726 lines
37 KiB
CSV
726 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,210300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,210200,43982828260,6210,6210,6210,6210,0
|
|
20240229,210100,43982828260,6210,6210,6210,6210,0
|
|
20240229,210000,43982828260,6210,6210,6210,6210,0
|
|
20240229,205900,43982828260,6210,6210,6210,6210,0
|
|
20240229,205800,43982828260,6210,6210,6210,6210,0
|
|
20240229,205700,43982828260,6210,6210,6210,6210,0
|
|
20240229,205600,43982828260,6210,6210,6210,6210,0
|
|
20240229,205500,43982828260,6210,6210,6210,6210,0
|
|
20240229,205400,43982828260,6210,6210,6210,6210,0
|
|
20240229,205300,43982828260,6210,6210,6210,6210,0
|
|
20240229,205200,43982828260,6210,6210,6210,6210,0
|
|
20240229,205100,43982828260,6210,6210,6210,6210,0
|
|
20240229,205000,43982828260,6210,6210,6210,6210,0
|
|
20240229,204900,43982828260,6210,6210,6210,6210,0
|
|
20240229,204800,43982828260,6210,6210,6210,6210,0
|
|
20240229,204700,43982828260,6210,6210,6210,6210,0
|
|
20240229,204600,43982828260,6210,6210,6210,6210,0
|
|
20240229,204500,43982828260,6210,6210,6210,6210,0
|
|
20240229,204400,43982828260,6210,6210,6210,6210,0
|
|
20240229,204300,43982828260,6210,6210,6210,6210,0
|
|
20240229,204200,43982828260,6210,6210,6210,6210,0
|
|
20240229,204100,43982828260,6210,6210,6210,6210,0
|
|
20240229,204000,43982828260,6210,6210,6210,6210,0
|
|
20240229,203900,43982828260,6210,6210,6210,6210,0
|
|
20240229,203800,43982828260,6210,6210,6210,6210,0
|
|
20240229,203700,43982828260,6210,6210,6210,6210,0
|
|
20240229,203600,43982828260,6210,6210,6210,6210,0
|
|
20240229,203500,43982828260,6210,6210,6210,6210,0
|
|
20240229,203400,43982828260,6210,6210,6210,6210,0
|
|
20240229,203300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,203200,43982828260,6210,6210,6210,6210,0
|
|
20240229,203100,43982828260,6210,6210,6210,6210,0
|
|
20240229,203000,43982828260,6210,6210,6210,6210,0
|
|
20240229,202900,43982828260,6210,6210,6210,6210,0
|
|
20240229,202800,43982828260,6210,6210,6210,6210,0
|
|
20240229,202700,43982828260,6210,6210,6210,6210,0
|
|
20240229,202600,43982828260,6210,6210,6210,6210,0
|
|
20240229,202500,43982828260,6210,6210,6210,6210,0
|
|
20240229,202400,43982828260,6210,6210,6210,6210,0
|
|
20240229,202300,43982828260,6210,6210,6210,6210,0
|
|
20240229,202200,43982828260,6210,6210,6210,6210,0
|
|
20240229,202100,43982828260,6210,6210,6210,6210,0
|
|
20240229,202000,43982828260,6210,6210,6210,6210,0
|
|
20240229,201900,43982828260,6210,6210,6210,6210,0
|
|
20240229,201800,43982828260,6210,6210,6210,6210,0
|
|
20240229,201700,43982828260,6210,6210,6210,6210,0
|
|
20240229,201600,43982828260,6210,6210,6210,6210,0
|
|
20240229,201500,43982828260,6210,6210,6210,6210,0
|
|
20240229,201400,43982828260,6210,6210,6210,6210,0
|
|
20240229,201300,43982828260,6210,6210,6210,6210,0
|
|
20240229,201200,43982828260,6210,6210,6210,6210,0
|
|
20240229,201100,43982828260,6210,6210,6210,6210,0
|
|
20240229,201000,43982828260,6210,6210,6210,6210,0
|
|
20240229,200900,43982828260,6210,6210,6210,6210,0
|
|
20240229,200800,43982828260,6210,6210,6210,6210,0
|
|
20240229,200700,43982828260,6210,6210,6210,6210,0
|
|
20240229,200600,43982828260,6210,6210,6210,6210,0
|
|
20240229,200500,43982828260,6210,6210,6210,6210,0
|
|
20240229,200400,43982828260,6210,6210,6210,6210,0
|
|
20240229,200300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,200200,43982828260,6210,6210,6210,6210,0
|
|
20240229,200100,43982828260,6210,6210,6210,6210,0
|
|
20240229,200000,43982828260,6210,6210,6210,6210,0
|
|
20240229,195900,43982828260,6210,6210,6210,6210,0
|
|
20240229,195800,43982828260,6210,6210,6210,6210,0
|
|
20240229,195700,43982828260,6210,6210,6210,6210,0
|
|
20240229,195600,43982828260,6210,6210,6210,6210,0
|
|
20240229,195500,43982828260,6210,6210,6210,6210,0
|
|
20240229,195400,43982828260,6210,6210,6210,6210,0
|
|
20240229,195300,43982828260,6210,6210,6210,6210,0
|
|
20240229,195200,43982828260,6210,6210,6210,6210,0
|
|
20240229,195100,43982828260,6210,6210,6210,6210,0
|
|
20240229,195000,43982828260,6210,6210,6210,6210,0
|
|
20240229,194900,43982828260,6210,6210,6210,6210,0
|
|
20240229,194800,43982828260,6210,6210,6210,6210,0
|
|
20240229,194700,43982828260,6210,6210,6210,6210,0
|
|
20240229,194600,43982828260,6210,6210,6210,6210,0
|
|
20240229,194500,43982828260,6210,6210,6210,6210,0
|
|
20240229,194400,43982828260,6210,6210,6210,6210,0
|
|
20240229,194300,43982828260,6210,6210,6210,6210,0
|
|
20240229,194200,43982828260,6210,6210,6210,6210,0
|
|
20240229,194100,43982828260,6210,6210,6210,6210,0
|
|
20240229,194000,43982828260,6210,6210,6210,6210,0
|
|
20240229,193900,43982828260,6210,6210,6210,6210,0
|
|
20240229,193800,43982828260,6210,6210,6210,6210,0
|
|
20240229,193700,43982828260,6210,6210,6210,6210,0
|
|
20240229,193600,43982828260,6210,6210,6210,6210,0
|
|
20240229,193500,43982828260,6210,6210,6210,6210,0
|
|
20240229,193400,43982828260,6210,6210,6210,6210,0
|
|
20240229,193300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,193200,43982828260,6210,6210,6210,6210,0
