708 lines
36 KiB
CSV
708 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,204500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,204400,13056628745,3500,3500,3500,3500,0
|
|
20240214,204300,13056628745,3500,3500,3500,3500,0
|
|
20240214,204200,13056628745,3500,3500,3500,3500,0
|
|
20240214,204100,13056628745,3500,3500,3500,3500,0
|
|
20240214,204000,13056628745,3500,3500,3500,3500,0
|
|
20240214,203900,13056628745,3500,3500,3500,3500,0
|
|
20240214,203800,13056628745,3500,3500,3500,3500,0
|
|
20240214,203700,13056628745,3500,3500,3500,3500,0
|
|
20240214,203600,13056628745,3500,3500,3500,3500,0
|
|
20240214,203500,13056628745,3500,3500,3500,3500,0
|
|
20240214,203400,13056628745,3500,3500,3500,3500,0
|
|
20240214,203300,13056628745,3500,3500,3500,3500,0
|
|
20240214,203200,13056628745,3500,3500,3500,3500,0
|
|
20240214,203100,13056628745,3500,3500,3500,3500,0
|
|
20240214,203000,13056628745,3500,3500,3500,3500,0
|
|
20240214,202900,13056628745,3500,3500,3500,3500,0
|
|
20240214,202800,13056628745,3500,3500,3500,3500,0
|
|
20240214,202700,13056628745,3500,3500,3500,3500,0
|
|
20240214,202600,13056628745,3500,3500,3500,3500,0
|
|
20240214,202500,13056628745,3500,3500,3500,3500,0
|
|
20240214,202400,13056628745,3500,3500,3500,3500,0
|
|
20240214,202300,13056628745,3500,3500,3500,3500,0
|
|
20240214,202200,13056628745,3500,3500,3500,3500,0
|
|
20240214,202100,13056628745,3500,3500,3500,3500,0
|
|
20240214,202000,13056628745,3500,3500,3500,3500,0
|
|
20240214,201900,13056628745,3500,3500,3500,3500,0
|
|
20240214,201800,13056628745,3500,3500,3500,3500,0
|
|
20240214,201700,13056628745,3500,3500,3500,3500,0
|
|
20240214,201600,13056628745,3500,3500,3500,3500,0
|
|
20240214,201500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,201400,13056628745,3500,3500,3500,3500,0
|
|
20240214,201300,13056628745,3500,3500,3500,3500,0
|
|
20240214,201200,13056628745,3500,3500,3500,3500,0
|
|
20240214,201100,13056628745,3500,3500,3500,3500,0
|
|
20240214,201000,13056628745,3500,3500,3500,3500,0
|
|
20240214,200900,13056628745,3500,3500,3500,3500,0
|
|
20240214,200800,13056628745,3500,3500,3500,3500,0
|
|
20240214,200700,13056628745,3500,3500,3500,3500,0
|
|
20240214,200600,13056628745,3500,3500,3500,3500,0
|
|
20240214,200500,13056628745,3500,3500,3500,3500,0
|
|
20240214,200400,13056628745,3500,3500,3500,3500,0
|
|
20240214,200300,13056628745,3500,3500,3500,3500,0
|
|
20240214,200200,13056628745,3500,3500,3500,3500,0
|
|
20240214,200100,13056628745,3500,3500,3500,3500,0
|
|
20240214,200000,13056628745,3500,3500,3500,3500,0
|
|
20240214,195900,13056628745,3500,3500,3500,3500,0
|
|
20240214,195800,13056628745,3500,3500,3500,3500,0
|
|
20240214,195700,13056628745,3500,3500,3500,3500,0
|
|
20240214,195600,13056628745,3500,3500,3500,3500,0
|
|
20240214,195500,13056628745,3500,3500,3500,3500,0
|
|
20240214,195400,13056628745,3500,3500,3500,3500,0
|
|
20240214,195300,13056628745,3500,3500,3500,3500,0
|
|
20240214,195200,13056628745,3500,3500,3500,3500,0
|
|
20240214,195100,13056628745,3500,3500,3500,3500,0
|
|
20240214,195000,13056628745,3500,3500,3500,3500,0
|
|
20240214,194900,13056628745,3500,3500,3500,3500,0
|
|
20240214,194800,13056628745,3500,3500,3500,3500,0
|
|
20240214,194700,13056628745,3500,3500,3500,3500,0
|
|
20240214,194600,13056628745,3500,3500,3500,3500,0
|
|
20240214,194500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,194400,13056628745,3500,3500,3500,3500,0
|
|
20240214,194300,13056628745,3500,3500,3500,3500,0
|
|
20240214,194200,13056628745,3500,3500,3500,3500,0
|
|
20240214,194100,13056628745,3500,3500,3500,3500,0
|
|
20240214,194000,13056628745,3500,3500,3500,3500,0
|
|
20240214,193900,13056628745,3500,3500,3500,3500,0
|
|
20240214,193800,13056628745,3500,3500,3500,3500,0
|
|
20240214,193700,13056628745,3500,3500,3500,3500,0
|
|
20240214,193600,13056628745,3500,3500,3500,3500,0
|
|
20240214,193500,13056628745,3500,3500,3500,3500,0
|
|
20240214,193400,13056628745,3500,3500,3500,3500,0
|
|
20240214,193300,13056628745,3500,3500,3500,3500,0
|
|
20240214,193200,13056628745,3500,3500,3500,3500,0
|
|
20240214,193100,13056628745,3500,3500,3500,3500,0
|
|
20240214,193000,13056628745,3500,3500,3500,3500,0
|
|
20240214,192900,13056628745,3500,3500,3500,3500,0
|
|
20240214,192800,13056628745,3500,3500,3500,3500,0
|
|
20240214,192700,13056628745,3500,3500,3500,3500,0
|
|
20240214,192600,13056628745,3500,3500,3500,3500,0
|
|
20240214,192500,13056628745,3500,3500,3500,3500,0
|
|
20240214,192400,13056628745,3500,3500,3500,3500,0
|
|
20240214,192300,13056628745,3500,3500,3500,3500,0
|
|
20240214,192200,13056628745,3500,3500,3500,3500,0
|
|
20240214,192100,13056628745,3500,3500,3500,3500,0
|
|
20240214,192000,13056628745,3500,3500,3500,3500,0
|
|
20240214,191900,13056628745,3500,3500,3500,3500,0
|
|
20240214,191800,13056628745,3500,3500,3500,3500,0
|
|
20240214,191700,13056628745,3500,3500,3500,3500,0
