719 lines
35 KiB
CSV
719 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,205600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,205500,2707360045,3805,3805,3805,3805,0
|
|
20240226,205400,2707360045,3805,3805,3805,3805,0
|
|
20240226,205300,2707360045,3805,3805,3805,3805,0
|
|
20240226,205200,2707360045,3805,3805,3805,3805,0
|
|
20240226,205100,2707360045,3805,3805,3805,3805,0
|
|
20240226,205000,2707360045,3805,3805,3805,3805,0
|
|
20240226,204900,2707360045,3805,3805,3805,3805,0
|
|
20240226,204800,2707360045,3805,3805,3805,3805,0
|
|
20240226,204700,2707360045,3805,3805,3805,3805,0
|
|
20240226,204600,2707360045,3805,3805,3805,3805,0
|
|
20240226,204500,2707360045,3805,3805,3805,3805,0
|
|
20240226,204400,2707360045,3805,3805,3805,3805,0
|
|
20240226,204300,2707360045,3805,3805,3805,3805,0
|
|
20240226,204200,2707360045,3805,3805,3805,3805,0
|
|
20240226,204100,2707360045,3805,3805,3805,3805,0
|
|
20240226,204000,2707360045,3805,3805,3805,3805,0
|
|
20240226,203900,2707360045,3805,3805,3805,3805,0
|
|
20240226,203800,2707360045,3805,3805,3805,3805,0
|
|
20240226,203700,2707360045,3805,3805,3805,3805,0
|
|
20240226,203600,2707360045,3805,3805,3805,3805,0
|
|
20240226,203500,2707360045,3805,3805,3805,3805,0
|
|
20240226,203400,2707360045,3805,3805,3805,3805,0
|
|
20240226,203300,2707360045,3805,3805,3805,3805,0
|
|
20240226,203200,2707360045,3805,3805,3805,3805,0
|
|
20240226,203100,2707360045,3805,3805,3805,3805,0
|
|
20240226,203000,2707360045,3805,3805,3805,3805,0
|
|
20240226,202900,2707360045,3805,3805,3805,3805,0
|
|
20240226,202800,2707360045,3805,3805,3805,3805,0
|
|
20240226,202700,2707360045,3805,3805,3805,3805,0
|
|
20240226,202600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,202500,2707360045,3805,3805,3805,3805,0
|
|
20240226,202400,2707360045,3805,3805,3805,3805,0
|
|
20240226,202300,2707360045,3805,3805,3805,3805,0
|
|
20240226,202200,2707360045,3805,3805,3805,3805,0
|
|
20240226,202100,2707360045,3805,3805,3805,3805,0
|
|
20240226,202000,2707360045,3805,3805,3805,3805,0
|
|
20240226,201900,2707360045,3805,3805,3805,3805,0
|
|
20240226,201800,2707360045,3805,3805,3805,3805,0
|
|
20240226,201700,2707360045,3805,3805,3805,3805,0
|
|
20240226,201600,2707360045,3805,3805,3805,3805,0
|
|
20240226,201500,2707360045,3805,3805,3805,3805,0
|
|
20240226,201400,2707360045,3805,3805,3805,3805,0
|
|
20240226,201300,2707360045,3805,3805,3805,3805,0
|
|
20240226,201200,2707360045,3805,3805,3805,3805,0
|
|
20240226,201100,2707360045,3805,3805,3805,3805,0
|
|
20240226,201000,2707360045,3805,3805,3805,3805,0
|
|
20240226,200900,2707360045,3805,3805,3805,3805,0
|
|
20240226,200800,2707360045,3805,3805,3805,3805,0
|
|
20240226,200700,2707360045,3805,3805,3805,3805,0
|
|
20240226,200600,2707360045,3805,3805,3805,3805,0
|
|
20240226,200500,2707360045,3805,3805,3805,3805,0
|
|
20240226,200400,2707360045,3805,3805,3805,3805,0
|
|
20240226,200300,2707360045,3805,3805,3805,3805,0
|
|
20240226,200200,2707360045,3805,3805,3805,3805,0
|
|
20240226,200100,2707360045,3805,3805,3805,3805,0
|
|
20240226,200000,2707360045,3805,3805,3805,3805,0
|
|
20240226,195900,2707360045,3805,3805,3805,3805,0
|
|
20240226,195800,2707360045,3805,3805,3805,3805,0
|
|
20240226,195700,2707360045,3805,3805,3805,3805,0
|
|
20240226,195600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,195500,2707360045,3805,3805,3805,3805,0
|
|
20240226,195400,2707360045,3805,3805,3805,3805,0
|
|
20240226,195300,2707360045,3805,3805,3805,3805,0
|
|
20240226,195200,2707360045,3805,3805,3805,3805,0
|
|
20240226,195100,2707360045,3805,3805,3805,3805,0
|
|
20240226,195000,2707360045,3805,3805,3805,3805,0
|
|
20240226,194900,2707360045,3805,3805,3805,3805,0
|
|
20240226,194800,2707360045,3805,3805,3805,3805,0
|
|
20240226,194700,2707360045,3805,3805,3805,3805,0
|
|
20240226,194600,2707360045,3805,3805,3805,3805,0
|
|
20240226,194500,2707360045,3805,3805,3805,3805,0
|
|
20240226,194400,2707360045,3805,3805,3805,3805,0
|
|
20240226,194300,2707360045,3805,3805,3805,3805,0
|
|
20240226,194200,2707360045,3805,3805,3805,3805,0
|
|
20240226,194100,2707360045,3805,3805,3805,3805,0
|
|
20240226,194000,2707360045,3805,3805,3805,3805,0
|
|
20240226,193900,2707360045,3805,3805,3805,3805,0
|
|
20240226,193800,2707360045,3805,3805,3805,3805,0
|
|
20240226,193700,2707360045,3805,3805,3805,3805,0
|
|
20240226,193600,2707360045,3805,3805,3805,3805,0
|
|
20240226,193500,2707360045,3805,3805,3805,3805,0
|
|
20240226,193400,2707360045,3805,3805,3805,3805,0
|
|
20240226,193300,2707360045,3805,3805,3805,3805,0
|
|
20240226,193200,2707360045,3805,3805,3805,3805,0
|
|
20240226,193100,2707360045,3805,3805,3805,3805,0
|
|
20240226,193000,2707360045,3805,3805,3805,3805,0
|
|
20240226,192900,2707360045,3805,3805,3805,3805,0
|
|
20240226,192800,2707360045,3805,3805,3805,3805,0
|
|
20240226,192700,2707360045,3805,3805,3805,3805,0
