726 lines
36 KiB
CSV
726 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,210300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,210200,21395466190,6530,6530,6530,6530,0
|
|
20240228,210100,21395466190,6530,6530,6530,6530,0
|
|
20240228,210000,21395466190,6530,6530,6530,6530,0
|
|
20240228,205900,21395466190,6530,6530,6530,6530,0
|
|
20240228,205800,21395466190,6530,6530,6530,6530,0
|
|
20240228,205700,21395466190,6530,6530,6530,6530,0
|
|
20240228,205600,21395466190,6530,6530,6530,6530,0
|
|
20240228,205500,21395466190,6530,6530,6530,6530,0
|
|
20240228,205400,21395466190,6530,6530,6530,6530,0
|
|
20240228,205300,21395466190,6530,6530,6530,6530,0
|
|
20240228,205200,21395466190,6530,6530,6530,6530,0
|
|
20240228,205100,21395466190,6530,6530,6530,6530,0
|
|
20240228,205000,21395466190,6530,6530,6530,6530,0
|
|
20240228,204900,21395466190,6530,6530,6530,6530,0
|
|
20240228,204800,21395466190,6530,6530,6530,6530,0
|
|
20240228,204700,21395466190,6530,6530,6530,6530,0
|
|
20240228,204600,21395466190,6530,6530,6530,6530,0
|
|
20240228,204500,21395466190,6530,6530,6530,6530,0
|
|
20240228,204400,21395466190,6530,6530,6530,6530,0
|
|
20240228,204300,21395466190,6530,6530,6530,6530,0
|
|
20240228,204200,21395466190,6530,6530,6530,6530,0
|
|
20240228,204100,21395466190,6530,6530,6530,6530,0
|
|
20240228,204000,21395466190,6530,6530,6530,6530,0
|
|
20240228,203900,21395466190,6530,6530,6530,6530,0
|
|
20240228,203800,21395466190,6530,6530,6530,6530,0
|
|
20240228,203700,21395466190,6530,6530,6530,6530,0
|
|
20240228,203600,21395466190,6530,6530,6530,6530,0
|
|
20240228,203500,21395466190,6530,6530,6530,6530,0
|
|
20240228,203400,21395466190,6530,6530,6530,6530,0
|
|
20240228,203300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,203200,21395466190,6530,6530,6530,6530,0
|
|
20240228,203100,21395466190,6530,6530,6530,6530,0
|
|
20240228,203000,21395466190,6530,6530,6530,6530,0
|
|
20240228,202900,21395466190,6530,6530,6530,6530,0
|
|
20240228,202800,21395466190,6530,6530,6530,6530,0
|
|
20240228,202700,21395466190,6530,6530,6530,6530,0
|
|
20240228,202600,21395466190,6530,6530,6530,6530,0
|
|
20240228,202500,21395466190,6530,6530,6530,6530,0
|
|
20240228,202400,21395466190,6530,6530,6530,6530,0
|
|
20240228,202300,21395466190,6530,6530,6530,6530,0
|
|
20240228,202200,21395466190,6530,6530,6530,6530,0
|
|
20240228,202100,21395466190,6530,6530,6530,6530,0
|
|
20240228,202000,21395466190,6530,6530,6530,6530,0
|
|
20240228,201900,21395466190,6530,6530,6530,6530,0
|
|
20240228,201800,21395466190,6530,6530,6530,6530,0
|
|
20240228,201700,21395466190,6530,6530,6530,6530,0
|
|
20240228,201600,21395466190,6530,6530,6530,6530,0
|
|
20240228,201500,21395466190,6530,6530,6530,6530,0
|
|
20240228,201400,21395466190,6530,6530,6530,6530,0
|
|
20240228,201300,21395466190,6530,6530,6530,6530,0
|
|
20240228,201200,21395466190,6530,6530,6530,6530,0
|
|
20240228,201100,21395466190,6530,6530,6530,6530,0
|
|
20240228,201000,21395466190,6530,6530,6530,6530,0
|
|
20240228,200900,21395466190,6530,6530,6530,6530,0
|
|
20240228,200800,21395466190,6530,6530,6530,6530,0
|
|
20240228,200700,21395466190,6530,6530,6530,6530,0
|
|
20240228,200600,21395466190,6530,6530,6530,6530,0
|
|
20240228,200500,21395466190,6530,6530,6530,6530,0
|
|
20240228,200400,21395466190,6530,6530,6530,6530,0
|
|
20240228,200300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,200200,21395466190,6530,6530,6530,6530,0
|
|
20240228,200100,21395466190,6530,6530,6530,6530,0
|
|
20240228,200000,21395466190,6530,6530,6530,6530,0
|
|
20240228,195900,21395466190,6530,6530,6530,6530,0
|
|
20240228,195800,21395466190,6530,6530,6530,6530,0
|
|
20240228,195700,21395466190,6530,6530,6530,6530,0
|
|
20240228,195600,21395466190,6530,6530,6530,6530,0
|
|
20240228,195500,21395466190,6530,6530,6530,6530,0
|
|
20240228,195400,21395466190,6530,6530,6530,6530,0
|
|
20240228,195300,21395466190,6530,6530,6530,6530,0
|
|
20240228,195200,21395466190,6530,6530,6530,6530,0
|
|
20240228,195100,21395466190,6530,6530,6530,6530,0
|
|
20240228,195000,21395466190,6530,6530,6530,6530,0
|
|
20240228,194900,21395466190,6530,6530,6530,6530,0
|
|
20240228,194800,21395466190,6530,6530,6530,6530,0
|
|
20240228,194700,21395466190,6530,6530,6530,6530,0
|
|
20240228,194600,21395466190,6530,6530,6530,6530,0
|
|
20240228,194500,21395466190,6530,6530,6530,6530,0
|
|
20240228,194400,21395466190,6530,6530,6530,6530,0
|
|
20240228,194300,21395466190,6530,6530,6530,6530,0
|
|
20240228,194200,21395466190,6530,6530,6530,6530,0
|
|
20240228,194100,21395466190,6530,6530,6530,6530,0
|
|
20240228,194000,21395466190,6530,6530,6530,6530,0
|
|
20240228,193900,21395466190,6530,6530,6530,6530,0
|
|
20240228,193800,21395466190,6530,6530,6530,6530,0
|
|
20240228,193700,21395466190,6530,6530,6530,6530,0
|
|
20240228,193600,21395466190,6530,6530,6530,6530,0
|
|
20240228,193500,21395466190,6530,6530,6530,6530,0
|
|
20240228,193400,21395466190,6530,6530,6530,6530,0
|
|
20240228,193300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,193200,21395466190,6530,6530,6530,6530,0