|
|
20240214,191600,13056628745,3500,3500,3500,3500,0
|
|
20240214,191500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,191400,13056628745,3500,3500,3500,3500,0
|
|
20240214,191300,13056628745,3500,3500,3500,3500,0
|
|
20240214,191200,13056628745,3500,3500,3500,3500,0
|
|
20240214,191100,13056628745,3500,3500,3500,3500,0
|
|
20240214,191000,13056628745,3500,3500,3500,3500,0
|
|
20240214,190900,13056628745,3500,3500,3500,3500,0
|
|
20240214,190800,13056628745,3500,3500,3500,3500,0
|
|
20240214,190700,13056628745,3500,3500,3500,3500,0
|
|
20240214,190600,13056628745,3500,3500,3500,3500,0
|
|
20240214,190500,13056628745,3500,3500,3500,3500,0
|
|
20240214,190400,13056628745,3500,3500,3500,3500,0
|
|
20240214,190300,13056628745,3500,3500,3500,3500,0
|
|
20240214,190200,13056628745,3500,3500,3500,3500,0
|
|
20240214,190100,13056628745,3500,3500,3500,3500,0
|
|
20240214,190000,13056628745,3500,3500,3500,3500,0
|
|
20240214,185900,13056628745,3500,3500,3500,3500,0
|
|
20240214,185800,13056628745,3500,3500,3500,3500,0
|
|
20240214,185700,13056628745,3500,3500,3500,3500,0
|
|
20240214,185600,13056628745,3500,3500,3500,3500,0
|
|
20240214,185500,13056628745,3500,3500,3500,3500,0
|
|
20240214,185400,13056628745,3500,3500,3500,3500,0
|
|
20240214,185300,13056628745,3500,3500,3500,3500,0
|
|
20240214,185200,13056628745,3500,3500,3500,3500,0
|
|
20240214,185100,13056628745,3500,3500,3500,3500,0
|
|
20240214,185000,13056628745,3500,3500,3500,3500,0
|
|
20240214,184900,13056628745,3500,3500,3500,3500,0
|
|
20240214,184800,13056628745,3500,3500,3500,3500,0
|
|
20240214,184700,13056628745,3500,3500,3500,3500,0
|
|
20240214,184600,13056628745,3500,3500,3500,3500,0
|
|
20240214,184500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,184400,13056628745,3500,3500,3500,3500,0
|
|
20240214,184300,13056628745,3500,3500,3500,3500,0
|
|
20240214,184200,13056628745,3500,3500,3500,3500,0
|
|
20240214,184100,13056628745,3500,3500,3500,3500,0
|
|
20240214,184000,13056628745,3500,3500,3500,3500,0
|
|
20240214,183900,13056628745,3500,3500,3500,3500,0
|
|
20240214,183800,13056628745,3500,3500,3500,3500,0
|
|
20240214,183700,13056628745,3500,3500,3500,3500,0
|
|
20240214,183600,13056628745,3500,3500,3500,3500,0
|
|
20240214,183500,13056628745,3500,3500,3500,3500,0
|
|
20240214,183400,13056628745,3500,3500,3500,3500,0
|
|
20240214,183300,13056628745,3500,3500,3500,3500,0
|
|
20240214,183200,13056628745,3500,3500,3500,3500,0
|
|
20240214,183100,13056628745,3500,3500,3500,3500,0
|
|
20240214,183000,13056628745,3500,3500,3500,3500,0
|
|
20240214,182900,13056628745,3500,3500,3500,3500,0
|
|
20240214,182800,13056628745,3500,3500,3500,3500,0
|
|
20240214,182700,13056628745,3500,3500,3500,3500,0
|
|
20240214,182600,13056628745,3500,3500,3500,3500,0
|
|
20240214,182500,13056628745,3500,3500,3500,3500,0
|
|
20240214,182400,13056628745,3500,3500,3500,3500,0
|
|
20240214,182300,13056628745,3500,3500,3500,3500,0
|
|
20240214,182200,13056628745,3500,3500,3500,3500,0
|
|
20240214,182100,13056628745,3500,3500,3500,3500,0
|
|
20240214,182000,13056628745,3500,3500,3500,3500,0
|
|
20240214,181900,13056628745,3500,3500,3500,3500,0
|
|
20240214,181800,13056628745,3500,3500,3500,3500,0
|
|
20240214,181700,13056628745,3500,3500,3500,3500,0
|
|
20240214,181600,13056628745,3500,3500,3500,3500,0
|
|
20240214,181500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,181400,13056628745,3500,3500,3500,3500,0
|
|
20240214,181300,13056628745,3500,3500,3500,3500,0
|
|
20240214,181200,13056628745,3500,3500,3500,3500,0
|
|
20240214,181100,13056628745,3500,3500,3500,3500,0
|
|
20240214,181000,13056628745,3500,3500,3500,3500,0
|
|
20240214,180900,13056628745,3500,3500,3500,3500,0
|
|
20240214,180800,13056628745,3500,3500,3500,3500,0
|
|
20240214,180700,13056628745,3500,3500,3500,3500,0
|
|
20240214,180600,13056628745,3500,3500,3500,3500,0
|
|
20240214,180500,13056628745,3500,3500,3500,3500,0
|
|
20240214,180400,13056628745,3500,3500,3500,3500,0
|
|
20240214,180300,13056628745,3500,3500,3500,3500,0
|
|
20240214,180200,13056628745,3500,3500,3500,3500,0
|
|
20240214,180100,13056628745,3500,3500,3500,3500,0
|
|
20240214,180000,13056628745,3500,3500,3500,3500,0
|
|
20240214,175900,13056628745,3500,3500,3500,3500,0
|
|
20240214,175800,13056628745,3500,3500,3500,3500,0
|
|
20240214,175700,13056628745,3500,3500,3500,3500,0
|
|
20240214,175600,13056628745,3500,3500,3500,3500,0
|
|
20240214,175500,13056628745,3500,3500,3500,3500,0
|
|
20240214,175400,13056628745,3500,3500,3500,3500,0
|
|
20240214,175300,13056628745,3500,3500,3500,3500,0
|
|
20240214,175200,13056628745,3500,3500,3500,3500,0
|
|
20240214,175100,13056628745,3500,3500,3500,3500,0
|
|
20240214,175000,13056628745,3500,3500,3500,3500,0
|
|
20240214,174900,13056628745,3500,3500,3500,3500,0
|
|
20240214,174800,13056628745,3500,3500,3500,3500,0
|
|
20240214,174700,13056628745,3500,3500,3500,3500,0
|
