727 lines
35 KiB
CSV
727 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,210400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,210300,1033123205,4505,4505,4505,4505,0
|
|
20240213,210200,1033123205,4505,4505,4505,4505,0
|
|
20240213,210100,1033123205,4505,4505,4505,4505,0
|
|
20240213,210000,1033123205,4505,4505,4505,4505,0
|
|
20240213,205900,1033123205,4505,4505,4505,4505,0
|
|
20240213,205800,1033123205,4505,4505,4505,4505,0
|
|
20240213,205700,1033123205,4505,4505,4505,4505,0
|
|
20240213,205600,1033123205,4505,4505,4505,4505,0
|
|
20240213,205500,1033123205,4505,4505,4505,4505,0
|
|
20240213,205400,1033123205,4505,4505,4505,4505,0
|
|
20240213,205300,1033123205,4505,4505,4505,4505,0
|
|
20240213,205200,1033123205,4505,4505,4505,4505,0
|
|
20240213,205100,1033123205,4505,4505,4505,4505,0
|
|
20240213,205000,1033123205,4505,4505,4505,4505,0
|
|
20240213,204900,1033123205,4505,4505,4505,4505,0
|
|
20240213,204800,1033123205,4505,4505,4505,4505,0
|
|
20240213,204700,1033123205,4505,4505,4505,4505,0
|
|
20240213,204600,1033123205,4505,4505,4505,4505,0
|
|
20240213,204500,1033123205,4505,4505,4505,4505,0
|
|
20240213,204400,1033123205,4505,4505,4505,4505,0
|
|
20240213,204300,1033123205,4505,4505,4505,4505,0
|
|
20240213,204200,1033123205,4505,4505,4505,4505,0
|
|
20240213,204100,1033123205,4505,4505,4505,4505,0
|
|
20240213,204000,1033123205,4505,4505,4505,4505,0
|
|
20240213,203900,1033123205,4505,4505,4505,4505,0
|
|
20240213,203800,1033123205,4505,4505,4505,4505,0
|
|
20240213,203700,1033123205,4505,4505,4505,4505,0
|
|
20240213,203600,1033123205,4505,4505,4505,4505,0
|
|
20240213,203500,1033123205,4505,4505,4505,4505,0
|
|
20240213,203400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,203300,1033123205,4505,4505,4505,4505,0
|
|
20240213,203200,1033123205,4505,4505,4505,4505,0
|
|
20240213,203100,1033123205,4505,4505,4505,4505,0
|
|
20240213,203000,1033123205,4505,4505,4505,4505,0
|
|
20240213,202900,1033123205,4505,4505,4505,4505,0
|
|
20240213,202800,1033123205,4505,4505,4505,4505,0
|
|
20240213,202700,1033123205,4505,4505,4505,4505,0
|
|
20240213,202600,1033123205,4505,4505,4505,4505,0
|
|
20240213,202500,1033123205,4505,4505,4505,4505,0
|
|
20240213,202400,1033123205,4505,4505,4505,4505,0
|
|
20240213,202300,1033123205,4505,4505,4505,4505,0
|
|
20240213,202200,1033123205,4505,4505,4505,4505,0
|
|
20240213,202100,1033123205,4505,4505,4505,4505,0
|
|
20240213,202000,1033123205,4505,4505,4505,4505,0
|
|
20240213,201900,1033123205,4505,4505,4505,4505,0
|
|
20240213,201800,1033123205,4505,4505,4505,4505,0
|
|
20240213,201700,1033123205,4505,4505,4505,4505,0
|
|
20240213,201600,1033123205,4505,4505,4505,4505,0
|
|
20240213,201500,1033123205,4505,4505,4505,4505,0
|
|
20240213,201400,1033123205,4505,4505,4505,4505,0
|
|
20240213,201300,1033123205,4505,4505,4505,4505,0
|
|
20240213,201200,1033123205,4505,4505,4505,4505,0
|
|
20240213,201100,1033123205,4505,4505,4505,4505,0
|
|
20240213,201000,1033123205,4505,4505,4505,4505,0
|
|
20240213,200900,1033123205,4505,4505,4505,4505,0
|
|
20240213,200800,1033123205,4505,4505,4505,4505,0
|
|
20240213,200700,1033123205,4505,4505,4505,4505,0
|
|
20240213,200600,1033123205,4505,4505,4505,4505,0
|
|
20240213,200500,1033123205,4505,4505,4505,4505,0
|
|
20240213,200400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,200300,1033123205,4505,4505,4505,4505,0