|
|
20240228,193100,21395466190,6530,6530,6530,6530,0
|
|
20240228,193000,21395466190,6530,6530,6530,6530,0
|
|
20240228,192900,21395466190,6530,6530,6530,6530,0
|
|
20240228,192800,21395466190,6530,6530,6530,6530,0
|
|
20240228,192700,21395466190,6530,6530,6530,6530,0
|
|
20240228,192600,21395466190,6530,6530,6530,6530,0
|
|
20240228,192500,21395466190,6530,6530,6530,6530,0
|
|
20240228,192400,21395466190,6530,6530,6530,6530,0
|
|
20240228,192300,21395466190,6530,6530,6530,6530,0
|
|
20240228,192200,21395466190,6530,6530,6530,6530,0
|
|
20240228,192100,21395466190,6530,6530,6530,6530,0
|
|
20240228,192000,21395466190,6530,6530,6530,6530,0
|
|
20240228,191900,21395466190,6530,6530,6530,6530,0
|
|
20240228,191800,21395466190,6530,6530,6530,6530,0
|
|
20240228,191700,21395466190,6530,6530,6530,6530,0
|
|
20240228,191600,21395466190,6530,6530,6530,6530,0
|
|
20240228,191500,21395466190,6530,6530,6530,6530,0
|
|
20240228,191400,21395466190,6530,6530,6530,6530,0
|
|
20240228,191300,21395466190,6530,6530,6530,6530,0
|
|
20240228,191200,21395466190,6530,6530,6530,6530,0
|
|
20240228,191100,21395466190,6530,6530,6530,6530,0
|
|
20240228,191000,21395466190,6530,6530,6530,6530,0
|
|
20240228,190900,21395466190,6530,6530,6530,6530,0
|
|
20240228,190800,21395466190,6530,6530,6530,6530,0
|
|
20240228,190700,21395466190,6530,6530,6530,6530,0
|
|
20240228,190600,21395466190,6530,6530,6530,6530,0
|
|
20240228,190500,21395466190,6530,6530,6530,6530,0
|
|
20240228,190400,21395466190,6530,6530,6530,6530,0
|
|
20240228,190300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,190200,21395466190,6530,6530,6530,6530,0
|
|
20240228,190100,21395466190,6530,6530,6530,6530,0
|
|
20240228,190000,21395466190,6530,6530,6530,6530,0
|
|
20240228,185900,21395466190,6530,6530,6530,6530,0
|
|
20240228,185800,21395466190,6530,6530,6530,6530,0
|
|
20240228,185700,21395466190,6530,6530,6530,6530,0
|
|
20240228,185600,21395466190,6530,6530,6530,6530,0
|
|
20240228,185500,21395466190,6530,6530,6530,6530,0
|
|
20240228,185400,21395466190,6530,6530,6530,6530,0
|
|
20240228,185300,21395466190,6530,6530,6530,6530,0
|
|
20240228,185200,21395466190,6530,6530,6530,6530,0
|
|
20240228,185100,21395466190,6530,6530,6530,6530,0
|
|
20240228,185000,21395466190,6530,6530,6530,6530,0
|
|
20240228,184900,21395466190,6530,6530,6530,6530,0
|
|
20240228,184800,21395466190,6530,6530,6530,6530,0
|
|
20240228,184700,21395466190,6530,6530,6530,6530,0
|
|
20240228,184600,21395466190,6530,6530,6530,6530,0
|
|
20240228,184500,21395466190,6530,6530,6530,6530,0
|
|
20240228,184400,21395466190,6530,6530,6530,6530,0
|
|
20240228,184300,21395466190,6530,6530,6530,6530,0
|
|
20240228,184200,21395466190,6530,6530,6530,6530,0
|
|
20240228,184100,21395466190,6530,6530,6530,6530,0
|
|
20240228,184000,21395466190,6530,6530,6530,6530,0
|
|
20240228,183900,21395466190,6530,6530,6530,6530,0
|
|
20240228,183800,21395466190,6530,6530,6530,6530,0
|
|
20240228,183700,21395466190,6530,6530,6530,6530,0
|
|
20240228,183600,21395466190,6530,6530,6530,6530,0
|
|
20240228,183500,21395466190,6530,6530,6530,6530,0
|
|
20240228,183400,21395466190,6530,6530,6530,6530,0
|
|
20240228,183300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,183200,21395466190,6530,6530,6530,6530,0
|
|
20240228,183100,21395466190,6530,6530,6530,6530,0
|
|
20240228,183000,21395466190,6530,6530,6530,6530,0
|
|
20240228,182900,21395466190,6530,6530,6530,6530,0
|
|
20240228,182800,21395466190,6530,6530,6530,6530,0
|
|
20240228,182700,21395466190,6530,6530,6530,6530,0
|
|
20240228,182600,21395466190,6530,6530,6530,6530,0
|
|
20240228,182500,21395466190,6530,6530,6530,6530,0
|
|
20240228,182400,21395466190,6530,6530,6530,6530,0
|
|
20240228,182300,21395466190,6530,6530,6530,6530,0
|
|
20240228,182200,21395466190,6530,6530,6530,6530,0
|
|
20240228,182100,21395466190,6530,6530,6530,6530,0
|
|
20240228,182000,21395466190,6530,6530,6530,6530,0
|
|
20240228,181900,21395466190,6530,6530,6530,6530,0
|
|
20240228,181800,21395466190,6530,6530,6530,6530,0
|
|
20240228,181700,21395466190,6530,6530,6530,6530,0
|
|
20240228,181600,21395466190,6530,6530,6530,6530,0
|
|
20240228,181500,21395466190,6530,6530,6530,6530,0
|
|
20240228,181400,21395466190,6530,6530,6530,6530,0
|
|
20240228,181300,21395466190,6530,6530,6530,6530,0
|
|
20240228,181200,21395466190,6530,6530,6530,6530,0
|
|
20240228,181100,21395466190,6530,6530,6530,6530,0
|
|
20240228,181000,21395466190,6530,6530,6530,6530,0
|
|
20240228,180900,21395466190,6530,6530,6530,6530,0
|
|
20240228,180800,21395466190,6530,6530,6530,6530,0
|
|
20240228,180700,21395466190,6530,6530,6530,6530,0
|
|
20240228,180600,21395466190,6530,6530,6530,6530,0
|
|
20240228,180500,21395466190,6530,6530,6530,6530,0
|
|
20240228,180400,21395466190,6530,6530,6530,6530,0
|
|
20240228,180300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,180200,21395466190,6530,6530,6530,6530,0
|
|
20240228,180100,21395466190,6530,6530,6530,6530,0
|
|
20240228,180000,21395466190,6530,6530,6530,6530,0
|
|
