,3400,3400,3390,411
|
|
20240223,093800,352183945,3400,3395,3400,3395,429
|
|
20240223,093700,350726920,3395,3400,3400,3385,1558
|
|
20240223,093600,345443445,3410,3410,3415,3410,801
|
|
20240223,093500,342711600,3375,3390,3415,3370,2029
|
|
20240223,093400,335835015,3390,3445,3445,3385,6546
|
|
20240223,093300,313455520,3450,3430,3450,3430,1658
|
|
20240223,093200,307744850,3450,3490,3510,3415,8543
|
|
20240223,093100,278113345,3490,3500,3520,3455,6527
|
|
20240223,093000,255301555,3525,3620,3645,3505,19272
|
|
20240223,092900,186119350,3580,3645,3670,3565,24551
|
|
20240223,092800,96658160,3540,3540,3540,3540,0
|
|
20240223,092700,96658160,3540,3500,3540,3500,1331
|
|
20240223,092600,91959375,3500,3445,3500,3440,4496
|
|
20240223,092500,76338810,3450,3425,3455,3420,584
|
|
20240223,092400,74340410,3420,3415,3430,3415,295
|
|
20240223,092300,73329410,3415,3405,3415,3400,93
|
|
20240223,092200,73012520,3400,3395,3400,3395,390
|
|
20240223,092100,71686950,3395,3375,3400,3375,1203
|
|
20240223,092000,67598110,3405,3380,3405,3380,972
|
|
20240223,091900,64302395,3395,3390,3405,3380,2291
|
|
20240223,091800,56532215,3390,3380,3390,3380,759
|
|
20240223,091700,53963430,3385,3375,3390,3360,2844
|
|
20240223,091600,44348360,3375,3350,3375,3350,339
|
|
20240223,091500,43207245,3325,3325,3325,3325,1
|
|
20240223,091400,43203920,3320,3315,3380,3315,445
|
|
20240223,091300,41703685,3320,3315,3320,3315,1117
|
|
20240223,091200,37995495,3315,3320,3320,3315,1357
|
|
20240223,091100,33490290,3320,3315,3320,3315,624
|
|
20240223,091000,31419515,3305,3305,3305,3305,566
|
|
20240223,090900,29548885,3285,3285,3300,3285,2264
|
|
20240223,090800,22100725,3285,3285,3285,3285,420
|
|
20240223,090700,20721025,3285,3285,3285,3285,0
|
|
20240223,090600,20721025,3285,3245,3285,3230,1294
|
|
20240223,090500,16495800,3235,3225,3235,3220,678
|
|
20240223,090400,14303170,3230,3225,3230,3215,1674
|
|
20240223,090300,8918930,3215,3240,3240,3215,308
|
|
20240223,090200,7924330,3250,3260,3260,3215,607
|
|
20240223,090100,5962125,3260,3250,3260,3250,106
|
|
20240223,090000,5616795,3255,3220,3255,3220,1724
|