|
|
20240226,192600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,192500,2707360045,3805,3805,3805,3805,0
|
|
20240226,192400,2707360045,3805,3805,3805,3805,0
|
|
20240226,192300,2707360045,3805,3805,3805,3805,0
|
|
20240226,192200,2707360045,3805,3805,3805,3805,0
|
|
20240226,192100,2707360045,3805,3805,3805,3805,0
|
|
20240226,192000,2707360045,3805,3805,3805,3805,0
|
|
20240226,191900,2707360045,3805,3805,3805,3805,0
|
|
20240226,191800,2707360045,3805,3805,3805,3805,0
|
|
20240226,191700,2707360045,3805,3805,3805,3805,0
|
|
20240226,191600,2707360045,3805,3805,3805,3805,0
|
|
20240226,191500,2707360045,3805,3805,3805,3805,0
|
|
20240226,191400,2707360045,3805,3805,3805,3805,0
|
|
20240226,191300,2707360045,3805,3805,3805,3805,0
|
|
20240226,191200,2707360045,3805,3805,3805,3805,0
|
|
20240226,191100,2707360045,3805,3805,3805,3805,0
|
|
20240226,191000,2707360045,3805,3805,3805,3805,0
|
|
20240226,190900,2707360045,3805,3805,3805,3805,0
|
|
20240226,190800,2707360045,3805,3805,3805,3805,0
|
|
20240226,190700,2707360045,3805,3805,3805,3805,0
|
|
20240226,190600,2707360045,3805,3805,3805,3805,0
|
|
20240226,190500,2707360045,3805,3805,3805,3805,0
|
|
20240226,190400,2707360045,3805,3805,3805,3805,0
|
|
20240226,190300,2707360045,3805,3805,3805,3805,0
|
|
20240226,190200,2707360045,3805,3805,3805,3805,0
|
|
20240226,190100,2707360045,3805,3805,3805,3805,0
|
|
20240226,190000,2707360045,3805,3805,3805,3805,0
|
|
20240226,185900,2707360045,3805,3805,3805,3805,0
|
|
20240226,185800,2707360045,3805,3805,3805,3805,0
|
|
20240226,185700,2707360045,3805,3805,3805,3805,0
|
|
20240226,185600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,185500,2707360045,3805,3805,3805,3805,0
|
|
20240226,185400,2707360045,3805,3805,3805,3805,0
|
|
20240226,185300,2707360045,3805,3805,3805,3805,0
|
|
20240226,185200,2707360045,3805,3805,3805,3805,0
|
|
20240226,185100,2707360045,3805,3805,3805,3805,0
|
|
20240226,185000,2707360045,3805,3805,3805,3805,0
|
|
20240226,184900,2707360045,3805,3805,3805,3805,0
|
|
20240226,184800,2707360045,3805,3805,3805,3805,0
|
|
20240226,184700,2707360045,3805,3805,3805,3805,0
|
|
20240226,184600,2707360045,3805,3805,3805,3805,0
|
|
20240226,184500,2707360045,3805,3805,3805,3805,0
|
|
20240226,184400,2707360045,3805,3805,3805,3805,0
|
|
20240226,184300,2707360045,3805,3805,3805,3805,0
|
|
20240226,184200,2707360045,3805,3805,3805,3805,0
|
|
20240226,184100,2707360045,3805,3805,3805,3805,0
|
|
20240226,184000,2707360045,3805,3805,3805,3805,0
|
|
20240226,183900,2707360045,3805,3805,3805,3805,0
|
|
20240226,183800,2707360045,3805,3805,3805,3805,0
|
|
20240226,183700,2707360045,3805,3805,3805,3805,0
|
|
20240226,183600,2707360045,3805,3805,3805,3805,0
|
|
20240226,183500,2707360045,3805,3805,3805,3805,0
|
|
20240226,183400,2707360045,3805,3805,3805,3805,0
|
|
20240226,183300,2707360045,3805,3805,3805,3805,0
|
|
20240226,183200,2707360045,3805,3805,3805,3805,0
|
|
20240226,183100,2707360045,3805,3805,3805,3805,0
|
|
20240226,183000,2707360045,3805,3805,3805,3805,0
|
|
20240226,182900,2707360045,3805,3805,3805,3805,0
|
|
20240226,182800,2707360045,3805,3805,3805,3805,0
|
|
20240226,182700,2707360045,3805,3805,3805,3805,0
|
|
20240226,182600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,182500,2707360045,3805,3805,3805,3805,0
|
|
20240226,182400,2707360045,3805,3805,3805,3805,0
|
|
20240226,182300,2707360045,3805,3805,3805,3805,0
|
|
20240226,182200,2707360045,3805,3805,3805,3805,0
|
|
20240226,182100,2707360045,3805,3805,3805,3805,0
|
|
20240226,182000,2707360045,3805,3805,3805,3805,0
|
|
20240226,181900,2707360045,3805,3805,3805,3805,0
|
|
20240226,181800,2707360045,3805,3805,3805,3805,0
|
|
20240226,181700,2707360045,3805,3805,3805,3805,0
|
|
20240226,181600,2707360045,3805,3805,3805,3805,0
|
|
20240226,181500,2707360045,3805,3805,3805,3805,0
|
|
20240226,181400,2707360045,3805,3805,3805,3805,0
|
|
20240226,181300,2707360045,3805,3805,3805,3805,0
|
|
20240226,181200,2707360045,3805,3805,3805,3805,0
|
|
20240226,181100,2707360045,3805,3805,3805,3805,0
|
|
20240226,181000,2707360045,3805,3805,3805,3805,0
|
|
20240226,180900,2707360045,3805,3805,3805,3805,0
|
|
20240226,180800,2707360045,3805,3805,3805,3805,0
|
|
20240226,180700,2707360045,3805,3805,3805,3805,0
|
|
20240226,180600,2707360045,3805,3805,3805,3805,0
|
|
20240226,180500,2707360045,3805,3805,3805,3805,0
|
|
20240226,180400,2707360045,3805,3805,3805,3805,0
|
|
20240226,180300,2707360045,3805,3805,3805,3805,0
|
|
20240226,180200,2707360045,3805,3805,3805,3805,0
|
|
20240226,180100,2707360045,3805,3805,3805,3805,0
|
|
20240226,180000,2707360045,3805,3805,3805,3805,0
|
|
20240226,175900,2707360045,3805,3805,3805,3805,0
|
|
20240226,175800,2707360045,3805,3805,3805,3805,0
|
|
20240226,175700,2707360045,3805,3805,3805,3805,0
|
|