|
|
20240229,193100,43982828260,6210,6210,6210,6210,0
|
|
20240229,193000,43982828260,6210,6210,6210,6210,0
|
|
20240229,192900,43982828260,6210,6210,6210,6210,0
|
|
20240229,192800,43982828260,6210,6210,6210,6210,0
|
|
20240229,192700,43982828260,6210,6210,6210,6210,0
|
|
20240229,192600,43982828260,6210,6210,6210,6210,0
|
|
20240229,192500,43982828260,6210,6210,6210,6210,0
|
|
20240229,192400,43982828260,6210,6210,6210,6210,0
|
|
20240229,192300,43982828260,6210,6210,6210,6210,0
|
|
20240229,192200,43982828260,6210,6210,6210,6210,0
|
|
20240229,192100,43982828260,6210,6210,6210,6210,0
|
|
20240229,192000,43982828260,6210,6210,6210,6210,0
|
|
20240229,191900,43982828260,6210,6210,6210,6210,0
|
|
20240229,191800,43982828260,6210,6210,6210,6210,0
|
|
20240229,191700,43982828260,6210,6210,6210,6210,0
|
|
20240229,191600,43982828260,6210,6210,6210,6210,0
|
|
20240229,191500,43982828260,6210,6210,6210,6210,0
|
|
20240229,191400,43982828260,6210,6210,6210,6210,0
|
|
20240229,191300,43982828260,6210,6210,6210,6210,0
|
|
20240229,191200,43982828260,6210,6210,6210,6210,0
|
|
20240229,191100,43982828260,6210,6210,6210,6210,0
|
|
20240229,191000,43982828260,6210,6210,6210,6210,0
|
|
20240229,190900,43982828260,6210,6210,6210,6210,0
|
|
20240229,190800,43982828260,6210,6210,6210,6210,0
|
|
20240229,190700,43982828260,6210,6210,6210,6210,0
|
|
20240229,190600,43982828260,6210,6210,6210,6210,0
|
|
20240229,190500,43982828260,6210,6210,6210,6210,0
|
|
20240229,190400,43982828260,6210,6210,6210,6210,0
|
|
20240229,190300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,190200,43982828260,6210,6210,6210,6210,0
|
|
20240229,190100,43982828260,6210,6210,6210,6210,0
|
|
20240229,190000,43982828260,6210,6210,6210,6210,0
|
|
20240229,185900,43982828260,6210,6210,6210,6210,0
|
|
20240229,185800,43982828260,6210,6210,6210,6210,0
|
|
20240229,185700,43982828260,6210,6210,6210,6210,0
|
|
20240229,185600,43982828260,6210,6210,6210,6210,0
|
|
20240229,185500,43982828260,6210,6210,6210,6210,0
|
|
20240229,185400,43982828260,6210,6210,6210,6210,0
|
|
20240229,185300,43982828260,6210,6210,6210,6210,0
|
|
20240229,185200,43982828260,6210,6210,6210,6210,0
|
|
20240229,185100,43982828260,6210,6210,6210,6210,0
|
|
20240229,185000,43982828260,6210,6210,6210,6210,0
|
|
20240229,184900,43982828260,6210,6210,6210,6210,0
|
|
20240229,184800,43982828260,6210,6210,6210,6210,0
|
|
20240229,184700,43982828260,6210,6210,6210,6210,0
|
|
20240229,184600,43982828260,6210,6210,6210,6210,0
|
|
20240229,184500,43982828260,6210,6210,6210,6210,0
|
|
20240229,184400,43982828260,6210,6210,6210,6210,0
|
|
20240229,184300,43982828260,6210,6210,6210,6210,0
|
|
20240229,184200,43982828260,6210,6210,6210,6210,0
|
|
20240229,184100,43982828260,6210,6210,6210,6210,0
|
|
20240229,184000,43982828260,6210,6210,6210,6210,0
|
|
20240229,183900,43982828260,6210,6210,6210,6210,0
|
|
20240229,183800,43982828260,6210,6210,6210,6210,0
|
|
20240229,183700,43982828260,6210,6210,6210,6210,0
|
|
20240229,183600,43982828260,6210,6210,6210,6210,0
|
|
20240229,183500,43982828260,6210,6210,6210,6210,0
|
|
20240229,183400,43982828260,6210,6210,6210,6210,0
|
|
20240229,183300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,183200,43982828260,6210,6210,6210,6210,0
|
|
20240229,183100,43982828260,6210,6210,6210,6210,0
|
|
20240229,183000,43982828260,6210,6210,6210,6210,0
|
|
20240229,182900,43982828260,6210,6210,6210,6210,0
|
|
20240229,182800,43982828260,6210,6210,6210,6210,0
|
|
20240229,182700,43982828260,6210,6210,6210,6210,0
|
|
20240229,182600,43982828260,6210,6210,6210,6210,0
|
|
20240229,182500,43982828260,6210,6210,6210,6210,0
|
|
20240229,182400,43982828260,6210,6210,6210,6210,0
|
|
20240229,182300,43982828260,6210,6210,6210,6210,0
|
|
20240229,182200,43982828260,6210,6210,6210,6210,0
|
|
20240229,182100,43982828260,6210,6210,6210,6210,0
|
|
20240229,182000,43982828260,6210,6210,6210,6210,0
|
|
20240229,181900,43982828260,6210,6210,6210,6210,0
|
|
20240229,181800,43982828260,6210,6210,6210,6210,0
|
|
20240229,181700,43982828260,6210,6210,6210,6210,0
|
|
20240229,181600,43982828260,6210,6210,6210,6210,0
|
|
20240229,181500,43982828260,6210,6210,6210,6210,0
|
|
20240229,181400,43982828260,6210,6210,6210,6210,0
|
|
20240229,181300,43982828260,6210,6210,6210,6210,0
|
|
20240229,181200,43982828260,6210,6210,6210,6210,0
|
|
20240229,181100,43982828260,6210,6210,6210,6210,0
|
|
20240229,181000,43982828260,6210,6210,6210,6210,0
|
|
20240229,180900,43982828260,6210,6210,6210,6210,0
|
|
20240229,180800,43982828260,6210,6210,6210,6210,0
|
|
20240229,180700,43982828260,6210,6210,6210,6210,0
|
|
20240229,180600,43982828260,6210,6210,6210,6210,0
|
|
20240229,180500,43982828260,6210,6210,6210,6210,0
|
|
20240229,180400,43982828260,6210,6210,6210,6210,0
|
|
20240229,180300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,180200,43982828260,6210,6210,6210,6210,0
|
|
20240229,180100,43982828260,6210,6210,6210,6210,0
|
|
20240229,180000,43982828260,6210,6210,6210,6210,0
|
|
20240229,175900,43982828260,6210,6210,6210,6210,0
|
|
