750 lines
35 KiB
CSV
750 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,212700,89716930,9680,9680,9680,9680,28
|
|
20240226,212600,89716930,9680,9680,9680,9680,0
|
|
20240226,212500,89716930,9680,9680,9680,9680,0
|
|
20240226,212400,89716930,9680,9680,9680,9680,0
|
|
20240226,212300,89716930,9680,9680,9680,9680,0
|
|
20240226,212200,89716930,9680,9680,9680,9680,0
|
|
20240226,212100,89716930,9680,9680,9680,9680,0
|
|
20240226,212000,89716930,9680,9680,9680,9680,0
|
|
20240226,211900,89716930,9680,9680,9680,9680,0
|
|
20240226,211800,89716930,9680,9680,9680,9680,0
|
|
20240226,211700,89716930,9680,9680,9680,9680,0
|
|
20240226,211600,89716930,9680,9680,9680,9680,0
|
|
20240226,211500,89716930,9680,9680,9680,9680,0
|
|
20240226,211400,89716930,9680,9680,9680,9680,0
|
|
20240226,211300,89716930,9680,9680,9680,9680,0
|
|
20240226,211200,89716930,9680,9680,9680,9680,0
|
|
20240226,211100,89716930,9680,9680,9680,9680,0
|
|
20240226,211000,89716930,9680,9680,9680,9680,0
|
|
20240226,210900,89716930,9680,9680,9680,9680,0
|
|
20240226,210800,89716930,9680,9680,9680,9680,0
|
|
20240226,210700,89716930,9680,9680,9680,9680,0
|
|
20240226,210600,89716930,9680,9680,9680,9680,0
|
|
20240226,210500,89716930,9680,9680,9680,9680,0
|
|
20240226,210400,89716930,9680,9680,9680,9680,0
|
|
20240226,210300,89716930,9680,9680,9680,9680,0
|
|
20240226,210200,89716930,9680,9680,9680,9680,0
|
|
20240226,210100,89716930,9680,9680,9680,9680,0
|
|
20240226,210000,89716930,9680,9680,9680,9680,0
|
|
20240226,205900,89716930,9680,9680,9680,9680,0
|
|
20240226,205800,89716930,9680,9680,9680,9680,0
|
|
20240226,205700,89716930,9680,9680,9680,9680,28
|
|
20240226,205600,89716930,9680,9680,9680,9680,0
|
|
20240226,205500,89716930,9680,9680,9680,9680,0
|
|
20240226,205400,89716930,9680,9680,9680,9680,0
|
|
20240226,205300,89716930,9680,9680,9680,9680,0
|
|
20240226,205200,89716930,9680,9680,9680,9680,0
|
|
20240226,205100,89716930,9680,9680,9680,9680,0
|
|
20240226,205000,89716930,9680,9680,9680,9680,0
|
|
20240226,204900,89716930,9680,9680,9680,9680,0
|
|
20240226,204800,89716930,9680,9680,9680,9680,0
|
|
20240226,204700,89716930,9680,9680,9680,9680,0
|
|
20240226,204600,89716930,9680,9680,9680,9680,0
|
|
20240226,204500,89716930,9680,9680,9680,9680,0
|
|
20240226,204400,89716930,9680,9680,9680,9680,0
|
|
20240226,204300,89716930,9680,9680,9680,9680,0
|
|
20240226,204200,89716930,9680,9680,9680,9680,0
|
|
20240226,204100,89716930,9680,9680,9680,9680,0
|
|
20240226,204000,89716930,9680,9680,9680,9680,0
|
|
20240226,203900,89716930,9680,9680,9680,9680,0
|
|
20240226,203800,89716930,9680,9680,9680,9680,0
|
|
20240226,203700,89716930,9680,9680,9680,9680,0
|
|
20240226,203600,89716930,9680,9680,9680,9680,0
|
|
20240226,203500,89716930,9680,9680,9680,9680,0
|
|
20240226,203400,89716930,9680,9680,9680,9680,0
|
|
20240226,203300,89716930,9680,9680,9680,9680,0
|
|
20240226,203200,89716930,9680,9680,9680,9680,0
|
|
20240226,203100,89716930,9680,9680,9680,9680,0
|
|
20240226,203000,89716930,9680,9680,9680,9680,0
|
|
20240226,202900,89716930,9680,9680,9680,9680,0
|
|
20240226,202800,89716930,9680,9680,9680,9680,0
|
|
20240226,202700,89716930,9680,9680,9680,9680,28
|
|
20240226,202600,89716930,9680,9680,9680,9680,0
|
|
20240226,202500,89716930,9680,9680,9680,9680,0
|
|
20240226,202400,89716930,9680,9680,9680,9680,0
|
|
20240226,202300,89716930,9680,9680,9680,9680,0
|
|
20240226,202200,89716930,9680,9680,9680,9680,0
|
|
20240226,202100,89716930,9680,9680,9680,9680,0
|
|
20240226,202000,89716930,9680,9680,9680,9680,0
|
|
20240226,201900,89716930,9680,9680,9680,9680,0
|
|
20240226,201800,89716930,9680,9680,9680,9680,0
|
|
20240226,201700,89716930,9680,9680,9680,9680,0
|
|
20240226,201600,89716930,9680,9680,9680,9680,0
|
|
20240226,201500,89716930,9680,9680,9680,9680,0
|
|
20240226,201400,89716930,9680,9680,9680,9680,0
|
|
20240226,201300,89716930,9680,9680,9680,9680,0
|
|
20240226,201200,89716930,9680,9680,9680,9680,0
|
|
20240226,201100,89716930,9680,9680,9680,9680,0
|
|
20240226,201000,89716930,9680,9680,9680,9680,0
|
|
20240226,200900,89716930,9680,9680,9680,9680,0
|
|
20240226,200800,89716930,9680,9680,9680,9680,0
|
|
20240226,200700,89716930,9680,9680,9680,9680,0
|
|
20240226,200600,89716930,9680,9680,9680,9680,0
|
|
20240226,200500,89716930,9680,9680,9680,9680,0
|
|
20240226,200400,89716930,9680,9680,9680,9680,0
|
|
20240226,200300,89716930,9680,9680,9680,9680,0
|
|
20240226,200200,89716930,9680,9680,9680,9680,0
|
|
20240226,200100,89716930,9680,9680,9680,9680,0
|
|
20240226,200000,89716930,9680,9680,9680,9680,0
|
|
20240226,195900,89716930,9680,9680,9680,9680,0
|
|
20240226,195800,89716930,9680,9680,9680,9680,0
|
|
20240226,195700,89716930,9680,9680,9680,9680,28
|
|
20240226,195600,89716930,9680,9680,9680,9680,0
|
|
20240226,195500,89716930,9680,9680,9680,9680,0
