689 lines
37 KiB
CSV
689 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,202600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,202500,14776315000,34150,34150,34150,34150,0
|
|
20240213,202400,14776315000,34150,34150,34150,34150,0
|
|
20240213,202300,14776315000,34150,34150,34150,34150,0
|
|
20240213,202200,14776315000,34150,34150,34150,34150,0
|
|
20240213,202100,14776315000,34150,34150,34150,34150,0
|
|
20240213,202000,14776315000,34150,34150,34150,34150,0
|
|
20240213,201900,14776315000,34150,34150,34150,34150,0
|
|
20240213,201800,14776315000,34150,34150,34150,34150,0
|
|
20240213,201700,14776315000,34150,34150,34150,34150,0
|
|
20240213,201600,14776315000,34150,34150,34150,34150,0
|
|
20240213,201500,14776315000,34150,34150,34150,34150,0
|
|
20240213,201400,14776315000,34150,34150,34150,34150,0
|
|
20240213,201300,14776315000,34150,34150,34150,34150,0
|
|
20240213,201200,14776315000,34150,34150,34150,34150,0
|
|
20240213,201100,14776315000,34150,34150,34150,34150,0
|
|
20240213,201000,14776315000,34150,34150,34150,34150,0
|
|
20240213,200900,14776315000,34150,34150,34150,34150,0
|
|
20240213,200800,14776315000,34150,34150,34150,34150,0
|
|
20240213,200700,14776315000,34150,34150,34150,34150,0
|
|
20240213,200600,14776315000,34150,34150,34150,34150,0
|
|
20240213,200500,14776315000,34150,34150,34150,34150,0
|
|
20240213,200400,14776315000,34150,34150,34150,34150,0
|
|
20240213,200300,14776315000,34150,34150,34150,34150,0
|
|
20240213,200200,14776315000,34150,34150,34150,34150,0
|
|
20240213,200100,14776315000,34150,34150,34150,34150,0
|
|
20240213,200000,14776315000,34150,34150,34150,34150,0
|
|
20240213,195900,14776315000,34150,34150,34150,34150,0
|
|
20240213,195800,14776315000,34150,34150,34150,34150,0
|
|
20240213,195700,14776315000,34150,34150,34150,34150,0
|
|
20240213,195600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,195500,14776315000,34150,34150,34150,34150,0
|
|
20240213,195400,14776315000,34150,34150,34150,34150,0
|
|
20240213,195300,14776315000,34150,34150,34150,34150,0
|
|
20240213,195200,14776315000,34150,34150,34150,34150,0
|
|
20240213,195100,14776315000,34150,34150,34150,34150,0
|
|
20240213,195000,14776315000,34150,34150,34150,34150,0
|
|
20240213,194900,14776315000,34150,34150,34150,34150,0
|
|
20240213,194800,14776315000,34150,34150,34150,34150,0
|
|
20240213,194700,14776315000,34150,34150,34150,34150,0
|
|
20240213,194600,14776315000,34150,34150,34150,34150,0
|
|
20240213,194500,14776315000,34150,34150,34150,34150,0
|
|
20240213,194400,14776315000,34150,34150,34150,34150,0
|
|
20240213,194300,14776315000,34150,34150,34150,34150,0
|
|
20240213,194200,14776315000,34150,34150,34150,34150,0
|
|
20240213,194100,14776315000,34150,34150,34150,34150,0
|
|
20240213,194000,14776315000,34150,34150,34150,34150,0
|
|
20240213,193900,14776315000,34150,34150,34150,34150,0
|
|
20240213,193800,14776315000,34150,34150,34150,34150,0
|
|
20240213,193700,14776315000,34150,34150,34150,34150,0
|
|
20240213,193600,14776315000,34150,34150,34150,34150,0
|
|
20240213,193500,14776315000,34150,34150,34150,34150,0
|
|
20240213,193400,14776315000,34150,34150,34150,34150,0
|
|
20240213,193300,14776315000,34150,34150,34150,34150,0
|
|
20240213,193200,14776315000,34150,34150,34150,34150,0
|
|
20240213,193100,14776315000,34150,34150,34150,34150,0
|
|
20240213,193000,14776315000,34150,34150,34150,34150,0
|
|
20240213,192900,14776315000,34150,34150,34150,34150,0
|
|
20240213,192800,14776315000,34150,34150,34150,34150,0
|
|
20240213,192700,14776315000,34150,34150,34150,34150,0
|
|
20240213,192600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,192500,14776315000,34150,34150,34150,34150,0
|
|
20240213,192400,14776315000,34150,34150,34150,34150,0
|
|
20240213,192300,14776315000,34150,34150,34150,34150,0
|
|
20240213,192200,14776315000,34150,34150,34150,34150,0
|
|
20240213,192100,14776315000,34150,34150,34150,34150,0
|
|
20240213,192000,14776315000,34150,34150,34150,34150,0
|
|
20240213,191900,14776315000,34150,34150,34150,34150,0
|
|
20240213,191800,14776315000,34150,34150,34150,34150,0
|
|
20240213,191700,14776315000,34150,34150,34150,34150,0
|
|
20240213,191600,14776315000,34150,34150,34150,34150,0
|
|
20240213,191500,14776315000,34150,34150,34150,34150,0
|
|
20240213,191400,14776315000,34150,34150,34150,34150,0
|
|
20240213,191300,14776315000,34150,34150,34150,34150,0
|
|
20240213,191200,14776315000,34150,34150,34150,34150,0
|
|
20240213,191100,14776315000,34150,34150,34150,34150,0
|
|
20240213,191000,14776315000,34150,34150,34150,34150,0
|
|
20240213,190900,14776315000,34150,34150,34150,34150,0
|
|
20240213,190800,14776315000,34150,34150,34150,34150,0
|
|
20240213,190700,14776315000,34150,34150,34150,34150,0
|
|
20240213,190600,14776315000,34150,34150,34150,34150,0
|
|
20240213,190500,14776315000,34150,34150,34150,34150,0
|
|
20240213,190400,14776315000,34150,34150,34150,34150,0
|
|
20240213,190300,14776315000,34150,34150,34150,34150,0
|
|
20240213,190200,14776315000,34150,34150,34150,34150,0
|
|
20240213,190100,14776315000,34150,34150,34150,34150,0
|
|