|
|
20240213,200200,1033123205,4505,4505,4505,4505,0
|
|
20240213,200100,1033123205,4505,4505,4505,4505,0
|
|
20240213,200000,1033123205,4505,4505,4505,4505,0
|
|
20240213,195900,1033123205,4505,4505,4505,4505,0
|
|
20240213,195800,1033123205,4505,4505,4505,4505,0
|
|
20240213,195700,1033123205,4505,4505,4505,4505,0
|
|
20240213,195600,1033123205,4505,4505,4505,4505,0
|
|
20240213,195500,1033123205,4505,4505,4505,4505,0
|
|
20240213,195400,1033123205,4505,4505,4505,4505,0
|
|
20240213,195300,1033123205,4505,4505,4505,4505,0
|
|
20240213,195200,1033123205,4505,4505,4505,4505,0
|
|
20240213,195100,1033123205,4505,4505,4505,4505,0
|
|
20240213,195000,1033123205,4505,4505,4505,4505,0
|
|
20240213,194900,1033123205,4505,4505,4505,4505,0
|
|
20240213,194800,1033123205,4505,4505,4505,4505,0
|
|
20240213,194700,1033123205,4505,4505,4505,4505,0
|
|
20240213,194600,1033123205,4505,4505,4505,4505,0
|
|
20240213,194500,1033123205,4505,4505,4505,4505,0
|
|
20240213,194400,1033123205,4505,4505,4505,4505,0
|
|
20240213,194300,1033123205,4505,4505,4505,4505,0
|
|
20240213,194200,1033123205,4505,4505,4505,4505,0
|
|
20240213,194100,1033123205,4505,4505,4505,4505,0
|
|
20240213,194000,1033123205,4505,4505,4505,4505,0
|
|
20240213,193900,1033123205,4505,4505,4505,4505,0
|
|
20240213,193800,1033123205,4505,4505,4505,4505,0
|
|
20240213,193700,1033123205,4505,4505,4505,4505,0
|
|
20240213,193600,1033123205,4505,4505,4505,4505,0
|
|
20240213,193500,1033123205,4505,4505,4505,4505,0
|
|
20240213,193400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,193300,1033123205,4505,4505,4505,4505,0
|
|
20240213,193200,1033123205,4505,4505,4505,4505,0
|
|
20240213,193100,1033123205,4505,4505,4505,4505,0
|
|
20240213,193000,1033123205,4505,4505,4505,4505,0
|
|
20240213,192900,1033123205,4505,4505,4505,4505,0
|
|
20240213,192800,1033123205,4505,4505,4505,4505,0
|
|
20240213,192700,1033123205,4505,4505,4505,4505,0
|
|
20240213,192600,1033123205,4505,4505,4505,4505,0
|
|
20240213,192500,1033123205,4505,4505,4505,4505,0
|
|
20240213,192400,1033123205,4505,4505,4505,4505,0
|
|
20240213,192300,1033123205,4505,4505,4505,4505,0
|
|
20240213,192200,1033123205,4505,4505,4505,4505,0
|
|
20240213,192100,1033123205,4505,4505,4505,4505,0
|
|
20240213,192000,1033123205,4505,4505,4505,4505,0
|
|
20240213,191900,1033123205,4505,4505,4505,4505,0
|
|
20240213,191800,1033123205,4505,4505,4505,4505,0
|
|
20240213,191700,1033123205,4505,4505,4505,4505,0
|
|
20240213,191600,1033123205,4505,4505,4505,4505,0
|
|
20240213,191500,1033123205,4505,4505,4505,4505,0
|
|
20240213,191400,1033123205,4505,4505,4505,4505,0
|
|
20240213,191300,1033123205,4505,4505,4505,4505,0
|
|
20240213,191200,1033123205,4505,4505,4505,4505,0
|
|
20240213,191100,1033123205,4505,4505,4505,4505,0
|
|
20240213,191000,1033123205,4505,4505,4505,4505,0
|
|
20240213,190900,1033123205,4505,4505,4505,4505,0
|
|
20240213,190800,1033123205,4505,4505,4505,4505,0
|
|
20240213,190700,1033123205,4505,4505,4505,4505,0
|
|
20240213,190600,1033123205,4505,4505,4505,4505,0
|
|
20240213,190500,1033123205,4505,4505,4505,4505,0
|
|
20240213,190400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,190300,1033123205,4505,4505,4505,4505,0
|
|
20240213,190200,1033123205,4505,4505,4505,4505,0
|
|
20240213,190100,1033123205,4505,4505,4505,4505,0
|
|
20240213,190000,1033123205,4505,4505,4505,4505,0
|
|