20240226,175600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,175500,2707360045,3805,3805,3805,3805,0
|
|
20240226,175400,2707360045,3805,3805,3805,3805,0
|
|
20240226,175300,2707360045,3805,3805,3805,3805,0
|
|
20240226,175200,2707360045,3805,3805,3805,3805,0
|
|
20240226,175100,2707360045,3805,3805,3805,3805,0
|
|
20240226,175000,2707360045,3805,3805,3805,3805,0
|
|
20240226,174900,2707360045,3805,3805,3805,3805,0
|
|
20240226,174800,2707360045,3805,3805,3805,3805,0
|
|
20240226,174700,2707360045,3805,3805,3805,3805,0
|
|
20240226,174600,2707360045,3805,3805,3805,3805,0
|
|
20240226,174500,2707360045,3805,3805,3805,3805,0
|
|
20240226,174400,2707360045,3805,3805,3805,3805,0
|
|
20240226,174300,2707360045,3805,3805,3805,3805,0
|
|
20240226,174200,2707360045,3805,3805,3805,3805,0
|
|
20240226,174100,2707360045,3805,3805,3805,3805,0
|
|
20240226,174000,2707360045,3805,3805,3805,3805,0
|
|
20240226,173900,2707360045,3805,3805,3805,3805,0
|
|
20240226,173800,2707360045,3805,3805,3805,3805,0
|
|
20240226,173700,2707360045,3805,3805,3805,3805,0
|
|
20240226,173600,2707360045,3805,3805,3805,3805,0
|
|
20240226,173500,2707360045,3805,3805,3805,3805,0
|
|
20240226,173400,2707360045,3805,3805,3805,3805,0
|
|
20240226,173300,2707360045,3805,3805,3805,3805,0
|
|
20240226,173200,2707360045,3805,3805,3805,3805,0
|
|
20240226,173100,2707360045,3805,3805,3805,3805,0
|
|
20240226,173000,2707360045,3805,3805,3805,3805,0
|
|
20240226,172900,2707360045,3805,3805,3805,3805,0
|
|
20240226,172800,2707360045,3805,3805,3805,3805,0
|
|
20240226,172700,2707360045,3805,3805,3805,3805,0
|
|
20240226,172600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,172500,2707360045,3805,3805,3805,3805,0
|
|
20240226,172400,2707360045,3805,3805,3805,3805,0
|
|
20240226,172300,2707360045,3805,3805,3805,3805,0
|
|
20240226,172200,2707360045,3805,3805,3805,3805,0
|
|
20240226,172100,2707360045,3805,3805,3805,3805,0
|
|
20240226,172000,2707360045,3805,3805,3805,3805,0
|
|
20240226,171900,2707360045,3805,3805,3805,3805,0
|
|
20240226,171800,2707360045,3805,3805,3805,3805,0
|
|
20240226,171700,2707360045,3805,3805,3805,3805,0
|
|
20240226,171600,2707360045,3805,3805,3805,3805,0
|
|
20240226,171500,2707360045,3805,3805,3805,3805,0
|
|
20240226,171400,2707360045,3805,3805,3805,3805,0
|
|
20240226,171300,2707360045,3805,3805,3805,3805,0
|
|
20240226,171200,2707360045,3805,3805,3805,3805,0
|
|
20240226,171100,2707360045,3805,3805,3805,3805,0
|
|
20240226,171000,2707360045,3805,3805,3805,3805,0
|
|
20240226,170900,2707360045,3805,3805,3805,3805,0
|
|
20240226,170800,2707360045,3805,3805,3805,3805,0
|
|
20240226,170700,2707360045,3805,3805,3805,3805,0
|
|
20240226,170600,2707360045,3805,3805,3805,3805,0
|
|
20240226,170500,2707360045,3805,3805,3805,3805,0
|
|
20240226,170400,2707360045,3805,3805,3805,3805,0
|
|
20240226,170300,2707360045,3805,3805,3805,3805,0
|
|
20240226,170200,2707360045,3805,3805,3805,3805,0
|
|
20240226,170100,2707360045,3805,3805,3805,3805,0
|
|
20240226,170000,2707360045,3805,3805,3805,3805,0
|
|
20240226,165900,2707360045,3805,3805,3805,3805,0
|
|
20240226,165800,2707360045,3805,3805,3805,3805,0
|
|
20240226,165700,2707360045,3805,3805,3805,3805,0
|
|
20240226,165600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,165500,2707360045,3805,3805,3805,3805,0
|
|
20240226,165400,2707360045,3805,3805,3805,3805,0
|
|
20240226,165300,2707360045,3805,3805,3805,3805,0
|
|
20240226,165200,2707360045,3805,3805,3805,3805,0
|
|
20240226,165100,2707360045,3805,3805,3805,3805,0
|
|
20240226,165000,2707360045,3805,3805,3805,3805,0
|
|
20240226,164900,2707360045,3805,3805,3805,3805,0
|
|
20240226,164800,2707360045,3805,3805,3805,3805,0
|
|
20240226,164700,2707360045,3805,3805,3805,3805,0
|
|
20240226,164600,2707360045,3805,3805,3805,3805,0
|
|
20240226,164500,2707360045,3805,3805,3805,3805,0
|
|
20240226,164400,2707360045,3805,3805,3805,3805,0
|
|
20240226,164300,2707360045,3805,3805,3805,3805,0
|
|
20240226,164200,2707360045,3805,3805,3805,3805,0
|
|
20240226,164100,2707360045,3805,3805,3805,3805,0
|
|
20240226,164000,2707360045,3805,3805,3805,3805,0
|
|
20240226,163900,2707360045,3805,3805,3805,3805,0
|
|
20240226,163800,2707360045,3805,3805,3805,3805,0
|
|
20240226,163700,2707360045,3805,3805,3805,3805,0
|
|
20240226,163600,2707360045,3805,3805,3805,3805,0
|
|
20240226,163500,2707360045,3805,3805,3805,3805,0
|
|
20240226,163400,2707360045,3805,3805,3805,3805,0
|
|
20240226,163300,2707360045,3805,3805,3805,3805,0
|
|
20240226,163200,2707360045,3805,3805,3805,3805,0
|
|
20240226,163100,2707360045,3805,3805,3805,3805,0
|
|
20240226,163000,2707360045,3805,3805,3805,3805,0
|
|
20240226,162900,2707360045,3805,3805,3805,3805,0
|
|
20240226,162800,2707360045,3805,3805,3805,3805,0
|
|
20240226,162700,2707360045,3805,3805,3805,3805,0
|
|
20240226,162600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,162500,2707360045,3805,3805,3805,3805,0