20240213,190000,14776315000,34150,34150,34150,34150,0
|
|
20240213,185900,14776315000,34150,34150,34150,34150,0
|
|
20240213,185800,14776315000,34150,34150,34150,34150,0
|
|
20240213,185700,14776315000,34150,34150,34150,34150,0
|
|
20240213,185600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,185500,14776315000,34150,34150,34150,34150,0
|
|
20240213,185400,14776315000,34150,34150,34150,34150,0
|
|
20240213,185300,14776315000,34150,34150,34150,34150,0
|
|
20240213,185200,14776315000,34150,34150,34150,34150,0
|
|
20240213,185100,14776315000,34150,34150,34150,34150,0
|
|
20240213,185000,14776315000,34150,34150,34150,34150,0
|
|
20240213,184900,14776315000,34150,34150,34150,34150,0
|
|
20240213,184800,14776315000,34150,34150,34150,34150,0
|
|
20240213,184700,14776315000,34150,34150,34150,34150,0
|
|
20240213,184600,14776315000,34150,34150,34150,34150,0
|
|
20240213,184500,14776315000,34150,34150,34150,34150,0
|
|
20240213,184400,14776315000,34150,34150,34150,34150,0
|
|
20240213,184300,14776315000,34150,34150,34150,34150,0
|
|
20240213,184200,14776315000,34150,34150,34150,34150,0
|
|
20240213,184100,14776315000,34150,34150,34150,34150,0
|
|
20240213,184000,14776315000,34150,34150,34150,34150,0
|
|
20240213,183900,14776315000,34150,34150,34150,34150,0
|
|
20240213,183800,14776315000,34150,34150,34150,34150,0
|
|
20240213,183700,14776315000,34150,34150,34150,34150,0
|
|
20240213,183600,14776315000,34150,34150,34150,34150,0
|
|
20240213,183500,14776315000,34150,34150,34150,34150,0
|
|
20240213,183400,14776315000,34150,34150,34150,34150,0
|
|
20240213,183300,14776315000,34150,34150,34150,34150,0
|
|
20240213,183200,14776315000,34150,34150,34150,34150,0
|
|
20240213,183100,14776315000,34150,34150,34150,34150,0
|
|
20240213,183000,14776315000,34150,34150,34150,34150,0
|
|
20240213,182900,14776315000,34150,34150,34150,34150,0
|
|
20240213,182800,14776315000,34150,34150,34150,34150,0
|
|
20240213,182700,14776315000,34150,34150,34150,34150,0
|
|
20240213,182600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,182500,14776315000,34150,34150,34150,34150,0
|
|
20240213,182400,14776315000,34150,34150,34150,34150,0
|
|
20240213,182300,14776315000,34150,34150,34150,34150,0
|
|
20240213,182200,14776315000,34150,34150,34150,34150,0
|
|
20240213,182100,14776315000,34150,34150,34150,34150,0
|
|
20240213,182000,14776315000,34150,34150,34150,34150,0
|
|
20240213,181900,14776315000,34150,34150,34150,34150,0
|
|
20240213,181800,14776315000,34150,34150,34150,34150,0
|
|
20240213,181700,14776315000,34150,34150,34150,34150,0
|
|
20240213,181600,14776315000,34150,34150,34150,34150,0
|
|
20240213,181500,14776315000,34150,34150,34150,34150,0
|
|
20240213,181400,14776315000,34150,34150,34150,34150,0
|
|
20240213,181300,14776315000,34150,34150,34150,34150,0
|
|
20240213,181200,14776315000,34150,34150,34150,34150,0
|
|
20240213,181100,14776315000,34150,34150,34150,34150,0
|
|
20240213,181000,14776315000,34150,34150,34150,34150,0
|
|
20240213,180900,14776315000,34150,34150,34150,34150,0
|
|
20240213,180800,14776315000,34150,34150,34150,34150,0
|
|
20240213,180700,14776315000,34150,34150,34150,34150,0
|
|
20240213,180600,14776315000,34150,34150,34150,34150,0
|
|
20240213,180500,14776315000,34150,34150,34150,34150,0
|
|
20240213,180400,14776315000,34150,34150,34150,34150,0
|
|
20240213,180300,14776315000,34150,34150,34150,34150,0
|
|
20240213,180200,14776315000,34150,34150,34150,34150,0
|
|
20240213,180100,14776315000,34150,34150,34150,34150,0
|
|
20240213,180000,14776315000,34150,34150,34150,34150,0
|
|
20240213,175900,14776315000,34150,34150,34150,34150,0
|
|
20240213,175800,14776315000,34150,34150,34150,34150,0
|
|
20240213,175700,14776315000,34150,34150,34150,34150,0
|
|
20240213,175600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,175500,14776315000,34150,34150,34150,34150,0
|
|
20240213,175400,14776315000,34150,34150,34150,34150,0
|
|
20240213,175300,14776315000,34150,34150,34150,34150,0
|
|
20240213,175200,14776315000,34150,34150,34150,34150,0
|
|
20240213,175100,14776315000,34150,34150,34150,34150,0
|
|
20240213,175000,14776315000,34150,34150,34150,34150,0
|
|
20240213,174900,14776315000,34150,34150,34150,34150,0
|
|
20240213,174800,14776315000,34150,34150,34150,34150,0
|
|
20240213,174700,14776315000,34150,34150,34150,34150,0
|
|
20240213,174600,14776315000,34150,34150,34150,34150,0
|
|
20240213,174500,14776315000,34150,34150,34150,34150,0
|
|
20240213,174400,14776315000,34150,34150,34150,34150,0
|
|
20240213,174300,14776315000,34150,34150,34150,34150,0
|
|
20240213,174200,14776315000,34150,34150,34150,34150,0
|
|
20240213,174100,14776315000,34150,34150,34150,34150,0
|
|
20240213,174000,14776315000,34150,34150,34150,34150,0
|
|
20240213,173900,14776315000,34150,34150,34150,34150,0
|
|
20240213,173800,14776315000,34150,34150,34150,34150,0
|
|
20240213,173700,14776315000,34150,34150,34150,34150,0
|
|
20240213,173600,14776315000,34150,34150,34150,34150,0
|
|
20240213,173500,14776315000,34150,34150,34150,34150,0
|
|
20240213,173400,14776315000,34150,34150,34150,34150,0
|
|
20240213,173300,14776315000,34150,34150,34150,34150,0