|
|
20240226,195400,89716930,9680,9680,9680,9680,0
|
|
20240226,195300,89716930,9680,9680,9680,9680,0
|
|
20240226,195200,89716930,9680,9680,9680,9680,0
|
|
20240226,195100,89716930,9680,9680,9680,9680,0
|
|
20240226,195000,89716930,9680,9680,9680,9680,0
|
|
20240226,194900,89716930,9680,9680,9680,9680,0
|
|
20240226,194800,89716930,9680,9680,9680,9680,0
|
|
20240226,194700,89716930,9680,9680,9680,9680,0
|
|
20240226,194600,89716930,9680,9680,9680,9680,0
|
|
20240226,194500,89716930,9680,9680,9680,9680,0
|
|
20240226,194400,89716930,9680,9680,9680,9680,0
|
|
20240226,194300,89716930,9680,9680,9680,9680,0
|
|
20240226,194200,89716930,9680,9680,9680,9680,0
|
|
20240226,194100,89716930,9680,9680,9680,9680,0
|
|
20240226,194000,89716930,9680,9680,9680,9680,0
|
|
20240226,193900,89716930,9680,9680,9680,9680,0
|
|
20240226,193800,89716930,9680,9680,9680,9680,0
|
|
20240226,193700,89716930,9680,9680,9680,9680,0
|
|
20240226,193600,89716930,9680,9680,9680,9680,0
|
|
20240226,193500,89716930,9680,9680,9680,9680,0
|
|
20240226,193400,89716930,9680,9680,9680,9680,0
|
|
20240226,193300,89716930,9680,9680,9680,9680,0
|
|
20240226,193200,89716930,9680,9680,9680,9680,0
|
|
20240226,193100,89716930,9680,9680,9680,9680,0
|
|
20240226,193000,89716930,9680,9680,9680,9680,0
|
|
20240226,192900,89716930,9680,9680,9680,9680,0
|
|
20240226,192800,89716930,9680,9680,9680,9680,0
|
|
20240226,192700,89716930,9680,9680,9680,9680,28
|
|
20240226,192600,89716930,9680,9680,9680,9680,0
|
|
20240226,192500,89716930,9680,9680,9680,9680,0
|
|
20240226,192400,89716930,9680,9680,9680,9680,0
|
|
20240226,192300,89716930,9680,9680,9680,9680,0
|
|
20240226,192200,89716930,9680,9680,9680,9680,0
|
|
20240226,192100,89716930,9680,9680,9680,9680,0
|
|
20240226,192000,89716930,9680,9680,9680,9680,0
|
|
20240226,191900,89716930,9680,9680,9680,9680,0
|
|
20240226,191800,89716930,9680,9680,9680,9680,0
|
|
20240226,191700,89716930,9680,9680,9680,9680,0
|
|
20240226,191600,89716930,9680,9680,9680,9680,0
|
|
20240226,191500,89716930,9680,9680,9680,9680,0
|
|
20240226,191400,89716930,9680,9680,9680,9680,0
|
|
20240226,191300,89716930,9680,9680,9680,9680,0
|
|
20240226,191200,89716930,9680,9680,9680,9680,0
|
|
20240226,191100,89716930,9680,9680,9680,9680,0
|
|
20240226,191000,89716930,9680,9680,9680,9680,0
|
|
20240226,190900,89716930,9680,9680,9680,9680,0
|
|
20240226,190800,89716930,9680,9680,9680,9680,0
|
|
20240226,190700,89716930,9680,9680,9680,9680,0
|
|
20240226,190600,89716930,9680,9680,9680,9680,0
|
|
20240226,190500,89716930,9680,9680,9680,9680,0
|
|
20240226,190400,89716930,9680,9680,9680,9680,0
|
|
20240226,190300,89716930,9680,9680,9680,9680,0
|
|
20240226,190200,89716930,9680,9680,9680,9680,0
|
|
20240226,190100,89716930,9680,9680,9680,9680,0
|
|
20240226,190000,89716930,9680,9680,9680,9680,0
|
|
20240226,185900,89716930,9680,9680,9680,9680,0
|
|
20240226,185800,89716930,9680,9680,9680,9680,0
|
|
20240226,185700,89716930,9680,9680,9680,9680,28
|
|
20240226,185600,89716930,9680,9680,9680,9680,0
|
|
20240226,185500,89716930,9680,9680,9680,9680,0
|
|
20240226,185400,89716930,9680,9680,9680,9680,0
|
|
20240226,185300,89716930,9680,9680,9680,9680,0
|
|
20240226,185200,89716930,9680,9680,9680,9680,0
|
|
20240226,185100,89716930,9680,9680,9680,9680,0
|
|
20240226,185000,89716930,9680,9680,9680,9680,0
|
|
20240226,184900,89716930,9680,9680,9680,9680,0
|
|
20240226,184800,89716930,9680,9680,9680,9680,0
|
|
20240226,184700,89716930,9680,9680,9680,9680,0
|
|
20240226,184600,89716930,9680,9680,9680,9680,0
|
|
20240226,184500,89716930,9680,9680,9680,9680,0
|
|
20240226,184400,89716930,9680,9680,9680,9680,0
|
|
20240226,184300,89716930,9680,9680,9680,9680,0
|
|
20240226,184200,89716930,9680,9680,9680,9680,0
|
|
20240226,184100,89716930,9680,9680,9680,9680,0
|
|
20240226,184000,89716930,9680,9680,9680,9680,0
|
|
20240226,183900,89716930,9680,9680,9680,9680,0
|
|
20240226,183800,89716930,9680,9680,9680,9680,0
|
|
20240226,183700,89716930,9680,9680,9680,9680,0
|
|
20240226,183600,89716930,9680,9680,9680,9680,0
|
|
20240226,183500,89716930,9680,9680,9680,9680,0
|
|
20240226,183400,89716930,9680,9680,9680,9680,0
|
|
20240226,183300,89716930,9680,9680,9680,9680,0
|
|
20240226,183200,89716930,9680,9680,9680,9680,0
|
|
20240226,183100,89716930,9680,9680,9680,9680,0
|
|
20240226,183000,89716930,9680,9680,9680,9680,0
|
|
20240226,182900,89716930,9680,9680,9680,9680,0
|
|
20240226,182800,89716930,9680,9680,9680,9680,0
|
|
20240226,182700,89716930,9680,9680,9680,9680,28
|
|
20240226,182600,89716930,9680,9680,9680,9680,0
|
|
20240226,182500,89716930,9680,9680,9680,9680,0
|
|
20240226,182400,89716930,9680,9680,9680,9680,0
|
|
20240226,182300,89716930,9680,9680,9680,9680,0
|
|
20240226,182200,89716930,9680,9680,9680,9680,0
|
|
20240226,182100,89716930,9680,9680,9680,9680,0
