741 lines
36 KiB
CSV
741 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,211800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,211700,1061333150,8590,8590,8590,8590,0
|
|
20240229,211600,1061333150,8590,8590,8590,8590,0
|
|
20240229,211500,1061333150,8590,8590,8590,8590,0
|
|
20240229,211400,1061333150,8590,8590,8590,8590,0
|
|
20240229,211300,1061333150,8590,8590,8590,8590,0
|
|
20240229,211200,1061333150,8590,8590,8590,8590,0
|
|
20240229,211100,1061333150,8590,8590,8590,8590,0
|
|
20240229,211000,1061333150,8590,8590,8590,8590,0
|
|
20240229,210900,1061333150,8590,8590,8590,8590,0
|
|
20240229,210800,1061333150,8590,8590,8590,8590,0
|
|
20240229,210700,1061333150,8590,8590,8590,8590,0
|
|
20240229,210600,1061333150,8590,8590,8590,8590,0
|
|
20240229,210500,1061333150,8590,8590,8590,8590,0
|
|
20240229,210400,1061333150,8590,8590,8590,8590,0
|
|
20240229,210300,1061333150,8590,8590,8590,8590,0
|
|
20240229,210200,1061333150,8590,8590,8590,8590,0
|
|
20240229,210100,1061333150,8590,8590,8590,8590,0
|
|
20240229,210000,1061333150,8590,8590,8590,8590,0
|
|
20240229,205900,1061333150,8590,8590,8590,8590,0
|
|
20240229,205800,1061333150,8590,8590,8590,8590,0
|
|
20240229,205700,1061333150,8590,8590,8590,8590,0
|
|
20240229,205600,1061333150,8590,8590,8590,8590,0
|
|
20240229,205500,1061333150,8590,8590,8590,8590,0
|
|
20240229,205400,1061333150,8590,8590,8590,8590,0
|
|
20240229,205300,1061333150,8590,8590,8590,8590,0
|
|
20240229,205200,1061333150,8590,8590,8590,8590,0
|
|
20240229,205100,1061333150,8590,8590,8590,8590,0
|
|
20240229,205000,1061333150,8590,8590,8590,8590,0
|
|
20240229,204900,1061333150,8590,8590,8590,8590,0
|
|
20240229,204800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,204700,1061333150,8590,8590,8590,8590,0
|
|
20240229,204600,1061333150,8590,8590,8590,8590,0
|
|
20240229,204500,1061333150,8590,8590,8590,8590,0
|
|
20240229,204400,1061333150,8590,8590,8590,8590,0
|
|
20240229,204300,1061333150,8590,8590,8590,8590,0
|
|
20240229,204200,1061333150,8590,8590,8590,8590,0
|
|
20240229,204100,1061333150,8590,8590,8590,8590,0
|
|
20240229,204000,1061333150,8590,8590,8590,8590,0
|
|
20240229,203900,1061333150,8590,8590,8590,8590,0
|
|
20240229,203800,1061333150,8590,8590,8590,8590,0
|
|
20240229,203700,1061333150,8590,8590,8590,8590,0
|
|
20240229,203600,1061333150,8590,8590,8590,8590,0
|
|
20240229,203500,1061333150,8590,8590,8590,8590,0
|
|
20240229,203400,1061333150,8590,8590,8590,8590,0
|
|
20240229,203300,1061333150,8590,8590,8590,8590,0
|
|
20240229,203200,1061333150,8590,8590,8590,8590,0
|
|
20240229,203100,1061333150,8590,8590,8590,8590,0
|
|
20240229,203000,1061333150,8590,8590,8590,8590,0
|
|
20240229,202900,1061333150,8590,8590,8590,8590,0
|
|
20240229,202800,1061333150,8590,8590,8590,8590,0
|
|
20240229,202700,1061333150,8590,8590,8590,8590,0
|
|
20240229,202600,1061333150,8590,8590,8590,8590,0
|
|
20240229,202500,1061333150,8590,8590,8590,8590,0
|
|
20240229,202400,1061333150,8590,8590,8590,8590,0
|
|
20240229,202300,1061333150,8590,8590,8590,8590,0
|
|
20240229,202200,1061333150,8590,8590,8590,8590,0
|
|
20240229,202100,1061333150,8590,8590,8590,8590,0
|
|
20240229,202000,1061333150,8590,8590,8590,8590,0
|
|
20240229,201900,1061333150,8590,8590,8590,8590,0
|
|
20240229,201800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,201700,1061333150,8590,8590,8590,8590,0
|
|
20240229,201600,1061333150,8590,8590,8590,8590,0
|
|
20240229,201500,1061333150,8590,8590,8590,8590,0
|
|
20240229,201400,1061333150,8590,8590,8590,8590,0
|
|
20240229,201300,1061333150,8590,8590,8590,8590,0
|
|
20240229,201200,1061333150,8590,8590,8590,8590,0
|
|
20240229,201100,1061333150,8590,8590,8590,8590,0
|
|
20240229,201000,1061333150,8590,8590,8590,8590,0
|
|
20240229,200900,1061333150,8590,8590,8590,8590,0
|
|
20240229,200800,1061333150,8590,8590,8590,8590,0
|
|
20240229,200700,1061333150,8590,8590,8590,8590,0
|
|
20240229,200600,1061333150,8590,8590,8590,8590,0
|
|
20240229,200500,1061333150,8590,8590,8590,8590,0
|
|
20240229,200400,1061333150,8590,8590,8590,8590,0
|
|
20240229,200300,1061333150,8590,8590,8590,8590,0
|
|
20240229,200200,1061333150,8590,8590,8590,8590,0
|
|
20240229,200100,1061333150,8590,8590,8590,8590,0
|
|
20240229,200000,1061333150,8590,8590,8590,8590,0
|
|
20240229,195900,1061333150,8590,8590,8590,8590,0
|
|
20240229,195800,1061333150,8590,8590,8590,8590,0
|
|
20240229,195700,1061333150,8590,8590,8590,8590,0
|
|
20240229,195600,1061333150,8590,8590,8590,8590,0
|
|
20240229,195500,1061333150,8590,8590,8590,8590,0
|
|
20240229,195400,1061333150,8590,8590,8590,8590,0
|
|
20240229,195300,1061333150,8590,8590,8590,8590,0
|
|
20240229,195200,1061333150,8590,8590,8590,8590,0
|
|
20240229,195100,1061333150,8590,8590,8590,8590,0
|
|
20240229,195000,1061333150,8590,8590,8590,8590,0
|
|
20240229,194900,1061333150,8590,8590,8590,8590,0
|
|
20240229,194800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,194700,1061333150,8590,8590,8590,8590,0