|
|
20240213,173200,14776315000,34150,34150,34150,34150,0
|
|
20240213,173100,14776315000,34150,34150,34150,34150,0
|
|
20240213,173000,14776315000,34150,34150,34150,34150,0
|
|
20240213,172900,14776315000,34150,34150,34150,34150,0
|
|
20240213,172800,14776315000,34150,34150,34150,34150,0
|
|
20240213,172700,14776315000,34150,34150,34150,34150,0
|
|
20240213,172600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,172500,14776315000,34150,34150,34150,34150,0
|
|
20240213,172400,14776315000,34150,34150,34150,34150,0
|
|
20240213,172300,14776315000,34150,34150,34150,34150,0
|
|
20240213,172200,14776315000,34150,34150,34150,34150,0
|
|
20240213,172100,14776315000,34150,34150,34150,34150,0
|
|
20240213,172000,14776315000,34150,34150,34150,34150,0
|
|
20240213,171900,14776315000,34150,34150,34150,34150,0
|
|
20240213,171800,14776315000,34150,34150,34150,34150,0
|
|
20240213,171700,14776315000,34150,34150,34150,34150,0
|
|
20240213,171600,14776315000,34150,34150,34150,34150,0
|
|
20240213,171500,14776315000,34150,34150,34150,34150,0
|
|
20240213,171400,14776315000,34150,34150,34150,34150,0
|
|
20240213,171300,14776315000,34150,34150,34150,34150,0
|
|
20240213,171200,14776315000,34150,34150,34150,34150,0
|
|
20240213,171100,14776315000,34150,34150,34150,34150,0
|
|
20240213,171000,14776315000,34150,34150,34150,34150,0
|
|
20240213,170900,14776315000,34150,34150,34150,34150,0
|
|
20240213,170800,14776315000,34150,34150,34150,34150,0
|
|
20240213,170700,14776315000,34150,34150,34150,34150,0
|
|
20240213,170600,14776315000,34150,34150,34150,34150,0
|
|
20240213,170500,14776315000,34150,34150,34150,34150,0
|
|
20240213,170400,14776315000,34150,34150,34150,34150,0
|
|
20240213,170300,14776315000,34150,34150,34150,34150,0
|
|
20240213,170200,14776315000,34150,34150,34150,34150,0
|
|
20240213,170100,14776315000,34150,34150,34150,34150,0
|
|
20240213,170000,14776315000,34150,34150,34150,34150,0
|
|
20240213,165900,14776315000,34150,34150,34150,34150,0
|
|
20240213,165800,14776315000,34150,34150,34150,34150,0
|
|
20240213,165700,14776315000,34150,34150,34150,34150,0
|
|
20240213,165600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,165500,14776315000,34150,34150,34150,34150,0
|
|
20240213,165400,14776315000,34150,34150,34150,34150,0
|
|
20240213,165300,14776315000,34150,34150,34150,34150,0
|
|
20240213,165200,14776315000,34150,34150,34150,34150,0
|
|
20240213,165100,14776315000,34150,34150,34150,34150,0
|
|
20240213,165000,14776315000,34150,34150,34150,34150,0
|
|
20240213,164900,14776315000,34150,34150,34150,34150,0
|
|
20240213,164800,14776315000,34150,34150,34150,34150,0
|
|
20240213,164700,14776315000,34150,34150,34150,34150,0
|
|
20240213,164600,14776315000,34150,34150,34150,34150,0
|
|
20240213,164500,14776315000,34150,34150,34150,34150,0
|
|
20240213,164400,14776315000,34150,34150,34150,34150,0
|
|
20240213,164300,14776315000,34150,34150,34150,34150,0
|
|
20240213,164200,14776315000,34150,34150,34150,34150,0
|
|
20240213,164100,14776315000,34150,34150,34150,34150,0
|
|
20240213,164000,14776315000,34150,34150,34150,34150,0
|
|
20240213,163900,14776315000,34150,34150,34150,34150,0
|
|
20240213,163800,14776315000,34150,34150,34150,34150,0
|
|
20240213,163700,14776315000,34150,34150,34150,34150,0
|
|
20240213,163600,14776315000,34150,34150,34150,34150,0
|
|
20240213,163500,14776315000,34150,34150,34150,34150,0
|
|
20240213,163400,14776315000,34150,34150,34150,34150,0
|
|
20240213,163300,14776315000,34150,34150,34150,34150,0
|
|
20240213,163200,14776315000,34150,34150,34150,34150,0
|
|
20240213,163100,14776315000,34150,34150,34150,34150,0
|
|
20240213,163000,14776315000,34150,34150,34150,34150,0
|
|
20240213,162900,14776315000,34150,34150,34150,34150,0
|
|
20240213,162800,14776315000,34150,34150,34150,34150,0
|
|
20240213,162700,14776315000,34150,34150,34150,34150,0
|
|
20240213,162600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,162500,14776315000,34150,34150,34150,34150,0
|
|
20240213,162400,14776315000,34150,34150,34150,34150,0
|
|
20240213,162300,14776315000,34150,34150,34150,34150,0
|
|
20240213,162200,14776315000,34150,34150,34150,34150,0
|
|
20240213,162100,14776315000,34150,34150,34150,34150,0
|
|
20240213,162000,14776315000,34150,34150,34150,34150,0
|
|
20240213,161900,14776315000,34150,34150,34150,34150,0
|
|
20240213,161800,14776315000,34150,34150,34150,34150,0
|
|
20240213,161700,14776315000,34150,34150,34150,34150,0
|
|
20240213,161600,14776315000,34150,34150,34150,34150,0
|
|
20240213,161500,14776315000,34150,34150,34150,34150,0
|
|
20240213,161400,14776315000,34150,34150,34150,34150,0
|
|
20240213,161300,14776315000,34150,34150,34150,34150,0
|
|
20240213,161200,14776315000,34150,34150,34150,34150,0
|
|
20240213,161100,14776315000,34150,34150,34150,34150,0
|
|
20240213,161000,14776315000,34150,34150,34150,34150,0
|
|
20240213,160900,14776315000,34150,34150,34150,34150,0
|
|
20240213,160800,14776315000,34150,34150,34150,34150,0
|
|
20240213,160700,14776315000,34150,34150,34150,34150,0
|
|
20240213,160600,14776315000,34150,34150,34150,34150,0
|
|