20240229,175800,43982828260,6210,6210,6210,6210,0
|
|
20240229,175700,43982828260,6210,6210,6210,6210,0
|
|
20240229,175600,43982828260,6210,6210,6210,6210,0
|
|
20240229,175500,43982828260,6210,6210,6210,6210,0
|
|
20240229,175400,43982828260,6210,6210,6210,6210,0
|
|
20240229,175300,43982828260,6210,6210,6210,6210,0
|
|
20240229,175200,43982828260,6210,6210,6210,6210,0
|
|
20240229,175100,43982828260,6210,6210,6210,6210,0
|
|
20240229,175000,43982828260,6210,6210,6210,6210,0
|
|
20240229,174900,43982828260,6210,6210,6210,6210,0
|
|
20240229,174800,43982828260,6210,6210,6210,6210,0
|
|
20240229,174700,43982828260,6210,6210,6210,6210,0
|
|
20240229,174600,43982828260,6210,6210,6210,6210,0
|
|
20240229,174500,43982828260,6210,6210,6210,6210,0
|
|
20240229,174400,43982828260,6210,6210,6210,6210,0
|
|
20240229,174300,43982828260,6210,6210,6210,6210,0
|
|
20240229,174200,43982828260,6210,6210,6210,6210,0
|
|
20240229,174100,43982828260,6210,6210,6210,6210,0
|
|
20240229,174000,43982828260,6210,6210,6210,6210,0
|
|
20240229,173900,43982828260,6210,6210,6210,6210,0
|
|
20240229,173800,43982828260,6210,6210,6210,6210,0
|
|
20240229,173700,43982828260,6210,6210,6210,6210,0
|
|
20240229,173600,43982828260,6210,6210,6210,6210,0
|
|
20240229,173500,43982828260,6210,6210,6210,6210,0
|
|
20240229,173400,43982828260,6210,6210,6210,6210,0
|
|
20240229,173300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,173200,43982828260,6210,6210,6210,6210,0
|
|
20240229,173100,43982828260,6210,6210,6210,6210,0
|
|
20240229,173000,43982828260,6210,6210,6210,6210,0
|
|
20240229,172900,43982828260,6210,6210,6210,6210,0
|
|
20240229,172800,43982828260,6210,6210,6210,6210,0
|
|
20240229,172700,43982828260,6210,6210,6210,6210,0
|
|
20240229,172600,43982828260,6210,6210,6210,6210,0
|
|
20240229,172500,43982828260,6210,6210,6210,6210,0
|
|
20240229,172400,43982828260,6210,6210,6210,6210,0
|
|
20240229,172300,43982828260,6210,6210,6210,6210,0
|
|
20240229,172200,43982828260,6210,6210,6210,6210,0
|
|
20240229,172100,43982828260,6210,6210,6210,6210,0
|
|
20240229,172000,43982828260,6210,6210,6210,6210,0
|
|
20240229,171900,43982828260,6210,6210,6210,6210,0
|
|
20240229,171800,43982828260,6210,6210,6210,6210,0
|
|
20240229,171700,43982828260,6210,6210,6210,6210,0
|
|
20240229,171600,43982828260,6210,6210,6210,6210,0
|
|
20240229,171500,43982828260,6210,6210,6210,6210,0
|
|
20240229,171400,43982828260,6210,6210,6210,6210,0
|
|
20240229,171300,43982828260,6210,6210,6210,6210,0
|
|
20240229,171200,43982828260,6210,6210,6210,6210,0
|
|
20240229,171100,43982828260,6210,6210,6210,6210,0
|
|
20240229,171000,43982828260,6210,6210,6210,6210,0
|
|
20240229,170900,43982828260,6210,6210,6210,6210,0
|
|
20240229,170800,43982828260,6210,6210,6210,6210,0
|
|
20240229,170700,43982828260,6210,6210,6210,6210,0
|
|
20240229,170600,43982828260,6210,6210,6210,6210,0
|
|
20240229,170500,43982828260,6210,6210,6210,6210,0
|
|
20240229,170400,43982828260,6210,6210,6210,6210,0
|
|
20240229,170300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,170200,43982828260,6210,6210,6210,6210,0
|
|
20240229,170100,43982828260,6210,6210,6210,6210,0
|
|
20240229,170000,43982828260,6210,6210,6210,6210,0
|
|
20240229,165900,43982828260,6210,6210,6210,6210,0
|
|
20240229,165800,43982828260,6210,6210,6210,6210,0
|
|
20240229,165700,43982828260,6210,6210,6210,6210,0
|
|
20240229,165600,43982828260,6210,6210,6210,6210,0
|
|
20240229,165500,43982828260,6210,6210,6210,6210,0
|
|
20240229,165400,43982828260,6210,6210,6210,6210,0
|
|
20240229,165300,43982828260,6210,6210,6210,6210,0
|
|
20240229,165200,43982828260,6210,6210,6210,6210,0
|
|
20240229,165100,43982828260,6210,6210,6210,6210,0
|
|
20240229,165000,43982828260,6210,6210,6210,6210,0
|
|
20240229,164900,43982828260,6210,6210,6210,6210,0
|
|
20240229,164800,43982828260,6210,6210,6210,6210,0
|
|
20240229,164700,43982828260,6210,6210,6210,6210,0
|
|
20240229,164600,43982828260,6210,6210,6210,6210,0
|
|
20240229,164500,43982828260,6210,6210,6210,6210,0
|
|
20240229,164400,43982828260,6210,6210,6210,6210,0
|
|
20240229,164300,43982828260,6210,6210,6210,6210,0
|
|
20240229,164200,43982828260,6210,6210,6210,6210,0
|
|
20240229,164100,43982828260,6210,6210,6210,6210,0
|
|
20240229,164000,43982828260,6210,6210,6210,6210,0
|
|
20240229,163900,43982828260,6210,6210,6210,6210,0
|
|
20240229,163800,43982828260,6210,6210,6210,6210,0
|
|
20240229,163700,43982828260,6210,6210,6210,6210,0
|
|
20240229,163600,43982828260,6210,6210,6210,6210,0
|
|
20240229,163500,43982828260,6210,6210,6210,6210,0
|
|
20240229,163400,43982828260,6210,6210,6210,6210,0
|
|
20240229,163300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,163200,43982828260,6210,6210,6210,6210,0
|
|
20240229,163100,43982828260,6210,6210,6210,6210,0
|
|
20240229,163000,43982828260,6210,6210,6210,6210,0
|
|
20240229,162900,43982828260,6210,6210,6210,6210,0
|
|
20240229,162800,43982828260,6210,6210,6210,6210,0
|
|
20240229,162700,43982828260,6210,6210,6210,6210,0
|
|
20240229,162600,43982828260,6210,6210,6210,6210,0
|
|
20240229,162500,43982828260,6210,6210,6210,6210,0