|
20240214,174600,13056628745,3500,3500,3500,3500,0
|
|
20240214,174500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,174400,13056628745,3500,3500,3500,3500,0
|
|
20240214,174300,13056628745,3500,3500,3500,3500,0
|
|
20240214,174200,13056628745,3500,3500,3500,3500,0
|
|
20240214,174100,13056628745,3500,3500,3500,3500,0
|
|
20240214,174000,13056628745,3500,3500,3500,3500,0
|
|
20240214,173900,13056628745,3500,3500,3500,3500,0
|
|
20240214,173800,13056628745,3500,3500,3500,3500,0
|
|
20240214,173700,13056628745,3500,3500,3500,3500,0
|
|
20240214,173600,13056628745,3500,3500,3500,3500,0
|
|
20240214,173500,13056628745,3500,3500,3500,3500,0
|
|
20240214,173400,13056628745,3500,3500,3500,3500,0
|
|
20240214,173300,13056628745,3500,3500,3500,3500,0
|
|
20240214,173200,13056628745,3500,3500,3500,3500,0
|
|
20240214,173100,13056628745,3500,3500,3500,3500,0
|
|
20240214,173000,13056628745,3500,3500,3500,3500,0
|
|
20240214,172900,13056628745,3500,3500,3500,3500,0
|
|
20240214,172800,13056628745,3500,3500,3500,3500,0
|
|
20240214,172700,13056628745,3500,3500,3500,3500,0
|
|
20240214,172600,13056628745,3500,3500,3500,3500,0
|
|
20240214,172500,13056628745,3500,3500,3500,3500,0
|
|
20240214,172400,13056628745,3500,3500,3500,3500,0
|
|
20240214,172300,13056628745,3500,3500,3500,3500,0
|
|
20240214,172200,13056628745,3500,3500,3500,3500,0
|
|
20240214,172100,13056628745,3500,3500,3500,3500,0
|
|
20240214,172000,13056628745,3500,3500,3500,3500,0
|
|
20240214,171900,13056628745,3500,3500,3500,3500,0
|
|
20240214,171800,13056628745,3500,3500,3500,3500,0
|
|
20240214,171700,13056628745,3500,3500,3500,3500,0
|
|
20240214,171600,13056628745,3500,3500,3500,3500,0
|
|
20240214,171500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,171400,13056628745,3500,3500,3500,3500,0
|
|
20240214,171300,13056628745,3500,3500,3500,3500,0
|
|
20240214,171200,13056628745,3500,3500,3500,3500,0
|
|
20240214,171100,13056628745,3500,3500,3500,3500,0
|
|
20240214,171000,13056628745,3500,3500,3500,3500,0
|
|
20240214,170900,13056628745,3500,3500,3500,3500,0
|
|
20240214,170800,13056628745,3500,3500,3500,3500,0
|
|
20240214,170700,13056628745,3500,3500,3500,3500,0
|
|
20240214,170600,13056628745,3500,3500,3500,3500,0
|
|
20240214,170500,13056628745,3500,3500,3500,3500,0
|
|
20240214,170400,13056628745,3500,3500,3500,3500,0
|
|
20240214,170300,13056628745,3500,3500,3500,3500,0
|
|
20240214,170200,13056628745,3500,3500,3500,3500,0
|
|
20240214,170100,13056628745,3500,3500,3500,3500,0
|
|
20240214,170000,13056628745,3500,3500,3500,3500,0
|
|
20240214,165900,13056628745,3500,3500,3500,3500,0
|
|
20240214,165800,13056628745,3500,3500,3500,3500,0
|
|
20240214,165700,13056628745,3500,3500,3500,3500,0
|
|
20240214,165600,13056628745,3500,3500,3500,3500,0
|
|
20240214,165500,13056628745,3500,3500,3500,3500,0
|
|
20240214,165400,13056628745,3500,3500,3500,3500,0
|
|
20240214,165300,13056628745,3500,3500,3500,3500,0
|
|
20240214,165200,13056628745,3500,3500,3500,3500,0
|
|
20240214,165100,13056628745,3500,3500,3500,3500,0
|
|
20240214,165000,13056628745,3500,3500,3500,3500,0
|
|
20240214,164900,13056628745,3500,3500,3500,3500,0
|
|
20240214,164800,13056628745,3500,3500,3500,3500,0
|
|
20240214,164700,13056628745,3500,3500,3500,3500,0
|
|
20240214,164600,13056628745,3500,3500,3500,3500,0
|
|
20240214,164500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,164400,13056628745,3500,3500,3500,3500,0
|
|
20240214,164300,13056628745,3500,3500,3500,3500,0
|
|
20240214,164200,13056628745,3500,3500,3500,3500,0
|
|
20240214,164100,13056628745,3500,3500,3500,3500,0
|
|
20240214,164000,13056628745,3500,3500,3500,3500,0
|
|
20240214,163900,13056628745,3500,3500,3500,3500,0
|
|
20240214,163800,13056628745,3500,3500,3500,3500,0
|
|
20240214,163700,13056628745,3500,3500,3500,3500,0
|
|
20240214,163600,13056628745,3500,3500,3500,3500,0
|
|
20240214,163500,13056628745,3500,3500,3500,3500,0
|
|
20240214,163400,13056628745,3500,3500,3500,3500,0
|
|
20240214,163300,13056628745,3500,3500,3500,3500,0
|
|
20240214,163200,13056628745,3500,3500,3500,3500,0
|
|
20240214,163100,13056628745,3500,3500,3500,3500,0
|
|
20240214,163000,13056628745,3500,3500,3500,3500,0
|
|
20240214,162900,13056628745,3500,3500,3500,3500,0
|
|
20240214,162800,13056628745,3500,3500,3500,3500,0
|
|
20240214,162700,13056628745,3500,3500,3500,3500,0
|
|
20240214,162600,13056628745,3500,3500,3500,3500,0
|
|
20240214,162500,13056628745,3500,3500,3500,3500,0
|
|
20240214,162400,13056628745,3500,3500,3500,3500,0
|
|
20240214,162300,13056628745,3500,3500,3500,3500,0
|
|
20240214,162200,13056628745,3500,3500,3500,3500,0
|
|
20240214,162100,13056628745,3500,3500,3500,3500,0
|
|
20240214,162000,13056628745,3500,3500,3500,3500,0
|
|
20240214,161900,13056628745,3500,3500,3500,3500,0
|
|
20240214,161800,13056628745,3500,3500,3500,3500,0
|
|
20240214,161700,13056628745,3500,3500,3500,3500,0
|
|