20240228,175900,21395466190,6530,6530,6530,6530,0
|
|
20240228,175800,21395466190,6530,6530,6530,6530,0
|
|
20240228,175700,21395466190,6530,6530,6530,6530,0
|
|
20240228,175600,21395466190,6530,6530,6530,6530,0
|
|
20240228,175500,21395466190,6530,6530,6530,6530,0
|
|
20240228,175400,21395466190,6530,6530,6530,6530,0
|
|
20240228,175300,21395466190,6530,6530,6530,6530,0
|
|
20240228,175200,21395466190,6530,6530,6530,6530,0
|
|
20240228,175100,21395466190,6530,6530,6530,6530,0
|
|
20240228,175000,21395466190,6530,6530,6530,6530,0
|
|
20240228,174900,21395466190,6530,6530,6530,6530,0
|
|
20240228,174800,21395466190,6530,6530,6530,6530,0
|
|
20240228,174700,21395466190,6530,6530,6530,6530,0
|
|
20240228,174600,21395466190,6530,6530,6530,6530,0
|
|
20240228,174500,21395466190,6530,6530,6530,6530,0
|
|
20240228,174400,21395466190,6530,6530,6530,6530,0
|
|
20240228,174300,21395466190,6530,6530,6530,6530,0
|
|
20240228,174200,21395466190,6530,6530,6530,6530,0
|
|
20240228,174100,21395466190,6530,6530,6530,6530,0
|
|
20240228,174000,21395466190,6530,6530,6530,6530,0
|
|
20240228,173900,21395466190,6530,6530,6530,6530,0
|
|
20240228,173800,21395466190,6530,6530,6530,6530,0
|
|
20240228,173700,21395466190,6530,6530,6530,6530,0
|
|
20240228,173600,21395466190,6530,6530,6530,6530,0
|
|
20240228,173500,21395466190,6530,6530,6530,6530,0
|
|
20240228,173400,21395466190,6530,6530,6530,6530,0
|
|
20240228,173300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,173200,21395466190,6530,6530,6530,6530,0
|
|
20240228,173100,21395466190,6530,6530,6530,6530,0
|
|
20240228,173000,21395466190,6530,6530,6530,6530,0
|
|
20240228,172900,21395466190,6530,6530,6530,6530,0
|
|
20240228,172800,21395466190,6530,6530,6530,6530,0
|
|
20240228,172700,21395466190,6530,6530,6530,6530,0
|
|
20240228,172600,21395466190,6530,6530,6530,6530,0
|
|
20240228,172500,21395466190,6530,6530,6530,6530,0
|
|
20240228,172400,21395466190,6530,6530,6530,6530,0
|
|
20240228,172300,21395466190,6530,6530,6530,6530,0
|
|
20240228,172200,21395466190,6530,6530,6530,6530,0
|
|
20240228,172100,21395466190,6530,6530,6530,6530,0
|
|
20240228,172000,21395466190,6530,6530,6530,6530,0
|
|
20240228,171900,21395466190,6530,6530,6530,6530,0
|
|
20240228,171800,21395466190,6530,6530,6530,6530,0
|
|
20240228,171700,21395466190,6530,6530,6530,6530,0
|
|
20240228,171600,21395466190,6530,6530,6530,6530,0
|
|
20240228,171500,21395466190,6530,6530,6530,6530,0
|
|
20240228,171400,21395466190,6530,6530,6530,6530,0
|
|
20240228,171300,21395466190,6530,6530,6530,6530,0
|
|
20240228,171200,21395466190,6530,6530,6530,6530,0
|
|
20240228,171100,21395466190,6530,6530,6530,6530,0
|
|
20240228,171000,21395466190,6530,6530,6530,6530,0
|
|
20240228,170900,21395466190,6530,6530,6530,6530,0
|
|
20240228,170800,21395466190,6530,6530,6530,6530,0
|
|
20240228,170700,21395466190,6530,6530,6530,6530,0
|
|
20240228,170600,21395466190,6530,6530,6530,6530,0
|
|
20240228,170500,21395466190,6530,6530,6530,6530,0
|
|
20240228,170400,21395466190,6530,6530,6530,6530,0
|
|
20240228,170300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,170200,21395466190,6530,6530,6530,6530,0
|
|
20240228,170100,21395466190,6530,6530,6530,6530,0
|
|
20240228,170000,21395466190,6530,6530,6530,6530,0
|
|
20240228,165900,21395466190,6530,6530,6530,6530,0
|
|
20240228,165800,21395466190,6530,6530,6530,6530,0
|
|
20240228,165700,21395466190,6530,6530,6530,6530,0
|
|
20240228,165600,21395466190,6530,6530,6530,6530,0
|
|
20240228,165500,21395466190,6530,6530,6530,6530,0
|
|
20240228,165400,21395466190,6530,6530,6530,6530,0
|
|
20240228,165300,21395466190,6530,6530,6530,6530,0
|
|
20240228,165200,21395466190,6530,6530,6530,6530,0
|
|
20240228,165100,21395466190,6530,6530,6530,6530,0
|
|
20240228,165000,21395466190,6530,6530,6530,6530,0
|
|
20240228,164900,21395466190,6530,6530,6530,6530,0
|
|
20240228,164800,21395466190,6530,6530,6530,6530,0
|
|
20240228,164700,21395466190,6530,6530,6530,6530,0
|
|
20240228,164600,21395466190,6530,6530,6530,6530,0
|
|
20240228,164500,21395466190,6530,6530,6530,6530,0
|
|
20240228,164400,21395466190,6530,6530,6530,6530,0
|
|
20240228,164300,21395466190,6530,6530,6530,6530,0
|
|
20240228,164200,21395466190,6530,6530,6530,6530,0
|
|
20240228,164100,21395466190,6530,6530,6530,6530,0
|
|
20240228,164000,21395466190,6530,6530,6530,6530,0
|
|
20240228,163900,21395466190,6530,6530,6530,6530,0
|
|
20240228,163800,21395466190,6530,6530,6530,6530,0
|
|
20240228,163700,21395466190,6530,6530,6530,6530,0
|
|
20240228,163600,21395466190,6530,6530,6530,6530,0
|
|
20240228,163500,21395466190,6530,6530,6530,6530,0
|
|
20240228,163400,21395466190,6530,6530,6530,6530,0
|
|
20240228,163300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,163200,21395466190,6530,6530,6530,6530,0
|
|
20240228,163100,21395466190,6530,6530,6530,6530,0
|
|
20240228,163000,21395466190,6530,6530,6530,6530,0
|
|
20240228,162900,21395466190,6530,6530,6530,6530,0
|
|
20240228,162800,21395466190,6530,6530,6530,6530,0
|
|
20240228,162700,21395466190,6530,6530,6530,6530,0
|
|