|
|
20240229,194600,1061333150,8590,8590,8590,8590,0
|
|
20240229,194500,1061333150,8590,8590,8590,8590,0
|
|
20240229,194400,1061333150,8590,8590,8590,8590,0
|
|
20240229,194300,1061333150,8590,8590,8590,8590,0
|
|
20240229,194200,1061333150,8590,8590,8590,8590,0
|
|
20240229,194100,1061333150,8590,8590,8590,8590,0
|
|
20240229,194000,1061333150,8590,8590,8590,8590,0
|
|
20240229,193900,1061333150,8590,8590,8590,8590,0
|
|
20240229,193800,1061333150,8590,8590,8590,8590,0
|
|
20240229,193700,1061333150,8590,8590,8590,8590,0
|
|
20240229,193600,1061333150,8590,8590,8590,8590,0
|
|
20240229,193500,1061333150,8590,8590,8590,8590,0
|
|
20240229,193400,1061333150,8590,8590,8590,8590,0
|
|
20240229,193300,1061333150,8590,8590,8590,8590,0
|
|
20240229,193200,1061333150,8590,8590,8590,8590,0
|
|
20240229,193100,1061333150,8590,8590,8590,8590,0
|
|
20240229,193000,1061333150,8590,8590,8590,8590,0
|
|
20240229,192900,1061333150,8590,8590,8590,8590,0
|
|
20240229,192800,1061333150,8590,8590,8590,8590,0
|
|
20240229,192700,1061333150,8590,8590,8590,8590,0
|
|
20240229,192600,1061333150,8590,8590,8590,8590,0
|
|
20240229,192500,1061333150,8590,8590,8590,8590,0
|
|
20240229,192400,1061333150,8590,8590,8590,8590,0
|
|
20240229,192300,1061333150,8590,8590,8590,8590,0
|
|
20240229,192200,1061333150,8590,8590,8590,8590,0
|
|
20240229,192100,1061333150,8590,8590,8590,8590,0
|
|
20240229,192000,1061333150,8590,8590,8590,8590,0
|
|
20240229,191900,1061333150,8590,8590,8590,8590,0
|
|
20240229,191800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,191700,1061333150,8590,8590,8590,8590,0
|
|
20240229,191600,1061333150,8590,8590,8590,8590,0
|
|
20240229,191500,1061333150,8590,8590,8590,8590,0
|
|
20240229,191400,1061333150,8590,8590,8590,8590,0
|
|
20240229,191300,1061333150,8590,8590,8590,8590,0
|
|
20240229,191200,1061333150,8590,8590,8590,8590,0
|
|
20240229,191100,1061333150,8590,8590,8590,8590,0
|
|
20240229,191000,1061333150,8590,8590,8590,8590,0
|
|
20240229,190900,1061333150,8590,8590,8590,8590,0
|
|
20240229,190800,1061333150,8590,8590,8590,8590,0
|
|
20240229,190700,1061333150,8590,8590,8590,8590,0
|
|
20240229,190600,1061333150,8590,8590,8590,8590,0
|
|
20240229,190500,1061333150,8590,8590,8590,8590,0
|
|
20240229,190400,1061333150,8590,8590,8590,8590,0
|
|
20240229,190300,1061333150,8590,8590,8590,8590,0
|
|
20240229,190200,1061333150,8590,8590,8590,8590,0
|
|
20240229,190100,1061333150,8590,8590,8590,8590,0
|
|
20240229,190000,1061333150,8590,8590,8590,8590,0
|
|
20240229,185900,1061333150,8590,8590,8590,8590,0
|
|
20240229,185800,1061333150,8590,8590,8590,8590,0
|
|
20240229,185700,1061333150,8590,8590,8590,8590,0
|
|
20240229,185600,1061333150,8590,8590,8590,8590,0
|
|
20240229,185500,1061333150,8590,8590,8590,8590,0
|
|
20240229,185400,1061333150,8590,8590,8590,8590,0
|
|
20240229,185300,1061333150,8590,8590,8590,8590,0
|
|
20240229,185200,1061333150,8590,8590,8590,8590,0
|
|
20240229,185100,1061333150,8590,8590,8590,8590,0
|
|
20240229,185000,1061333150,8590,8590,8590,8590,0
|
|
20240229,184900,1061333150,8590,8590,8590,8590,0
|
|
20240229,184800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,184700,1061333150,8590,8590,8590,8590,0
|
|
20240229,184600,1061333150,8590,8590,8590,8590,0
|
|
20240229,184500,1061333150,8590,8590,8590,8590,0
|
|
20240229,184400,1061333150,8590,8590,8590,8590,0
|
|
20240229,184300,1061333150,8590,8590,8590,8590,0
|
|
20240229,184200,1061333150,8590,8590,8590,8590,0
|
|
20240229,184100,1061333150,8590,8590,8590,8590,0
|
|
20240229,184000,1061333150,8590,8590,8590,8590,0
|
|
20240229,183900,1061333150,8590,8590,8590,8590,0
|
|
20240229,183800,1061333150,8590,8590,8590,8590,0
|
|
20240229,183700,1061333150,8590,8590,8590,8590,0
|
|
20240229,183600,1061333150,8590,8590,8590,8590,0
|
|
20240229,183500,1061333150,8590,8590,8590,8590,0
|
|
20240229,183400,1061333150,8590,8590,8590,8590,0
|
|
20240229,183300,1061333150,8590,8590,8590,8590,0
|
|
20240229,183200,1061333150,8590,8590,8590,8590,0
|
|
20240229,183100,1061333150,8590,8590,8590,8590,0
|
|
20240229,183000,1061333150,8590,8590,8590,8590,0
|
|
20240229,182900,1061333150,8590,8590,8590,8590,0
|
|
20240229,182800,1061333150,8590,8590,8590,8590,0
|
|
20240229,182700,1061333150,8590,8590,8590,8590,0
|
|
20240229,182600,1061333150,8590,8590,8590,8590,0
|
|
20240229,182500,1061333150,8590,8590,8590,8590,0
|
|
20240229,182400,1061333150,8590,8590,8590,8590,0
|
|
20240229,182300,1061333150,8590,8590,8590,8590,0
|
|
20240229,182200,1061333150,8590,8590,8590,8590,0
|
|
20240229,182100,1061333150,8590,8590,8590,8590,0
|
|
20240229,182000,1061333150,8590,8590,8590,8590,0
|
|
20240229,181900,1061333150,8590,8590,8590,8590,0
|
|
20240229,181800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,181700,1061333150,8590,8590,8590,8590,0
|
|
20240229,181600,1061333150,8590,8590,8590,8590,0
|
|