20240214,161600,13056628745,3500,3500,3500,3500,0
|
|
20240214,161500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,161400,13056628745,3500,3500,3500,3500,0
|
|
20240214,161300,13056628745,3500,3500,3500,3500,0
|
|
20240214,161200,13056628745,3500,3500,3500,3500,0
|
|
20240214,161100,13056628745,3500,3500,3500,3500,0
|
|
20240214,161000,13056628745,3500,3500,3500,3500,0
|
|
20240214,160900,13056628745,3500,3500,3500,3500,0
|
|
20240214,160800,13056628745,3500,3500,3500,3500,0
|
|
20240214,160700,13056628745,3500,3500,3500,3500,0
|
|
20240214,160600,13056628745,3500,3500,3500,3500,0
|
|
20240214,160500,13056628745,3500,3500,3500,3500,0
|
|
20240214,160400,13056628745,3500,3500,3500,3500,0
|
|
20240214,160300,13056628745,3500,3500,3500,3500,0
|
|
20240214,160200,13056628745,3500,3500,3500,3500,0
|
|
20240214,160100,13056628745,3500,3500,3500,3500,0
|
|
20240214,160000,13056628745,3500,3500,3500,3500,0
|
|
20240214,155900,13056628745,3500,3500,3500,3500,0
|
|
20240214,155800,13056628745,3500,3500,3500,3500,0
|
|
20240214,155700,13056628745,3500,3500,3500,3500,0
|
|
20240214,155600,13056628745,3500,3500,3500,3500,0
|
|
20240214,155500,13056628745,3500,3500,3500,3500,0
|
|
20240214,155400,13056628745,3500,3500,3500,3500,0
|
|
20240214,155300,13056628745,3500,3500,3500,3500,0
|
|
20240214,155200,13056628745,3500,3500,3500,3500,0
|
|
20240214,155100,13056628745,3500,3500,3500,3500,0
|
|
20240214,155000,13056628745,3500,3500,3500,3500,0
|
|
20240214,154900,13056628745,3500,3500,3500,3500,0
|
|
20240214,154800,13056628745,3500,3500,3500,3500,0
|
|
20240214,154700,13056628745,3500,3500,3500,3500,0
|
|
20240214,154600,13056628745,3500,3500,3500,3500,0
|
|
20240214,154500,13056628745,3500,3500,3500,3500,21445
|
|
20240214,154400,13056628745,3500,3500,3500,3500,0
|
|
20240214,154300,13056628745,3500,3500,3500,3500,0
|
|
20240214,154200,13056628745,3500,3500,3500,3500,0
|
|
20240214,154100,13056628745,3500,3500,3500,3500,0
|
|
20240214,154000,13056628745,3500,3500,3500,3500,0
|
|
20240214,153900,13056628745,3500,3500,3500,3500,0
|
|
20240214,153800,13056628745,3500,3500,3500,3500,0
|
|
20240214,153700,13056628745,3500,3500,3500,3500,0
|
|
20240214,153600,13056628745,3500,3500,3500,3500,0
|
|
20240214,153500,13056628745,3500,3500,3500,3500,0
|
|
20240214,153400,13056628745,3500,3500,3500,3500,0
|
|
20240214,153300,13056628745,3500,3500,3500,3500,0
|
|
20240214,153200,13056628745,3500,3500,3500,3500,0
|
|
20240214,153100,13056628745,3500,3500,3500,3500,0
|
|
20240214,153000,13056628745,3500,3500,3500,3500,21445
|
|
20240214,152900,12981571245,3495,3495,3495,3495,0
|
|
20240214,152800,12981571245,3495,3495,3495,3495,0
|
|
20240214,152700,12981571245,3495,3495,3495,3495,0
|
|
20240214,152600,12981571245,3495,3495,3495,3495,0
|
|
20240214,152500,12981571245,3495,3495,3495,3495,0
|
|
20240214,152400,12981571245,3495,3495,3495,3495,0
|
|
20240214,152300,12981571245,3495,3495,3495,3495,0
|
|
20240214,152200,12981571245,3495,3495,3495,3495,0
|
|
20240214,152100,12981571245,3495,3495,3495,3495,0
|
|
20240214,152000,12981571245,3495,3495,3495,3495,0
|
|
20240214,151900,12981571245,3495,3495,3500,3495,1911
|
|
20240214,151800,12974887800,3500,3495,3500,3490,1379
|
|
20240214,151700,12970072470,3490,3500,3500,3490,2190
|
|
20240214,151600,12962417160,3495,3495,3500,3490,4380
|
|
20240214,151500,12947113460,3490,3500,3500,3490,1383
|
|
20240214,151400,12942279400,3495,3485,3495,3480,7032
|
|
20240214,151300,12917752515,3485,3490,3490,3485,1870
|
|
20240214,151200,12911233320,3490,3495,3495,3485,4482
|
|
20240214,151100,12895590170,3495,3490,3495,3485,4406
|
|
20240214,151000,12880203840,3490,3485,3490,3480,5431
|
|
20240214,150900,12861268595,3485,3480,3485,3480,4068
|
|
20240214,150800,12847108530,3485,3480,3485,3475,4167
|
|
20240214,150700,12832608585,3475,3475,3475,3470,144
|
|
20240214,150600,12832108275,3475,3470,3485,3470,5604
|
|
20240214,150500,12812636170,3470,3470,3480,3470,4376
|
|
20240214,150400,12797437045,3470,3455,3470,3455,4144
|
|
20240214,150300,12783086395,3460,3460,3460,3455,849
|
|
20240214,150200,12780151140,3460,3460,3465,3460,1886
|
|
20240214,150100,12773621145,3460,3460,3465,3455,734
|
|
20240214,150000,12771080870,3460,3455,3460,3450,3174
|
|
20240214,145900,12760107285,3455,3450,3455,3450,3903
|
|
20240214,145800,12746633760,3445,3435,3445,3430,4104
|
|
20240214,145700,12732508455,3435,3435,3435,3435,433
|
|
20240214,145600,12731021100,3435,3435,3435,3435,1
|
|
20240214,145500,12731017665,3435,3430,3435,3430,1224
|
|
20240214,145400,12726813870,3435,3435,3435,3435,0
|
|
20240214,145300,12726813870,3435,3430,3435,3430,550
|
|
20240214,145200,12724924870,3425,3430,3430,3425,859
|
|
20240214,145100,12721979070,3425,3430,3430,3425,340
|
|
20240214,145000,12720814520,3430,3430,3430,3430,502
|
|
20240214,144900,12719092660,3430,3430,3430,3425,601
|
|
20240214,144800,12717031700,3430,3430,3435,3425,2034