20240228,162600,21395466190,6530,6530,6530,6530,0
|
|
20240228,162500,21395466190,6530,6530,6530,6530,0
|
|
20240228,162400,21395466190,6530,6530,6530,6530,0
|
|
20240228,162300,21395466190,6530,6530,6530,6530,0
|
|
20240228,162200,21395466190,6530,6530,6530,6530,0
|
|
20240228,162100,21395466190,6530,6530,6530,6530,0
|
|
20240228,162000,21395466190,6530,6530,6530,6530,0
|
|
20240228,161900,21395466190,6530,6530,6530,6530,0
|
|
20240228,161800,21395466190,6530,6530,6530,6530,0
|
|
20240228,161700,21395466190,6530,6530,6530,6530,0
|
|
20240228,161600,21395466190,6530,6530,6530,6530,0
|
|
20240228,161500,21395466190,6530,6530,6530,6530,0
|
|
20240228,161400,21395466190,6530,6530,6530,6530,0
|
|
20240228,161300,21395466190,6530,6530,6530,6530,0
|
|
20240228,161200,21395466190,6530,6530,6530,6530,0
|
|
20240228,161100,21395466190,6530,6530,6530,6530,0
|
|
20240228,161000,21395466190,6530,6530,6530,6530,0
|
|
20240228,160900,21395466190,6530,6530,6530,6530,0
|
|
20240228,160800,21395466190,6530,6530,6530,6530,0
|
|
20240228,160700,21395466190,6530,6530,6530,6530,0
|
|
20240228,160600,21395466190,6530,6530,6530,6530,0
|
|
20240228,160500,21395466190,6530,6530,6530,6530,0
|
|
20240228,160400,21395466190,6530,6530,6530,6530,0
|
|
20240228,160300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,160200,21395466190,6530,6530,6530,6530,0
|
|
20240228,160100,21395466190,6530,6530,6530,6530,0
|
|
20240228,160000,21395466190,6530,6530,6530,6530,0
|
|
20240228,155900,21395466190,6530,6530,6530,6530,0
|
|
20240228,155800,21395466190,6530,6530,6530,6530,0
|
|
20240228,155700,21395466190,6530,6530,6530,6530,0
|
|
20240228,155600,21395466190,6530,6530,6530,6530,0
|
|
20240228,155500,21395466190,6530,6530,6530,6530,0
|
|
20240228,155400,21395466190,6530,6530,6530,6530,0
|
|
20240228,155300,21395466190,6530,6530,6530,6530,0
|
|
20240228,155200,21395466190,6530,6530,6530,6530,0
|
|
20240228,155100,21395466190,6530,6530,6530,6530,0
|
|
20240228,155000,21395466190,6530,6530,6530,6530,0
|
|
20240228,154900,21395466190,6530,6530,6530,6530,0
|
|
20240228,154800,21395466190,6530,6530,6530,6530,0
|
|
20240228,154700,21395466190,6530,6530,6530,6530,0
|
|
20240228,154600,21395466190,6530,6530,6530,6530,0
|
|
20240228,154500,21395466190,6530,6530,6530,6530,0
|
|
20240228,154400,21395466190,6530,6530,6530,6530,0
|
|
20240228,154300,21395466190,6530,6530,6530,6530,0
|
|
20240228,154200,21395466190,6530,6530,6530,6530,0
|
|
20240228,154100,21395466190,6530,6530,6530,6530,0
|
|
20240228,154000,21395466190,6530,6530,6530,6530,0
|
|
20240228,153900,21395466190,6530,6530,6530,6530,0
|
|
20240228,153800,21395466190,6530,6530,6530,6530,0
|
|
20240228,153700,21395466190,6530,6530,6530,6530,0
|
|
20240228,153600,21395466190,6530,6530,6530,6530,0
|
|
20240228,153500,21395466190,6530,6530,6530,6530,0
|
|
20240228,153400,21395466190,6530,6530,6530,6530,0
|
|
20240228,153300,21395466190,6530,6530,6530,6530,76506
|
|
20240228,153200,21395466190,6530,6530,6530,6530,0
|
|
20240228,153100,21395466190,6530,6530,6530,6530,0
|
|
20240228,153000,21395466190,6530,6530,6530,6530,76506
|
|
20240228,152900,20895882010,6520,6520,6520,6520,0
|
|
20240228,152800,20895882010,6520,6520,6520,6520,0
|
|
20240228,152700,20895882010,6520,6520,6520,6520,0
|
|
20240228,152600,20895882010,6520,6520,6520,6520,0
|
|
20240228,152500,20895882010,6520,6520,6520,6520,0
|
|
20240228,152400,20895882010,6520,6520,6520,6520,0
|
|
20240228,152300,20895882010,6520,6520,6520,6520,0
|
|
20240228,152200,20895882010,6520,6520,6520,6520,0
|
|
20240228,152100,20895882010,6520,6520,6520,6520,0
|
|
20240228,152000,20895882010,6520,6520,6520,6520,0
|
|
20240228,151900,20895882010,6520,6530,6530,6500,20886
|
|
20240228,151800,20759788270,6530,6510,6530,6500,13020
|
|
20240228,151700,20674900640,6520,6520,6530,6510,8301
|
|
20240228,151600,20620818630,6520,6520,6520,6510,7900
|
|
20240228,151500,20569325110,6520,6520,6530,6510,11772
|
|
20240228,151400,20492578500,6520,6530,6540,6520,21498
|
|
20240228,151300,20352151540,6530,6510,6530,6500,10883
|
|
20240228,151200,20281273120,6510,6520,6530,6500,13603
|
|
20240228,151100,20192671730,6520,6510,6530,6500,21865
|
|
20240228,151000,20050130770,6520,6500,6530,6470,45245
|
|
20240228,150900,19755707260,6490,6440,6500,6430,29026
|
|
20240228,150800,19567842610,6430,6430,6440,6430,1192
|
|
20240228,150700,19560173230,6430,6430,6430,6420,7385
|
|
20240228,150600,19512743600,6430,6420,6440,6410,5047
|
|
20240228,150500,19480343710,6410,6420,6420,6410,7035
|
|
20240228,150400,19435233530,6420,6420,6430,6410,2447
|
|
20240228,150300,19419521880,6430,6420,6430,6420,1716
|
|
20240228,150200,19408502340,6420,6440,6440,6420,6375
|
|
20240228,150100,19367540130,6430,6430,6430,6430,768
|
|
20240228,150000,19362601890,6430,6420,6440,6420,771
|
|
20240228,145900,19357643890,6420,6440,6440,6420,726
|
|
20240228,145800,19352974950,6430,6430,6440,6420,4970
|
|
20240228,145700,19321020430,6430,6440,6440,6430,1897
|
|
20240228,145600,19308813680,6440,6440,6440,6430,2564
|
|