20240213,160500,14776315000,34150,34150,34150,34150,0
|
|
20240213,160400,14776315000,34150,34150,34150,34150,0
|
|
20240213,160300,14776315000,34150,34150,34150,34150,0
|
|
20240213,160200,14776315000,34150,34150,34150,34150,0
|
|
20240213,160100,14776315000,34150,34150,34150,34150,0
|
|
20240213,160000,14776315000,34150,34150,34150,34150,0
|
|
20240213,155900,14776315000,34150,34150,34150,34150,0
|
|
20240213,155800,14776315000,34150,34150,34150,34150,0
|
|
20240213,155700,14776315000,34150,34150,34150,34150,0
|
|
20240213,155600,14776315000,34150,34150,34150,34150,4957
|
|
20240213,155500,14776315000,34150,34150,34150,34150,0
|
|
20240213,155400,14776315000,34150,34150,34150,34150,0
|
|
20240213,155300,14776315000,34150,34150,34150,34150,0
|
|
20240213,155200,14776315000,34150,34150,34150,34150,0
|
|
20240213,155100,14776315000,34150,34150,34150,34150,0
|
|
20240213,155000,14776315000,34150,34150,34150,34150,0
|
|
20240213,154900,14776315000,34150,34150,34150,34150,0
|
|
20240213,154800,14776315000,34150,34150,34150,34150,0
|
|
20240213,154700,14776315000,34150,34150,34150,34150,0
|
|
20240213,154600,14776315000,34150,34150,34150,34150,0
|
|
20240213,154500,14776315000,34150,34150,34150,34150,0
|
|
20240213,154400,14776315000,34150,34150,34150,34150,0
|
|
20240213,154300,14776315000,34150,34150,34150,34150,0
|
|
20240213,154200,14776315000,34150,34150,34150,34150,0
|
|
20240213,154100,14776315000,34150,34150,34150,34150,0
|
|
20240213,154000,14776315000,34150,34150,34150,34150,0
|
|
20240213,153900,14776315000,34150,34150,34150,34150,0
|
|
20240213,153800,14776315000,34150,34150,34150,34150,0
|
|
20240213,153700,14776315000,34150,34150,34150,34150,0
|
|
20240213,153600,14776315000,34150,34150,34150,34150,0
|
|
20240213,153500,14776315000,34150,34150,34150,34150,0
|
|
20240213,153400,14776315000,34150,34150,34150,34150,0
|
|
20240213,153300,14776315000,34150,34150,34150,34150,0
|
|
20240213,153200,14776315000,34150,34150,34150,34150,0
|
|
20240213,153100,14776315000,34150,34150,34150,34150,0
|
|
20240213,153000,14776315000,34150,34150,34150,34150,4957
|
|
20240213,152900,14607033450,34200,34200,34200,34200,0
|
|
20240213,152800,14607033450,34200,34200,34200,34200,0
|
|
20240213,152700,14607033450,34200,34200,34200,34200,0
|
|
20240213,152600,14607033450,34200,34200,34200,34200,0
|
|
20240213,152500,14607033450,34200,34200,34200,34200,0
|
|
20240213,152400,14607033450,34200,34200,34200,34200,0
|
|
20240213,152300,14607033450,34200,34200,34200,34200,0
|
|
20240213,152200,14607033450,34200,34200,34200,34200,0
|
|
20240213,152100,14607033450,34200,34200,34200,34200,0
|
|
20240213,152000,14607033450,34200,34200,34200,34200,0
|
|
20240213,151900,14607033450,34200,34150,34200,34150,97
|
|
20240213,151800,14603720550,34200,34150,34200,34150,442
|
|
20240213,151700,14588623750,34200,34100,34200,34100,991
|
|
20240213,151600,14554807300,34150,34150,34150,34100,883
|
|
20240213,151500,14524660200,34150,34100,34150,34100,638
|
|
20240213,151400,14502879700,34150,34150,34150,34100,432
|
|
20240213,151300,14488134800,34150,34150,34150,34100,1225
|
|
20240213,151200,14446348200,34100,34200,34200,34100,2398
|
|
20240213,151100,14364461600,34200,34250,34250,34150,11022
|
|
20240213,151000,13987383500,34250,34250,34300,34200,725
|
|
20240213,150900,13962551600,34300,34250,34300,34250,604
|
|
20240213,150800,13941858550,34300,34250,34300,34250,1108
|
|
20240213,150700,13903903950,34250,34250,34250,34200,131
|
|
20240213,150600,13899417350,34250,34250,34250,34250,257
|
|
20240213,150500,13890615100,34250,34200,34250,34200,375
|
|
20240213,150400,13877782000,34200,34250,34250,34200,230
|
|
20240213,150300,13869908000,34250,34250,34250,34200,139
|
|
20240213,150200,13865147450,34200,34250,34250,34200,483
|
|
20240213,150100,13848606450,34200,34250,34250,34200,213
|
|
20240213,150000,13841317900,34200,34250,34250,34200,234
|
|
20240213,145900,13833314500,34200,34250,34250,34200,133
|
|
20240213,145800,13828761100,34250,34200,34250,34200,275
|
|
20240213,145700,13819347300,34200,34250,34250,34200,363
|
|
20240213,145600,13806932600,34250,34200,34250,34200,638
|
|
20240213,145500,13785081650,34250,34250,34250,34200,1180
|
|
20240213,145400,13744717050,34200,34250,34250,34200,472
|
|
20240213,145300,13728564600,34250,34200,34250,34200,561
|
|
20240213,145200,13709378300,34200,34250,34250,34200,86
|
|
20240213,145100,13706433850,34200,34200,34250,34200,120
|
|
20240213,145000,13702326850,34200,34250,34250,34200,620
|
|
20240213,144900,13681118400,34200,34200,34250,34200,354
|
|
20240213,144800,13669009350,34200,34250,34250,34200,189
|
|
20240213,144700,13662543950,34250,34250,34250,34200,192
|
|
20240213,144600,13655972950,34250,34200,34250,34200,337
|
|
20240213,144500,13644434550,34200,34250,34250,34200,588
|
|
20240213,144400,13624295750,34250,34250,34250,34200,1812
|
|
20240213,144300,13562249900,34200,34200,34250,34200,239
|
|
20240213,144200,13554074550,34200,34250,34300,34200,1699
|
|
20240213,144100,13495858100,34300,34250,34300,34250,1324
|
|
20240213,144000,13450511050,34250,34300,34300,34200,1411