|
|
20240229,162400,43982828260,6210,6210,6210,6210,0
|
|
20240229,162300,43982828260,6210,6210,6210,6210,0
|
|
20240229,162200,43982828260,6210,6210,6210,6210,0
|
|
20240229,162100,43982828260,6210,6210,6210,6210,0
|
|
20240229,162000,43982828260,6210,6210,6210,6210,0
|
|
20240229,161900,43982828260,6210,6210,6210,6210,0
|
|
20240229,161800,43982828260,6210,6210,6210,6210,0
|
|
20240229,161700,43982828260,6210,6210,6210,6210,0
|
|
20240229,161600,43982828260,6210,6210,6210,6210,0
|
|
20240229,161500,43982828260,6210,6210,6210,6210,0
|
|
20240229,161400,43982828260,6210,6210,6210,6210,0
|
|
20240229,161300,43982828260,6210,6210,6210,6210,0
|
|
20240229,161200,43982828260,6210,6210,6210,6210,0
|
|
20240229,161100,43982828260,6210,6210,6210,6210,0
|
|
20240229,161000,43982828260,6210,6210,6210,6210,0
|
|
20240229,160900,43982828260,6210,6210,6210,6210,0
|
|
20240229,160800,43982828260,6210,6210,6210,6210,0
|
|
20240229,160700,43982828260,6210,6210,6210,6210,0
|
|
20240229,160600,43982828260,6210,6210,6210,6210,0
|
|
20240229,160500,43982828260,6210,6210,6210,6210,0
|
|
20240229,160400,43982828260,6210,6210,6210,6210,0
|
|
20240229,160300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,160200,43982828260,6210,6210,6210,6210,0
|
|
20240229,160100,43982828260,6210,6210,6210,6210,0
|
|
20240229,160000,43982828260,6210,6210,6210,6210,0
|
|
20240229,155900,43982828260,6210,6210,6210,6210,0
|
|
20240229,155800,43982828260,6210,6210,6210,6210,0
|
|
20240229,155700,43982828260,6210,6210,6210,6210,0
|
|
20240229,155600,43982828260,6210,6210,6210,6210,0
|
|
20240229,155500,43982828260,6210,6210,6210,6210,0
|
|
20240229,155400,43982828260,6210,6210,6210,6210,0
|
|
20240229,155300,43982828260,6210,6210,6210,6210,0
|
|
20240229,155200,43982828260,6210,6210,6210,6210,0
|
|
20240229,155100,43982828260,6210,6210,6210,6210,0
|
|
20240229,155000,43982828260,6210,6210,6210,6210,0
|
|
20240229,154900,43982828260,6210,6210,6210,6210,0
|
|
20240229,154800,43982828260,6210,6210,6210,6210,0
|
|
20240229,154700,43982828260,6210,6210,6210,6210,0
|
|
20240229,154600,43982828260,6210,6210,6210,6210,0
|
|
20240229,154500,43982828260,6210,6210,6210,6210,0
|
|
20240229,154400,43982828260,6210,6210,6210,6210,0
|
|
20240229,154300,43982828260,6210,6210,6210,6210,0
|
|
20240229,154200,43982828260,6210,6210,6210,6210,0
|
|
20240229,154100,43982828260,6210,6210,6210,6210,0
|
|
20240229,154000,43982828260,6210,6210,6210,6210,0
|
|
20240229,153900,43982828260,6210,6210,6210,6210,0
|
|
20240229,153800,43982828260,6210,6210,6210,6210,0
|
|
20240229,153700,43982828260,6210,6210,6210,6210,0
|
|
20240229,153600,43982828260,6210,6210,6210,6210,0
|
|
20240229,153500,43982828260,6210,6210,6210,6210,0
|
|
20240229,153400,43982828260,6210,6210,6210,6210,0
|
|
20240229,153300,43982828260,6210,6210,6210,6210,79258
|
|
20240229,153200,43982828260,6210,6210,6210,6210,0
|
|
20240229,153100,43982828260,6210,6210,6210,6210,0
|
|
20240229,153000,43982828260,6210,6210,6210,6210,79258
|
|
20240229,152900,43490636080,6250,6250,6250,6250,0
|
|
20240229,152800,43490636080,6250,6250,6250,6250,0
|
|
20240229,152700,43490636080,6250,6250,6250,6250,0
|
|
20240229,152600,43490636080,6250,6250,6250,6250,0
|
|
20240229,152500,43490636080,6250,6250,6250,6250,0
|
|
20240229,152400,43490636080,6250,6250,6250,6250,0
|
|
20240229,152300,43490636080,6250,6250,6250,6250,0
|
|
20240229,152200,43490636080,6250,6250,6250,6250,0
|
|
20240229,152100,43490636080,6250,6250,6250,6250,0
|
|
20240229,152000,43490636080,6250,6250,6250,6250,0
|
|
20240229,151900,43490636080,6250,6260,6270,6240,23003
|
|
20240229,151800,43346758660,6270,6270,6280,6260,8933
|
|
20240229,151700,43290785760,6270,6270,6280,6270,6338
|
|
20240229,151600,43251034150,6270,6260,6280,6260,15916
|
|
20240229,151500,43151247550,6260,6260,6270,6250,13127
|
|
20240229,151400,43069049760,6260,6260,6270,6250,10650
|
|
20240229,151300,43002396290,6270,6280,6280,6250,14733
|
|
20240229,151200,42910195140,6260,6270,6280,6250,6869
|
|
20240229,151100,42867170680,6270,6260,6290,6250,14852
|
|
20240229,151000,42774079270,6260,6300,6310,6260,12371
|
|
20240229,150900,42696406460,6300,6310,6310,6290,6861
|
|
20240229,150800,42653181010,6300,6320,6320,6300,6576
|
|
20240229,150700,42611736780,6320,6320,6320,6310,3656
|
|
20240229,150600,42588657120,6320,6340,6340,6320,2742
|
|
20240229,150500,42571311570,6340,6340,6340,6320,3972
|
|
20240229,150400,42546146490,6340,6300,6340,6290,9304
|
|
20240229,150300,42487376640,6290,6280,6320,6270,8101
|
|
20240229,150200,42436432640,6300,6300,6300,6280,5334
|
|
20240229,150100,42402892510,6290,6310,6310,6290,4120
|
|
20240229,150000,42376950030,6310,6310,6310,6300,2310
|
|
20240229,145900,42362374600,6320,6290,6320,6280,15825
|
|
20240229,145800,42262849820,6290,6290,6290,6290,0
|
|
20240229,145700,42262849820,6290,6290,6300,6290,11749
|
|
20240229,145600,42188943610,6300,6300,6310,6290,2633
|
|
20240229,145500,42172359390,6300,6300,6310,6300,2948
|
|
20240229,145400,42153775700,6310,6300,6310,6290,1007
|
|