20240229,181500,1061333150,8590,8590,8590,8590,0
|
|
20240229,181400,1061333150,8590,8590,8590,8590,0
|
|
20240229,181300,1061333150,8590,8590,8590,8590,0
|
|
20240229,181200,1061333150,8590,8590,8590,8590,0
|
|
20240229,181100,1061333150,8590,8590,8590,8590,0
|
|
20240229,181000,1061333150,8590,8590,8590,8590,0
|
|
20240229,180900,1061333150,8590,8590,8590,8590,0
|
|
20240229,180800,1061333150,8590,8590,8590,8590,0
|
|
20240229,180700,1061333150,8590,8590,8590,8590,0
|
|
20240229,180600,1061333150,8590,8590,8590,8590,0
|
|
20240229,180500,1061333150,8590,8590,8590,8590,0
|
|
20240229,180400,1061333150,8590,8590,8590,8590,0
|
|
20240229,180300,1061333150,8590,8590,8590,8590,0
|
|
20240229,180200,1061333150,8590,8590,8590,8590,0
|
|
20240229,180100,1061333150,8590,8590,8590,8590,0
|
|
20240229,180000,1061333150,8590,8590,8590,8590,0
|
|
20240229,175900,1061333150,8590,8590,8590,8590,0
|
|
20240229,175800,1061333150,8590,8590,8590,8590,0
|
|
20240229,175700,1061333150,8590,8590,8590,8590,0
|
|
20240229,175600,1061333150,8590,8590,8590,8590,0
|
|
20240229,175500,1061333150,8590,8590,8590,8590,0
|
|
20240229,175400,1061333150,8590,8590,8590,8590,0
|
|
20240229,175300,1061333150,8590,8590,8590,8590,0
|
|
20240229,175200,1061333150,8590,8590,8590,8590,0
|
|
20240229,175100,1061333150,8590,8590,8590,8590,0
|
|
20240229,175000,1061333150,8590,8590,8590,8590,0
|
|
20240229,174900,1061333150,8590,8590,8590,8590,0
|
|
20240229,174800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,174700,1061333150,8590,8590,8590,8590,0
|
|
20240229,174600,1061333150,8590,8590,8590,8590,0
|
|
20240229,174500,1061333150,8590,8590,8590,8590,0
|
|
20240229,174400,1061333150,8590,8590,8590,8590,0
|
|
20240229,174300,1061333150,8590,8590,8590,8590,0
|
|
20240229,174200,1061333150,8590,8590,8590,8590,0
|
|
20240229,174100,1061333150,8590,8590,8590,8590,0
|
|
20240229,174000,1061333150,8590,8590,8590,8590,0
|
|
20240229,173900,1061333150,8590,8590,8590,8590,0
|
|
20240229,173800,1061333150,8590,8590,8590,8590,0
|
|
20240229,173700,1061333150,8590,8590,8590,8590,0
|
|
20240229,173600,1061333150,8590,8590,8590,8590,0
|
|
20240229,173500,1061333150,8590,8590,8590,8590,0
|
|
20240229,173400,1061333150,8590,8590,8590,8590,0
|
|
20240229,173300,1061333150,8590,8590,8590,8590,0
|
|
20240229,173200,1061333150,8590,8590,8590,8590,0
|
|
20240229,173100,1061333150,8590,8590,8590,8590,0
|
|
20240229,173000,1061333150,8590,8590,8590,8590,0
|
|
20240229,172900,1061333150,8590,8590,8590,8590,0
|
|
20240229,172800,1061333150,8590,8590,8590,8590,0
|
|
20240229,172700,1061333150,8590,8590,8590,8590,0
|
|
20240229,172600,1061333150,8590,8590,8590,8590,0
|
|
20240229,172500,1061333150,8590,8590,8590,8590,0
|
|
20240229,172400,1061333150,8590,8590,8590,8590,0
|
|
20240229,172300,1061333150,8590,8590,8590,8590,0
|
|
20240229,172200,1061333150,8590,8590,8590,8590,0
|
|
20240229,172100,1061333150,8590,8590,8590,8590,0
|
|
20240229,172000,1061333150,8590,8590,8590,8590,0
|
|
20240229,171900,1061333150,8590,8590,8590,8590,0
|
|
20240229,171800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,171700,1061333150,8590,8590,8590,8590,0
|
|
20240229,171600,1061333150,8590,8590,8590,8590,0
|
|
20240229,171500,1061333150,8590,8590,8590,8590,0
|
|
20240229,171400,1061333150,8590,8590,8590,8590,0
|
|
20240229,171300,1061333150,8590,8590,8590,8590,0
|
|
20240229,171200,1061333150,8590,8590,8590,8590,0
|
|
20240229,171100,1061333150,8590,8590,8590,8590,0
|
|
20240229,171000,1061333150,8590,8590,8590,8590,0
|
|
20240229,170900,1061333150,8590,8590,8590,8590,0
|
|
20240229,170800,1061333150,8590,8590,8590,8590,0
|
|
20240229,170700,1061333150,8590,8590,8590,8590,0
|
|
20240229,170600,1061333150,8590,8590,8590,8590,0
|
|
20240229,170500,1061333150,8590,8590,8590,8590,0
|
|
20240229,170400,1061333150,8590,8590,8590,8590,0
|
|
20240229,170300,1061333150,8590,8590,8590,8590,0
|
|
20240229,170200,1061333150,8590,8590,8590,8590,0
|
|
20240229,170100,1061333150,8590,8590,8590,8590,0
|
|
20240229,170000,1061333150,8590,8590,8590,8590,0
|
|
20240229,165900,1061333150,8590,8590,8590,8590,0
|
|
20240229,165800,1061333150,8590,8590,8590,8590,0
|
|
20240229,165700,1061333150,8590,8590,8590,8590,0
|
|
20240229,165600,1061333150,8590,8590,8590,8590,0
|
|
20240229,165500,1061333150,8590,8590,8590,8590,0
|
|
20240229,165400,1061333150,8590,8590,8590,8590,0
|
|
20240229,165300,1061333150,8590,8590,8590,8590,0
|
|
20240229,165200,1061333150,8590,8590,8590,8590,0
|
|
20240229,165100,1061333150,8590,8590,8590,8590,0
|
|
20240229,165000,1061333150,8590,8590,8590,8590,0
|
|
20240229,164900,1061333150,8590,8590,8590,8590,0
|
|
20240229,164800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,164700,1061333150,8590,8590,8590,8590,0
|
|
20240229,164600,1061333150,8590,8590,8590,8590,0
|
|
20240229,164500,1061333150,8590,8590,8590,8590,0
|
|
20240229,164400,1061333150,8590,8590,8590,8590,0
|
|
20240229,164300,1061333150,8590,8590,8590,8590,0