|
|
20240214,144700,12710056630,3430,3430,3430,3430,5
|
|
20240214,144600,12710039480,3435,3435,3435,3435,5
|
|
20240214,144500,12710022305,3435,3435,3435,3430,370
|
|
20240214,144400,12708752095,3440,3435,3440,3435,7
|
|
20240214,144300,12708728040,3435,3440,3445,3435,463
|
|
20240214,144200,12707135270,3440,3430,3440,3430,302
|
|
20240214,144100,12706099260,3430,3430,3430,3430,0
|
|
20240214,144000,12706099260,3430,3430,3430,3430,11
|
|
20240214,143900,12706061530,3445,3445,3445,3440,504
|
|
20240214,143800,12704325270,3445,3430,3445,3430,869
|
|
20240214,143700,12701336350,3440,3440,3440,3440,201
|
|
20240214,143600,12700644910,3435,3425,3435,3425,1381
|
|
20240214,143500,12695903075,3425,3425,3425,3425,1
|
|
20240214,143400,12695899650,3430,3425,3430,3425,118
|
|
20240214,143300,12695495250,3425,3425,3425,3425,271
|
|
20240214,143200,12694567075,3425,3425,3425,3425,773
|
|
20240214,143100,12691919550,3425,3430,3430,3425,340
|
|
20240214,143000,12690754500,3425,3430,3430,3425,563
|
|
20240214,142900,12688823540,3425,3425,3425,3425,155
|
|
20240214,142800,12688292665,3425,3430,3430,3425,809
|
|
20240214,142700,12685521820,3425,3430,3430,3425,748
|
|
20240214,142600,12682959255,3425,3430,3430,3425,366
|
|
20240214,142500,12681704450,3425,3425,3425,3425,31
|
|
20240214,142400,12681598275,3425,3425,3425,3425,5
|
|
20240214,142300,12681581150,3425,3425,3430,3425,880
|
|
20240214,142200,12678563390,3430,3425,3430,3425,200
|
|
20240214,142100,12677878380,3430,3430,3430,3430,312
|
|
20240214,142000,12676808220,3430,3430,3430,3430,210
|
|
20240214,141900,12676087920,3435,3425,3435,3420,1319
|
|
20240214,141800,12671570180,3425,3425,3425,3425,200
|
|
20240214,141700,12670885180,3425,3425,3425,3425,268
|
|
20240214,141600,12669967280,3430,3430,3430,3430,4
|
|
20240214,141500,12669953560,3425,3425,3430,3425,999
|
|
20240214,141400,12666531975,3425,3425,3425,3425,0
|
|
20240214,141300,12666531975,3425,3425,3425,3425,679
|
|
20240214,141200,12664206400,3425,3425,3425,3420,498
|
|
20240214,141100,12662500800,3425,3425,3425,3425,5
|
|
20240214,141000,12662483675,3425,3425,3425,3425,8
|
|
20240214,140900,12662456275,3420,3415,3420,3415,413
|
|
20240214,140800,12661043825,3420,3420,3420,3420,254
|
|
20240214,140700,12660175145,3415,3420,3420,3415,2360
|
|
20240214,140600,12652115640,3415,3415,3415,3415,550
|
|
20240214,140500,12650237390,3415,3420,3420,3415,296
|
|
20240214,140400,12649226540,3420,3420,3420,3420,5
|
|
20240214,140300,12649209440,3420,3415,3420,3415,141
|
|
20240214,140200,12648727915,3420,3420,3420,3420,0
|
|
20240214,140100,12648727915,3420,3415,3420,3415,1609
|
|
20240214,140000,12643227635,3415,3420,3420,3415,5447
|
|
20240214,135900,12624624650,3420,3420,3420,3420,800
|
|
20240214,135800,12621888650,3420,3415,3420,3415,118
|
|
20240214,135700,12621485655,3420,3420,3420,3420,105
|
|
20240214,135600,12621126555,3420,3430,3430,3420,3387
|
|
20240214,135500,12609537710,3430,3435,3435,3430,3580
|
|
20240214,135400,12597250425,3435,3435,3435,3435,17
|
|
20240214,135300,12597192030,3430,3430,3435,3430,209
|
|
20240214,135200,12596475150,3430,3430,3430,3430,0
|
|
20240214,135100,12596475150,3430,3430,3430,3430,18
|
|
20240214,135000,12596413410,3430,3430,3430,3430,50
|
|
20240214,134900,12596241910,3430,3425,3430,3425,896
|
|
20240214,134800,12593172750,3425,3425,3425,3425,134
|
|
20240214,134700,12592713800,3430,3430,3430,3430,726
|
|
20240214,134600,12590223620,3425,3430,3430,3425,577
|
|
20240214,134500,12588244515,3425,3425,3430,3425,1322
|
|
20240214,134400,12583716415,3425,3425,3425,3420,982
|
|
20240214,134300,12580353720,3420,3420,3425,3420,716
|
|
20240214,134200,12577904415,3420,3420,3420,3420,708
|
|
20240214,134100,12575483055,3415,3415,3420,3415,2358
|
|
20240214,134000,12567423285,3415,3410,3415,3410,1387
|
|
20240214,133900,12562688580,3410,3410,3410,3405,798
|
|
20240214,133800,12559967995,3405,3405,3405,3405,0
|
|
20240214,133700,12559967995,3405,3410,3410,3405,180
|
|
20240214,133600,12559354970,3410,3410,3410,3410,497
|
|
20240214,133500,12557660200,3410,3415,3415,3410,1436
|
|
20240214,133400,12552763365,3415,3415,3415,3415,62
|
|
20240214,133300,12552551635,3415,3415,3415,3415,1960
|
|
20240214,133200,12545858235,3410,3410,3410,3410,5
|
|
20240214,133100,12545841185,3410,3410,3410,3405,666
|
|
20240214,133000,12543572875,3410,3415,3415,3410,3
|
|
20240214,132900,12543562640,3410,3410,3410,3410,1840
|
|
20240214,132800,12537288240,3420,3410,3420,3410,6542
|
|
20240214,132700,12514944085,3410,3410,3410,3410,0
|
|
20240214,132600,12514944085,3410,3405,3410,3405,2408
|
|
20240214,132500,12506736490,3400,3405,3405,3400,441
|
|
20240214,132400,12505235575,3405,3400,3405,3400,7531
|
|
20240214,132300,12479629465,3400,3410,3410,3400,4929
|
|
20240214,132200,12462866215,3405,3405,3405,3405,1044
|
|
20240214,132100,12459311395,3405,3405,3405,3405,98
|
|
20240214,132000,12458977705,3405,3410,3410,3405,800