20240229,145300,42147436080,6310,6320,6320,6290,3510
|
|
20240229,145200,42125311820,6320,6310,6320,6300,12434
|
|
20240229,145100,42046946060,6310,6310,6320,6290,4066
|
|
20240229,145000,42021336630,6300,6310,6330,6290,26153
|
|
20240229,144900,41856497400,6320,6300,6330,6300,5833
|
|
20240229,144800,41819712060,6300,6320,6320,6300,1681
|
|
20240229,144700,41809103460,6310,6310,6320,6300,9723
|
|
20240229,144600,41747746700,6310,6330,6340,6310,5539
|
|
20240229,144500,41712731540,6340,6330,6350,6320,5762
|
|
20240229,144400,41676246400,6340,6340,6350,6330,1753
|
|
20240229,144300,41665126560,6350,6340,6350,6330,2260
|
|
20240229,144200,41650791360,6340,6340,6350,6340,5162
|
|
20240229,144100,41618061140,6340,6330,6340,6330,1084
|
|
20240229,144000,41611194830,6320,6330,6340,6320,1292
|
|
20240229,143900,41603019620,6330,6320,6330,6310,4198
|
|
20240229,143800,41576500230,6320,6330,6330,6320,1669
|
|
20240229,143700,41565946660,6320,6320,6330,6320,4133
|
|
20240229,143600,41539826050,6330,6310,6330,6310,1568
|
|
20240229,143500,41529926110,6320,6310,6330,6300,9311
|
|
20240229,143400,41471180950,6320,6320,6330,6300,4192
|
|
20240229,143300,41444726580,6320,6320,6340,6320,2563
|
|
20240229,143200,41428525130,6320,6320,6340,6320,2246
|
|
20240229,143100,41414312320,6320,6330,6340,6320,1435
|
|
20240229,143000,41405228760,6330,6320,6330,6320,609
|
|
20240229,142900,41401378100,6330,6330,6340,6310,440
|
|
20240229,142800,41398592950,6330,6300,6350,6290,27887
|
|
20240229,142700,41222618750,6300,6340,6340,6300,12393
|
|
20240229,142600,41144372020,6350,6340,6360,6330,5534
|
|
20240229,142500,41109257720,6340,6350,6360,6340,2419
|
|
20240229,142400,41093906190,6350,6350,6360,6340,2288
|
|
20240229,142300,41079369320,6350,6360,6360,6340,556
|
|
20240229,142200,41075838620,6350,6330,6350,6330,1697
|
|
20240229,142100,41065070800,6330,6330,6340,6320,2182
|
|
20240229,142000,41051263250,6320,6350,6350,6320,3452
|
|
20240229,141900,41029401870,6350,6330,6350,6320,8076
|
|
20240229,141800,40978284910,6350,6340,6350,6330,7312
|
|
20240229,141700,40931935440,6340,6330,6360,6330,2242
|
|
20240229,141600,40917717020,6340,6370,6370,6330,14387
|
|
20240229,141500,40826321490,6370,6360,6370,6360,5452
|
|
20240229,141400,40791630900,6360,6330,6370,6320,6153
|
|
20240229,141300,40752551310,6320,6350,6360,6320,17200
|
|
20240229,141200,40643610180,6340,6370,6380,6340,13960
|
|
20240229,141100,40554942420,6380,6380,6380,6360,16036
|
|
20240229,141000,40452837930,6380,6390,6390,6380,10747
|
|
20240229,140900,40384233160,6390,6400,6400,6390,1445
|
|
20240229,140800,40374987160,6400,6410,6420,6390,3160
|
|
20240229,140700,40354762470,6420,6410,6430,6410,4294
|
|
20240229,140600,40327221500,6400,6410,6410,6400,4365
|
|
20240229,140500,40299285370,6400,6410,6420,6400,1414
|
|
20240229,140400,40290229290,6410,6390,6410,6390,4845
|
|
20240229,140300,40259239970,6400,6420,6420,6400,9032
|
|
20240229,140200,40201379670,6420,6420,6420,6410,670
|
|
20240229,140100,40197080270,6420,6420,6430,6420,1344
|
|
20240229,140000,40188451490,6430,6420,6430,6420,1185
|
|
20240229,135900,40180838020,6430,6420,6430,6420,639
|
|
20240229,135800,40176734000,6420,6440,6440,6420,3733
|
|
20240229,135700,40152725730,6430,6410,6440,6410,4735
|
|
20240229,135600,40122294780,6410,6420,6420,6410,487
|
|
20240229,135500,40119172460,6410,6420,6430,6410,1954
|
|
20240229,135400,40106626880,6420,6390,6430,6380,17509
|
|
20240229,135300,39994655900,6390,6410,6410,6390,21614
|
|
20240229,135200,39856385880,6410,6420,6430,6400,28974
|
|
20240229,135100,39670744100,6430,6420,6440,6400,19695
|
|
20240229,135000,39544472180,6420,6460,6460,6410,29130
|
|
20240229,134900,39357037820,6460,6470,6470,6460,3664
|
|
20240229,134800,39333367550,6470,6460,6470,6460,992
|
|
20240229,134700,39326951690,6460,6460,6470,6460,2472
|
|
20240229,134600,39310981420,6460,6480,6480,6460,4323
|
|
20240229,134500,39283015420,6480,6470,6480,6470,1282
|
|
20240229,134400,39274713070,6470,6470,6480,6470,771
|
|
20240229,134300,39269724180,6470,6470,6470,6470,2498
|
|
20240229,134200,39253562120,6480,6480,6480,6470,1160
|
|
20240229,134100,39246056410,6480,6470,6490,6460,2188
|
|
20240229,134000,39231884010,6460,6460,6480,6460,3159
|
|
20240229,133900,39211446830,6460,6470,6480,6460,5527
|
|
20240229,133800,39175713360,6480,6480,6490,6470,1561
|
|
20240229,133700,39165608490,6480,6470,6480,6460,7982
|
|
20240229,133600,39113993120,6480,6490,6490,6480,3659
|
|
20240229,133500,39090279950,6480,6490,6500,6480,1086
|
|
20240229,133400,39083242210,6500,6510,6510,6480,6453
|
|
20240229,133300,39041354870,6500,6490,6510,6490,2859
|
|
20240229,133200,39022767200,6490,6510,6510,6490,810
|
|
20240229,133100,39017503100,6510,6500,6520,6490,2784
|
|
20240229,133000,38999415830,6500,6480,6500,6480,3331
|
|
20240229,132900,38977774560,6480,6490,6490,6480,4076
|
|
20240229,132800,38951357330,6490,6490,6520,6490,2372
|
|
20240229,132700,38935959570,6490,6520,6530,6490,7234
|
|
20240229,132600,38888831180,6520,6520,6530,6520,4816
|
|
20240229,132500,38857400140,6530,6510,6530,6510,1574
|
|