|
|
20240229,164200,1061333150,8590,8590,8590,8590,0
|
|
20240229,164100,1061333150,8590,8590,8590,8590,0
|
|
20240229,164000,1061333150,8590,8590,8590,8590,0
|
|
20240229,163900,1061333150,8590,8590,8590,8590,0
|
|
20240229,163800,1061333150,8590,8590,8590,8590,0
|
|
20240229,163700,1061333150,8590,8590,8590,8590,0
|
|
20240229,163600,1061333150,8590,8590,8590,8590,0
|
|
20240229,163500,1061333150,8590,8590,8590,8590,0
|
|
20240229,163400,1061333150,8590,8590,8590,8590,0
|
|
20240229,163300,1061333150,8590,8590,8590,8590,0
|
|
20240229,163200,1061333150,8590,8590,8590,8590,0
|
|
20240229,163100,1061333150,8590,8590,8590,8590,0
|
|
20240229,163000,1061333150,8590,8590,8590,8590,0
|
|
20240229,162900,1061333150,8590,8590,8590,8590,0
|
|
20240229,162800,1061333150,8590,8590,8590,8590,0
|
|
20240229,162700,1061333150,8590,8590,8590,8590,0
|
|
20240229,162600,1061333150,8590,8590,8590,8590,0
|
|
20240229,162500,1061333150,8590,8590,8590,8590,0
|
|
20240229,162400,1061333150,8590,8590,8590,8590,0
|
|
20240229,162300,1061333150,8590,8590,8590,8590,0
|
|
20240229,162200,1061333150,8590,8590,8590,8590,0
|
|
20240229,162100,1061333150,8590,8590,8590,8590,0
|
|
20240229,162000,1061333150,8590,8590,8590,8590,0
|
|
20240229,161900,1061333150,8590,8590,8590,8590,0
|
|
20240229,161800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,161700,1061333150,8590,8590,8590,8590,0
|
|
20240229,161600,1061333150,8590,8590,8590,8590,0
|
|
20240229,161500,1061333150,8590,8590,8590,8590,0
|
|
20240229,161400,1061333150,8590,8590,8590,8590,0
|
|
20240229,161300,1061333150,8590,8590,8590,8590,0
|
|
20240229,161200,1061333150,8590,8590,8590,8590,0
|
|
20240229,161100,1061333150,8590,8590,8590,8590,0
|
|
20240229,161000,1061333150,8590,8590,8590,8590,0
|
|
20240229,160900,1061333150,8590,8590,8590,8590,0
|
|
20240229,160800,1061333150,8590,8590,8590,8590,0
|
|
20240229,160700,1061333150,8590,8590,8590,8590,0
|
|
20240229,160600,1061333150,8590,8590,8590,8590,0
|
|
20240229,160500,1061333150,8590,8590,8590,8590,0
|
|
20240229,160400,1061333150,8590,8590,8590,8590,0
|
|
20240229,160300,1061333150,8590,8590,8590,8590,0
|
|
20240229,160200,1061333150,8590,8590,8590,8590,0
|
|
20240229,160100,1061333150,8590,8590,8590,8590,0
|
|
20240229,160000,1061333150,8590,8590,8590,8590,0
|
|
20240229,155900,1061333150,8590,8590,8590,8590,0
|
|
20240229,155800,1061333150,8590,8590,8590,8590,0
|
|
20240229,155700,1061333150,8590,8590,8590,8590,0
|
|
20240229,155600,1061333150,8590,8590,8590,8590,0
|
|
20240229,155500,1061333150,8590,8590,8590,8590,0
|
|
20240229,155400,1061333150,8590,8590,8590,8590,0
|
|
20240229,155300,1061333150,8590,8590,8590,8590,0
|
|
20240229,155200,1061333150,8590,8590,8590,8590,0
|
|
20240229,155100,1061333150,8590,8590,8590,8590,0
|
|
20240229,155000,1061333150,8590,8590,8590,8590,0
|
|
20240229,154900,1061333150,8590,8590,8590,8590,0
|
|
20240229,154800,1061333150,8590,8590,8590,8590,2897
|
|
20240229,154700,1061333150,8590,8590,8590,8590,0
|
|
20240229,154600,1061333150,8590,8590,8590,8590,0
|
|
20240229,154500,1061333150,8590,8590,8590,8590,0
|
|
20240229,154400,1061333150,8590,8590,8590,8590,0
|
|
20240229,154300,1061333150,8590,8590,8590,8590,0
|
|
20240229,154200,1061333150,8590,8590,8590,8590,0
|
|
20240229,154100,1061333150,8590,8590,8590,8590,0
|
|
20240229,154000,1061333150,8590,8590,8590,8590,0
|
|
20240229,153900,1061333150,8590,8590,8590,8590,0
|
|
20240229,153800,1061333150,8590,8590,8590,8590,0
|
|
20240229,153700,1061333150,8590,8590,8590,8590,0
|
|
20240229,153600,1061333150,8590,8590,8590,8590,0
|
|
20240229,153500,1061333150,8590,8590,8590,8590,0
|
|
20240229,153400,1061333150,8590,8590,8590,8590,0
|
|
20240229,153300,1061333150,8590,8590,8590,8590,0
|
|
20240229,153200,1061333150,8590,8590,8590,8590,0
|
|
20240229,153100,1061333150,8590,8590,8590,8590,0
|
|
20240229,153000,1061333150,8590,8590,8590,8590,2897
|
|
20240229,152900,1036447920,8570,8570,8570,8570,0
|
|
20240229,152800,1036447920,8570,8570,8570,8570,0
|
|
20240229,152700,1036447920,8570,8570,8570,8570,0
|
|
20240229,152600,1036447920,8570,8570,8570,8570,0
|
|
20240229,152500,1036447920,8570,8570,8570,8570,0
|
|
20240229,152400,1036447920,8570,8570,8570,8570,0
|
|
20240229,152300,1036447920,8570,8570,8570,8570,0
|
|
20240229,152200,1036447920,8570,8570,8570,8570,0
|
|
20240229,152100,1036447920,8570,8570,8570,8570,0
|
|
20240229,152000,1036447920,8570,8570,8570,8570,0
|
|
20240229,151900,1036447920,8570,8520,8570,8520,1560
|
|
20240229,151800,1023126160,8520,8520,8530,8520,260
|
|
20240229,151700,1020909960,8540,8530,8540,8520,707
|
|
20240229,151600,1014875400,8530,8530,8530,8520,194
|
|
20240229,151500,1013221230,8530,8520,8530,8520,75
|
|
20240229,151400,1012581700,8520,8530,8530,8520,194
|
|
20240229,151300,1010928620,8530,8520,8530,8520,246
|
|
20240229,151200,1008832440,8520,8520,8530,8520,334
|
|
20240229,151100,1005986030,8520,8520,8530,8520,194
|
|