|
|
20240214,131900,12456250410,3410,3395,3410,3395,15472
|
|
20240214,131800,12403590790,3385,3395,3395,3385,1696
|
|
20240214,131700,12397842540,3395,3395,3395,3395,1
|
|
20240214,131600,12397839145,3395,3390,3395,3390,130
|
|
20240214,131500,12397398295,3390,3390,3390,3390,200
|
|
20240214,131400,12396720295,3390,3390,3390,3390,0
|
|
20240214,131300,12396720295,3390,3390,3390,3390,0
|
|
20240214,131200,12396720295,3390,3390,3390,3390,183
|
|
20240214,131100,12396099925,3395,3390,3395,3390,746
|
|
20240214,131000,12393567855,3395,3395,3395,3395,1
|
|
20240214,130900,12393564460,3395,3395,3395,3395,56
|
|
20240214,130800,12393374340,3390,3390,3390,3390,0
|
|
20240214,130700,12393374340,3390,3390,3390,3390,3251
|
|
20240214,130600,12382353450,3400,3400,3400,3400,3
|
|
20240214,130500,12382343250,3400,3400,3400,3400,0
|
|
20240214,130400,12382343250,3400,3400,3400,3400,14
|
|
20240214,130300,12382295650,3390,3390,3390,3390,0
|
|
20240214,130200,12382295650,3390,3390,3390,3390,3
|
|
20240214,130100,12382285480,3405,3400,3405,3400,970
|
|
20240214,130000,12378987365,3390,3390,3390,3390,0
|
|
20240214,125900,12378987365,3390,3390,3390,3390,52
|
|
20240214,125800,12378811085,3395,3400,3400,3395,3064
|
|
20240214,125700,12368408505,3400,3400,3400,3400,246
|
|
20240214,125600,12367572105,3400,3400,3400,3400,567
|
|
20240214,125500,12365644305,3400,3400,3400,3395,74
|
|
20240214,125400,12365392820,3395,3395,3395,3395,50
|
|
20240214,125300,12365223070,3395,3395,3395,3395,52
|
|
20240214,125200,12365046530,3395,3400,3400,3395,185
|
|
20240214,125100,12364418430,3400,3400,3400,3395,561
|
|
20240214,125000,12362513775,3395,3395,3395,3395,22
|
|
20240214,124900,12362439085,3395,3400,3400,3395,26
|
|
20240214,124800,12362350805,3395,3400,3400,3395,284
|
|
20240214,124700,12361385320,3400,3395,3400,3395,211
|
|
20240214,124600,12360668970,3400,3400,3400,3400,7
|
|
20240214,124500,12360645170,3400,3400,3400,3395,211
|
|
20240214,124400,12359927775,3400,3400,3405,3400,544
|
|
20240214,124300,12358078170,3400,3400,3400,3400,713
|
|
20240214,124200,12355653970,3400,3400,3400,3400,594
|
|
20240214,124100,12353634370,3400,3400,3400,3400,81
|
|
20240214,124000,12353358970,3400,3395,3400,3395,29
|
|
20240214,123900,12353260485,3400,3395,3400,3395,64
|
|
20240214,123800,12353043135,3395,3400,3400,3395,137
|
|
20240214,123700,12352578015,3400,3400,3400,3400,388
|
|
20240214,123600,12351258815,3400,3400,3400,3400,41
|
|
20240214,123500,12351119415,3395,3395,3395,3395,321
|
|
20240214,123400,12350029620,3390,3390,3390,3390,45
|
|
20240214,123300,12349877070,3390,3390,3395,3390,226
|
|
20240214,123200,12349110925,3395,3390,3395,3390,414
|
|
20240214,123100,12347707440,3395,3395,3395,3395,0
|
|
20240214,123000,12347707440,3395,3395,3395,3395,1
|
|
20240214,122900,12347704045,3395,3395,3395,3395,2
|
|
20240214,122800,12347697255,3400,3390,3400,3390,37
|
|
20240214,122700,12347571685,3390,3390,3390,3390,22
|
|
20240214,122600,12347497105,3385,3385,3385,3385,3007
|
|
20240214,122500,12337318410,3385,3385,3385,3385,45
|
|
20240214,122400,12337166085,3385,3395,3395,3385,200
|
|
20240214,122300,12336488990,3395,3395,3395,3395,10
|
|
20240214,122200,12336455040,3395,3385,3395,3385,93
|
|
20240214,122100,12336139930,3385,3390,3390,3385,570
|
|
20240214,122000,12334208750,3390,3390,3390,3390,1145
|
|
20240214,121900,12330327200,3390,3390,3390,3390,2713
|
|
20240214,121800,12321130130,3395,3395,3395,3395,2
|
|
20240214,121700,12321123340,3395,3390,3395,3390,757
|
|
20240214,121600,12318557060,3390,3390,3390,3390,278
|
|
20240214,121500,12317614640,3390,3390,3390,3390,136
|
|
20240214,121400,12317153600,3390,3395,3395,3390,178
|
|
20240214,121300,12316550165,3395,3395,3395,3395,10
|
|
20240214,121200,12316516215,3395,3395,3395,3395,100
|
|
20240214,121100,12316176715,3395,3400,3400,3395,773
|
|
20240214,121000,12313551120,3400,3395,3400,3395,224
|
|
20240214,120900,12312790350,3400,3400,3400,3395,36
|
|
20240214,120800,12312668100,3400,3400,3400,3400,500
|
|
20240214,120700,12310968100,3400,3400,3400,3400,5
|
|
20240214,120600,12310951100,3400,3400,3400,3400,5
|
|
20240214,120500,12310934100,3405,3395,3405,3395,3228
|
|
20240214,120400,12299953450,3395,3395,3395,3395,720
|
|
20240214,120300,12297509050,3395,3385,3395,3385,839
|
|
20240214,120200,12294662245,3385,3390,3395,3385,1248
|
|
20240214,120100,12290429140,3385,3380,3385,3375,1357
|
|
20240214,120000,12285843235,3375,3375,3375,3375,47
|
|
20240214,115900,12285684610,3375,3375,3385,3375,37
|
|
20240214,115800,12285559635,3375,3380,3380,3370,942
|
|
20240214,115700,12282379930,3380,3380,3380,3380,5
|
|
20240214,115600,12282363030,3380,3375,3380,3370,783
|
|
20240214,115500,12279720625,3380,3380,3380,3380,143
|
|
20240214,115400,12279237285,3375,3375,3375,3375,929
|
|
20240214,115300,12276101910,3375,3375,3375,3375,969
|
|
20240214,115200,12272831535,3375,3380,3380,3375,9148