|
|
20240213,143900,13402139400,34300,34300,34300,34250,484
|
|
20240213,143800,13385559950,34250,34300,34300,34250,481
|
|
20240213,143700,13369062100,34250,34300,34300,34250,49
|
|
20240213,143600,13367382350,34250,34250,34300,34250,137
|
|
20240213,143500,13362690050,34250,34300,34300,34250,255
|
|
20240213,143400,13353950600,34250,34250,34300,34250,76
|
|
20240213,143300,13351347050,34300,34250,34300,34250,776
|
|
20240213,143200,13324768500,34250,34300,34300,34250,523
|
|
20240213,143100,13306854500,34250,34250,34300,34250,24
|
|
20240213,143000,13306031500,34250,34250,34300,34250,29
|
|
20240213,142900,13305038200,34300,34250,34300,34250,197
|
|
20240213,142800,13298290050,34250,34300,34300,34250,174
|
|
20240213,142700,13292330500,34250,34300,34300,34250,317
|
|
20240213,142600,13281472650,34250,34250,34250,34250,418
|
|
20240213,142500,13267156150,34250,34250,34300,34250,141
|
|
20240213,142400,13262326850,34250,34250,34300,34250,713
|
|
20240213,142300,13237874600,34300,34250,34300,34250,1968
|
|
20240213,142200,13170468350,34250,34300,34300,34250,995
|
|
20240213,142100,13136386350,34250,34250,34300,34250,256
|
|
20240213,142000,13127615900,34300,34300,34300,34250,380
|
|
20240213,141900,13114594550,34250,34250,34300,34250,99
|
|
20240213,141800,13111200350,34250,34250,34300,34250,1249
|
|
20240213,141700,13068415750,34250,34300,34300,34250,242
|
|
20240213,141600,13060122550,34300,34300,34300,34250,495
|
|
20240213,141500,13043144250,34250,34250,34300,34250,158
|
|
20240213,141400,13037726450,34250,34300,34300,34250,80
|
|
20240213,141300,13034986000,34250,34250,34300,34250,563
|
|
20240213,141200,13015700950,34250,34300,34300,34250,423
|
|
20240213,141100,13001213150,34250,34250,34300,34250,83
|
|
20240213,141000,12998369900,34250,34300,34300,34250,466
|
|
20240213,140900,12982386350,34300,34300,34300,34300,133
|
|
20240213,140800,12977824450,34300,34300,34350,34250,483
|
|
20240213,140700,12961257550,34300,34300,34350,34300,301
|
|
20240213,140600,12950931150,34250,34300,34350,34250,422
|
|
20240213,140500,12936459800,34300,34300,34300,34250,465
|
|
20240213,140400,12920510350,34300,34300,34300,34250,126
|
|
20240213,140300,12916189550,34300,34250,34300,34250,745
|
|
20240213,140200,12890668650,34300,34300,34300,34250,194
|
|
20240213,140100,12884014700,34250,34300,34300,34250,712
|
|
20240213,140000,12859614850,34250,34250,34300,34250,898
|
|
20240213,135900,12828831500,34300,34250,34350,34250,249
|
|
20240213,135800,12820295100,34250,34300,34350,34250,374
|
|
20240213,135700,12807467700,34300,34300,34350,34250,7
|
|
20240213,135600,12807227550,34250,34300,34350,34250,706
|
|
20240213,135500,12783012500,34300,34300,34300,34250,421
|
|
20240213,135400,12768575800,34300,34350,34350,34300,202
|
|
20240213,135300,12761644700,34250,34250,34350,34250,566
|
|
20240213,135200,12742248900,34250,34350,34350,34250,253
|
|
20240213,135100,12733581700,34300,34250,34300,34250,108
|
|
20240213,135000,12729877450,34250,34300,34300,34250,16
|
|
20240213,134900,12729329200,34300,34300,34300,34300,339
|
|
20240213,134800,12717701500,34350,34300,34350,34300,1850
|
|
20240213,134700,12654241350,34300,34250,34300,34250,314
|
|
20240213,134600,12643486300,34250,34200,34250,34200,231
|
|
20240213,134500,12635579550,34200,34300,34300,34200,151
|
|
20240213,134400,12630415050,34300,34200,34300,34200,396
|
|
20240213,134300,12616867900,34250,34200,34300,34200,1069
|
|
20240213,134200,12580277700,34200,34250,34250,34200,250
|
|
20240213,134100,12571723450,34200,34200,34250,34200,260
|
|
20240213,134000,12562825450,34200,34250,34250,34200,537
|
|
20240213,133900,12544433350,34250,34300,34300,34250,554
|
|
20240213,133800,12525458800,34250,34300,34300,34250,443
|
|
20240213,133700,12510285900,34300,34250,34300,34250,74
|
|
20240213,133600,12507751200,34250,34250,34250,34250,379
|
|
20240213,133500,12494770450,34250,34300,34300,34250,38
|
|
20240213,133400,12493468200,34250,34250,34300,34250,580
|
|
20240213,133300,12473600750,34300,34250,34300,34250,678
|
|
20240213,133200,12450368500,34300,34250,34300,34250,116
|
|
20240213,133100,12446392800,34250,34250,34300,34250,89
|
|
20240213,133000,12443344500,34300,34250,34300,34250,185
|
|
20240213,132900,12437003400,34300,34300,34300,34250,374
|
|
20240213,132800,12424175250,34300,34300,34300,34300,80
|
|
20240213,132700,12421431250,34300,34300,34300,34300,414
|
|
20240213,132600,12407231050,34300,34300,34300,34300,100
|
|
20240213,132500,12403801050,34300,34350,34350,34300,75
|
|
20240213,132400,12401227150,34300,34300,34300,34300,118
|
|
20240213,132300,12397179750,34250,34300,34350,34250,1599
|
|
20240213,132200,12342387400,34300,34300,34300,34250,87
|
|
20240213,132100,12339405200,34250,34300,34300,34250,73
|
|
20240213,132000,12336901800,34250,34250,34300,34250,2600
|
|
20240213,131900,12247850150,34350,34300,34350,34250,205
|
|
20240213,131800,12240818800,34300,34350,34350,34300,86
|
|
20240213,131700,12237864950,34350,34250,34350,34250,199
|
|
20240213,131600,12231036100,34300,34300,34350,34250,211
|
|
20240213,131500,12223802500,34300,34300,34300,34250,182