|
|
20240226,162400,2707360045,3805,3805,3805,3805,0
|
|
20240226,162300,2707360045,3805,3805,3805,3805,0
|
|
20240226,162200,2707360045,3805,3805,3805,3805,0
|
|
20240226,162100,2707360045,3805,3805,3805,3805,0
|
|
20240226,162000,2707360045,3805,3805,3805,3805,0
|
|
20240226,161900,2707360045,3805,3805,3805,3805,0
|
|
20240226,161800,2707360045,3805,3805,3805,3805,0
|
|
20240226,161700,2707360045,3805,3805,3805,3805,0
|
|
20240226,161600,2707360045,3805,3805,3805,3805,0
|
|
20240226,161500,2707360045,3805,3805,3805,3805,0
|
|
20240226,161400,2707360045,3805,3805,3805,3805,0
|
|
20240226,161300,2707360045,3805,3805,3805,3805,0
|
|
20240226,161200,2707360045,3805,3805,3805,3805,0
|
|
20240226,161100,2707360045,3805,3805,3805,3805,0
|
|
20240226,161000,2707360045,3805,3805,3805,3805,0
|
|
20240226,160900,2707360045,3805,3805,3805,3805,0
|
|
20240226,160800,2707360045,3805,3805,3805,3805,0
|
|
20240226,160700,2707360045,3805,3805,3805,3805,0
|
|
20240226,160600,2707360045,3805,3805,3805,3805,0
|
|
20240226,160500,2707360045,3805,3805,3805,3805,0
|
|
20240226,160400,2707360045,3805,3805,3805,3805,0
|
|
20240226,160300,2707360045,3805,3805,3805,3805,0
|
|
20240226,160200,2707360045,3805,3805,3805,3805,0
|
|
20240226,160100,2707360045,3805,3805,3805,3805,0
|
|
20240226,160000,2707360045,3805,3805,3805,3805,0
|
|
20240226,155900,2707360045,3805,3805,3805,3805,0
|
|
20240226,155800,2707360045,3805,3805,3805,3805,0
|
|
20240226,155700,2707360045,3805,3805,3805,3805,0
|
|
20240226,155600,2707360045,3805,3805,3805,3805,14472
|
|
20240226,155500,2707360045,3805,3805,3805,3805,0
|
|
20240226,155400,2707360045,3805,3805,3805,3805,0
|
|
20240226,155300,2707360045,3805,3805,3805,3805,0
|
|
20240226,155200,2707360045,3805,3805,3805,3805,0
|
|
20240226,155100,2707360045,3805,3805,3805,3805,0
|
|
20240226,155000,2707360045,3805,3805,3805,3805,0
|
|
20240226,154900,2707360045,3805,3805,3805,3805,0
|
|
20240226,154800,2707360045,3805,3805,3805,3805,0
|
|
20240226,154700,2707360045,3805,3805,3805,3805,0
|
|
20240226,154600,2707360045,3805,3805,3805,3805,0
|
|
20240226,154500,2707360045,3805,3805,3805,3805,0
|
|
20240226,154400,2707360045,3805,3805,3805,3805,0
|
|
20240226,154300,2707360045,3805,3805,3805,3805,0
|
|
20240226,154200,2707360045,3805,3805,3805,3805,0
|
|
20240226,154100,2707360045,3805,3805,3805,3805,0
|
|
20240226,154000,2707360045,3805,3805,3805,3805,0
|
|
20240226,153900,2707360045,3805,3805,3805,3805,0
|
|
20240226,153800,2707360045,3805,3805,3805,3805,0
|
|
20240226,153700,2707360045,3805,3805,3805,3805,0
|
|
20240226,153600,2707360045,3805,3805,3805,3805,0
|
|
20240226,153500,2707360045,3805,3805,3805,3805,0
|
|
20240226,153400,2707360045,3805,3805,3805,3805,0
|
|
20240226,153300,2707360045,3805,3805,3805,3805,0
|
|
20240226,153200,2707360045,3805,3805,3805,3805,0
|
|
20240226,153100,2707360045,3805,3805,3805,3805,0
|
|
20240226,153000,2707360045,3805,3805,3805,3805,14472
|
|
20240226,152900,2652294085,3770,3770,3770,3770,0
|
|
20240226,152800,2652294085,3770,3770,3770,3770,0
|
|
20240226,152700,2652294085,3770,3770,3770,3770,0
|
|
20240226,152600,2652294085,3770,3770,3770,3770,0
|
|
20240226,152500,2652294085,3770,3770,3770,3770,0
|
|
20240226,152400,2652294085,3770,3770,3770,3770,0
|
|
20240226,152300,2652294085,3770,3770,3770,3770,0
|
|
20240226,152200,2652294085,3770,3770,3770,3770,0
|
|
20240226,152100,2652294085,3770,3770,3770,3770,0
|
|
20240226,152000,2652294085,3770,3770,3770,3770,0
|
|
20240226,151900,2652294085,3770,3765,3770,3765,225
|
|
20240226,151800,2651446135,3760,3765,3765,3760,275
|
|
20240226,151700,2650411755,3765,3765,3765,3765,146
|
|
20240226,151600,2649862065,3770,3760,3770,3760,69
|
|
20240226,151500,2649602425,3760,3760,3760,3755,512
|
|
20240226,151400,2647678430,3760,3760,3760,3755,217
|
|
20240226,151300,2646862595,3760,3770,3770,3760,49
|
|
20240226,151200,2646677880,3775,3775,3780,3770,1762
|
|
20240226,151100,2640019855,3780,3780,3785,3770,307
|
|
20240226,151000,2638861065,3785,3785,3785,3785,291
|
|
20240226,150900,2637759630,3785,3770,3785,3770,122
|
|
20240226,150800,2637298195,3770,3785,3785,3770,412
|
|
20240226,150700,2635739815,3780,3770,3780,3770,524
|
|
20240226,150600,2633764075,3770,3765,3770,3765,77
|
|
20240226,150500,2633474110,3765,3755,3765,3755,581
|
|
20240226,150400,2631292445,3750,3750,3750,3750,47
|
|
20240226,150300,2631116195,3745,3745,3745,3745,155
|
|
20240226,150200,2630535720,3735,3750,3750,3735,1907
|
|
20240226,150100,2623399780,3750,3775,3775,3750,195
|
|
20240226,150000,2622668505,3775,3775,3780,3750,1228
|
|
20240226,145900,2618050915,3780,3755,3780,3750,63
|
|
20240226,145800,2617814310,3750,3745,3780,3745,28
|
|
20240226,145700,2617709355,3745,3785,3785,3740,808
|
|
20240226,145600,2614682020,3750,3745,3785,3745,449
|
|
20240226,145500,2612988190,3780,3790,3795,3735,1741
|
|