20240228,145500,19292315100,6430,6440,6440,6430,1666
|
|
20240228,145400,19281600640,6430,6440,6440,6430,2477
|
|
20240228,145300,19265662900,6430,6440,6440,6430,1073
|
|
20240228,145200,19258760780,6430,6440,6450,6430,1548
|
|
20240228,145100,19248793850,6430,6440,6440,6430,1099
|
|
20240228,145000,19241717180,6430,6440,6440,6430,3885
|
|
20240228,144900,19216712750,6450,6450,6450,6440,680
|
|
20240228,144800,19212330090,6440,6440,6440,6430,1052
|
|
20240228,144700,19205556400,6440,6440,6440,6440,10
|
|
20240228,144600,19205492000,6430,6420,6440,6410,7630
|
|
20240228,144500,19156548480,6420,6420,6440,6420,2062
|
|
20240228,144400,19143302370,6420,6440,6440,6420,1479
|
|
20240228,144300,19133800500,6440,6420,6440,6420,1271
|
|
20240228,144200,19125639860,6420,6420,6440,6420,1487
|
|
20240228,144100,19116087700,6420,6420,6420,6420,495
|
|
20240228,144000,19112909800,6420,6430,6440,6420,1924
|
|
20240228,143900,19100551080,6430,6430,6440,6430,721
|
|
20240228,143800,19095912750,6440,6430,6440,6420,1096
|
|
20240228,143700,19088867810,6420,6430,6430,6420,1467
|
|
20240228,143600,19079438740,6430,6440,6440,6430,930
|
|
20240228,143500,19073457080,6430,6450,6450,6430,2169
|
|
20240228,143400,19059476450,6450,6440,6450,6440,799
|
|
20240228,143300,19054326320,6430,6430,6440,6420,1132
|
|
20240228,143200,19047044840,6430,6430,6440,6420,2152
|
|
20240228,143100,19033215690,6430,6430,6430,6430,294
|
|
20240228,143000,19031325270,6430,6420,6440,6420,1481
|
|
20240228,142900,19021815780,6420,6430,6440,6420,4998
|
|
20240228,142800,18989678820,6440,6440,6440,6430,1098
|
|
20240228,142700,18982615360,6440,6450,6450,6440,2082
|
|
20240228,142600,18969207030,6440,6440,6460,6430,2819
|
|
20240228,142500,18951047860,6450,6420,6450,6420,4592
|
|
20240228,142400,18921493870,6420,6400,6420,6400,7854
|
|
20240228,142300,18871202060,6400,6400,6410,6400,1363
|
|
20240228,142200,18862473630,6400,6400,6420,6400,5151
|
|
20240228,142100,18829458780,6400,6420,6420,6400,2743
|
|
20240228,142000,18811874230,6410,6400,6420,6400,1687
|
|
20240228,141900,18801065110,6410,6420,6420,6390,28948
|
|
20240228,141800,18615792700,6430,6420,6430,6410,8269
|
|
20240228,141700,18562776070,6420,6410,6430,6410,6994
|
|
20240228,141600,18517933460,6410,6430,6440,6410,4301
|
|
20240228,141500,18490320370,6430,6420,6440,6420,1745
|
|
20240228,141400,18479105630,6420,6420,6440,6420,3544
|
|
20240228,141300,18456343030,6430,6420,6450,6420,17449
|
|
20240228,141200,18344214420,6420,6450,6450,6420,6669
|
|
20240228,141100,18301343510,6440,6450,6450,6430,4262
|
|
20240228,141000,18273897180,6460,6450,6460,6430,12630
|
|
20240228,140900,18192551100,6450,6450,6450,6430,7835
|
|
20240228,140800,18142144290,6440,6440,6460,6440,2093
|
|
20240228,140700,18128648630,6460,6460,6460,6430,7267
|
|
20240228,140600,18081819740,6460,6440,6470,6440,7778
|
|
20240228,140500,18031614060,6440,6480,6480,6410,73453
|
|
20240228,140400,17558856080,6470,6480,6490,6460,11042
|
|
20240228,140300,17487421600,6490,6490,6490,6470,5034
|
|
20240228,140200,17454833090,6490,6460,6490,6450,11248
|
|
20240228,140100,17382109460,6460,6490,6500,6460,22285
|
|
20240228,140000,17237901560,6480,6490,6530,6480,10799
|
|
20240228,135900,17167752430,6490,6470,6520,6470,15635
|
|
20240228,135800,17066274860,6480,6500,6520,6470,30990
|
|
20240228,135700,16865357060,6490,6540,6560,6480,79643
|
|
20240228,135600,16346417690,6550,6610,6630,6540,79296
|
|
20240228,135500,15825225920,6620,6670,6690,6590,146063
|
|
20240228,135400,14854820310,6670,6530,6700,6530,277626
|
|
20240228,135300,13013442100,6520,6500,6530,6490,8486
|
|
20240228,135200,12958135830,6500,6510,6510,6500,637
|
|
20240228,135100,12953993020,6510,6500,6510,6500,5319
|
|
20240228,135000,12919397960,6500,6500,6500,6500,1058
|
|
20240228,134900,12912520960,6490,6500,6500,6480,1820
|
|
20240228,134800,12900708710,6490,6500,6500,6480,239
|
|
20240228,134700,12899158140,6490,6490,6490,6480,2759
|
|
20240228,134600,12881268160,6490,6490,6490,6480,1551
|
|
20240228,134500,12871212440,6490,6490,6500,6490,2629
|
|
20240228,134400,12854147980,6490,6500,6510,6490,2281
|
|
20240228,134300,12839324760,6510,6510,6510,6500,2610
|
|
20240228,134200,12822333810,6510,6500,6510,6490,991
|
|
20240228,134100,12815893710,6500,6490,6510,6490,6733
|
|
20240228,134000,12772140960,6490,6480,6490,6480,223
|
|
20240228,133900,12770694360,6490,6490,6490,6490,254
|
|
20240228,133800,12769045900,6490,6490,6490,6490,568
|
|
20240228,133700,12765359580,6490,6500,6500,6490,1819
|
|
20240228,133600,12753542740,6490,6490,6510,6470,2965
|
|
20240228,133500,12734302880,6480,6490,6490,6480,3007
|
|
20240228,133400,12714806040,6490,6500,6500,6490,3
|
|
20240228,133300,12714786560,6490,6500,6510,6480,6210
|
|
20240228,133200,12674494260,6510,6500,6510,6500,162
|
|
20240228,133100,12673441250,6510,6490,6510,6490,2404
|
|
20240228,133000,12657815510,6490,6510,6510,6490,3160
|
|
20240228,132900,12637289840,6510,6500,6510,6500,2865
|
|
20240228,132800,12618665500,6490,6510,6510,6490,2688
|
|
20240228,132700,12601197280,6510,6500,6510,6490,2899