|
|
20240213,131400,12217563300,34300,34300,34300,34300,417
|
|
20240213,131300,12203260200,34300,34300,34300,34250,584
|
|
20240213,131200,12183245100,34300,34350,34350,34250,414
|
|
20240213,131100,12169061300,34300,34300,34350,34250,1454
|
|
20240213,131000,12119185250,34350,34350,34350,34300,29
|
|
20240213,130900,12118190050,34350,34300,34350,34300,88
|
|
20240213,130800,12115170750,34350,34350,34350,34300,429
|
|
20240213,130700,12100450750,34300,34350,34400,34300,124
|
|
20240213,130600,12096191450,34350,34300,34350,34250,15
|
|
20240213,130500,12095677250,34300,34250,34350,34250,209
|
|
20240213,130400,12088509100,34250,34350,34350,34250,2453
|
|
20240213,130300,12004333800,34350,34350,34400,34300,1345
|
|
20240213,130200,11958143300,34350,34300,34400,34300,581
|
|
20240213,130100,11938174500,34300,34350,34350,34300,147
|
|
20240213,130000,11933128550,34350,34250,34350,34250,306
|
|
20240213,125900,11922632650,34300,34300,34300,34300,906
|
|
20240213,125800,11891556850,34300,34300,34350,34250,1180
|
|
20240213,125700,11851081150,34250,34200,34300,34200,547
|
|
20240213,125600,11832346800,34250,34250,34250,34250,1
|
|
20240213,125500,11832312550,34250,34200,34250,34200,15
|
|
20240213,125400,11831799400,34200,34200,34300,34200,239
|
|
20240213,125300,11823619700,34250,34300,34300,34200,532
|
|
20240213,125200,11805403700,34300,34250,34300,34250,528
|
|
20240213,125100,11787309550,34250,34150,34250,34150,1462
|
|
20240213,125000,11737304400,34150,34150,34200,34150,346
|
|
20240213,124900,11725481650,34150,34200,34200,34150,68
|
|
20240213,124800,11723156100,34200,34150,34200,34150,2
|
|
20240213,124700,11723087750,34150,34150,34200,34150,288
|
|
20240213,124600,11713252500,34150,34150,34200,34150,874
|
|
20240213,124500,11683405350,34150,34250,34250,34150,86
|
|
20240213,124400,11680464650,34200,34200,34200,34150,278
|
|
20240213,124300,11670960900,34200,34200,34250,34150,770
|
|
20240213,124200,11644645450,34200,34200,34200,34200,34
|
|
20240213,124100,11643482650,34200,34200,34250,34200,76
|
|
20240213,124000,11640881100,34250,34250,34250,34200,150
|
|
20240213,123900,11635750350,34200,34250,34250,34200,201
|
|
20240213,123800,11628874200,34200,34250,34250,34150,320
|
|
20240213,123700,11617916300,34200,34200,34250,34150,323
|
|
20240213,123600,11606858550,34200,34150,34200,34150,186
|
|
20240213,123500,11600506450,34150,34150,34200,34150,171
|
|
20240213,123400,11594663300,34200,34200,34200,34200,82
|
|
20240213,123300,11591858900,34200,34250,34250,34150,566
|
|
20240213,123200,11572520250,34250,34250,34250,34200,538
|
|
20240213,123100,11554105850,34200,34150,34200,34150,157
|
|
20240213,123000,11548736650,34100,34100,34150,34100,525
|
|
20240213,122900,11530827900,34150,34150,34200,34100,1224
|
|
20240213,122800,11489031200,34150,34250,34250,34150,1934
|
|
20240213,122700,11422893550,34200,34250,34250,34200,226
|
|
20240213,122600,11415164150,34250,34250,34250,34250,39
|
|
20240213,122500,11413828400,34250,34250,34250,34200,850
|
|
20240213,122400,11384719200,34250,34300,34300,34250,110
|
|
20240213,122300,11380949600,34300,34250,34300,34250,568
|
|
20240213,122200,11361495050,34250,34300,34300,34250,353
|
|
20240213,122100,11349400450,34300,34300,34300,34250,75
|
|
20240213,122000,11346831350,34300,34300,34300,34250,432
|
|
20240213,121900,11332013800,34250,34250,34300,34250,79
|
|
20240213,121800,11329307900,34250,34200,34250,34200,738
|
|
20240213,121700,11304061550,34200,34250,34250,34200,106
|
|
20240213,121600,11300436000,34250,34200,34250,34200,192
|
|
20240213,121500,11293861150,34250,34200,34250,34200,151
|
|
20240213,121400,11288692700,34250,34200,34250,34150,312
|
|
20240213,121300,11278014100,34200,34250,34250,34150,526
|
|
20240213,121200,11260039500,34200,34250,34250,34150,1215
|
|
20240213,121100,11218485900,34250,34200,34250,34200,377
|
|
20240213,121000,11205586850,34200,34250,34250,34200,252
|
|
20240213,120900,11196968350,34200,34250,34250,34200,85
|
|
20240213,120800,11194057200,34250,34200,34250,34200,369
|
|
20240213,120700,11181436850,34200,34300,34300,34200,331
|
|
20240213,120600,11170102900,34300,34200,34300,34200,167
|
|
20240213,120500,11164388150,34250,34250,34300,34250,136
|
|
20240213,120400,11159728550,34200,34250,34300,34200,706
|
|
20240213,120300,11135572900,34200,34250,34250,34200,667
|
|
20240213,120200,11112744050,34300,34250,34300,34250,139
|
|
20240213,120100,11107978100,34250,34300,34300,34250,41
|
|
20240213,120000,11106573600,34300,34250,34300,34250,142
|
|
20240213,115900,11101709950,34300,34250,34300,34250,176
|
|
20240213,115800,11095681150,34250,34300,34300,34250,103
|
|
20240213,115700,11092153350,34300,34250,34300,34250,170
|
|
20240213,115600,11086328900,34250,34200,34250,34200,1307
|
|
20240213,115500,11041603500,34150,34200,34200,34150,313
|
|
20240213,115400,11030902400,34150,34100,34150,34100,857
|
|
20240213,115300,11001636200,34150,34150,34150,34100,681
|
|
20240213,115200,10978412550,34100,34150,34150,34100,248
|
|
20240213,115100,10969954800,34150,34100,34150,34100,375
|
|