20240213,185900,1033123205,4505,4505,4505,4505,0
|
|
20240213,185800,1033123205,4505,4505,4505,4505,0
|
|
20240213,185700,1033123205,4505,4505,4505,4505,0
|
|
20240213,185600,1033123205,4505,4505,4505,4505,0
|
|
20240213,185500,1033123205,4505,4505,4505,4505,0
|
|
20240213,185400,1033123205,4505,4505,4505,4505,0
|
|
20240213,185300,1033123205,4505,4505,4505,4505,0
|
|
20240213,185200,1033123205,4505,4505,4505,4505,0
|
|
20240213,185100,1033123205,4505,4505,4505,4505,0
|
|
20240213,185000,1033123205,4505,4505,4505,4505,0
|
|
20240213,184900,1033123205,4505,4505,4505,4505,0
|
|
20240213,184800,1033123205,4505,4505,4505,4505,0
|
|
20240213,184700,1033123205,4505,4505,4505,4505,0
|
|
20240213,184600,1033123205,4505,4505,4505,4505,0
|
|
20240213,184500,1033123205,4505,4505,4505,4505,0
|
|
20240213,184400,1033123205,4505,4505,4505,4505,0
|
|
20240213,184300,1033123205,4505,4505,4505,4505,0
|
|
20240213,184200,1033123205,4505,4505,4505,4505,0
|
|
20240213,184100,1033123205,4505,4505,4505,4505,0
|
|
20240213,184000,1033123205,4505,4505,4505,4505,0
|
|
20240213,183900,1033123205,4505,4505,4505,4505,0
|
|
20240213,183800,1033123205,4505,4505,4505,4505,0
|
|
20240213,183700,1033123205,4505,4505,4505,4505,0
|
|
20240213,183600,1033123205,4505,4505,4505,4505,0
|
|
20240213,183500,1033123205,4505,4505,4505,4505,0
|
|
20240213,183400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,183300,1033123205,4505,4505,4505,4505,0
|
|
20240213,183200,1033123205,4505,4505,4505,4505,0
|
|
20240213,183100,1033123205,4505,4505,4505,4505,0
|
|
20240213,183000,1033123205,4505,4505,4505,4505,0
|
|
20240213,182900,1033123205,4505,4505,4505,4505,0
|
|
20240213,182800,1033123205,4505,4505,4505,4505,0
|
|
20240213,182700,1033123205,4505,4505,4505,4505,0
|
|
20240213,182600,1033123205,4505,4505,4505,4505,0
|
|
20240213,182500,1033123205,4505,4505,4505,4505,0
|
|
20240213,182400,1033123205,4505,4505,4505,4505,0
|
|
20240213,182300,1033123205,4505,4505,4505,4505,0
|
|
20240213,182200,1033123205,4505,4505,4505,4505,0
|
|
20240213,182100,1033123205,4505,4505,4505,4505,0
|
|
20240213,182000,1033123205,4505,4505,4505,4505,0
|
|
20240213,181900,1033123205,4505,4505,4505,4505,0
|
|
20240213,181800,1033123205,4505,4505,4505,4505,0
|
|
20240213,181700,1033123205,4505,4505,4505,4505,0
|
|
20240213,181600,1033123205,4505,4505,4505,4505,0
|
|
20240213,181500,1033123205,4505,4505,4505,4505,0
|
|
20240213,181400,1033123205,4505,4505,4505,4505,0
|
|
20240213,181300,1033123205,4505,4505,4505,4505,0
|
|
20240213,181200,1033123205,4505,4505,4505,4505,0
|
|
20240213,181100,1033123205,4505,4505,4505,4505,0
|
|
20240213,181000,1033123205,4505,4505,4505,4505,0
|
|
20240213,180900,1033123205,4505,4505,4505,4505,0
|
|
20240213,180800,1033123205,4505,4505,4505,4505,0
|
|
20240213,180700,1033123205,4505,4505,4505,4505,0
|
|
20240213,180600,1033123205,4505,4505,4505,4505,0
|
|
20240213,180500,1033123205,4505,4505,4505,4505,0
|
|
20240213,180400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,180300,1033123205,4505,4505,4505,4505,0
|
|
20240213,180200,1033123205,4505,4505,4505,4505,0
|
|
20240213,180100,1033123205,4505,4505,4505,4505,0
|
|
20240213,180000,1033123205,4505,4505,4505,4505,0
|
|
20240213,175900,1033123205,4505,4505,4505,4505,0
|
|
20240213,175800,1033123205,4505,4505,4505,4505,0
|
|
20240213,175700,1033123205,4505,4505,4505,4505,0
|
|
20240213,175600,1033123205,4505,4505,4505,4505,0