20240226,145400,2606443695,3790,3780,3795,3780,536
|
|
20240226,145300,2604414125,3785,3785,3800,3785,4227
|
|
20240226,145200,2588396850,3785,3785,3785,3770,3012
|
|
20240226,145100,2577027535,3785,3775,3785,3740,1251
|
|
20240226,145000,2572316310,3780,3785,3785,3780,671
|
|
20240226,144900,2569779410,3785,3785,3785,3770,696
|
|
20240226,144800,2567145500,3770,3790,3790,3770,2045
|
|
20240226,144700,2559428510,3790,3790,3790,3790,3
|
|
20240226,144600,2559417140,3770,3800,3800,3770,111
|
|
20240226,144500,2558997905,3800,3780,3800,3775,1512
|
|
20240226,144400,2553258340,3795,3780,3795,3780,336
|
|
20240226,144300,2551988100,3810,3795,3815,3785,92
|
|
20240226,144200,2551638895,3740,3725,3770,3720,5861
|
|
20240226,144100,2529748755,3720,3730,3765,3715,2647
|
|
20240226,144000,2519855445,3715,3760,3765,3710,5071
|
|
20240226,143900,2500964285,3765,3775,3775,3765,349
|
|
20240226,143800,2499649405,3775,3785,3795,3765,2117
|
|
20240226,143700,2491663835,3785,3825,3825,3785,1464
|
|
20240226,143600,2486115460,3800,3825,3825,3800,2351
|
|
20240226,143500,2477173845,3825,3825,3825,3825,15
|
|
20240226,143400,2477116470,3810,3810,3810,3810,150
|
|
20240226,143300,2476544970,3810,3810,3810,3805,299
|
|
20240226,143200,2475405950,3810,3835,3835,3810,404
|
|
20240226,143100,2473860135,3835,3840,3840,3835,233
|
|
20240226,143000,2472966570,3840,3830,3840,3830,436
|
|
20240226,142900,2471296680,3830,3815,3830,3815,140
|
|
20240226,142800,2470762565,3815,3835,3835,3815,60
|
|
20240226,142700,2470533175,3835,3845,3845,3810,1023
|
|
20240226,142600,2466619660,3845,3845,3845,3825,214
|
|
20240226,142500,2465799780,3845,3860,3860,3845,177
|
|
20240226,142400,2465118210,3860,3835,3860,3825,3138
|
|
20240226,142300,2453031110,3825,3820,3825,3810,2255
|
|
20240226,142200,2444419055,3820,3820,3820,3810,193
|
|
20240226,142100,2443681945,3820,3820,3820,3820,265
|
|
20240226,142000,2442669645,3820,3810,3820,3810,80
|
|
20240226,141900,2442364585,3805,3805,3805,3805,504
|
|
20240226,141800,2440446865,3805,3810,3810,3805,172
|
|
20240226,141700,2439792325,3810,3810,3810,3805,352
|
|
20240226,141600,2438451860,3810,3800,3810,3795,106
|
|
20240226,141500,2438049010,3795,3790,3800,3790,1377
|
|
20240226,141400,2432827950,3790,3790,3790,3790,58
|
|
20240226,141300,2432608130,3775,3790,3790,3775,73
|
|
20240226,141200,2432332255,3770,3760,3770,3760,1687
|
|
20240226,141100,2425980765,3760,3800,3800,3760,1389
|
|
20240226,141000,2420751420,3785,3805,3805,3785,35
|
|
20240226,140900,2420618385,3805,3780,3805,3780,26
|
|
20240226,140800,2420519805,3780,3785,3785,3750,3026
|
|
20240226,140700,2409146380,3780,3805,3805,3780,546
|
|
20240226,140600,2407078850,3795,3805,3805,3790,576
|
|
20240226,140500,2404890085,3805,3785,3825,3785,1699
|
|
20240226,140400,2398431415,3785,3805,3815,3785,8069
|
|
20240226,140300,2367788310,3805,3825,3825,3805,407
|
|
20240226,140200,2366239070,3820,3820,3820,3805,352
|
|
20240226,140100,2364894655,3820,3815,3830,3805,2191
|
|
20240226,140000,2356545040,3830,3830,3830,3830,2
|
|
20240226,135900,2356537380,3840,3815,3840,3815,314
|
|
20240226,135800,2355339445,3815,3850,3850,3815,865
|
|
20240226,135700,2352036905,3850,3860,3860,3850,457
|
|
20240226,135600,2350277435,3860,3850,3860,3840,762
|
|
20240226,135500,2347343645,3855,3835,3855,3815,1896
|
|
20240226,135400,2340079225,3835,3830,3835,3830,703
|
|
20240226,135300,2337383730,3835,3855,3855,3820,447
|
|
20240226,135200,2335668960,3835,3855,3855,3835,59
|
|
20240226,135100,2335442610,3860,3865,3870,3855,1991
|
|
20240226,135000,2327757605,3870,3855,3870,3850,1440
|
|
20240226,134900,2322205645,3870,3845,3870,3830,5283
|
|
20240226,134800,2301838555,3850,3845,3855,3845,10874
|
|
20240226,134700,2259947140,3845,3840,3845,3830,1060
|
|
20240226,134600,2255877570,3840,3840,3845,3840,75
|
|
20240226,134500,2255589405,3840,3830,3850,3830,725
|
|
20240226,134400,2252802660,3830,3850,3850,3830,324
|
|
20240226,134300,2251561490,3850,3835,3850,3825,1813
|
|
20240226,134200,2244589740,3825,3820,3825,3820,360
|
|
20240226,134100,2243213135,3825,3835,3835,3820,2081
|
|
20240226,134000,2235243505,3850,3850,3850,3845,79
|
|
20240226,133900,2234939665,3850,3835,3850,3830,1467
|
|
20240226,133800,2229303300,3830,3830,3830,3830,238
|
|
20240226,133700,2228391760,3830,3840,3840,3830,718
|
|
20240226,133600,2225635260,3840,3845,3850,3840,1130
|
|
20240226,133500,2221288005,3840,3840,3840,3840,128
|
|
20240226,133400,2220796485,3855,3835,3860,3835,1879
|
|
20240226,133300,2213554665,3835,3855,3855,3835,946
|
|
20240226,133200,2209918640,3860,3850,3860,3840,866
|
|
20240226,133100,2206580660,3850,3850,3855,3845,932
|
|
20240226,133000,2202995965,3850,3865,3870,3840,2436
|
|
20240226,132900,2193598980,3865,3870,3875,3860,718
|
|
20240226,132800,2190819975,3885,3840,3885,3840,1978
|
|
20240226,132700,2183194600,3820,3820,3835,3820,240
|
|