20240229,151000,1004332950,8520,8530,8530,8520,166
|
|
20240229,150900,1002918430,8520,8530,8530,8520,98
|
|
20240229,150800,1002083270,8520,8520,8530,8520,377
|
|
20240229,150700,998871220,8520,8530,8540,8520,2613
|
|
20240229,150600,976605780,8530,8530,8530,8530,216
|
|
20240229,150500,974763300,8530,8550,8550,8530,69
|
|
20240229,150400,974174130,8530,8530,8550,8530,103
|
|
20240229,150300,973295280,8530,8530,8550,8530,281
|
|
20240229,150200,970898240,8530,8530,8530,8530,212
|
|
20240229,150100,969089880,8570,8540,8570,8540,116
|
|
20240229,150000,968097200,8540,8540,8540,8530,461
|
|
20240229,145900,964164790,8540,8540,8550,8540,114
|
|
20240229,145800,963190600,8540,8550,8550,8540,354
|
|
20240229,145700,960167140,8550,8550,8550,8540,301
|
|
20240229,145600,957595030,8550,8520,8550,8520,253
|
|
20240229,145500,955436820,8520,8530,8550,8520,1461
|
|
20240229,145400,942970150,8530,8530,8530,8530,506
|
|
20240229,145300,938653970,8530,8530,8540,8530,468
|
|
20240229,145200,934661870,8530,8550,8550,8530,368
|
|
20240229,145100,931520710,8540,8550,8550,8540,395
|
|
20240229,145000,928146480,8550,8540,8550,8540,823
|
|
20240229,144900,921117110,8550,8550,8550,8550,8
|
|
20240229,144800,921048710,8560,8530,8560,8530,87
|
|
20240229,144700,920306510,8520,8540,8580,8520,347
|
|
20240229,144600,917346350,8540,8550,8550,8540,689
|
|
20240229,144500,911459890,8530,8540,8540,8530,400
|
|
20240229,144400,908047880,8560,8560,8560,8540,595
|
|
20240229,144300,902966350,8560,8580,8580,8560,8
|
|
20240229,144200,902897750,8580,8550,8580,8530,1314
|
|
20240229,144100,891673960,8560,8570,8570,8560,127
|
|
20240229,144000,890586780,8590,8560,8590,8550,434
|
|
20240229,143900,886870740,8580,8560,8580,8560,481
|
|
20240229,143800,882753250,8520,8570,8580,8520,6227
|
|
20240229,143700,829526610,8590,8570,8590,8560,429
|
|
20240229,143600,825852520,8570,8570,8570,8560,303
|
|
20240229,143500,823258260,8570,8560,8570,8560,455
|
|
20240229,143400,819361520,8570,8570,8570,8570,56
|
|
20240229,143300,818881600,8570,8570,8570,8570,433
|
|
20240229,143200,815170790,8570,8590,8590,8570,439
|
|
20240229,143100,811408440,8580,8580,8580,8570,492
|
|
20240229,143000,807189990,8560,8570,8590,8560,525
|
|
20240229,142900,802690770,8550,8580,8580,8550,2006
|
|
20240229,142800,785522600,8570,8570,8570,8570,484
|
|
20240229,142700,781374720,8580,8580,8580,8580,6
|
|
20240229,142600,781323240,8590,8580,8590,8570,329
|
|
20240229,142500,778503620,8580,8570,8580,8570,228
|
|
20240229,142400,776547620,8570,8580,8580,8570,466
|
|
20240229,142300,772553940,8580,8580,8580,8570,322
|
|
20240229,142200,769793630,8580,8560,8580,8550,659
|
|
20240229,142100,764152720,8560,8560,8570,8560,131
|
|
20240229,142000,763031280,8550,8560,8560,8550,442
|
|
20240229,141900,759250210,8560,8570,8570,8560,181
|
|
20240229,141800,757700790,8580,8560,8580,8560,500
|
|
20240229,141700,753420600,8580,8570,8580,8570,104
|
|
20240229,141600,752529240,8560,8550,8560,8550,428
|
|
20240229,141500,748868010,8560,8570,8570,8560,68
|
|
20240229,141400,748285870,8560,8560,8560,8560,491
|
|
20240229,141300,744082910,8570,8560,8570,8550,262
|
|
20240229,141200,741840220,8560,8560,8570,8560,498
|
|
20240229,141100,737577280,8560,8580,8580,8560,17
|
|
20240229,141000,737431740,8580,8560,8580,8550,443
|
|
20240229,140900,733641890,8560,8570,8570,8560,464
|
|
20240229,140800,729669990,8570,8560,8570,8560,259
|
|
20240229,140700,727452940,8570,8560,8570,8560,269
|
|
20240229,140600,725147970,8560,8570,8570,8560,257
|
|
20240229,140500,722947930,8580,8560,8580,8560,274
|
|
20240229,140400,720602370,8560,8560,8570,8560,496
|
|
20240229,140300,716356550,8570,8570,8570,8560,248
|
|
20240229,140200,714233640,8570,8580,8580,8570,223
|
|
20240229,140100,712322440,8570,8570,8580,8570,318
|
|
20240229,140000,709597120,8570,8570,8570,8560,588
|
|
20240229,135900,704560410,8570,8560,8570,8560,366
|
|
20240229,135800,701426240,8560,8560,8560,8560,245
|
|
20240229,135700,699329040,8570,8570,8570,8570,235
|
|
20240229,135600,697315090,8570,8570,8570,8570,245
|
|
20240229,135500,695215440,8570,8570,8570,8570,833
|
|
20240229,135400,688076630,8570,8580,8580,8570,478
|
|
20240229,135300,683977840,8570,8570,8570,8570,494
|
|
20240229,135200,679744260,8580,8570,8580,8570,3
|
|
20240229,135100,679718540,8570,8570,8570,8560,668
|
|
20240229,135000,673996240,8570,8570,8570,8570,68
|
|
20240229,134900,673413480,8570,8570,8570,8570,245
|
|
20240229,134800,671313830,8570,8570,8570,8570,490
|
|
20240229,134700,667114530,8560,8590,8590,8560,21
|
|
20240229,134600,666934730,8570,8570,8570,8570,490
|
|
20240229,134500,662735430,8570,8570,8570,8570,246
|
|
20240229,134400,660627210,8590,8570,8590,8570,53
|
|
20240229,134300,660172980,8570,8570,8570,8570,438
|
|
20240229,134200,656419320,8570,8570,8590,8570,591
|
|
20240229,134100,651354430,8570,8570,8570,8570,19
|
|
20240229,134000,651191600,8570,8570,8570,8570,372
|
|