20240213,115000,10957166850,34100,34050,34100,34050,190
|
|
20240213,114900,10950694600,34050,34050,34100,34050,262
|
|
20240213,114800,10941771150,34050,34050,34150,34050,5050
|
|
20240213,114700,10769768150,34100,34100,34100,34050,2840
|
|
20240213,114600,10672925200,34150,34100,34150,34100,270
|
|
20240213,114500,10663709350,34100,34150,34150,34100,1309
|
|
20240213,114400,10619010300,34150,34150,34150,34150,429
|
|
20240213,114300,10604359950,34150,34150,34200,34100,3293
|
|
20240213,114200,10491950150,34150,34150,34200,34150,2191
|
|
20240213,114100,10417126600,34200,34200,34250,34150,962
|
|
20240213,114000,10384210800,34200,34150,34200,34150,2641
|
|
20240213,113900,10294014900,34150,34200,34200,34150,229
|
|
20240213,113800,10286190050,34200,34200,34200,34150,1405
|
|
20240213,113700,10238142500,34200,34250,34250,34200,305
|
|
20240213,113600,10227701350,34250,34200,34250,34200,2297
|
|
20240213,113500,10149133250,34200,34250,34300,34200,832
|
|
20240213,113400,10120636350,34300,34250,34300,34250,321
|
|
20240213,113300,10109632900,34250,34300,34300,34250,873
|
|
20240213,113200,10079726500,34300,34250,34350,34250,3246
|
|
20240213,113100,9968472450,34250,34200,34250,34200,407
|
|
20240213,113000,9954539400,34200,34250,34300,34200,819
|
|
20240213,112900,9926510450,34250,34300,34300,34200,13696
|
|
20240213,112800,9457655250,34300,34400,34400,34300,3017
|
|
20240213,112700,9354139600,34400,34350,34400,34350,2334
|
|
20240213,112600,9273964050,34400,34400,34400,34350,1103
|
|
20240213,112500,9236065600,34400,34350,34400,34350,921
|
|
20240213,112400,9204409350,34350,34450,34450,34350,4814
|
|
20240213,112300,9038812200,34400,34450,34500,34400,3619
|
|
20240213,112200,8914140600,34450,34450,34500,34450,81
|
|
20240213,112100,8911349450,34500,34500,34500,34450,22
|
|
20240213,112000,8910590500,34500,34500,34500,34450,361
|
|
20240213,111900,8898147000,34450,34450,34500,34450,120
|
|
20240213,111800,8894010700,34500,34500,34500,34450,46
|
|
20240213,111700,8892424850,34450,34500,34550,34450,1218
|
|
20240213,111600,8850401450,34500,34500,34550,34500,333
|
|
20240213,111500,8838912200,34500,34550,34550,34500,318
|
|
20240213,111400,8827936300,34550,34550,34600,34500,242
|
|
20240213,111300,8819581200,34550,34550,34600,34550,987
|
|
20240213,111200,8785477750,34550,34550,34600,34550,150
|
|
20240213,111100,8780293200,34550,34600,34600,34550,205
|
|
20240213,111000,8773205000,34600,34600,34600,34550,23
|
|
20240213,110900,8772409750,34550,34500,34600,34500,8216
|
|
20240213,110800,8488206200,34500,34550,34550,34500,611
|
|
20240213,110700,8467126100,34500,34500,34500,34500,102
|
|
20240213,110600,8463607100,34550,34550,34550,34500,93
|
|
20240213,110500,8460397800,34550,34500,34550,34500,234
|
|
20240213,110400,8452323700,34550,34500,34550,34500,1609
|
|
20240213,110300,8396762950,34500,34450,34500,34450,741
|
|
20240213,110200,8371225350,34500,34550,34550,34500,551
|
|
20240213,110100,8352215150,34550,34450,34550,34450,153
|
|
20240213,110000,8346939600,34450,34450,34500,34450,2122
|
|
20240213,105900,8273836650,34500,34450,34500,34400,1484
|
|
20240213,105800,8222733300,34450,34400,34450,34400,351
|
|
20240213,105700,8210648750,34450,34450,34450,34400,2120
|
|
20240213,105600,8137620100,34450,34450,34500,34450,259
|
|
20240213,105500,8128697450,34450,34450,34500,34450,2141
|
|
20240213,105400,8054939300,34450,34450,34500,34450,291
|
|
20240213,105300,8044913450,34500,34550,34550,34500,3218
|
|
20240213,105200,7933887150,34550,34550,34550,34500,686
|
|
20240213,105100,7910211500,34500,34500,34550,34500,444
|
|
20240213,105000,7894875550,34500,34500,34550,34500,298
|
|
20240213,104900,7884586050,34550,34550,34550,34500,885
|
|
20240213,104800,7854012500,34500,34500,34550,34500,79
|
|
20240213,104700,7851286600,34500,34500,34550,34500,697
|
|
20240213,104600,7827239350,34500,34500,34550,34500,638
|
|
20240213,104500,7805216550,34500,34550,34550,34500,176
|
|
20240213,104400,7799139400,34550,34600,34600,34500,642
|
|
20240213,104300,7776954200,34550,34600,34600,34500,1848
|
|
20240213,104200,7713100650,34600,34600,34600,34550,583
|
|
20240213,104100,7692934550,34600,34600,34650,34600,1128
|
|
20240213,104000,7653905100,34600,34600,34650,34600,428
|
|
20240213,103900,7639094650,34650,34600,34650,34600,354
|
|
20240213,103800,7626838400,34650,34650,34650,34600,1051
|
|
20240213,103700,7590432200,34650,34600,34650,34600,335
|
|
20240213,103600,7578836050,34600,34600,34650,34600,306
|
|
20240213,103500,7568247450,34600,34550,34650,34550,2182
|
|
20240213,103400,7492751700,34550,34550,34600,34550,543
|
|
20240213,103300,7473990750,34500,34500,34550,34500,674
|
|
20240213,103200,7450737500,34550,34550,34600,34500,989
|
|
20240213,103100,7416576650,34550,34550,34600,34550,1428
|
|
20240213,103000,7367230750,34550,34600,34600,34550,180
|
|
20240213,102900,7361010000,34550,34600,34600,34550,207
|
|
20240213,102800,7353855200,34550,34550,34600,34550,370
|
|
20240213,102700,7341062650,34650,34600,34650,34550,1084
|
|
20240213,102600,7303540500,34600,34550,34600,34550,231
|
|
20240213,102500,7295552800,34600,34600,34600,34550,326