20240226,132600,2182276250,3820,3830,3830,3820,506
|
|
20240226,132500,2180339510,3840,3820,3840,3820,632
|
|
20240226,132400,2177923900,3810,3820,3820,3810,1000
|
|
20240226,132300,2174108935,3820,3815,3820,3815,288
|
|
20240226,132200,2173008780,3830,3845,3855,3810,3206
|
|
20240226,132100,2160736535,3850,3865,3865,3830,1535
|
|
20240226,132000,2154826175,3865,3850,3890,3850,12815
|
|
20240226,131900,2105071520,3845,3850,3850,3845,4765
|
|
20240226,131800,2086750065,3850,3855,3855,3845,672
|
|
20240226,131700,2084164735,3855,3825,3855,3820,1523
|
|
20240226,131600,2078307915,3810,3810,3810,3810,457
|
|
20240226,131500,2076566745,3800,3820,3820,3795,6149
|
|
20240226,131400,2053189930,3820,3815,3840,3815,19070
|
|
20240226,131300,1980335415,3820,3835,3835,3820,334
|
|
20240226,131200,1979057910,3840,3820,3840,3820,660
|
|
20240226,131100,1976530295,3800,3855,3855,3800,3994
|
|
20240226,131000,1961304725,3850,3835,3850,3815,5245
|
|
20240226,130900,1941156310,3830,3820,3830,3800,1893
|
|
20240226,130800,1933931005,3800,3810,3810,3800,970
|
|
20240226,130700,1930237375,3820,3800,3835,3800,3811
|
|
20240226,130600,1915697105,3800,3805,3815,3800,3157
|
|
20240226,130500,1903681975,3805,3800,3810,3790,2074
|
|
20240226,130400,1895786120,3810,3790,3810,3780,4176
|
|
20240226,130300,1879958600,3785,3760,3785,3760,1242
|
|
20240226,130200,1875274025,3760,3775,3775,3755,475
|
|
20240226,130100,1873488870,3780,3770,3780,3755,1260
|
|
20240226,130000,1868749720,3770,3760,3770,3740,5516
|
|
20240226,125900,1848023095,3760,3785,3800,3760,5327
|
|
20240226,125800,1827904405,3765,3740,3810,3735,13271
|
|
20240226,125700,1777839410,3740,3885,3885,3710,35288
|
|
20240226,125600,1644362075,3860,3860,3910,3860,33180
|
|
20240226,125500,1515296610,3860,3860,3895,3825,51134
|
|
20240226,125400,1317642480,3860,3820,3860,3815,22392
|
|
20240226,125300,1231837745,3800,3800,3800,3800,0
|
|
20240226,125200,1231837745,3800,3775,3800,3775,3759
|
|
20240226,125100,1217562390,3795,3775,3800,3775,10227
|
|
20240226,125000,1178763360,3775,3780,3780,3775,214
|
|
20240226,124900,1177954645,3775,3785,3785,3775,194
|
|
20240226,124800,1177220900,3785,3780,3785,3775,651
|
|
20240226,124700,1174758190,3775,3775,3780,3775,1056
|
|
20240226,124600,1170769840,3780,3775,3780,3770,1946
|
|
20240226,124500,1163423095,3780,3780,3780,3775,677
|
|
20240226,124400,1160864585,3780,3775,3785,3775,2817
|
|
20240226,124300,1150217525,3770,3775,3775,3770,136
|
|
20240226,124200,1149704180,3775,3775,3775,3765,241
|
|
20240226,124100,1148794435,3775,3745,3775,3745,3749
|
|
20240226,124000,1134690395,3745,3745,3745,3745,121
|
|
20240226,123900,1134237250,3745,3745,3745,3745,1
|
|
20240226,123800,1134233505,3745,3745,3745,3745,37
|
|
20240226,123700,1134094940,3730,3750,3750,3730,2606
|
|
20240226,123600,1124348075,3750,3750,3750,3750,20
|
|
20240226,123500,1124273075,3750,3750,3750,3750,0
|
|
20240226,123400,1124273075,3750,3750,3760,3750,241
|
|
20240226,123300,1123369315,3745,3745,3745,3745,27
|
|
20240226,123200,1123268200,3745,3755,3755,3745,143
|
|
20240226,123100,1122732655,3750,3750,3750,3750,0
|
|
20240226,123000,1122732655,3750,3750,3750,3745,1290
|
|
20240226,122900,1117895645,3750,3750,3750,3750,476
|
|
20240226,122800,1116110645,3750,3755,3760,3750,2837
|
|
20240226,122700,1105464625,3755,3760,3765,3755,1025
|
|
20240226,122600,1101611190,3760,3765,3765,3760,161
|
|
20240226,122500,1101005045,3760,3760,3760,3760,8
|
|
20240226,122400,1100974965,3755,3755,3765,3755,50
|
|
20240226,122300,1100787200,3750,3730,3750,3730,298
|
|
20240226,122200,1099669820,3745,3730,3745,3730,174
|
|
20240226,122100,1099018340,3720,3745,3745,3715,1518
|
|
20240226,122000,1093367355,3745,3745,3745,3745,200
|
|
20240226,121900,1092618355,3745,3740,3750,3740,495
|
|
20240226,121800,1090763000,3745,3745,3745,3745,0
|
|
20240226,121700,1090763000,3745,3730,3745,3730,190
|
|
20240226,121600,1090052485,3730,3745,3745,3730,643
|
|
20240226,121500,1087646785,3750,3750,3750,3750,100
|
|
20240226,121400,1087271785,3750,3735,3750,3735,79
|
|
20240226,121300,1086975685,3750,3750,3750,3750,0
|
|
20240226,121200,1086975685,3750,3750,3750,3750,400
|
|
20240226,121100,1085475685,3735,3750,3750,3735,31
|
|
20240226,121000,1085359450,3735,3735,3740,3735,660
|
|
20240226,120900,1082893145,3735,3745,3745,3735,110
|
|
20240226,120800,1082481835,3745,3740,3750,3740,969
|
|
20240226,120700,1078853560,3745,3760,3760,3745,969
|
|
20240226,120600,1075222550,3760,3750,3765,3750,1294
|
|
20240226,120500,1070356900,3760,3770,3770,3760,1575
|
|
20240226,120400,1064422600,3775,3765,3775,3765,894
|
|
20240226,120300,1061052765,3750,3755,3755,3750,2000
|
|
20240226,120200,1053552390,3760,3750,3760,3750,21
|
|
20240226,120100,1053473630,3750,3735,3750,3735,403
|
|
20240226,120000,1051962425,3735,3745,3745,3705,1468
|
|
20240226,115900,1046495915,3745,3755,3755,3745,693