|
|
20240214,115100,12241945090,3380,3385,3385,3380,1541
|
|
20240214,115000,12236734255,3390,3390,3390,3390,5
|
|
20240214,114900,12236717305,3385,3385,3385,3385,100
|
|
20240214,114800,12236378805,3390,3380,3390,3380,41
|
|
20240214,114700,12236240045,3390,3390,3390,3380,6380
|
|
20240214,114600,12214659830,3390,3385,3390,3385,256
|
|
20240214,114500,12213792970,3385,3385,3385,3385,233
|
|
20240214,114400,12213004265,3385,3385,3390,3385,1503
|
|
20240214,114300,12207916545,3390,3385,3390,3385,1114
|
|
20240214,114200,12204145590,3385,3400,3405,3385,5122
|
|
20240214,114100,12186768415,3400,3400,3400,3400,173
|
|
20240214,114000,12186180215,3400,3400,3400,3395,794
|
|
20240214,113900,12183483675,3405,3400,3405,3395,2351
|
|
20240214,113800,12175490130,3405,3405,3405,3405,1157
|
|
20240214,113700,12171550545,3405,3405,3410,3405,343
|
|
20240214,113600,12170382520,3410,3410,3410,3410,131
|
|
20240214,113500,12169935810,3410,3405,3410,3405,44
|
|
20240214,113400,12169785985,3405,3405,3405,3400,58
|
|
20240214,113300,12169588745,3405,3405,3405,3405,93
|
|
20240214,113200,12169272080,3405,3405,3405,3405,274
|
|
20240214,113100,12168339110,3405,3405,3405,3405,22
|
|
20240214,113000,12168264200,3405,3405,3405,3405,48
|
|
20240214,112900,12168100760,3405,3405,3410,3405,158
|
|
20240214,112800,12167562765,3405,3405,3410,3405,288
|
|
20240214,112700,12166582120,3405,3405,3405,3405,297
|
|
20240214,112600,12165570835,3405,3405,3405,3405,1
|
|
20240214,112500,12165567430,3410,3400,3410,3390,4822
|
|
20240214,112400,12149197400,3400,3400,3400,3395,1710
|
|
20240214,112300,12143383705,3410,3405,3410,3405,58
|
|
20240214,112200,12143186195,3400,3400,3400,3400,1514
|
|
20240214,112100,12138038595,3395,3400,3400,3395,445
|
|
20240214,112000,12136525600,3395,3400,3400,3395,3345
|
|
20240214,111900,12125161745,3410,3405,3410,3405,803
|
|
20240214,111800,12122427515,3410,3405,3410,3405,1621
|
|
20240214,111700,12116908005,3410,3410,3410,3410,36
|
|
20240214,111600,12116785245,3410,3410,3410,3405,865
|
|
20240214,111500,12113835695,3410,3405,3410,3405,518
|
|
20240214,111400,12112071855,3405,3405,3405,3400,1286
|
|
20240214,111300,12107699435,3405,3400,3405,3400,605
|
|
20240214,111200,12105642420,3395,3405,3405,3395,52
|
|
20240214,111100,12105465380,3390,3400,3400,3390,3192
|
|
20240214,111000,12094633935,3405,3405,3405,3405,14
|
|
20240214,110900,12094586265,3400,3395,3400,3395,513
|
|
20240214,110800,12092842375,3395,3395,3400,3395,860
|
|
20240214,110700,12089921675,3400,3400,3400,3400,548
|
|
20240214,110600,12088058475,3400,3400,3400,3400,289
|
|
20240214,110500,12087075875,3395,3395,3395,3395,0
|
|
20240214,110400,12087075875,3395,3395,3395,3395,115
|
|
20240214,110300,12086685450,3395,3390,3395,3390,1003
|
|
20240214,110200,12083280725,3390,3395,3395,3390,6
|
|
20240214,110100,12083260360,3395,3395,3395,3390,397
|
|
20240214,110000,12081914515,3390,3390,3395,3390,1883
|
|
20240214,105900,12075529390,3395,3405,3405,3395,2416
|
|
20240214,105800,12067322935,3400,3395,3400,3395,2754
|
|
20240214,105700,12057972055,3390,3400,3400,3390,2912
|
|
20240214,105600,12048080215,3405,3400,3405,3400,506
|
|
20240214,105500,12046357305,3405,3410,3410,3405,4295
|
|
20240214,105400,12031718875,3420,3415,3420,3410,1951
|
|
20240214,105300,12025059865,3415,3415,3420,3415,3982
|
|
20240214,105200,12011461325,3410,3410,3415,3405,1670
|
|
20240214,105100,12005766675,3410,3405,3410,3400,912
|
|
20240214,105000,12002663775,3405,3400,3405,3400,1148
|
|
20240214,104900,11998760540,3400,3395,3400,3395,428
|
|
20240214,104800,11997307400,3400,3395,3405,3395,1077
|
|
20240214,104700,11993646705,3395,3410,3410,3395,1254
|
|
20240214,104600,11989385325,3415,3405,3415,3395,3031
|
|
20240214,104500,11979053080,3405,3395,3405,3385,5627
|
|
20240214,104400,11959969500,3395,3395,3395,3395,405
|
|
20240214,104300,11958594525,3395,3395,3395,3395,31
|
|
20240214,104200,11958489280,3400,3395,3400,3390,2023
|
|
20240214,104100,11951629785,3395,3405,3405,3395,575
|
|
20240214,104000,11949676605,3410,3405,3410,3400,4009
|
|
20240214,103900,11936022955,3405,3400,3405,3400,1401
|
|
20240214,103800,11931259280,3400,3385,3400,3385,527
|
|
20240214,103700,11929471515,3385,3390,3395,3385,279
|
|
20240214,103600,11928526130,3395,3390,3395,3380,3986
|
|
20240214,103500,11915034985,3385,3385,3390,3385,1249
|
|
20240214,103400,11910803890,3385,3380,3385,3380,279
|
|
20240214,103300,11909859585,3380,3390,3390,3380,1495
|
|
20240214,103200,11904800445,3380,3390,3390,3380,10050
|
|
20240214,103100,11870792915,3390,3400,3400,3390,1155
|
|
20240214,103000,11866873210,3405,3405,3405,3400,307
|
|
20240214,102900,11865828375,3385,3395,3405,3385,4558
|
|
20240214,102800,11850338035,3385,3400,3400,3385,1483
|
|
20240214,102700,11845312950,3390,3395,3395,3390,1125
|
|
20240214,102600,11841498325,3400,3405,3405,3395,2687
|
|