20240229,132400,38847142150,6530,6530,6540,6500,2754
|
|
20240229,132300,38829218180,6530,6530,6550,6530,3156
|
|
20240229,132200,38808580100,6530,6540,6550,6530,907
|
|
20240229,132100,38802647350,6550,6530,6550,6530,2124
|
|
20240229,132000,38788753280,6550,6530,6570,6530,8659
|
|
20240229,131900,38732025380,6530,6490,6540,6480,7575
|
|
20240229,131800,38682664850,6460,6540,6540,6460,16484
|
|
20240229,131700,38575650400,6530,6500,6540,6490,6226
|
|
20240229,131600,38535128140,6500,6490,6500,6470,5991
|
|
20240229,131500,38496258770,6480,6440,6490,6440,21750
|
|
20240229,131400,38355471540,6440,6560,6560,6430,73270
|
|
20240229,131300,37878682690,6570,6570,6570,6560,5257
|
|
20240229,131200,37844162880,6570,6580,6580,6570,1036
|
|
20240229,131100,37837346430,6580,6580,6590,6580,1117
|
|
20240229,131000,37829990050,6590,6590,6600,6580,713
|
|
20240229,130900,37825292410,6590,6580,6590,6570,4490
|
|
20240229,130800,37795748150,6580,6580,6590,6580,2375
|
|
20240229,130700,37780117620,6590,6590,6590,6580,1114
|
|
20240229,130600,37772782510,6590,6590,6600,6580,1513
|
|
20240229,130500,37762812000,6590,6590,6600,6590,2690
|
|
20240229,130400,37745084870,6590,6580,6600,6580,214
|
|
20240229,130300,37743674700,6590,6590,6600,6580,6012
|
|
20240229,130200,37704046060,6600,6600,6610,6590,2168
|
|
20240229,130100,37689738860,6600,6590,6600,6590,593
|
|
20240229,130000,37685825290,6580,6580,6580,6580,781
|
|
20240229,125900,37680686310,6600,6580,6600,6580,763
|
|
20240229,125800,37675665170,6580,6590,6600,6580,1020
|
|
20240229,125700,37668952550,6590,6590,6600,6580,1744
|
|
20240229,125600,37657468830,6590,6590,6590,6580,682
|
|
20240229,125500,37652979520,6590,6580,6590,6580,14
|
|
20240229,125400,37652887360,6580,6580,6580,6570,2322
|
|
20240229,125300,37637616270,6570,6580,6580,6570,3419
|
|
20240229,125200,37615124130,6580,6590,6590,6580,2452
|
|
20240229,125100,37598989720,6580,6590,6590,6580,2037
|
|
20240229,125000,37585585380,6590,6590,6590,6590,1126
|
|
20240229,124900,37578165040,6590,6580,6590,6580,1625
|
|
20240229,124800,37567468800,6580,6580,6580,6570,3648
|
|
20240229,124700,37543467280,6580,6600,6600,6580,3144
|
|
20240229,124600,37522767060,6590,6600,6600,6590,946
|
|
20240229,124500,37516524470,6600,6610,6610,6600,1883
|
|
20240229,124400,37504096300,6610,6600,6610,6600,667
|
|
20240229,124300,37499693460,6600,6600,6610,6600,1222
|
|
20240229,124200,37491628150,6600,6610,6610,6600,1800
|
|
20240229,124100,37479747150,6610,6600,6610,6600,4251
|
|
20240229,124000,37451674870,6600,6610,6610,6600,2078
|
|
20240229,123900,37437954520,6620,6610,6620,6610,1174
|
|
20240229,123800,37430194160,6600,6620,6620,6600,3917
|
|
20240229,123700,37404312040,6620,6620,6620,6610,581
|
|
20240229,123600,37400465910,6610,6610,6620,6610,150
|
|
20240229,123500,37399473000,6620,6620,6620,6610,4487
|
|
20240229,123400,37369777720,6620,6620,6630,6620,371
|
|
20240229,123300,37367319750,6630,6610,6630,6610,3002
|
|
20240229,123200,37347438810,6620,6610,6620,6600,1738
|
|
20240229,123100,37335950850,6610,6600,6610,6590,1326
|
|
20240229,123000,37327198410,6600,6600,6600,6590,3051
|
|
20240229,122900,37307071350,6600,6580,6600,6580,1204
|
|
20240229,122800,37299136490,6580,6570,6580,6570,1653
|
|
20240229,122700,37288259770,6570,6570,6580,6570,1569
|
|
20240229,122600,37277951400,6580,6560,6580,6560,5002
|
|
20240229,122500,37245124060,6560,6560,6580,6550,15714
|
|
20240229,122400,37142073310,6560,6590,6590,6560,19957
|
|
20240229,122300,37011055270,6580,6590,6590,6580,11212
|
|
20240229,122200,36937273760,6590,6590,6600,6590,4086
|
|
20240229,122100,36910346970,6590,6590,6600,6590,3473
|
|
20240229,122000,36887459860,6590,6610,6610,6590,6814
|
|
20240229,121900,36842519560,6610,6610,6620,6610,1890
|
|
20240229,121800,36830026130,6610,6610,6610,6600,995
|
|
20240229,121700,36823452440,6610,6620,6630,6600,1861
|
|
20240229,121600,36811158890,6630,6630,6630,6620,562
|
|
20240229,121500,36807435440,6630,6620,6630,6610,1329
|
|
20240229,121400,36798627910,6620,6610,6620,6600,781
|
|
20240229,121300,36793472440,6600,6620,6620,6600,1366
|
|
20240229,121200,36784446000,6620,6620,6620,6620,1033
|
|
20240229,121100,36777607540,6620,6620,6630,6620,1476
|
|
20240229,121000,36767833750,6620,6590,6620,6590,2785
|
|
20240229,120900,36749445040,6590,6590,6600,6590,739
|
|
20240229,120800,36744572340,6600,6600,6610,6600,1285
|
|
20240229,120700,36736087670,6590,6600,6610,6590,5624
|
|
20240229,120600,36699008770,6600,6610,6610,6600,7643
|
|
20240229,120500,36648551980,6610,6620,6620,6610,4661
|
|
20240229,120400,36617739810,6620,6630,6630,6610,1491
|
|
20240229,120300,36607877680,6620,6620,6640,6620,2689
|
|
20240229,120200,36590076400,6620,6620,6630,6620,2458
|
|
20240229,120100,36573798720,6620,6620,6630,6620,1050
|
|
20240229,120000,36566845040,6620,6630,6630,6620,1421
|
|
20240229,115900,36557427750,6630,6630,6630,6630,805
|
|
20240229,115800,36552090600,6630,6620,6640,6620,835
|
|
20240229,115700,36546555860,6620,6630,6630,6620,8591
|
|
20240229,115600,36489677830,6630,6640,6640,6620,3292
|
|