|
|
20240226,182000,89716930,9680,9680,9680,9680,0
|
|
20240226,181900,89716930,9680,9680,9680,9680,0
|
|
20240226,181800,89716930,9680,9680,9680,9680,0
|
|
20240226,181700,89716930,9680,9680,9680,9680,0
|
|
20240226,181600,89716930,9680,9680,9680,9680,0
|
|
20240226,181500,89716930,9680,9680,9680,9680,0
|
|
20240226,181400,89716930,9680,9680,9680,9680,0
|
|
20240226,181300,89716930,9680,9680,9680,9680,0
|
|
20240226,181200,89716930,9680,9680,9680,9680,0
|
|
20240226,181100,89716930,9680,9680,9680,9680,0
|
|
20240226,181000,89716930,9680,9680,9680,9680,0
|
|
20240226,180900,89716930,9680,9680,9680,9680,0
|
|
20240226,180800,89716930,9680,9680,9680,9680,0
|
|
20240226,180700,89716930,9680,9680,9680,9680,0
|
|
20240226,180600,89716930,9680,9680,9680,9680,0
|
|
20240226,180500,89716930,9680,9680,9680,9680,0
|
|
20240226,180400,89716930,9680,9680,9680,9680,0
|
|
20240226,180300,89716930,9680,9680,9680,9680,0
|
|
20240226,180200,89716930,9680,9680,9680,9680,0
|
|
20240226,180100,89716930,9680,9680,9680,9680,0
|
|
20240226,180000,89716930,9680,9680,9680,9680,0
|
|
20240226,175900,89716930,9680,9680,9680,9680,0
|
|
20240226,175800,89716930,9680,9680,9680,9680,0
|
|
20240226,175700,89716930,9680,9680,9680,9680,28
|
|
20240226,175600,89716930,9680,9680,9680,9680,0
|
|
20240226,175500,89716930,9680,9680,9680,9680,0
|
|
20240226,175400,89716930,9680,9680,9680,9680,0
|
|
20240226,175300,89716930,9680,9680,9680,9680,0
|
|
20240226,175200,89716930,9680,9680,9680,9680,0
|
|
20240226,175100,89716930,9680,9680,9680,9680,0
|
|
20240226,175000,89716930,9680,9680,9680,9680,0
|
|
20240226,174900,89716930,9680,9680,9680,9680,0
|
|
20240226,174800,89716930,9680,9680,9680,9680,0
|
|
20240226,174700,89716930,9680,9680,9680,9680,0
|
|
20240226,174600,89716930,9680,9680,9680,9680,0
|
|
20240226,174500,89716930,9680,9680,9680,9680,0
|
|
20240226,174400,89716930,9680,9680,9680,9680,0
|
|
20240226,174300,89716930,9680,9680,9680,9680,0
|
|
20240226,174200,89716930,9680,9680,9680,9680,0
|
|
20240226,174100,89716930,9680,9680,9680,9680,0
|
|
20240226,174000,89716930,9680,9680,9680,9680,0
|
|
20240226,173900,89716930,9680,9680,9680,9680,0
|
|
20240226,173800,89716930,9680,9680,9680,9680,0
|
|
20240226,173700,89716930,9680,9680,9680,9680,0
|
|
20240226,173600,89716930,9680,9680,9680,9680,0
|
|
20240226,173500,89716930,9680,9680,9680,9680,0
|
|
20240226,173400,89716930,9680,9680,9680,9680,0
|
|
20240226,173300,89716930,9680,9680,9680,9680,0
|
|
20240226,173200,89716930,9680,9680,9680,9680,0
|
|
20240226,173100,89716930,9680,9680,9680,9680,0
|
|
20240226,173000,89716930,9680,9680,9680,9680,0
|
|
20240226,172900,89716930,9680,9680,9680,9680,0
|
|
20240226,172800,89716930,9680,9680,9680,9680,0
|
|
20240226,172700,89716930,9680,9680,9680,9680,28
|
|
20240226,172600,89716930,9680,9680,9680,9680,0
|
|
20240226,172500,89716930,9680,9680,9680,9680,0
|
|
20240226,172400,89716930,9680,9680,9680,9680,0
|
|
20240226,172300,89716930,9680,9680,9680,9680,0
|
|
20240226,172200,89716930,9680,9680,9680,9680,0
|
|
20240226,172100,89716930,9680,9680,9680,9680,0
|
|
20240226,172000,89716930,9680,9680,9680,9680,0
|
|
20240226,171900,89716930,9680,9680,9680,9680,0
|
|
20240226,171800,89716930,9680,9680,9680,9680,0
|
|
20240226,171700,89716930,9680,9680,9680,9680,0
|
|
20240226,171600,89716930,9680,9680,9680,9680,0
|
|
20240226,171500,89716930,9680,9680,9680,9680,0
|
|
20240226,171400,89716930,9680,9680,9680,9680,0
|
|
20240226,171300,89716930,9680,9680,9680,9680,0
|
|
20240226,171200,89716930,9680,9680,9680,9680,0
|
|
20240226,171100,89716930,9680,9680,9680,9680,0
|
|
20240226,171000,89716930,9680,9680,9680,9680,0
|
|
20240226,170900,89716930,9680,9680,9680,9680,0
|
|
20240226,170800,89716930,9680,9680,9680,9680,0
|
|
20240226,170700,89716930,9680,9680,9680,9680,0
|
|
20240226,170600,89716930,9680,9680,9680,9680,0
|
|
20240226,170500,89716930,9680,9680,9680,9680,0
|
|
20240226,170400,89716930,9680,9680,9680,9680,0
|
|
20240226,170300,89716930,9680,9680,9680,9680,0
|
|
20240226,170200,89716930,9680,9680,9680,9680,0
|
|
20240226,170100,89716930,9680,9680,9680,9680,0
|
|
20240226,170000,89716930,9680,9680,9680,9680,0
|
|
20240226,165900,89716930,9680,9680,9680,9680,0
|
|
20240226,165800,89716930,9680,9680,9680,9680,0
|
|
20240226,165700,89716930,9680,9680,9680,9680,28
|
|
20240226,165600,89716930,9680,9680,9680,9680,0
|
|
20240226,165500,89716930,9680,9680,9680,9680,0
|
|
20240226,165400,89716930,9680,9680,9680,9680,0
|
|
20240226,165300,89716930,9680,9680,9680,9680,0
|
|
20240226,165200,89716930,9680,9680,9680,9680,0
|
|
20240226,165100,89716930,9680,9680,9680,9680,0
|
|
20240226,165000,89716930,9680,9680,9680,9680,0
|
|
20240226,164900,89716930,9680,9680,9680,9680,0
|
|
20240226,164800,89716930,9680,9680,9680,9680,0
|
|