|
|
20240213,102400,7284278100,34550,34550,34600,34550,566
|
|
20240213,102300,7264719900,34600,34550,34600,34550,745
|
|
20240213,102200,7238971850,34600,34650,34650,34550,1814
|
|
20240213,102100,7176246950,34650,34600,34650,34600,457
|
|
20240213,102000,7160417650,34650,34600,34650,34600,1365
|
|
20240213,101900,7113135400,34600,34600,34650,34600,104
|
|
20240213,101800,7109534150,34600,34600,34650,34600,322
|
|
20240213,101700,7098387850,34650,34600,34650,34600,302
|
|
20240213,101600,7087934050,34650,34600,34650,34600,826
|
|
20240213,101500,7059315550,34600,34650,34650,34600,508
|
|
20240213,101400,7041721000,34600,34600,34600,34600,258
|
|
20240213,101300,7032794200,34600,34650,34700,34600,745
|
|
20240213,101200,7006993300,34650,34650,34700,34650,136
|
|
20240213,101100,7002280100,34650,34650,34650,34650,217
|
|
20240213,101000,6994761050,34700,34650,34700,34650,199
|
|
20240213,100900,6987864950,34650,34750,34750,34650,272
|
|
20240213,100800,6978427950,34700,34650,34750,34650,325
|
|
20240213,100700,6967157300,34700,34650,34750,34600,1136
|
|
20240213,100600,6927732350,34650,34700,34700,34600,303
|
|
20240213,100500,6917225200,34700,34600,34700,34600,195
|
|
20240213,100400,6910472600,34650,34650,34700,34550,392
|
|
20240213,100300,6896902600,34650,34700,34700,34450,4491
|
|
20240213,100200,6741679500,34700,34800,34800,34700,413
|
|
20240213,100100,6727331250,34800,34800,34800,34750,419
|
|
20240213,100000,6712754900,34750,34700,34800,34700,1376
|
|
20240213,095900,6664891700,34700,34750,34750,34700,1168
|
|
20240213,095800,6624308750,34750,34800,34800,34750,410
|
|
20240213,095700,6610053550,34750,34750,34800,34750,545
|
|
20240213,095600,6591113700,34750,34750,34750,34700,559
|
|
20240213,095500,6571702850,34750,34700,34750,34650,860
|
|
20240213,095400,6541848700,34650,34650,34700,34650,525
|
|
20240213,095300,6523650600,34650,34650,34700,34550,1329
|
|
20240213,095200,6477597200,34650,34650,34700,34650,259
|
|
20240213,095100,6468619300,34650,34650,34650,34650,371
|
|
20240213,095000,6455764150,34650,34650,34700,34600,560
|
|
20240213,094900,6436347650,34600,34500,34650,34450,1125
|
|
20240213,094800,6397440100,34450,34450,34500,34450,1244
|
|
20240213,094700,6354538700,34450,34400,34500,34350,2301
|
|
20240213,094600,6275360650,34450,34450,34500,34400,2473
|
|
20240213,094500,6190205950,34450,34500,34500,34450,2561
|
|
20240213,094400,6101918500,34500,34550,34550,34500,4012
|
|
20240213,094300,5963470350,34550,34600,34600,34500,4454
|
|
20240213,094200,5809541250,34650,34600,34650,34600,642
|
|
20240213,094100,5787318650,34650,34650,34700,34600,2887
|
|
20240213,094000,5687338250,34700,34650,34700,34650,215
|
|
20240213,093900,5679885900,34650,34700,34700,34650,604
|
|
20240213,093800,5658955650,34700,34750,34750,34650,2053
|
|
20240213,093700,5587703850,34750,34750,34750,34700,1039
|
|
20240213,093600,5551609050,34700,34700,34750,34700,117
|
|
20240213,093500,5547549050,34700,34750,34750,34700,478
|
|
20240213,093400,5530961550,34750,34750,34750,34700,320
|
|
20240213,093300,5519846850,34750,34750,34750,34650,1184
|
|
20240213,093200,5478725750,34750,34700,34750,34650,582
|
|
20240213,093100,5458527500,34650,34600,34750,34600,2883
|
|
20240213,093000,5358585400,34550,34600,34600,34550,1304
|
|
20240213,092900,5313472800,34600,34550,34600,34550,1261
|
|
20240213,092800,5269857750,34550,34550,34600,34550,1021
|
|
20240213,092700,5234554350,34600,34550,34600,34550,1044
|
|
20240213,092600,5198453200,34600,34600,34700,34550,3040
|
|
20240213,092500,5093225150,34600,34550,34650,34550,1368
|
|
20240213,092400,5045889900,34550,34650,34700,34550,4774
|
|
20240213,092300,4880627450,34700,34850,34850,34650,1593
|
|
20240213,092200,4825321450,34800,34700,34800,34700,2129
|
|
20240213,092100,4751323850,34700,34750,34800,34700,3444
|
|
20240213,092000,4631711450,34800,34850,34900,34750,2713
|
|
20240213,091900,4537258400,34850,34950,35000,34850,3590
|
|
20240213,091800,4411869200,34950,35050,35050,34950,2247
|
|
20240213,091700,4333179700,35050,35100,35100,35000,2087
|
|
20240213,091600,4260069050,35050,35150,35150,35000,1123
|
|
20240213,091500,4220699150,35150,35100,35150,35000,8608
|
|
20240213,091400,3918825000,35150,35150,35200,35100,2668
|
|
20240213,091300,3825031600,35150,35150,35250,35100,8130
|
|
20240213,091200,3538788600,35150,35150,35200,35050,5646
|
|
20240213,091100,3340371600,35200,35150,35250,34900,8015
|
|
20240213,091000,3058664650,35100,35150,35250,35100,8582
|
|
20240213,090900,2756771500,35150,34900,35200,34900,15474
|
|
20240213,090800,2215154600,34850,34600,34900,34550,15207
|
|
20240213,090700,1686368150,34650,34600,34750,34600,7845
|
|
20240213,090600,1414463900,34600,34600,34650,34550,3926
|
|
20240213,090500,1278621750,34600,34450,34650,34450,2920
|
|
20240213,090400,1177616100,34550,34450,34650,34450,5286
|
|
20240213,090300,995050850,34450,34500,34550,34400,2641
|
|
20240213,090200,903980200,34500,34450,34550,34400,5230
|
|
20240213,090100,723569650,34450,34350,34500,34250,6622
|
|
20240213,090000,496126900,34350,34500,34500,34250,14403
|