20240229,133900,648003560,8580,8580,8590,8580,194
|
|
20240229,133800,646338920,8570,8570,8580,8570,1056
|
|
20240229,133700,637288790,8580,8580,8580,8580,454
|
|
20240229,133600,633393470,8570,8570,8570,8570,245
|
|
20240229,133500,631293820,8570,8560,8570,8560,350
|
|
20240229,133400,628296770,8560,8560,8560,8560,245
|
|
20240229,133300,626199570,8560,8560,8560,8560,491
|
|
20240229,133200,621996610,8550,8570,8570,8550,412
|
|
20240229,133100,618470560,8560,8560,8560,8560,489
|
|
20240229,133000,614284720,8570,8560,8570,8560,601
|
|
20240229,132900,609140150,8560,8560,8560,8560,118
|
|
20240229,132800,608130070,8560,8560,8570,8560,503
|
|
20240229,132700,603824190,8570,8580,8580,8570,201
|
|
20240229,132600,602101610,8560,8570,8570,8560,290
|
|
20240229,132500,599619160,8570,8560,8570,8560,445
|
|
20240229,132400,595807960,8560,8560,8560,8560,46
|
|
20240229,132300,595414200,8560,8560,8560,8560,490
|
|
20240229,132200,591219800,8570,8570,8570,8570,200
|
|
20240229,132100,589505800,8570,8580,8580,8570,402
|
|
20240229,132000,586060460,8580,8590,8590,8560,335
|
|
20240229,131900,583186180,8560,8560,8560,8560,16
|
|
20240229,131800,583049220,8560,8570,8570,8560,483
|
|
20240229,131700,578914730,8570,8560,8570,8560,348
|
|
20240229,131600,575935640,8560,8570,8570,8560,855
|
|
20240229,131500,568610750,8570,8580,8580,8570,95
|
|
20240229,131400,567796530,8570,8580,8580,8570,246
|
|
20240229,131300,565688300,8570,8570,8570,8570,9
|
|
20240229,131200,565611170,8570,8570,8570,8560,338
|
|
20240229,131100,562717850,8570,8560,8570,8560,264
|
|
20240229,131000,560457820,8560,8570,8570,8560,278
|
|
20240229,130900,558077830,8570,8560,8570,8560,247
|
|
20240229,130800,555963490,8560,8570,8570,8560,592
|
|
20240229,130700,550892500,8570,8570,8570,8570,0
|
|
20240229,130600,550892500,8570,8570,8570,8560,474
|
|
20240229,130500,546832770,8570,8580,8580,8570,216
|
|
20240229,130400,544979650,8580,8570,8580,8570,54
|
|
20240229,130300,544516370,8570,8560,8570,8560,816
|
|
20240229,130200,537528150,8570,8570,8570,8570,100
|
|
20240229,130100,536671150,8580,8570,8580,8570,260
|
|
20240229,130000,534442350,8560,8570,8570,8560,763
|
|
20240229,125900,527911020,8560,8570,8570,8560,249
|
|
20240229,125800,525779540,8560,8560,8560,8560,491
|
|
20240229,125700,521576580,8560,8560,8560,8560,245
|
|
20240229,125600,519479380,8570,8570,8570,8570,209
|
|
20240229,125500,517688250,8580,8580,8580,8580,4
|
|
20240229,125400,517653930,8580,8580,8580,8580,98
|
|
20240229,125300,516813090,8570,8580,8580,8570,533
|
|
20240229,125200,512245230,8590,8590,8590,8590,203
|
|
20240229,125100,510501460,8560,8560,8560,8560,353
|
|
20240229,125000,507479780,8570,8580,8580,8570,482
|
|
20240229,124900,503349030,8580,8560,8580,8560,845
|
|
20240229,124800,496115790,8560,8560,8560,8560,5
|
|
20240229,124700,496072990,8560,8560,8560,8560,1030
|
|
20240229,124600,487256190,8600,8570,8600,8560,2081
|
|
20240229,124500,469442470,8560,8570,8580,8560,1323
|
|
20240229,124400,458117510,8600,8600,8600,8600,51
|
|
20240229,124300,457678910,8600,8570,8600,8570,979
|
|
20240229,124200,449288810,8580,8580,8580,8580,3
|
|
20240229,124100,449263070,8600,8600,8600,8600,0
|
|
20240229,124000,449263070,8600,8590,8600,8560,2769
|
|
20240229,123900,425520610,8590,8590,8600,8590,78
|
|
20240229,123800,424850570,8590,8580,8590,8570,550
|
|
20240229,123700,420128290,8580,8590,8590,8580,489
|
|
20240229,123600,415932660,8580,8610,8610,8580,6
|
|
20240229,123500,415881090,8600,8580,8610,8570,803
|
|
20240229,123400,408992330,8570,8570,8570,8570,245
|
|
20240229,123300,406892680,8590,8580,8590,8580,24
|
|
20240229,123200,406686710,8600,8580,8600,8580,505
|
|
20240229,123100,402353580,8570,8560,8570,8560,342
|
|
20240229,123000,399423640,8570,8570,8570,8560,248
|
|
20240229,122900,397300740,8570,8570,8570,8560,252
|
|
20240229,122800,395143550,8560,8560,8570,8560,577
|
|
20240229,122700,390203560,8570,8580,8580,8570,158
|
|
20240229,122600,388849480,8580,8580,8580,8570,2445
|
|
20240229,122500,367895800,8580,8570,8580,8570,247
|
|
20240229,122400,365778990,8580,8580,8580,8570,297
|
|
20240229,122300,363233190,8580,8570,8580,8570,500
|
|
20240229,122200,358948090,8580,8580,8580,8580,684
|
|
20240229,122100,353079370,8580,8580,8580,8580,245
|
|
20240229,122000,350977270,8590,8590,8590,8580,258
|
|
20240229,121900,348763500,8590,8590,8590,8580,571
|
|
20240229,121800,343861060,8580,8590,8590,8580,536
|
|
20240229,121700,339259340,8600,8600,8600,8600,1
|
|
20240229,121600,339250740,8610,8600,8610,8600,18
|
|
20240229,121500,339095790,8620,8590,8620,8580,327
|
|
20240229,121400,336285850,8580,8590,8590,8580,246
|
|
20240229,121300,334175160,8580,8580,8590,8580,495
|
|
20240229,121200,329928020,8590,8580,8590,8580,248
|
|
20240229,121100,327800150,8590,8590,8590,8580,447
|
|
20240229,121000,323962870,8590,8590,8590,8580,299
|
|
20240229,120900,321396910,8590,8590,8590,8580,258
|
|
20240229,120800,319183140,8580,8590,8590,8580,764