|
|
20240226,115800,1043895900,3775,3765,3775,3755,1459
|
|
20240226,115700,1038399035,3755,3755,3755,3750,375
|
|
20240226,115600,1036992270,3755,3765,3765,3755,536
|
|
20240226,115500,1034978715,3765,3770,3775,3765,1380
|
|
20240226,115400,1029775795,3765,3730,3765,3730,2695
|
|
20240226,115300,1019650495,3725,3720,3725,3720,253
|
|
20240226,115200,1018708120,3705,3715,3720,3705,406
|
|
20240226,115100,1017198255,3715,3715,3715,3715,0
|
|
20240226,115000,1017198255,3715,3695,3715,3695,451
|
|
20240226,114900,1015523810,3695,3695,3695,3695,1
|
|
20240226,114800,1015520115,3695,3695,3695,3695,22
|
|
20240226,114700,1015438825,3695,3715,3715,3695,2671
|
|
20240226,114600,1005557395,3715,3715,3715,3715,119
|
|
20240226,114500,1005115310,3720,3735,3735,3720,561
|
|
20240226,114400,1003022870,3735,3740,3740,3735,41
|
|
20240226,114300,1002869630,3740,3730,3740,3730,279
|
|
20240226,114200,1001827355,3730,3730,3730,3730,235
|
|
20240226,114100,1000950805,3735,3755,3755,3735,185
|
|
20240226,114000,1000259125,3750,3775,3775,3745,127
|
|
20240226,113900,999782590,3775,3750,3775,3750,6703
|
|
20240226,113800,974619780,3750,3745,3750,3745,106
|
|
20240226,113700,974222555,3745,3745,3745,3735,1790
|
|
20240226,113600,967521485,3745,3745,3755,3745,709
|
|
20240226,113500,964863280,3745,3745,3750,3740,1737
|
|
20240226,113400,958355595,3745,3740,3745,3740,1230
|
|
20240226,113300,953754775,3740,3720,3740,3720,1858
|
|
20240226,113200,946819940,3720,3695,3725,3695,526
|
|
20240226,113100,944865325,3695,3700,3700,3695,1644
|
|
20240226,113000,938783555,3705,3700,3705,3700,489
|
|
20240226,112900,936973880,3700,3725,3725,3700,772
|
|
20240226,112800,934109945,3725,3705,3725,3705,1664
|
|
20240226,112700,927918455,3705,3705,3730,3705,6265
|
|
20240226,112600,904618360,3705,3695,3705,3695,149
|
|
20240226,112500,904067145,3690,3675,3690,3645,928
|
|
20240226,112400,900663865,3675,3675,3675,3675,331
|
|
20240226,112300,899447440,3675,3690,3690,3675,148
|
|
20240226,112200,898903050,3680,3690,3700,3675,226
|
|
20240226,112100,898071250,3700,3700,3700,3690,403
|
|
20240226,112000,896580170,3700,3695,3700,3695,13
|
|
20240226,111900,896532130,3690,3680,3700,3680,151
|
|
20240226,111800,895974905,3680,3665,3680,3665,682
|
|
20240226,111700,893465220,3670,3670,3670,3650,1148
|
|
20240226,111600,889272905,3670,3690,3690,3650,2162
|
|
20240226,111500,881360845,3695,3695,3695,3695,362
|
|
20240226,111400,880023255,3695,3695,3700,3695,139
|
|
20240226,111300,879509155,3680,3680,3680,3680,0
|
|
20240226,111200,879509155,3680,3680,3680,3680,287
|
|
20240226,111100,878452995,3700,3700,3700,3700,62
|
|
20240226,111000,878223595,3700,3675,3700,3675,971
|
|
20240226,110900,874632350,3675,3685,3690,3675,607
|
|
20240226,110800,872394435,3685,3705,3720,3685,2944
|
|
20240226,110700,861530685,3730,3690,3730,3690,1977
|
|
20240226,110600,854226125,3690,3695,3695,3690,8
|
|
20240226,110500,854196570,3695,3670,3695,3670,233
|
|
20240226,110400,853338395,3665,3670,3695,3665,903
|
|
20240226,110300,850028090,3695,3685,3700,3650,10557
|
|
20240226,110200,811403500,3710,3710,3735,3675,1700
|
|
20240226,110100,805133595,3740,3730,3740,3730,1943
|
|
20240226,110000,797881275,3730,3730,3730,3705,861
|
|
20240226,105900,794678245,3730,3720,3730,3705,2890
|
|
20240226,105800,783907010,3725,3705,3725,3705,63
|
|
20240226,105700,783673575,3725,3720,3730,3720,111
|
|
20240226,105600,783260525,3720,3680,3720,3680,3382
|
|
20240226,105500,770741515,3705,3670,3715,3660,1524
|
|
20240226,105400,765148305,3720,3715,3720,3665,2248
|
|
20240226,105300,756846655,3740,3740,3745,3720,2003
|
|
20240226,105200,749346835,3745,3720,3750,3695,2952
|
|
20240226,105100,738392370,3710,3720,3730,3710,2140
|
|
20240226,105000,730441750,3720,3715,3720,3710,468
|
|
20240226,104900,728704070,3710,3730,3730,3710,955
|
|
20240226,104800,725152480,3710,3750,3755,3710,5146
|
|
20240226,104700,705936755,3780,3790,3800,3745,5889
|
|
20240226,104600,683702535,3790,3740,3790,3740,4289
|
|
20240226,104500,667501255,3740,3705,3740,3700,2341
|
|
20240226,104400,658803390,3700,3710,3720,3700,1474
|
|
20240226,104300,653340495,3710,3730,3730,3705,1364
|
|
20240226,104200,648274200,3730,3740,3740,3725,2777
|
|
20240226,104100,637925110,3740,3750,3770,3735,4862
|
|
20240226,104000,619669300,3770,3730,3780,3730,1361
|
|
20240226,103900,614545430,3730,3760,3765,3725,4646
|
|
20240226,103800,597135925,3760,3755,3790,3755,10845
|
|
20240226,103700,556130200,3755,3750,3760,3740,3403
|
|
20240226,103600,543367205,3750,3720,3750,3720,5183
|
|
20240226,103500,523991075,3720,3730,3730,3720,1012
|
|
20240226,103400,520226105,3730,3705,3730,3700,2656
|
|
20240226,103300,510361850,3705,3690,3705,3685,22
|
|
20240226,103200,510280555,3690,3690,3690,3685,1120
|
|
20240226,103100,506148220,3690,3705,3705,3690,3192
|
|
20240226,103000,494337960,3705,3720,3720,3705,2702