20240226,164700,89716930,9680,9680,9680,9680,0
|
|
20240226,164600,89716930,9680,9680,9680,9680,0
|
|
20240226,164500,89716930,9680,9680,9680,9680,0
|
|
20240226,164400,89716930,9680,9680,9680,9680,0
|
|
20240226,164300,89716930,9680,9680,9680,9680,0
|
|
20240226,164200,89716930,9680,9680,9680,9680,0
|
|
20240226,164100,89716930,9680,9680,9680,9680,0
|
|
20240226,164000,89716930,9680,9680,9680,9680,0
|
|
20240226,163900,89716930,9680,9680,9680,9680,0
|
|
20240226,163800,89716930,9680,9680,9680,9680,0
|
|
20240226,163700,89716930,9680,9680,9680,9680,0
|
|
20240226,163600,89716930,9680,9680,9680,9680,0
|
|
20240226,163500,89716930,9680,9680,9680,9680,0
|
|
20240226,163400,89716930,9680,9680,9680,9680,0
|
|
20240226,163300,89716930,9680,9680,9680,9680,0
|
|
20240226,163200,89716930,9680,9680,9680,9680,0
|
|
20240226,163100,89716930,9680,9680,9680,9680,0
|
|
20240226,163000,89716930,9680,9680,9680,9680,0
|
|
20240226,162900,89716930,9680,9680,9680,9680,0
|
|
20240226,162800,89716930,9680,9680,9680,9680,0
|
|
20240226,162700,89716930,9680,9680,9680,9680,28
|
|
20240226,162600,89716930,9680,9680,9680,9680,0
|
|
20240226,162500,89716930,9680,9680,9680,9680,0
|
|
20240226,162400,89716930,9680,9680,9680,9680,0
|
|
20240226,162300,89716930,9680,9680,9680,9680,0
|
|
20240226,162200,89716930,9680,9680,9680,9680,0
|
|
20240226,162100,89716930,9680,9680,9680,9680,0
|
|
20240226,162000,89716930,9680,9680,9680,9680,0
|
|
20240226,161900,89716930,9680,9680,9680,9680,0
|
|
20240226,161800,89716930,9680,9680,9680,9680,0
|
|
20240226,161700,89716930,9680,9680,9680,9680,0
|
|
20240226,161600,89716930,9680,9680,9680,9680,0
|
|
20240226,161500,89716930,9680,9680,9680,9680,0
|
|
20240226,161400,89716930,9680,9680,9680,9680,0
|
|
20240226,161300,89716930,9680,9680,9680,9680,0
|
|
20240226,161200,89716930,9680,9680,9680,9680,0
|
|
20240226,161100,89716930,9680,9680,9680,9680,0
|
|
20240226,161000,89716930,9680,9680,9680,9680,0
|
|
20240226,160900,89716930,9680,9680,9680,9680,0
|
|
20240226,160800,89716930,9680,9680,9680,9680,0
|
|
20240226,160700,89716930,9680,9680,9680,9680,0
|
|
20240226,160600,89716930,9680,9680,9680,9680,0
|
|
20240226,160500,89716930,9680,9680,9680,9680,0
|
|
20240226,160400,89716930,9680,9680,9680,9680,0
|
|
20240226,160300,89716930,9680,9680,9680,9680,0
|
|
20240226,160200,89716930,9680,9680,9680,9680,0
|
|
20240226,160100,89716930,9680,9680,9680,9680,0
|
|
20240226,160000,89716930,9680,9680,9680,9680,0
|
|
20240226,155900,89716930,9680,9680,9680,9680,0
|
|
20240226,155800,89716930,9680,9680,9680,9680,0
|
|
20240226,155700,89716930,9680,9680,9680,9680,28
|
|
20240226,155600,89716930,9680,9680,9680,9680,0
|
|
20240226,155500,89716930,9680,9680,9680,9680,0
|
|
20240226,155400,89716930,9680,9680,9680,9680,0
|
|
20240226,155300,89716930,9680,9680,9680,9680,0
|
|
20240226,155200,89716930,9680,9680,9680,9680,0
|
|
20240226,155100,89716930,9680,9680,9680,9680,0
|
|
20240226,155000,89716930,9680,9680,9680,9680,0
|
|
20240226,154900,89716930,9680,9680,9680,9680,0
|
|
20240226,154800,89716930,9680,9680,9680,9680,0
|
|
20240226,154700,89716930,9680,9680,9680,9680,0
|
|
20240226,154600,89716930,9680,9680,9680,9680,0
|
|
20240226,154500,89716930,9680,9680,9680,9680,0
|
|
20240226,154400,89716930,9680,9680,9680,9680,0
|
|
20240226,154300,89716930,9680,9680,9680,9680,0
|
|
20240226,154200,89716930,9680,9680,9680,9680,0
|
|
20240226,154100,89716930,9680,9680,9680,9680,0
|
|
20240226,154000,89716930,9680,9680,9680,9680,0
|
|
20240226,153900,89716930,9680,9680,9680,9680,0
|
|
20240226,153800,89716930,9680,9680,9680,9680,0
|
|
20240226,153700,89716930,9680,9680,9680,9680,0
|
|
20240226,153600,89716930,9680,9680,9680,9680,0
|
|
20240226,153500,89716930,9680,9680,9680,9680,0
|
|
20240226,153400,89716930,9680,9680,9680,9680,0
|
|
20240226,153300,89716930,9680,9680,9680,9680,0
|
|
20240226,153200,89716930,9680,9680,9680,9680,0
|
|
20240226,153100,89716930,9680,9680,9680,9680,0
|
|
20240226,153000,89716930,9680,9680,9680,9680,28
|
|
20240226,152900,89445890,9780,9780,9780,9780,0
|
|
20240226,152800,89445890,9780,9780,9780,9780,0
|
|
20240226,152700,89445890,9780,9780,9780,9780,0
|
|
20240226,152600,89445890,9780,9780,9780,9780,0
|
|
20240226,152500,89445890,9780,9780,9780,9780,0
|
|
20240226,152400,89445890,9780,9780,9780,9780,0
|
|
20240226,152300,89445890,9780,9780,9780,9780,0
|
|
20240226,152200,89445890,9780,9780,9780,9780,0
|
|
20240226,152100,89445890,9780,9780,9780,9780,0
|
|
20240226,152000,89445890,9780,9780,9780,9780,0
|
|
20240226,151900,89445890,9780,9780,9780,9780,0
|
|
20240226,151800,89445890,9780,9780,9780,9780,5
|
|
20240226,151700,89396990,9710,9710,9710,9710,21
|
|
20240226,151600,89193080,9710,9760,9760,9710,27
|
|
20240226,151500,88930410,9760,9760,9760,9760,0
|
|
20240226,151400,88930410,9760,9760,9760,9760,5
|
|