|
|
20240229,120700,312622830,8600,8600,8600,8590,248
|
|
20240229,120600,310492490,8600,8600,8600,8590,261
|
|
20240229,120500,308250340,8590,8600,8600,8590,330
|
|
20240229,120400,305415610,8600,8600,8610,8600,235
|
|
20240229,120300,303394590,8600,8620,8620,8600,295
|
|
20240229,120200,300856110,8610,8630,8630,8610,782
|
|
20240229,120100,294117450,8630,8640,8640,8620,15
|
|
20240229,120000,293988010,8640,8650,8650,8620,38
|
|
20240229,115900,293660090,8650,8660,8660,8630,5
|
|
20240229,115800,293616850,8660,8610,8670,8610,218
|
|
20240229,115700,291739460,8600,8610,8610,8600,627
|
|
20240229,115600,286345950,8610,8610,8610,8600,343
|
|
20240229,115500,283395170,8610,8610,8610,8600,353
|
|
20240229,115400,280358300,8610,8610,8610,8600,256
|
|
20240229,115300,278156590,8600,8610,8610,8600,1254
|
|
20240229,115200,267372100,8610,8620,8620,8600,2582
|
|
20240229,115100,245135390,8630,8630,8630,8620,317
|
|
20240229,115000,242402130,8630,8630,8630,8620,275
|
|
20240229,114900,240031340,8630,8630,8630,8620,259
|
|
20240229,114800,237798620,8630,8630,8630,8620,549
|
|
20240229,114700,233063200,8620,8620,8630,8620,884
|
|
20240229,114600,225441750,8630,8630,8630,8620,284
|
|
20240229,114500,222993610,8630,8630,8630,8620,285
|
|
20240229,114400,220536510,8630,8640,8640,8630,115
|
|
20240229,114300,219544040,8630,8640,8640,8630,254
|
|
20240229,114200,217351930,8640,8650,8650,8640,20
|
|
20240229,114100,217179000,8660,8670,8670,8660,32
|
|
20240229,114000,216901630,8680,8680,8680,8680,7
|
|
20240229,113900,216840870,8630,8640,8640,8630,738
|
|
20240229,113800,210471770,8640,8640,8640,8630,273
|
|
20240229,113700,208115510,8630,8630,8640,8630,497
|
|
20240229,113600,203826330,8640,8630,8640,8630,251
|
|
20240229,113500,201660140,8630,8640,8640,8630,354
|
|
20240229,113400,198605030,8640,8640,8640,8630,264
|
|
20240229,113300,196326520,8640,8650,8650,8640,23
|
|
20240229,113200,196127740,8640,8640,8640,8640,491
|
|
20240229,113100,191885500,8650,8640,8650,8640,252
|
|
20240229,113000,189708150,8650,8640,8650,8640,252
|
|
20240229,112900,187530800,8640,8650,8650,8640,253
|
|
20240229,112800,185344820,8640,8650,8650,8640,483
|
|
20240229,112700,181170460,8640,8650,8650,8640,253
|
|
20240229,112600,178984460,8650,8650,8650,8650,22
|
|
20240229,112500,178794160,8640,8650,8650,8640,865
|
|
20240229,112400,171314930,8650,8650,8650,8650,105
|
|
20240229,112300,170406680,8660,8660,8660,8660,15
|
|
20240229,112200,170276780,8660,8660,8660,8660,490
|
|
20240229,112100,166033380,8670,8660,8680,8660,703
|
|
20240229,112000,159941650,8660,8660,8660,8660,1
|
|
20240229,111900,159932990,8650,8650,8650,8650,0
|
|
20240229,111800,159932990,8650,8650,8650,8650,488
|
|
20240229,111700,155711790,8650,8650,8650,8650,490
|
|
20240229,111600,151473290,8650,8660,8660,8650,246
|
|
20240229,111500,149345380,8650,8650,8660,8650,273
|
|
20240229,111400,146983920,8650,8650,8650,8650,280
|
|
20240229,111300,144561920,8650,8650,8650,8650,210
|
|
20240229,111200,142745420,8650,8650,8650,8650,480
|
|
20240229,111100,138593420,8660,8660,8660,8660,10
|
|
20240229,111000,138506820,8670,8660,8670,8660,302
|
|
20240229,110900,135888950,8660,8650,8670,8650,439
|
|
20240229,110800,132085350,8650,8640,8650,8630,961
|
|
20240229,110700,123779980,8640,8650,8650,8640,601
|
|
20240229,110600,118585000,8660,8660,8660,8660,1
|
|
20240229,110500,118576340,8670,8650,8670,8650,352
|
|
20240229,110400,115531500,8650,8660,8660,8650,382
|
|
20240229,110300,112225100,8660,8660,8660,8660,4
|
|
20240229,110200,112190460,8680,8650,8680,8630,750
|
|
20240229,110100,105693330,8630,8640,8640,8630,255
|
|
20240229,110000,103492580,8640,8640,8640,8630,352
|
|
20240229,105900,100453750,8660,8650,8660,8620,2062
|
|
20240229,105800,82648620,8650,8660,8660,8650,842
|
|
20240229,105700,75362860,8660,8660,8660,8650,503
|
|
20240229,105600,71009340,8650,8680,8680,8650,1217
|
|
20240229,105500,60473500,8670,8690,8690,8670,916
|
|
20240229,105400,52525920,8690,8690,8690,8690,245
|
|
20240229,105300,50396870,8700,8700,8700,8700,27
|
|
20240229,105200,50161970,8700,8710,8710,8700,260
|
|
20240229,105100,47899960,8710,8710,8710,8710,245
|
|
20240229,105000,45766010,8710,8720,8720,8710,199
|
|
20240229,104900,44032280,8730,8730,8730,8730,1
|
|
20240229,104800,44023550,8720,8730,8730,8720,62
|
|
20240229,104700,43482880,8760,8760,8760,8760,0
|
|
20240229,104600,43482880,8760,8760,8760,8760,0
|
|
20240229,104500,43482880,8760,8760,8760,8760,0
|
|
20240229,104400,43482880,8760,8760,8760,8760,11
|
|
20240229,104300,43386520,8760,8730,8760,8730,7
|
|
20240229,104200,43325320,8710,8710,8710,8710,0
|
|
20240229,104100,43325320,8710,8760,8760,8710,562
|
|
20240229,104000,38424040,8770,8770,8770,8770,4
|
|
20240229,103900,38388960,8770,8770,8770,8770,3
|
|
20240229,103800,38362650,8770,8770,8770,8770,0
|
|
20240229,103700,38362650,8770,8770,8770,8770,3
|
|
20240229,103600,38336340,8770,8770,8770,8770,0
|
|