|
|
20240226,102900,484293050,3700,3720,3730,3700,7020
|
|
20240226,102800,458267560,3720,3625,3740,3625,29142
|
|
20240226,102700,350866165,3630,3625,3630,3625,1428
|
|
20240226,102600,345686515,3625,3630,3630,3625,1189
|
|
20240226,102500,341376055,3630,3625,3630,3625,440
|
|
20240226,102400,339779865,3630,3650,3650,3630,2980
|
|
20240226,102300,328925815,3660,3675,3675,3655,1607
|
|
20240226,102200,323030820,3675,3670,3680,3670,706
|
|
20240226,102100,320436640,3670,3640,3670,3640,5737
|
|
20240226,102000,299453775,3640,3625,3645,3615,3679
|
|
20240226,101900,286078570,3620,3605,3620,3605,1598
|
|
20240226,101800,280301280,3610,3595,3610,3595,3133
|
|
20240226,101700,269025580,3595,3580,3595,3580,245
|
|
20240226,101600,268147820,3595,3595,3600,3595,1189
|
|
20240226,101500,263870220,3600,3605,3605,3600,2
|
|
20240226,101400,263863015,3605,3580,3605,3565,3519
|
|
20240226,101300,251223000,3575,3545,3575,3545,13874
|
|
20240226,101200,201778500,3550,3535,3550,3535,1424
|
|
20240226,101100,196729675,3555,3555,3555,3555,24
|
|
20240226,101000,196644355,3555,3555,3555,3555,1
|
|
20240226,100900,196640800,3560,3535,3560,3535,481
|
|
20240226,100800,194933560,3515,3515,3515,3515,206
|
|
20240226,100700,194209470,3510,3530,3535,3510,1720
|
|
20240226,100600,188157615,3535,3535,3535,3535,69
|
|
20240226,100500,187913700,3525,3525,3525,3525,1133
|
|
20240226,100400,183919875,3515,3515,3515,3515,244
|
|
20240226,100300,183062215,3515,3520,3520,3515,861
|
|
20240226,100200,180033995,3520,3520,3525,3520,691
|
|
20240226,100100,177599060,3520,3515,3520,3515,249
|
|
20240226,100000,176723820,3505,3505,3505,3505,84
|
|
20240226,095900,176429400,3505,3505,3505,3505,20
|
|
20240226,095800,176359300,3505,3505,3505,3505,296
|
|
20240226,095700,175321820,3495,3495,3495,3495,0
|
|
20240226,095600,175321820,3495,3495,3495,3495,297
|
|
20240226,095500,174283805,3505,3515,3515,3505,968
|
|
20240226,095400,170887285,3515,3515,3515,3515,158
|
|
20240226,095300,170331915,3515,3515,3515,3515,50
|
|
20240226,095200,170156165,3515,3515,3515,3515,24
|
|
20240226,095100,170071805,3515,3520,3520,3515,360
|
|
20240226,095000,168804730,3520,3510,3520,3510,565
|
|
20240226,094900,166820930,3510,3510,3510,3510,120
|
|
20240226,094800,166399730,3510,3510,3510,3510,74
|
|
20240226,094700,166139990,3520,3520,3520,3520,400
|
|
20240226,094600,164731990,3510,3515,3515,3510,7
|
|
20240226,094500,164707415,3510,3505,3510,3505,175
|
|
20240226,094400,164093940,3495,3505,3505,3495,21
|
|
20240226,094300,164020535,3500,3495,3500,3495,1083
|
|
20240226,094200,160230450,3485,3485,3485,3485,2
|
|
20240226,094100,160223480,3485,3480,3485,3480,304
|
|
20240226,094000,159165065,3470,3510,3510,3460,3152
|
|
20240226,093900,148177995,3510,3490,3510,3490,646
|
|
20240226,093800,145921075,3490,3490,3490,3490,60
|
|
20240226,093700,145711675,3490,3490,3490,3490,11
|
|
20240226,093600,145673285,3520,3520,3520,3490,652
|
|
20240226,093500,143382805,3520,3520,3520,3520,504
|
|
20240226,093400,141608725,3520,3520,3520,3520,2637
|
|
20240226,093300,132326485,3540,3540,3540,3540,0
|
|
20240226,093200,132326485,3540,3530,3540,3530,552
|
|
20240226,093100,130373925,3530,3530,3530,3530,70
|
|
20240226,093000,130126825,3530,3525,3530,3525,165
|
|
20240226,092900,129544640,3520,3515,3520,3515,450
|
|
20240226,092800,127962790,3490,3490,3490,3490,0
|
|
20240226,092700,127962790,3490,3540,3540,3490,2156
|
|
20240226,092600,120437305,3495,3555,3555,3490,319
|
|
20240226,092500,119306185,3555,3525,3555,3525,1314
|
|
20240226,092400,114641185,3525,3565,3565,3525,1286
|
|
20240226,092300,110091230,3565,3570,3570,3535,673
|
|
20240226,092200,107692195,3570,3570,3570,3560,2736
|
|
20240226,092100,97946135,3565,3565,3570,3560,2774
|
|
20240226,092000,88069905,3575,3560,3650,3545,2406
|
|
20240226,091900,79376265,3545,3560,3560,3545,254
|
|
20240226,091800,78472040,3560,3520,3560,3520,2010
|
|
20240226,091700,71369400,3520,3525,3525,3520,68
|
|
20240226,091600,71129930,3505,3495,3505,3470,516
|
|
20240226,091500,69324105,3475,3455,3475,3455,597
|
|
20240226,091400,67260530,3500,3475,3500,3475,1991
|
|
20240226,091300,60336780,3450,3475,3475,3450,2
|
|
20240226,091200,60329855,3475,3475,3475,3475,30
|
|
20240226,091100,60225605,3475,3475,3475,3475,2
|
|
20240226,091000,60218655,3475,3475,3475,3475,400
|
|
20240226,090900,58828655,3445,3445,3445,3445,20
|
|
20240226,090800,58759755,3445,3455,3455,3445,2439
|
|
20240226,090700,50355310,3445,3445,3445,3445,416
|
|
20240226,090600,48922190,3435,3440,3440,3435,890
|
|
20240226,090500,45864790,3445,3480,3480,3445,8008
|
|
20240226,090400,18237070,3470,3480,3480,3470,345
|
|
20240226,090300,17037920,3480,3490,3490,3480,1622
|
|
20240226,090200,11385090,3485,3470,3485,3470,941
|
|
20240226,090100,8112975,3465,3435,3465,3435,488
|
|
20240226,090000,6425845,3445,3455,3455,3445,1860
|