20240226,151300,88881610,9710,9710,9710,9710,22
|
|
20240226,151200,88667990,9760,9760,9760,9760,10
|
|
20240226,151100,88570390,9760,9760,9760,9760,5
|
|
20240226,151000,88521590,9710,9710,9710,9710,0
|
|
20240226,150900,88521590,9710,9770,9770,9710,31
|
|
20240226,150800,88220460,9700,9700,9700,9700,0
|
|
20240226,150700,88220460,9700,9700,9700,9700,0
|
|
20240226,150600,88220460,9700,9700,9700,9700,0
|
|
20240226,150500,88220460,9700,9700,9700,9700,0
|
|
20240226,150400,88220460,9700,9700,9700,9700,4
|
|
20240226,150300,88181660,9700,9690,9700,9690,16
|
|
20240226,150200,88026610,9690,9680,9690,9680,34
|
|
20240226,150100,87697430,9700,9700,9700,9700,12
|
|
20240226,150000,87581030,9700,9700,9700,9700,1
|
|
20240226,145900,87571330,9720,9720,9720,9720,5
|
|
20240226,145800,87522730,9720,9720,9720,9720,10
|
|
20240226,145700,87425530,9730,9730,9730,9730,5
|
|
20240226,145600,87376880,9720,9720,9720,9720,1
|
|
20240226,145500,87367160,9730,9730,9730,9730,5
|
|
20240226,145400,87318510,9730,9730,9730,9730,6
|
|
20240226,145300,87260130,9750,9750,9750,9750,5
|
|
20240226,145200,87211380,9730,9720,9730,9720,6
|
|
20240226,145100,87153020,9730,9730,9730,9730,5
|
|
20240226,145000,87104370,9770,9730,9770,9730,11
|
|
20240226,144900,86997140,9690,9690,9690,9680,164
|
|
20240226,144800,85409580,9690,9690,9690,9690,5
|
|
20240226,144700,85361130,9680,9680,9680,9680,52
|
|
20240226,144600,84857770,9680,9680,9680,9680,0
|
|
20240226,144500,84857770,9680,9690,9690,9680,40
|
|
20240226,144400,84470520,9680,9680,9680,9680,0
|
|
20240226,144300,84470520,9680,9690,9690,9680,59
|
|
20240226,144200,83899370,9690,9690,9690,9690,1
|
|
20240226,144100,83889680,9690,9690,9690,9690,24
|
|
20240226,144000,83657120,9690,9680,9690,9680,35
|
|
20240226,143900,83318310,9690,9690,9690,9690,22
|
|
20240226,143800,83105130,9690,9690,9690,9690,37
|
|
20240226,143700,82746600,9690,9690,9690,9690,0
|
|
20240226,143600,82746600,9690,9700,9700,9690,51
|
|
20240226,143500,82252400,9700,9700,9700,9700,10
|
|
20240226,143400,82155400,9700,9700,9700,9700,17
|
|
20240226,143300,81990500,9710,9700,9710,9700,39
|
|
20240226,143200,81612150,9700,9700,9700,9700,22
|
|
20240226,143100,81398750,9710,9700,9710,9700,39
|
|
20240226,143000,81020400,9700,9700,9700,9700,3
|
|
20240226,142900,80991300,9700,9690,9700,9690,39
|
|
20240226,142800,80613340,9690,9700,9700,9690,23
|
|
20240226,142700,80390420,9690,9690,9690,9690,36
|
|
20240226,142600,80041580,9690,9690,9690,9690,34
|
|
20240226,142500,79712120,9690,9690,9690,9690,23
|
|
20240226,142400,79489250,9700,9690,9700,9690,39
|
|
20240226,142300,79111290,9690,9700,9700,9690,6
|
|
20240226,142200,79053100,9690,9690,9690,9690,34
|
|
20240226,142100,78723640,9710,9710,9710,9710,5
|
|
20240226,142000,78675090,9710,9700,9710,9700,67
|
|
20240226,141900,78024890,9690,9690,9690,9690,35
|
|
20240226,141800,77685740,9690,9690,9690,9690,0
|
|
20240226,141700,77685740,9690,9690,9690,9690,22
|
|
20240226,141600,77472560,9700,9700,9700,9700,11
|
|
20240226,141500,77365860,9700,9700,9700,9700,24
|
|
20240226,141400,77133060,9710,9700,9710,9700,24
|
|
20240226,141300,76900210,9700,9700,9700,9700,96
|
|
20240226,141200,75969010,9710,9690,9710,9690,44
|
|
20240226,141100,75542090,9690,9700,9700,9690,39
|
|
20240226,141000,75164130,9690,9690,9690,9690,21
|
|
20240226,140900,74960640,9690,9690,9690,9690,3
|
|
20240226,140800,74931570,9680,9680,9680,9680,35
|
|
20240226,140700,74592770,9680,9680,9680,9680,0
|
|
20240226,140600,74592770,9680,9680,9680,9680,65
|
|
20240226,140500,73963570,9690,9680,9690,9680,6
|
|
20240226,140400,73905440,9680,9690,9690,9680,39
|
|
20240226,140300,73527870,9680,9680,9680,9680,34
|
|
20240226,140200,73198750,9690,9690,9700,9690,184
|
|
20240226,140100,71415740,9680,9680,9680,9680,35
|
|
20240226,140000,71076940,9690,9690,9690,9690,5
|
|
20240226,135900,71028490,9680,9690,9690,9680,56
|
|
20240226,135800,70486360,9680,9680,9680,9680,0
|
|
20240226,135700,70486360,9680,9690,9690,9680,40
|
|
20240226,135600,70099110,9680,9680,9680,9680,35
|
|
20240226,135500,69760310,9690,9680,9690,9680,21
|
|
20240226,135400,69556980,9680,9680,9680,9680,35
|
|
20240226,135300,69218180,9690,9690,9690,9690,5
|
|
20240226,135200,69169730,9680,9680,9680,9680,34
|
|
20240226,135100,68840610,9680,9680,9680,9680,18
|
|
20240226,135000,68666370,9680,9680,9680,9680,35
|
|
20240226,134900,68327570,9680,9680,9680,9680,34
|
|
20240226,134800,67998450,9680,9680,9680,9680,19
|
|
20240226,134700,67814530,9680,9680,9680,9680,35
|
|
20240226,134600,67475730,9680,9680,9680,9680,0
|
|
20240226,134500,67475730,9680,9690,9690,9680,40
|
|
20240226,134400,67088480,9680,9680,9680,9680,19
|
|
20240226,134300,66904560,9680,9690,9690,9680,40
|
|
20240226,134200,66517310,9690,9690,9690,9690,0
|
|
20240226,134100,66517310,9690,9680,9690,9680,39
|
|