|
|
20240228,132600,12582338960,6490,6510,6510,6490,3143
|
|
20240228,132500,12561904690,6510,6490,6520,6490,10478
|
|
20240228,132400,12493809620,6480,6500,6500,6480,5129
|
|
20240228,132300,12460522810,6500,6490,6500,6480,3622
|
|
20240228,132200,12437013450,6490,6470,6490,6470,2772
|
|
20240228,132100,12419041750,6470,6470,6470,6470,3069
|
|
20240228,132000,12399185320,6460,6470,6470,6460,123
|
|
20240228,131900,12398390730,6460,6470,6480,6460,1684
|
|
20240228,131800,12387492560,6470,6480,6480,6470,753
|
|
20240228,131700,12382618510,6470,6470,6480,6470,316
|
|
20240228,131600,12380572030,6480,6450,6480,6450,1427
|
|
20240228,131500,12371346590,6450,6450,6460,6450,865
|
|
20240228,131400,12365760790,6460,6460,6460,6450,1743
|
|
20240228,131300,12354502880,6460,6450,6480,6450,1477
|
|
20240228,131200,12344976000,6460,6490,6490,6450,2050
|
|
20240228,131100,12331723280,6470,6450,6490,6450,12170
|
|
20240228,131000,12252922000,6450,6460,6460,6450,1104
|
|
20240228,130900,12245800760,6460,6460,6460,6460,193
|
|
20240228,130800,12244553980,6460,6450,6460,6450,997
|
|
20240228,130700,12238119570,6460,6460,6460,6450,172
|
|
20240228,130600,12237009440,6460,6460,6460,6460,4609
|
|
20240228,130500,12207235300,6460,6470,6470,6460,279
|
|
20240228,130400,12205431410,6470,6460,6470,6460,638
|
|
20240228,130300,12201306420,6460,6450,6470,6450,859
|
|
20240228,130200,12195756400,6460,6430,6460,6430,2686
|
|
20240228,130100,12178421800,6440,6440,6450,6440,4150
|
|
20240228,130000,12151670600,6430,6440,6440,6430,708
|
|
20240228,125900,12147114300,6440,6430,6440,6430,171
|
|
20240228,125800,12146014260,6430,6440,6440,6430,416
|
|
20240228,125700,12143339090,6440,6430,6440,6430,502
|
|
20240228,125600,12140109580,6430,6440,6440,6430,589
|
|
20240228,125500,12136319900,6430,6440,6440,6430,1910
|
|
20240228,125400,12124031030,6440,6440,6440,6440,3073
|
|
20240228,125300,12104240910,6440,6450,6450,6440,2586
|
|
20240228,125200,12087581200,6460,6460,6460,6450,1162
|
|
20240228,125100,12080075340,6460,6460,6460,6430,6495
|
|
20240228,125000,12038204680,6440,6450,6450,6440,607
|
|
20240228,124900,12034291350,6440,6440,6450,6440,580
|
|
20240228,124800,12030554600,6440,6440,6460,6430,2206
|
|
20240228,124700,12016335940,6440,6440,6440,6440,270
|
|
20240228,124600,12014597140,6430,6440,6440,6430,1170
|
|
20240228,124500,12007068310,6440,6430,6440,6430,2019
|
|
20240228,124400,11994070730,6440,6440,6450,6430,1138
|
|
20240228,124300,11986752250,6430,6440,6440,6420,161
|
|
20240228,124200,11985717580,6430,6400,6450,6400,15404
|
|
20240228,124100,11886986160,6400,6420,6430,6400,12582
|
|
20240228,124000,11806354800,6420,6430,6430,6410,712
|
|
20240228,123900,11801785690,6420,6410,6430,6410,821
|
|
20240228,123800,11796513020,6410,6410,6430,6410,2298
|
|
20240228,123700,11781769240,6410,6410,6420,6410,1655
|
|
20240228,123600,11771160080,6410,6420,6430,6410,1109
|
|
20240228,123500,11764036970,6420,6430,6440,6420,2326
|
|
20240228,123400,11749091800,6440,6430,6440,6430,2217
|
|
20240228,123300,11734824440,6430,6420,6430,6420,761
|
|
20240228,123200,11729933270,6420,6430,6430,6420,397
|
|
20240228,123100,11727381450,6410,6420,6440,6400,15749
|
|
20240228,123000,11626414290,6420,6430,6440,6420,495
|
|
20240228,122900,11623232280,6430,6410,6440,6410,1930
|
|
20240228,122800,11610823670,6410,6420,6430,6410,6696
|
|
20240228,122700,11567886930,6420,6430,6430,6420,715
|
|
20240228,122600,11563291150,6440,6420,6450,6420,3029
|
|
20240228,122500,11543826760,6420,6430,6430,6420,2168
|
|
20240228,122400,11529903070,6430,6430,6430,6420,1390
|
|
20240228,122300,11520970330,6430,6420,6430,6420,1991
|
|
20240228,122200,11508171270,6420,6440,6450,6420,11183
|
|
20240228,122100,11436341860,6430,6440,6440,6430,3811
|
|
20240228,122000,11411825880,6430,6440,6450,6430,5076
|
|
20240228,121900,11379125320,6440,6450,6450,6440,3946
|
|
20240228,121800,11353699990,6450,6460,6470,6450,654
|
|
20240228,121700,11349478450,6450,6450,6460,6430,19831
|
|
20240228,121600,11221866820,6440,6490,6500,6440,17137
|
|
20240228,121500,11111194180,6490,6490,6500,6490,3128
|
|
20240228,121400,11090892180,6470,6490,6490,6470,1916
|
|
20240228,121300,11078462300,6480,6480,6480,6480,347
|
|
20240228,121200,11076213740,6490,6490,6490,6480,117
|
|
20240228,121100,11075455240,6490,6480,6490,6480,76
|
|
20240228,121000,11074962460,6480,6480,6480,6480,332
|
|
20240228,120900,11072811100,6480,6470,6480,6470,1367
|
|
20240228,120800,11063957050,6470,6470,6490,6470,1644
|
|
20240228,120700,11053316870,6470,6480,6480,6470,310
|
|
20240228,120600,11051308490,6480,6470,6480,6470,389
|
|
20240228,120500,11048787980,6470,6480,6480,6470,406
|
|
20240228,120400,11046159660,6480,6480,6480,6480,243
|
|
20240228,120300,11044585020,6470,6470,6470,6470,713
|
|
20240228,120200,11039971910,6470,6470,6480,6470,2576
|
|
20240228,120100,11023302540,6470,6480,6480,6470,106
|
|
20240228,120000,11022615690,6480,6490,6490,6480,858
|
|
20240228,115900,11017053940,6490,6490,6490,6490,251
|
|