20240229,103500,38336340,8770,8770,8770,8770,1
|
|
20240229,103400,38327570,8770,8770,8770,8770,3
|
|
20240229,103300,38301260,8770,8770,8770,8770,0
|
|
20240229,103200,38301260,8770,8770,8770,8770,3
|
|
20240229,103100,38274950,8770,8780,8780,8770,13
|
|
20240229,103000,38160910,8780,8780,8780,8780,3
|
|
20240229,102900,38134570,8780,8780,8780,8780,0
|
|
20240229,102800,38134570,8780,8780,8780,8780,0
|
|
20240229,102700,38134570,8780,8780,8780,8780,3
|
|
20240229,102600,38108230,8780,8780,8780,8780,0
|
|
20240229,102500,38108230,8780,8780,8780,8780,0
|
|
20240229,102400,38108230,8780,8780,8780,8780,0
|
|
20240229,102300,38108230,8780,8780,8780,8780,3
|
|
20240229,102200,38081890,8750,8750,8750,8750,10
|
|
20240229,102100,37994390,8750,8760,8760,8750,3
|
|
20240229,102000,37968120,8760,8760,8760,8760,1
|
|
20240229,101900,37959360,8760,8780,8780,8760,3
|
|
20240229,101800,37933060,8780,8780,8780,8780,1
|
|
20240229,101700,37924280,8780,8780,8780,8780,0
|
|
20240229,101600,37924280,8780,8780,8780,8780,7
|
|
20240229,101500,37862820,8750,8780,8780,8750,339
|
|
20240229,101400,34886610,8780,8780,8780,8780,0
|
|
20240229,101300,34886610,8780,8780,8780,8780,3
|
|
20240229,101200,34860270,8780,8780,8780,8780,0
|
|
20240229,101100,34860270,8780,8780,8780,8780,0
|
|
20240229,101000,34860270,8780,8780,8780,8780,0
|
|
20240229,100900,34860270,8780,8780,8780,8780,0
|
|
20240229,100800,34860270,8780,8760,8780,8750,21
|
|
20240229,100700,34676270,8780,8780,8780,8780,3
|
|
20240229,100600,34649930,8780,8780,8780,8780,0
|
|
20240229,100500,34649930,8780,8780,8780,8780,7
|
|
20240229,100400,34588470,8780,8780,8780,8780,4
|
|
20240229,100300,34553350,8780,8780,8780,8780,0
|
|
20240229,100200,34553350,8780,8780,8780,8780,1
|
|
20240229,100100,34544570,8780,8740,8800,8740,46
|
|
20240229,100000,34141900,8750,8750,8750,8750,1
|
|
20240229,095900,34133150,8750,8750,8750,8750,0
|
|
20240229,095800,34133150,8750,8740,8750,8740,5
|
|
20240229,095700,34089410,8710,8710,8710,8710,0
|
|
20240229,095600,34089410,8710,8710,8710,8710,309
|
|
20240229,095500,31398020,8710,8720,8720,8710,118
|
|
20240229,095400,30369770,8710,8710,8710,8710,88
|
|
20240229,095300,29603290,8710,8710,8710,8710,1
|
|
20240229,095200,29594580,8710,8720,8720,8710,46
|
|
20240229,095100,29193470,8720,8720,8720,8720,0
|
|
20240229,095000,29193470,8720,8720,8720,8720,0
|
|
20240229,094900,29193470,8720,8730,8730,8720,65
|
|
20240229,094800,28626040,8730,8750,8750,8730,5
|
|
20240229,094700,28582320,8750,8740,8750,8730,57
|
|
20240229,094600,28084150,8740,8740,8740,8740,3
|
|
20240229,094500,28057930,8740,8740,8740,8740,12
|
|
20240229,094400,27953050,8740,8740,8740,8740,6
|
|
20240229,094300,27900610,8740,8740,8740,8740,8
|
|
20240229,094200,27830690,8740,8740,8740,8740,50
|
|
20240229,094100,27393690,8740,8740,8740,8740,1
|
|
20240229,094000,27384950,8740,8750,8760,8740,21
|
|
20240229,093900,27201250,8760,8760,8760,8750,9
|
|
20240229,093800,27122420,8760,8760,8760,8760,5
|
|
20240229,093700,27078620,8750,8760,8760,8750,8
|
|
20240229,093600,27008590,8750,8750,8750,8750,1
|
|
20240229,093500,26999840,8750,8730,8750,8730,16
|
|
20240229,093400,26860100,8730,8730,8730,8730,1
|
|
20240229,093300,26851370,8730,8730,8730,8730,3
|
|
20240229,093200,26825180,8730,8730,8730,8730,3
|
|
20240229,093100,26798990,8750,8750,8750,8750,0
|
|
20240229,093000,26798990,8750,8750,8750,8750,20
|
|
20240229,092900,26623990,8670,8690,8690,8660,501
|
|
20240229,092800,22279980,8690,8750,8750,8690,700
|
|
20240229,092700,16183180,8810,8810,8810,8810,8
|
|
20240229,092600,16112700,8810,8800,8810,8800,33
|
|
20240229,092500,15822210,8810,8810,8810,8810,7
|
|
20240229,092400,15760540,8820,8820,8820,8820,7
|
|
20240229,092300,15698800,8750,8750,8750,8750,80
|
|
20240229,092200,14998800,8720,8750,8750,8720,22
|
|
20240229,092100,14806910,8750,8750,8750,8750,0
|
|
20240229,092000,14806910,8750,8750,8750,8750,7
|
|
20240229,091900,14745660,8720,8730,8730,8720,23
|
|
20240229,091800,14544970,8730,8750,8750,8730,8
|
|
20240229,091700,14475060,8740,8740,8740,8740,100
|
|
20240229,091600,13601060,8740,8750,8750,8740,30
|
|
20240229,091500,13338760,8750,8750,8750,8750,3
|
|
20240229,091400,13312510,8700,8700,8700,8700,104
|
|
20240229,091300,12407710,8700,8720,8720,8700,30
|
|
20240229,091200,12146690,8700,8710,8710,8700,181
|
|
20240229,091100,10571980,8720,8720,8720,8720,1
|
|
20240229,091000,10563260,8700,8740,8740,8700,205
|
|
20240229,090900,8776390,8750,8750,8750,8750,2
|
|
20240229,090800,8758890,8750,8750,8750,8750,51
|
|
20240229,090700,8312640,8740,8770,8770,8730,515
|
|
20240229,090600,3807600,8780,8790,8790,8780,42
|
|
20240229,090500,3438740,8790,8800,8800,8790,17
|
|
20240229,090400,3289300,8790,8790,8790,8790,0
|
|
20240229,090300,3289300,8790,8790,8790,8790,50
|
|
20240229,090200,2849800,8820,8820,8820,8820,0
|
|
20240229,090100,2849800,8820,8820,8820,8800,156
|
|
20240229,090000,1476260,8830,8840,8840,8830,167
|