20240226,134000,66139740,9670,9670,9670,9670,17
|
|
20240226,133900,65975350,9680,9680,9680,9680,0
|
|
20240226,133800,65975350,9680,9680,9680,9680,34
|
|
20240226,133700,65646230,9680,9680,9680,9680,16
|
|
20240226,133600,65491350,9680,9670,9680,9670,59
|
|
20240226,133500,64920580,9680,9680,9680,9680,5
|
|
20240226,133400,64872180,9680,9680,9680,9680,6
|
|
20240226,133300,64814100,9680,9680,9680,9680,54
|
|
20240226,133200,64291380,9680,9680,9680,9680,1
|
|
20240226,133100,64281700,9690,9690,9690,9690,33
|
|
20240226,133000,63961930,9700,9700,9700,9700,0
|
|
20240226,132900,63961930,9700,9690,9700,9690,40
|
|
20240226,132800,63574280,9710,9690,9710,9690,7
|
|
20240226,132700,63506350,9680,9680,9680,9680,44
|
|
20240226,132600,63080430,9680,9670,9680,9670,39
|
|
20240226,132500,62703250,9670,9670,9670,9670,25
|
|
20240226,132400,62461500,9670,9670,9670,9670,35
|
|
20240226,132300,62123050,9670,9670,9670,9670,0
|
|
20240226,132200,62123050,9670,9670,9670,9670,52
|
|
20240226,132100,61620210,9670,9670,9670,9670,1
|
|
20240226,132000,61610540,9670,9670,9670,9670,34
|
|
20240226,131900,61281760,9680,9680,9680,9680,19
|
|
20240226,131800,61097840,9680,9680,9680,9680,20
|
|
20240226,131700,60904240,9680,9680,9680,9680,35
|
|
20240226,131600,60565440,9680,9680,9680,9680,0
|
|
20240226,131500,60565440,9680,9680,9680,9680,34
|
|
20240226,131400,60236320,9680,9680,9680,9680,22
|
|
20240226,131300,60023360,9680,9680,9680,9680,35
|
|
20240226,131200,59684560,9680,9680,9680,9680,34
|
|
20240226,131100,59355440,9680,9680,9680,9680,29
|
|
20240226,131000,59074720,9690,9680,9690,9680,40
|
|
20240226,130900,58687470,9690,9690,9690,9690,5
|
|
20240226,130800,58639020,9680,9680,9680,9680,34
|
|
20240226,130700,58309900,9690,9680,9690,9680,30
|
|
20240226,130600,58019210,9680,9680,9680,9680,34
|
|
20240226,130500,57690090,9690,9690,9690,9690,5
|
|
20240226,130400,57641640,9680,9690,9690,9680,39
|
|
20240226,130300,57264070,9680,9680,9680,9680,53
|
|
20240226,130200,56751030,9690,9690,9690,9690,5
|
|
20240226,130100,56702580,9680,9680,9680,9680,34
|
|
20240226,130000,56373460,9680,9680,9680,9680,0
|
|
20240226,125900,56373460,9680,9680,9680,9680,55
|
|
20240226,125800,55841060,9680,9680,9680,9680,1
|
|
20240226,125700,55831380,9680,9680,9680,9680,0
|
|
20240226,125600,55831380,9680,9690,9690,9680,54
|
|
20240226,125500,55308320,9690,9690,9690,9690,0
|
|
20240226,125400,55308320,9690,9690,9690,9690,34
|
|
20240226,125300,54978860,9690,9690,9690,9690,0
|
|
20240226,125200,54978860,9690,9700,9710,9690,56
|
|
20240226,125100,54435970,9700,9700,9700,9700,0
|
|
20240226,125000,54435970,9700,9700,9700,9700,34
|
|
20240226,124900,54106170,9700,9700,9700,9700,34
|
|
20240226,124800,53776370,9700,9690,9700,9690,38
|
|
20240226,124700,53407830,9680,9680,9680,9680,34
|
|
20240226,124600,53078710,9680,9680,9680,9680,0
|
|
20240226,124500,53078710,9680,9690,9690,9680,53
|
|
20240226,124400,52565490,9690,9690,9690,9690,0
|
|
20240226,124300,52565490,9690,9700,9700,9690,39
|
|
20240226,124200,52187530,9690,9690,9690,9690,35
|
|
20240226,124100,51848380,9690,9690,9690,9690,21
|
|
20240226,124000,51644890,9690,9700,9700,9690,39
|
|
20240226,123900,51266930,9690,9690,9690,9690,0
|
|
20240226,123800,51266930,9690,9690,9690,9690,35
|
|
20240226,123700,50927780,9690,9690,9690,9690,17
|
|
20240226,123600,50763050,9690,9690,9690,9690,34
|
|
20240226,123500,50433590,9690,9690,9690,9690,34
|
|
20240226,123400,50104130,9690,9690,9690,9690,20
|
|
20240226,123300,49910330,9690,9700,9700,9690,39
|
|
20240226,123200,49532370,9700,9700,9700,9700,0
|
|
20240226,123100,49532370,9700,9700,9700,9700,13
|
|
20240226,123000,49406270,9700,9700,9700,9700,16
|
|
20240226,122900,49251070,9700,9700,9700,9700,34
|
|
20240226,122800,48921270,9710,9710,9710,9710,5
|
|
20240226,122700,48872720,9700,9700,9700,9700,35
|
|
20240226,122600,48533220,9700,9710,9710,9700,27
|
|
20240226,122500,48271220,9720,9720,9720,9720,0
|
|
20240226,122400,48271220,9720,9700,9720,9700,185
|
|
20240226,122300,46475980,9700,9690,9700,9690,51
|
|
20240226,122200,45981290,9690,9690,9700,9690,61
|
|
20240226,122100,45390150,9700,9700,9700,9700,5
|
|
20240226,122000,45341650,9690,9690,9690,9690,35
|
|
20240226,121900,45002500,9690,9700,9700,9690,40
|
|
20240226,121800,44614740,9700,9700,9700,9700,34
|
|
20240226,121700,44284940,9690,9690,9690,9690,0
|
|
20240226,121600,44284940,9690,9700,9700,9690,120
|
|
20240226,121500,43121660,9700,9700,9700,9700,54
|
|
20240226,121400,42597860,9710,9710,9710,9710,10
|
|
20240226,121300,42500760,9710,9710,9710,9710,17
|
|
20240226,121200,42335690,9710,9700,9710,9700,40
|
|
20240226,121100,41947640,9710,9710,9710,9710,25
|
|
20240226,121000,41704890,9710,9710,9710,9710,14
|
|
20240226,120900,41568950,9710,9710,9710,9710,5
|
|
20240226,120800,41520400,9700,9700,9700,9700,56