20240228,115800,11015424950,6490,6490,6500,6490,537
|
|
20240228,115700,11011938280,6480,6490,6500,6480,468
|
|
20240228,115600,11008898820,6490,6470,6500,6470,1512
|
|
20240228,115500,10999091550,6480,6460,6480,6460,856
|
|
20240228,115400,10993552440,6470,6450,6470,6450,863
|
|
20240228,115300,10987983240,6450,6460,6460,6450,1295
|
|
20240228,115200,10979628060,6460,6450,6470,6450,419
|
|
20240228,115100,10976919420,6470,6460,6470,6450,1721
|
|
20240228,115000,10965808580,6460,6460,6460,6450,1750
|
|
20240228,114900,10954503590,6460,6460,6460,6450,1872
|
|
20240228,114800,10942411960,6460,6450,6470,6450,5450
|
|
20240228,114700,10907205710,6450,6450,6450,6450,1658
|
|
20240228,114600,10896511610,6450,6450,6470,6450,2819
|
|
20240228,114500,10878301700,6470,6450,6470,6450,469
|
|
20240228,114400,10875272970,6450,6450,6460,6450,1516
|
|
20240228,114300,10865491420,6450,6470,6470,6450,7419
|
|
20240228,114200,10817601780,6470,6460,6480,6460,2519
|
|
20240228,114100,10801309780,6470,6480,6480,6460,2485
|
|
20240228,114000,10785233930,6480,6460,6480,6450,3152
|
|
20240228,113900,10764857510,6460,6460,6470,6460,246
|
|
20240228,113800,10763268340,6460,6460,6470,6460,2898
|
|
20240228,113700,10744547250,6460,6470,6470,6460,2673
|
|
20240228,113600,10727277850,6470,6460,6470,6460,1686
|
|
20240228,113500,10716382190,6460,6460,6470,6460,1833
|
|
20240228,113400,10704539010,6460,6470,6480,6460,4344
|
|
20240228,113300,10676449430,6470,6480,6480,6470,762
|
|
20240228,113200,10671514690,6480,6470,6480,6470,5676
|
|
20240228,113100,10634789280,6470,6470,6480,6470,3243
|
|
20240228,113000,10613805060,6470,6490,6510,6470,9408
|
|
20240228,112900,10552793960,6510,6500,6520,6490,2466
|
|
20240228,112800,10536759980,6500,6520,6520,6500,5352
|
|
20240228,112700,10501918920,6520,6510,6530,6510,4267
|
|
20240228,112600,10474102080,6500,6490,6520,6480,5107
|
|
20240228,112500,10440904920,6480,6480,6490,6480,687
|
|
20240228,112400,10436453120,6480,6490,6500,6480,1475
|
|
20240228,112300,10426885400,6490,6490,6500,6490,211
|
|
20240228,112200,10425515900,6510,6500,6510,6490,1043
|
|
20240228,112100,10418737600,6500,6490,6510,6480,10590
|
|
20240228,112000,10349971930,6490,6490,6490,6480,1697
|
|
20240228,111900,10338959120,6490,6500,6500,6480,2233
|
|
20240228,111800,10324477030,6490,6500,6510,6490,5625
|
|
20240228,111700,10287926740,6500,6520,6520,6500,2397
|
|
20240228,111600,10272318350,6520,6510,6520,6510,2048
|
|
20240228,111500,10258976610,6510,6520,6520,6510,1839
|
|
20240228,111400,10247003580,6510,6500,6520,6480,7486
|
|
20240228,111300,10198355150,6500,6520,6520,6490,3127
|
|
20240228,111200,10178015880,6510,6490,6520,6490,5009
|
|
20240228,111100,10145403930,6490,6460,6510,6460,4250
|
|
20240228,111000,10117829260,6460,6470,6480,6460,1188
|
|
20240228,110900,10110142610,6470,6480,6480,6460,1879
|
|
20240228,110800,10097990020,6470,6450,6480,6450,4066
|
|
20240228,110700,10071721880,6450,6460,6480,6450,2082
|
|
20240228,110600,10058274820,6460,6470,6470,6460,4239
|
|
20240228,110500,10030880880,6460,6450,6470,6450,992
|
|
20240228,110400,10024471700,6450,6480,6490,6450,5513
|
|
20240228,110300,9988873050,6480,6460,6480,6450,13592
|
|
20240228,110200,9901093570,6460,6470,6470,6460,876
|
|
20240228,110100,9895427190,6470,6470,6480,6470,379
|
|
20240228,110000,9892974970,6470,6490,6490,6460,9997
|
|
20240228,105900,9828282670,6480,6500,6500,6480,305
|
|
20240228,105800,9826304500,6490,6480,6500,6480,2365
|
|
20240228,105700,9810972200,6490,6490,6490,6480,1644
|
|
20240228,105600,9800309200,6500,6490,6500,6490,479
|
|
20240228,105500,9797200400,6490,6490,6500,6480,1765
|
|
20240228,105400,9785753490,6490,6500,6510,6490,6762
|
|
20240228,105300,9741833680,6500,6510,6510,6490,1117
|
|
20240228,105200,9734582760,6510,6500,6510,6490,1362
|
|
20240228,105100,9725729820,6500,6510,6510,6490,1709
|
|
20240228,105000,9714620100,6510,6520,6520,6500,814
|
|
20240228,104900,9709324770,6500,6520,6530,6490,6146
|
|
20240228,104800,9669316840,6510,6510,6510,6490,4416
|
|
20240228,104700,9640609790,6500,6510,6520,6500,1657
|
|
20240228,104600,9629834780,6510,6520,6530,6510,3553
|
|
20240228,104500,9606681700,6520,6530,6530,6520,910
|
|
20240228,104400,9600745890,6520,6520,6530,6510,2677
|
|
20240228,104300,9583291350,6510,6500,6510,6500,3578
|
|
20240228,104200,9559999390,6500,6500,6500,6500,781
|
|
20240228,104100,9554922890,6490,6490,6510,6490,2960
|
|
20240228,104000,9535695150,6480,6490,6490,6480,1139
|
|
20240228,103900,9528309250,6490,6500,6500,6490,1123
|
|
20240228,103800,9521009760,6490,6490,6510,6460,5675
|
|
20240228,103700,9484228010,6470,6490,6490,6470,376
|
|
20240228,103600,9481791040,6470,6490,6490,6470,1916
|
|
20240228,103500,9469386780,6490,6470,6490,6470,991
|
|
20240228,103400,9462968450,6470,6480,6490,6470,4559
|
|
20240228,103300,9433446920,6480,6490,6490,6480,467
|
|
20240228,103200,9430420010,6490,6490,6490,6480,1842
|
|
20240228,103100,9418474790,6490,6480,6500,6480,1604
|
|
20240228,103000,9408067400,6480,6490,6490,6470,293
|
|
20240228,102900,9406170540,6490,6470,6490,6470,3766