20240229,115500,36467855440,6650,6640,6650,6630,845
|
|
20240229,115400,36462251310,6630,6650,6660,6620,8522
|
|
20240229,115300,36405722200,6650,6640,6660,6640,2756
|
|
20240229,115200,36387403440,6640,6660,6660,6630,4653
|
|
20240229,115100,36356512510,6660,6660,6660,6650,3271
|
|
20240229,115000,36334753320,6660,6670,6680,6660,3437
|
|
20240229,114900,36311852290,6670,6690,6690,6670,1876
|
|
20240229,114800,36299327670,6680,6660,6700,6650,5475
|
|
20240229,114700,36262717800,6660,6630,6670,6630,3340
|
|
20240229,114600,36240546660,6630,6660,6660,6620,25711
|
|
20240229,114500,36069897290,6660,6710,6710,6660,14220
|
|
20240229,114400,35975031900,6700,6710,6720,6700,7915
|
|
20240229,114300,35921966340,6720,6740,6740,6710,5699
|
|
20240229,114200,35883665130,6730,6730,6740,6730,2521
|
|
20240229,114100,35866690610,6740,6740,6740,6720,1857
|
|
20240229,114000,35854181800,6720,6710,6750,6710,4103
|
|
20240229,113900,35826602390,6720,6720,6730,6710,6263
|
|
20240229,113800,35784486240,6710,6710,6730,6710,1930
|
|
20240229,113700,35771514030,6720,6720,6720,6710,5150
|
|
20240229,113600,35736928530,6720,6730,6730,6710,5951
|
|
20240229,113500,35696947100,6720,6740,6760,6720,23212
|
|
20240229,113400,35540507450,6750,6750,6750,6740,4323
|
|
20240229,113300,35511333820,6740,6740,6750,6730,11425
|
|
20240229,113200,35434301490,6750,6730,6750,6730,8900
|
|
20240229,113100,35374343060,6740,6730,6740,6730,2436
|
|
20240229,113000,35357931160,6740,6720,6740,6710,2375
|
|
20240229,112900,35341949760,6710,6720,6730,6710,2420
|
|
20240229,112800,35325694090,6720,6750,6750,6710,13941
|
|
20240229,112700,35231788700,6740,6740,6750,6730,8551
|
|
20240229,112600,35174115130,6730,6710,6740,6700,7431
|
|
20240229,112500,35124145950,6720,6700,6720,6690,4532
|
|
20240229,112400,35093749510,6710,6700,6710,6690,1861
|
|
20240229,112300,35081294360,6690,6690,6710,6690,2292
|
|
20240229,112200,35065933890,6690,6710,6710,6690,1743
|
|
20240229,112100,35054255070,6700,6670,6710,6670,4886
|
|
20240229,112000,35021537960,6660,6660,6670,6650,925
|
|
20240229,111900,35015380520,6660,6670,6680,6650,3526
|
|
20240229,111800,34991912940,6690,6650,6690,6650,704
|
|
20240229,111700,34987211620,6650,6640,6660,6640,3750
|
|
20240229,111600,34962287930,6650,6640,6650,6640,4852
|
|
20240229,111500,34930064800,6640,6650,6670,6640,4193
|
|
20240229,111400,34902189300,6660,6650,6670,6650,5920
|
|
20240229,111300,34862787890,6660,6700,6700,6650,10335
|
|
20240229,111200,34793808340,6680,6690,6700,6680,3176
|
|
20240229,111100,34772561640,6690,6700,6700,6680,6744
|
|
20240229,111000,34727449460,6700,6690,6700,6680,6492
|
|
20240229,110900,34683997340,6690,6690,6700,6680,3386
|
|
20240229,110800,34661341330,6690,6740,6740,6680,13853
|
|
20240229,110700,34568526090,6730,6730,6740,6720,18494
|
|
20240229,110600,34444163500,6720,6730,6740,6710,12165
|
|
20240229,110500,34362288100,6740,6770,6770,6730,16940
|
|
20240229,110400,34247934480,6760,6760,6770,6750,15339
|
|
20240229,110300,34144174890,6750,6730,6770,6730,25680
|
|
20240229,110200,33970576100,6730,6760,6770,6730,33538
|
|
20240229,110100,33744059130,6770,6700,6780,6690,53949
|
|
20240229,110000,33379646690,6690,6680,6700,6680,1381
|
|
20240229,105900,33370399780,6700,6720,6720,6680,6645
|
|
20240229,105800,33325901090,6710,6710,6720,6690,4270
|
|
20240229,105700,33297267380,6700,6740,6740,6700,12076
|
|
20240229,105600,33216155800,6730,6730,6740,6710,16234
|
|
20240229,105500,33106993340,6720,6700,6730,6690,14400
|
|
20240229,105400,33010322580,6690,6690,6700,6680,5448
|
|
20240229,105300,32973852550,6680,6680,6690,6650,8746
|
|
20240229,105200,32915527530,6680,6640,6680,6630,2960
|
|
20240229,105100,32895869660,6630,6650,6650,6620,7690
|
|
20240229,105000,32844915000,6650,6650,6650,6620,7282
|
|
20240229,104900,32796633080,6640,6620,6640,6620,7937
|
|
20240229,104800,32744053050,6630,6640,6650,6620,12274
|
|
20240229,104700,32662654490,6650,6660,6660,6640,6029
|
|
20240229,104600,32622590890,6660,6690,6690,6650,10666
|
|
20240229,104500,32551476200,6690,6720,6720,6690,13145
|
|
20240229,104400,32463252820,6720,6700,6720,6690,8166
|
|
20240229,104300,32408472570,6690,6690,6700,6680,4342
|
|
20240229,104200,32379411480,6680,6700,6700,6680,5988
|
|
20240229,104100,32339365520,6690,6690,6700,6680,6440
|
|
20240229,104000,32296289670,6700,6700,6710,6690,8938
|
|
20240229,103900,32236387490,6690,6690,6700,6680,9804
|
|
20240229,103800,32170800340,6700,6710,6730,6690,20412
|
|
20240229,103700,32033773450,6700,6690,6710,6670,14249
|
|
20240229,103600,31938419980,6680,6690,6700,6680,18047
|
|
20240229,103500,31817643750,6700,6660,6710,6660,26586
|
|
20240229,103400,31639822490,6670,6650,6670,6640,8033
|
|
20240229,103300,31586369800,6660,6680,6680,6640,12383
|
|
20240229,103200,31503896110,6670,6660,6700,6650,30087
|
|
20240229,103100,31302793930,6670,6610,6670,6600,12229
|
|
20240229,103000,31221624460,6610,6590,6610,6590,3680
|
|
20240229,102900,31197326600,6600,6620,6620,6600,7921
|
|
20240229,102800,31145017320,6620,6620,6630,6610,3324
|
|