|
|
20240226,120700,40977200,9710,9710,9710,9710,5
|
|
20240226,120600,40928650,9700,9700,9700,9700,34
|
|
20240226,120500,40598850,9710,9700,9710,9700,40
|
|
20240226,120400,40210800,9700,9710,9710,9700,26
|
|
20240226,120300,39958550,9700,9700,9700,9700,34
|
|
20240226,120200,39628750,9710,9710,9710,9710,5
|
|
20240226,120100,39580200,9700,9700,9700,9700,35
|
|
20240226,120000,39240700,9700,9710,9710,9700,27
|
|
20240226,115900,38978750,9700,9700,9700,9700,35
|
|
20240226,115800,38639250,9700,9700,9700,9700,1
|
|
20240226,115700,38629550,9700,9700,9700,9700,53
|
|
20240226,115600,38115450,9700,9700,9700,9700,0
|
|
20240226,115500,38115450,9700,9700,9700,9700,1
|
|
20240226,115400,38105750,9710,9710,9710,9710,111
|
|
20240226,115300,37027940,9720,9710,9720,9710,24
|
|
20240226,115200,36794850,9710,9720,9720,9710,39
|
|
20240226,115100,36416110,9710,9710,9710,9710,0
|
|
20240226,115000,36416110,9710,9710,9710,9710,35
|
|
20240226,114900,36076260,9710,9710,9710,9710,51
|
|
20240226,114800,35581050,9710,9710,9710,9710,0
|
|
20240226,114700,35581050,9710,9710,9710,9710,35
|
|
20240226,114600,35241200,9710,9710,9710,9710,0
|
|
20240226,114500,35241200,9710,9720,9720,9710,32
|
|
20240226,114400,34930390,9720,9720,9720,9720,0
|
|
20240226,114300,34930390,9720,9720,9720,9720,35
|
|
20240226,114200,34590190,9720,9720,9720,9720,51
|
|
20240226,114100,34094470,9720,9720,9720,9720,0
|
|
20240226,114000,34094470,9720,9720,9720,9720,34
|
|
20240226,113900,33763990,9720,9720,9720,9720,1
|
|
20240226,113800,33754270,9720,9730,9730,9720,196
|
|
20240226,113700,31849100,9720,9720,9720,9720,0
|
|
20240226,113600,31849100,9720,9720,9730,9720,41
|
|
20240226,113500,31450520,9720,9720,9720,9720,34
|
|
20240226,113400,31120040,9720,9720,9720,9720,16
|
|
20240226,113300,30964520,9720,9720,9720,9720,34
|
|
20240226,113200,30634040,9720,9720,9720,9720,1
|
|
20240226,113100,30624320,9730,9730,9730,9730,39
|
|
20240226,113000,30244850,9730,9730,9730,9730,0
|
|
20240226,112900,30244850,9730,9730,9730,9730,34
|
|
20240226,112800,29914030,9730,9730,9730,9720,37
|
|
20240226,112700,29554030,9730,9730,9730,9730,16
|
|
20240226,112600,29398350,9740,9740,9740,9740,13
|
|
20240226,112500,29271730,9740,9740,9740,9740,1
|
|
20240226,112400,29261990,9740,9740,9740,9730,220
|
|
20240226,112300,27121040,9740,9740,9740,9740,16
|
|
20240226,112200,26965200,9740,9750,9750,9740,171
|
|
20240226,112100,25299520,9750,9750,9750,9750,1
|
|
20240226,112000,25289770,9750,9750,9750,9750,34
|
|
20240226,111900,24958270,9750,9760,9760,9750,22
|
|
20240226,111800,24743720,9760,9760,9760,9760,1
|
|
20240226,111700,24733960,9760,9760,9760,9760,4
|
|
20240226,111600,24694920,9760,9760,9760,9760,29
|
|
20240226,111500,24411880,9760,9760,9760,9760,0
|
|
20240226,111400,24411880,9760,9770,9770,9760,6
|
|
20240226,111300,24353270,9770,9770,9770,9770,0
|
|
20240226,111200,24353270,9770,9770,9770,9770,11
|
|
20240226,111100,24245800,9770,9770,9770,9770,1
|
|
20240226,111000,24236030,9770,9770,9770,9770,2
|
|
20240226,110900,24216490,9770,9770,9770,9770,1
|
|
20240226,110800,24206720,9770,9770,9770,9770,19
|
|
20240226,110700,24021090,9780,9770,9780,9770,6
|
|
20240226,110600,23962420,9770,9770,9770,9770,1
|
|
20240226,110500,23952650,9770,9770,9770,9770,0
|
|
20240226,110400,23952650,9770,9770,9770,9770,0
|
|
20240226,110300,23952650,9770,9770,9770,9770,1
|
|
20240226,110200,23942880,9770,9770,9770,9770,0
|
|
20240226,110100,23942880,9770,9770,9770,9770,18
|
|
20240226,110000,23767020,9790,9780,9790,9780,5
|
|
20240226,105900,23718080,9790,9790,9790,9790,0
|
|
20240226,105800,23718080,9790,9790,9790,9790,10
|
|
20240226,105700,23620180,9790,9790,9790,9790,3
|
|
20240226,105600,23590810,9770,9770,9770,9770,1
|
|
20240226,105500,23581040,9790,9790,9790,9790,10
|
|
20240226,105400,23483140,9790,9790,9790,9790,0
|
|
20240226,105300,23483140,9790,9790,9790,9790,5
|
|
20240226,105200,23434190,9770,9770,9770,9770,1
|
|
20240226,105100,23424420,9770,9770,9770,9770,5
|
|
20240226,105000,23375570,9770,9770,9770,9770,5
|
|
20240226,104900,23326720,9760,9760,9760,9760,2
|
|
20240226,104800,23307200,9800,9800,9800,9800,5
|
|
20240226,104700,23258200,9760,9760,9760,9760,0
|
|
20240226,104600,23258200,9760,9760,9760,9760,0
|
|
20240226,104500,23258200,9760,9760,9760,9760,1
|
|
20240226,104400,23248440,9760,9760,9760,9760,0
|
|
20240226,104300,23248440,9760,9760,9760,9760,0
|
|
20240226,104200,23248440,9760,9800,9800,9760,41
|
|
20240226,104100,22847750,9800,9790,9800,9790,3
|
|
20240226,104000,22818360,9790,9790,9790,9790,0
|
|
20240226,103900,22818360,9790,9790,9790,9790,0
|
|
20240226,103800,22818360,9790,9790,9790,9790,1
|
|
20240226,103700,22808570,9790,9790,9790,9790,0
|
|
20240226,103600,22808570,9790,9790,9790,9790,2
|
|
20240226,103500,22788990,9790,9790,9790,9790,4