|
|
20240228,102800,9381798280,6480,6470,6480,6460,5515
|
|
20240228,102700,9346151110,6470,6480,6490,6470,5063
|
|
20240228,102600,9313381390,6470,6490,6490,6470,1261
|
|
20240228,102500,9305208730,6490,6480,6490,6470,710
|
|
20240228,102400,9300612500,6500,6490,6520,6470,8426
|
|
20240228,102300,9245816720,6490,6460,6490,6460,6500
|
|
20240228,102200,9203813120,6490,6470,6490,6450,4413
|
|
20240228,102100,9175274230,6480,6470,6490,6460,8941
|
|
20240228,102000,9117455940,6470,6490,6490,6470,1594
|
|
20240228,101900,9107138420,6470,6500,6500,6470,1814
|
|
20240228,101800,9095378180,6490,6480,6490,6460,3350
|
|
20240228,101700,9073664760,6460,6470,6480,6460,1249
|
|
20240228,101600,9065583370,6460,6470,6490,6460,3505
|
|
20240228,101500,9042917820,6490,6480,6490,6470,4736
|
|
20240228,101400,9012237850,6480,6480,6490,6480,378
|
|
20240228,101300,9009788310,6470,6480,6510,6470,1330
|
|
20240228,101200,9001165490,6510,6490,6510,6470,1178
|
|
20240228,101100,8993510850,6490,6470,6500,6460,993
|
|
20240228,101000,8987086150,6470,6490,6520,6470,7714
|
|
20240228,100900,8936933060,6490,6460,6510,6460,3838
|
|
20240228,100800,8912032960,6460,6490,6490,6460,3736
|
|
20240228,100700,8887891650,6470,6450,6490,6450,1478
|
|
20240228,100600,8878348700,6470,6470,6480,6450,2017
|
|
20240228,100500,8865312390,6460,6480,6480,6450,6246
|
|
20240228,100400,8824979840,6480,6460,6480,6460,759
|
|
20240228,100300,8820073590,6460,6450,6470,6450,3555
|
|
20240228,100200,8797124650,6450,6480,6480,6450,13926
|
|
20240228,100100,8707239170,6490,6500,6500,6460,12517
|
|
20240228,100000,8626137560,6490,6530,6530,6490,9989
|
|
20240228,095900,8561124870,6510,6520,6530,6500,3533
|
|
20240228,095800,8538111690,6520,6490,6520,6490,4774
|
|
20240228,095700,8507047580,6500,6500,6510,6490,4089
|
|
20240228,095600,8480490560,6500,6500,6500,6480,8943
|
|
20240228,095500,8422437610,6500,6520,6520,6500,1455
|
|
20240228,095400,8412959710,6520,6500,6520,6500,3147
|
|
20240228,095300,8392477440,6520,6520,6530,6500,7969
|
|
20240228,095200,8340540730,6510,6510,6520,6510,2888
|
|
20240228,095100,8321739660,6510,6500,6530,6500,6319
|
|
20240228,095000,8280549760,6500,6510,6530,6490,6791
|
|
20240228,094900,8236281630,6490,6510,6520,6470,8600
|
|
20240228,094800,8180361580,6520,6510,6520,6480,10031
|
|
20240228,094700,8115019600,6510,6480,6520,6470,8052
|
|
20240228,094600,8062682190,6500,6490,6500,6470,5115
|
|
20240228,094500,8029453360,6490,6470,6490,6460,7857
|
|
20240228,094400,7978586450,6470,6470,6480,6450,5110
|
|
20240228,094300,7945574750,6470,6480,6490,6470,2878
|
|
20240228,094200,7926923780,6490,6470,6490,6470,3470
|
|
20240228,094100,7904437920,6480,6440,6490,6430,8322
|
|
20240228,094000,7850633670,6440,6440,6460,6430,8659
|
|
20240228,093900,7794914920,6440,6460,6480,6440,7571
|
|
20240228,093800,7746123360,6470,6470,6490,6440,5241
|
|
20240228,093700,7712228710,6440,6440,6480,6430,5110
|
|
20240228,093600,7679282010,6440,6450,6470,6430,14487
|
|
20240228,093500,7586007060,6440,6450,6470,6440,6196
|
|
20240228,093400,7546087230,6450,6450,6470,6440,5944
|
|
20240228,093300,7507772660,6450,6450,6460,6440,7541
|
|
20240228,093200,7459176180,6440,6460,6460,6440,6628
|
|
20240228,093100,7416462430,6450,6450,6460,6430,21911
|
|
20240228,093000,7275311970,6460,6470,6480,6450,28251
|
|
20240228,092900,7092923990,6480,6490,6500,6480,6951
|
|
20240228,092800,7047862490,6490,6540,6540,6490,27552
|
|
20240228,092700,6868332550,6520,6480,6540,6470,20051
|
|
20240228,092600,6737742350,6490,6490,6510,6460,8690
|
|
20240228,092500,6681425680,6470,6460,6500,6460,5534
|
|
20240228,092400,6645604520,6500,6500,6530,6460,16484
|
|
20240228,092300,6538586590,6500,6470,6500,6450,7617
|
|
20240228,092200,6489286540,6470,6470,6490,6450,5646
|
|
20240228,092100,6452763240,6470,6480,6500,6450,16823
|
|
20240228,092000,6343981410,6480,6470,6500,6450,12153
|
|
20240228,091900,6265364920,6480,6470,6490,6460,13891
|
|
20240228,091800,6175430100,6460,6560,6560,6440,50529
|
|
20240228,091700,5848820390,6560,6520,6560,6490,22747
|
|
20240228,091600,5700723290,6520,6560,6600,6500,47465
|
|
20240228,091500,5390634720,6550,6580,6670,6550,61227
|
|
20240228,091400,4985951700,6580,6670,6700,6570,112627
|
|
20240228,091300,4235594950,6650,6530,6690,6530,146000
|
|
20240228,091200,3266993390,6540,6520,6550,6500,14537
|
|
20240228,091100,3172010740,6500,6530,6560,6490,25902
|
|
20240228,091000,3002937470,6530,6490,6540,6470,22897
|
|
20240228,090900,2853659250,6490,6480,6490,6470,13406
|
|
20240228,090800,2766863940,6490,6490,6500,6470,20689
|
|
20240228,090700,2632789330,6480,6540,6540,6480,22450
|
|
20240228,090600,2486917290,6540,6490,6550,6480,32480
|
|
20240228,090500,2275434310,6510,6520,6540,6470,77695
|
|
20240228,090400,1770572050,6520,6560,6580,6510,63990
|
|
20240228,090300,1352303260,6550,6580,6610,6550,41933
|
|
20240228,090200,1076283870,6570,6560,6610,6550,35862
|
|
20240228,090100,840484000,6570,6620,6620,6560,31497
|
|
20240228,090000,633142020,6630,6540,6630,6530,92479
|