20240229,102700,31123022340,6630,6620,6630,6600,1410
|
|
20240229,102600,31113689740,6620,6560,6630,6560,5489
|
|
20240229,102500,31077587480,6560,6630,6630,6560,7851
|
|
20240229,102400,31025935520,6630,6630,6640,6600,13391
|
|
20240229,102300,30937330640,6630,6630,6640,6620,5641
|
|
20240229,102200,30899939580,6640,6630,6640,6630,1618
|
|
20240229,102100,30889200590,6630,6640,6640,6620,3404
|
|
20240229,102000,30866621610,6640,6630,6640,6610,5472
|
|
20240229,101900,30830393610,6620,6640,6640,6620,3332
|
|
20240229,101800,30808294620,6630,6630,6640,6620,3295
|
|
20240229,101700,30786460010,6620,6600,6620,6600,2525
|
|
20240229,101600,30769761740,6610,6600,6620,6590,2456
|
|
20240229,101500,30753552620,6610,6620,6640,6570,11310
|
|
20240229,101400,30678890520,6630,6620,6630,6610,2112
|
|
20240229,101300,30664912970,6620,6610,6630,6610,5580
|
|
20240229,101200,30627966540,6620,6610,6620,6600,4752
|
|
20240229,101100,30596571500,6610,6610,6620,6610,5923
|
|
20240229,101000,30557405160,6610,6610,6630,6600,7170
|
|
20240229,100900,30510040000,6610,6580,6630,6580,5292
|
|
20240229,100800,30475124340,6580,6570,6590,6560,10149
|
|
20240229,100700,30408366690,6580,6630,6630,6560,11775
|
|
20240229,100600,30330702920,6630,6590,6630,6580,20395
|
|
20240229,100500,30196014550,6580,6580,6590,6550,19402
|
|
20240229,100400,30068622790,6570,6610,6610,6570,20321
|
|
20240229,100300,29934839750,6610,6590,6610,6570,30091
|
|
20240229,100200,29736829170,6590,6630,6640,6590,24005
|
|
20240229,100100,29578247300,6640,6670,6670,6630,9632
|
|
20240229,100000,29514161170,6660,6640,6680,6630,16304
|
|
20240229,095900,29405651780,6640,6600,6660,6580,40098
|
|
20240229,095800,29140643110,6600,6680,6680,6580,87859
|
|
20240229,095700,28558507510,6670,6710,6720,6670,28637
|
|
20240229,095600,28366747650,6720,6720,6730,6700,8386
|
|
20240229,095500,28310437840,6710,6720,6730,6700,16460
|
|
20240229,095400,28199914940,6730,6720,6740,6710,18389
|
|
20240229,095300,28076267590,6720,6710,6730,6700,8357
|
|
20240229,095200,28020125080,6720,6690,6720,6680,7957
|
|
20240229,095100,27966783490,6690,6680,6690,6670,15596
|
|
20240229,095000,27862617780,6680,6690,6700,6680,10113
|
|
20240229,094900,27794978440,6680,6690,6700,6680,10740
|
|
20240229,094800,27723109920,6690,6660,6720,6650,21099
|
|
20240229,094700,27581969290,6650,6710,6720,6650,94244
|
|
20240229,094600,26952500720,6720,6740,6750,6710,24422
|
|
20240229,094500,26788293270,6750,6740,6750,6730,6373
|
|
20240229,094400,26745364570,6750,6750,6760,6740,7190
|
|
20240229,094300,26696890410,6750,6780,6780,6730,26472
|
|
20240229,094200,26518153020,6780,6770,6790,6760,11715
|
|
20240229,094100,26438918440,6790,6820,6820,6760,8972
|
|
20240229,094000,26378050360,6810,6770,6810,6760,13674
|
|
20240229,093900,26285282260,6770,6800,6800,6770,12816
|
|
20240229,093800,26198398130,6790,6820,6830,6760,23728
|
|
20240229,093700,26037287310,6820,6820,6830,6810,9680
|
|
20240229,093600,25971299140,6820,6800,6840,6800,15428
|
|
20240229,093500,25865994330,6810,6820,6830,6800,12522
|
|
20240229,093400,25780650470,6820,6850,6870,6790,55860
|
|
20240229,093300,25398601330,6860,6770,6880,6750,75118
|
|
20240229,093200,24884990130,6770,6760,6780,6750,9454
|
|
20240229,093100,24821044910,6750,6710,6770,6710,17090
|
|
20240229,093000,24705899810,6710,6730,6740,6710,27505
|
|
20240229,092900,24521033980,6730,6740,6750,6730,7187
|
|
20240229,092800,24472593160,6740,6710,6740,6710,17591
|
|
20240229,092700,24354285990,6720,6750,6760,6710,50077
|
|
20240229,092600,24017579230,6750,6780,6780,6740,15593
|
|
20240229,092500,23912320350,6780,6780,6780,6750,17146
|
|
20240229,092400,23796287300,6780,6770,6790,6770,4106
|
|
20240229,092300,23768455860,6780,6800,6800,6750,24313
|
|
20240229,092200,23603897100,6800,6760,6800,6750,20458
|
|
20240229,092100,23465285870,6760,6760,6770,6750,14014
|
|
20240229,092000,23370654090,6770,6790,6790,6750,27584
|
|
20240229,091900,23184136250,6780,6810,6830,6770,21891
|
|
20240229,091800,23035457620,6810,6830,6880,6800,81330
|
|
20240229,091700,22478403620,6840,6760,6840,6750,43677
|
|
20240229,091600,22181142820,6780,6780,6790,6710,113285
|
|
20240229,091500,21417554370,6780,6810,6820,6780,34763
|
|
20240229,091400,21181320510,6810,6810,6830,6780,60429
|
|
20240229,091300,20770474150,6810,6840,6850,6810,37889
|
|
20240229,091200,20511882770,6840,6830,6930,6810,72646
|
|
20240229,091100,20013338540,6830,6780,6860,6770,48798
|
|
20240229,091000,19680702360,6780,6840,6860,6780,39720
|
|
20240229,090900,19409963030,6850,6790,6860,6790,46449
|
|
20240229,090800,19092440130,6800,6840,6840,6770,86028
|
|
20240229,090700,18508160070,6840,6910,6920,6780,118974
|
|
20240229,090600,17695998010,6910,6870,6970,6840,133061
|
|
20240229,090500,16776296400,6860,6890,6890,6820,108476
|
|
20240229,090400,16033251770,6890,6890,6940,6850,130063
|
|
20240229,090300,15137540480,6890,6900,6980,6850,170115
|
|
20240229,090200,13960731960,6910,6960,7020,6850,316993
|
|
20240229,090100,11762893030,6960,6980,7090,6950,414433
|
|
20240229,090000,8853367350,6990,6980,7080,6920,1263130
|