|
|
20240226,103400,22749830,9790,9810,9810,9790,13
|
|
20240226,103300,22622360,9810,9810,9810,9810,3
|
|
20240226,103200,22592930,9790,9790,9790,9790,0
|
|
20240226,103100,22592930,9790,9790,9790,9790,0
|
|
20240226,103000,22592930,9790,9790,9790,9790,1
|
|
20240226,102900,22583140,9780,9780,9780,9780,0
|
|
20240226,102800,22583140,9780,9780,9780,9780,0
|
|
20240226,102700,22583140,9780,9790,9790,9780,4
|
|
20240226,102600,22543990,9790,9810,9810,9790,7
|
|
20240226,102500,22475360,9790,9790,9790,9790,0
|
|
20240226,102400,22475360,9790,9780,9790,9780,5
|
|
20240226,102300,22426420,9800,9800,9800,9800,0
|
|
20240226,102200,22426420,9800,9810,9810,9800,10
|
|
20240226,102100,22328370,9800,9770,9800,9770,505
|
|
20240226,102000,17379400,9800,9800,9800,9800,0
|
|
20240226,101900,17379400,9800,9800,9800,9800,10
|
|
20240226,101800,17281400,9800,9750,9800,9750,15
|
|
20240226,101700,17135100,9740,9740,9740,9740,0
|
|
20240226,101600,17135100,9740,9740,9740,9740,1
|
|
20240226,101500,17125360,9740,9740,9740,9740,0
|
|
20240226,101400,17125360,9740,9740,9740,9740,0
|
|
20240226,101300,17125360,9740,9740,9740,9740,0
|
|
20240226,101200,17125360,9740,9750,9750,9740,10
|
|
20240226,101100,17027870,9750,9750,9750,9750,1
|
|
20240226,101000,17018120,9750,9750,9750,9750,606
|
|
20240226,100900,11109620,9810,9810,9810,9810,10
|
|
20240226,100800,11011520,9810,9810,9810,9810,0
|
|
20240226,100700,11011520,9810,9810,9810,9810,10
|
|
20240226,100600,10913420,9810,9810,9810,9810,1
|
|
20240226,100500,10903610,9750,9750,9750,9750,1
|
|
20240226,100400,10893860,9750,9750,9750,9750,0
|
|
20240226,100300,10893860,9750,9750,9750,9750,0
|
|
20240226,100200,10893860,9750,9750,9750,9750,0
|
|
20240226,100100,10893860,9750,9750,9750,9750,2
|
|
20240226,100000,10874360,9810,9810,9810,9810,5
|
|
20240226,095900,10825310,9810,9810,9810,9810,0
|
|
20240226,095800,10825310,9810,9790,9810,9790,5
|
|
20240226,095700,10776280,9810,9810,9810,9810,5
|
|
20240226,095600,10727230,9810,9810,9810,9810,0
|
|
20240226,095500,10727230,9810,9810,9810,9810,5
|
|
20240226,095400,10678180,9810,9800,9810,9800,100
|
|
20240226,095300,9697190,9810,9810,9810,9810,5
|
|
20240226,095200,9648140,9810,9780,9810,9780,5
|
|
20240226,095100,9599120,9810,9810,9810,9810,0
|
|
20240226,095000,9599120,9810,9810,9810,9810,5
|
|
20240226,094900,9550070,9810,9810,9810,9810,0
|
|
20240226,094800,9550070,9810,9770,9810,9770,5
|
|
20240226,094700,9501060,9810,9810,9810,9810,5
|
|
20240226,094600,9452010,9810,9810,9810,9810,1
|
|
20240226,094500,9442200,9810,9760,9810,9760,6
|
|
20240226,094400,9383390,9810,9810,9810,9810,0
|
|
20240226,094300,9383390,9810,9810,9810,9810,5
|
|
20240226,094200,9334340,9810,9810,9810,9810,0
|
|
20240226,094100,9334340,9810,9800,9810,9800,5
|
|
20240226,094000,9285330,9810,9800,9810,9790,95
|
|
20240226,093900,8353670,9800,9800,9800,9800,0
|
|
20240226,093800,8353670,9800,9800,9800,9800,5
|
|
20240226,093700,8304670,9810,9810,9810,9810,5
|
|
20240226,093600,8255620,9740,9740,9740,9740,1
|
|
20240226,093500,8245880,9740,9740,9740,9740,1
|
|
20240226,093400,8236140,9810,9810,9810,9810,0
|
|
20240226,093300,8236140,9810,9810,9810,9810,0
|
|
20240226,093200,8236140,9810,9810,9810,9810,0
|
|
20240226,093100,8236140,9810,9810,9810,9810,0
|
|
20240226,093000,8236140,9810,9810,9810,9810,0
|
|
20240226,092900,8236140,9810,9800,9810,9800,3
|
|
20240226,092800,8206720,9810,9810,9810,9810,0
|
|
20240226,092700,8206720,9810,9750,9810,9750,398
|
|
20240226,092600,4307450,9740,9740,9740,9740,134
|
|
20240226,092500,3002290,9740,9740,9740,9740,1
|
|
20240226,092400,2992550,9740,9740,9740,9740,5
|
|
20240226,092300,2943850,9740,9740,9740,9740,0
|
|
20240226,092200,2943850,9740,9740,9740,9740,0
|
|
20240226,092100,2943850,9740,9740,9740,9740,1
|
|
20240226,092000,2934110,9740,9740,9740,9740,0
|
|
20240226,091900,2934110,9740,9740,9740,9740,0
|
|
20240226,091800,2934110,9740,9750,9750,9740,30
|
|
20240226,091700,2641620,9750,9750,9750,9750,30
|
|
20240226,091600,2349120,9750,9750,9750,9750,0
|
|
20240226,091500,2349120,9750,9750,9750,9750,1
|
|
20240226,091400,2339370,9740,9740,9740,9740,1
|
|
20240226,091300,2329630,9750,9750,9750,9750,0
|
|
20240226,091200,2329630,9750,9750,9750,9750,7
|
|
20240226,091100,2261380,9730,9740,9740,9730,61
|
|
20240226,091000,1667250,9750,9750,9750,9750,0
|
|
20240226,090900,1667250,9750,9750,9750,9750,168
|
|
20240226,090800,29250,9750,9750,9750,9750,0
|
|
20240226,090700,29250,9750,9750,9750,9750,1
|
|
20240226,090600,19500,9750,9750,9750,9750,0
|
|
20240226,090500,19500,9750,9750,9750,9750,0
|
|
20240226,090400,19500,9750,9750,9750,9750,0
|
|
20240226,090300,19500,9750,9750,9750,9750,1
|
|
20240226,090200,9750,9750,9750,9750,9750,0
|
|
20240226,090100,9750,9750,9750,9750,9750,0
|
|
20240226,090000,9750,9750,9750,9750,9750,1
|