20240214,102500,11832363915,3400,3400,3405,3400,1901
|
|
20240214,102400,11825900030,3400,3385,3400,3375,4607
|
|
20240214,102300,11810298765,3385,3385,3385,3380,5504
|
|
20240214,102200,11791672730,3385,3390,3395,3385,2506
|
|
20240214,102100,11783183520,3395,3390,3395,3385,370
|
|
20240214,102000,11781929055,3390,3400,3400,3380,630
|
|
20240214,101900,11779792335,3380,3395,3400,3380,3995
|
|
20240214,101800,11766260905,3400,3390,3400,3390,9143
|
|
20240214,101700,11735252765,3380,3370,3385,3370,20871
|
|
20240214,101600,11664847850,3370,3385,3385,3370,21596
|
|
20240214,101500,11591944640,3385,3385,3390,3385,247
|
|
20240214,101400,11591108135,3375,3390,3390,3375,8607
|
|
20240214,101300,11561999900,3390,3395,3395,3385,7194
|
|
20240214,101200,11537616855,3395,3400,3405,3395,6670
|
|
20240214,101100,11514956165,3400,3400,3415,3400,1625
|
|
20240214,101000,11509430315,3400,3415,3415,3400,2441
|
|
20240214,100900,11501129550,3415,3405,3415,3405,2418
|
|
20240214,100800,11492895760,3410,3420,3420,3410,2995
|
|
20240214,100700,11482677950,3420,3420,3420,3415,949
|
|
20240214,100600,11479434140,3420,3410,3420,3410,3728
|
|
20240214,100500,11466713315,3405,3415,3415,3405,3783
|
|
20240214,100400,11453814120,3415,3405,3415,3395,3495
|
|
20240214,100300,11441909925,3410,3405,3420,3400,9984
|
|
20240214,100200,11407941650,3420,3405,3420,3400,18115
|
|
20240214,100100,11346123930,3410,3405,3415,3400,10142
|
|
20240214,100000,11311564775,3410,3410,3410,3405,2922
|
|
20240214,095900,11301610290,3410,3410,3410,3400,1100
|
|
20240214,095800,11297862990,3410,3400,3410,3395,9982
|
|
20240214,095700,11263945500,3400,3405,3410,3400,13536
|
|
20240214,095600,11217864690,3405,3410,3410,3405,2947
|
|
20240214,095500,11207827760,3405,3405,3420,3405,13401
|
|
20240214,095400,11162165245,3405,3425,3425,3405,6592
|
|
20240214,095300,11139677590,3405,3425,3430,3395,30777
|
|
20240214,095200,11034612745,3415,3405,3425,3400,4119
|
|
20240214,095100,11020539870,3415,3400,3415,3395,528
|
|
20240214,095000,11018744945,3400,3420,3420,3395,9958
|
|
20240214,094900,10984849100,3425,3420,3425,3410,5685
|
|
20240214,094800,10965425455,3410,3405,3415,3400,5210
|
|
20240214,094700,10947667805,3410,3390,3415,3385,10245
|
|
20240214,094600,10912876635,3385,3400,3420,3385,46452
|
|
20240214,094500,10754779955,3410,3380,3420,3370,25893
|
|
20240214,094400,10666822760,3380,3390,3400,3370,30235
|
|
20240214,094300,10564606270,3390,3390,3440,3385,26466
|
|
20240214,094200,10474546140,3390,3415,3440,3360,79415
|
|
20240214,094100,10205252220,3420,3470,3480,3395,127509
|
|
20240214,094000,9767532865,3470,3505,3540,3470,49620
|
|
20240214,093900,9593864240,3470,3470,3470,3470,0
|
|
20240214,093800,9593864240,3470,3570,3570,3470,60058
|
|
20240214,093700,9383235740,3570,3565,3610,3555,51106
|
|
20240214,093600,9200609300,3560,3645,3705,3550,112061
|
|
20240214,093500,8797677090,3670,3690,3795,3635,152160
|
|
20240214,093400,8234308460,3675,3695,3705,3675,4995
|
|
20240214,093300,8215840810,3695,3710,3710,3665,10014
|
|
20240214,093200,8178838085,3695,3670,3730,3660,28590
|
|
20240214,093100,8073165725,3670,3650,3695,3640,29411
|
|
20240214,093000,7965218890,3650,3640,3680,3640,31664
|
|
20240214,092900,7849433325,3640,3665,3710,3625,106795
|
|
20240214,092800,7458976650,3665,3725,3845,3650,163858
|
|
20240214,092700,6842652710,3725,3720,3750,3710,23010
|
|
20240214,092600,6756933035,3720,3765,3770,3720,32750
|
|
20240214,092500,6634384370,3760,3770,3800,3745,12080
|
|
20240214,092400,6588854770,3760,3740,3820,3740,32249
|
|
20240214,092300,6466772325,3740,3735,3765,3720,18334
|
|
20240214,092200,6398163085,3720,3785,3795,3680,71738
|
|
20240214,092100,6130083340,3780,3825,3830,3745,60782
|
|
20240214,092000,5900879245,3810,3790,3850,3790,44632
|
|
20240214,091900,5730204495,3800,3775,3800,3765,18210
|
|
20240214,091800,5661454530,3775,3785,3800,3770,34873
|
|
20240214,091700,5529366605,3780,3795,3795,3765,41749
|
|
20240214,091600,5371586675,3790,3775,3820,3770,24297
|
|
20240214,091500,5279133795,3770,3830,3835,3760,73868
|
|
20240214,091400,4998596150,3835,3815,3835,3815,36266
|
|
20240214,091300,4859777355,3815,3880,3905,3800,131581
|
|
20240214,091200,4351447755,3870,3825,3935,3825,175134
|
|
20240214,091100,3669704105,3830,3765,3900,3755,129752
|
|
20240214,091000,3171786135,3760,3810,3815,3760,31524
|
|
20240214,090900,3052667240,3785,3740,3815,3740,83536
|
|
20240214,090800,2735746805,3745,3770,3780,3740,25447
|
|
20240214,090700,2640129780,3755,3770,3810,3745,61125
|
|
20240214,090600,2408809295,3770,3680,3810,3670,101691
|
|
20240214,090500,2028204105,3680,3750,3755,3670,58029
|
|
20240214,090400,1813038235,3750,3700,3750,3675,59231
|
|
20240214,090300,1592979555,3710,3705,3725,3655,91653
|
|
20240214,090200,1255477165,3725,3850,3870,3635,217531
|
|
20240214,090100,442448085,3945,3945,3945,3945,0
|
|
20240214,090000,442448085,3945,3590,3945,3545,117143
|