|
|
20240213,175500,1033123205,4505,4505,4505,4505,0
|
|
20240213,175400,1033123205,4505,4505,4505,4505,0
|
|
20240213,175300,1033123205,4505,4505,4505,4505,0
|
|
20240213,175200,1033123205,4505,4505,4505,4505,0
|
|
20240213,175100,1033123205,4505,4505,4505,4505,0
|
|
20240213,175000,1033123205,4505,4505,4505,4505,0
|
|
20240213,174900,1033123205,4505,4505,4505,4505,0
|
|
20240213,174800,1033123205,4505,4505,4505,4505,0
|
|
20240213,174700,1033123205,4505,4505,4505,4505,0
|
|
20240213,174600,1033123205,4505,4505,4505,4505,0
|
|
20240213,174500,1033123205,4505,4505,4505,4505,0
|
|
20240213,174400,1033123205,4505,4505,4505,4505,0
|
|
20240213,174300,1033123205,4505,4505,4505,4505,0
|
|
20240213,174200,1033123205,4505,4505,4505,4505,0
|
|
20240213,174100,1033123205,4505,4505,4505,4505,0
|
|
20240213,174000,1033123205,4505,4505,4505,4505,0
|
|
20240213,173900,1033123205,4505,4505,4505,4505,0
|
|
20240213,173800,1033123205,4505,4505,4505,4505,0
|
|
20240213,173700,1033123205,4505,4505,4505,4505,0
|
|
20240213,173600,1033123205,4505,4505,4505,4505,0
|
|
20240213,173500,1033123205,4505,4505,4505,4505,0
|
|
20240213,173400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,173300,1033123205,4505,4505,4505,4505,0
|
|
20240213,173200,1033123205,4505,4505,4505,4505,0
|
|
20240213,173100,1033123205,4505,4505,4505,4505,0
|
|
20240213,173000,1033123205,4505,4505,4505,4505,0
|
|
20240213,172900,1033123205,4505,4505,4505,4505,0
|
|
20240213,172800,1033123205,4505,4505,4505,4505,0
|
|
20240213,172700,1033123205,4505,4505,4505,4505,0
|
|
20240213,172600,1033123205,4505,4505,4505,4505,0
|
|
20240213,172500,1033123205,4505,4505,4505,4505,0
|
|
20240213,172400,1033123205,4505,4505,4505,4505,0
|
|
20240213,172300,1033123205,4505,4505,4505,4505,0
|
|
20240213,172200,1033123205,4505,4505,4505,4505,0
|
|
20240213,172100,1033123205,4505,4505,4505,4505,0
|
|
20240213,172000,1033123205,4505,4505,4505,4505,0
|
|
20240213,171900,1033123205,4505,4505,4505,4505,0
|
|
20240213,171800,1033123205,4505,4505,4505,4505,0
|
|
20240213,171700,1033123205,4505,4505,4505,4505,0
|
|
20240213,171600,1033123205,4505,4505,4505,4505,0
|
|
20240213,171500,1033123205,4505,4505,4505,4505,0
|
|
20240213,171400,1033123205,4505,4505,4505,4505,0
|
|
20240213,171300,1033123205,4505,4505,4505,4505,0
|
|
20240213,171200,1033123205,4505,4505,4505,4505,0
|
|
20240213,171100,1033123205,4505,4505,4505,4505,0
|
|
20240213,171000,1033123205,4505,4505,4505,4505,0
|
|
20240213,170900,1033123205,4505,4505,4505,4505,0
|
|
20240213,170800,1033123205,4505,4505,4505,4505,0
|
|
20240213,170700,1033123205,4505,4505,4505,4505,0
|
|
20240213,170600,1033123205,4505,4505,4505,4505,0
|
|
20240213,170500,1033123205,4505,4505,4505,4505,0
|
|
20240213,170400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,170300,1033123205,4505,4505,4505,4505,0
|
|
20240213,170200,1033123205,4505,4505,4505,4505,0
|
|
20240213,170100,1033123205,4505,4505,4505,4505,0
|
|
20240213,170000,1033123205,4505,4505,4505,4505,0
|
|
20240213,165900,1033123205,4505,4505,4505,4505,0
|
|
20240213,165800,1033123205,4505,4505,4505,4505,0
|
|
20240213,165700,1033123205,4505,4505,4505,4505,0
|
|
20240213,165600,1033123205,4505,4505,4505,4505,0
|
|
20240213,165500,1033123205,4505,4505,4505,4505,0
|
|
20240213,165400,1033123205,4505,4505,4505,4505,0
|
|
20240213,165300,1033123205,4505,4505,4505,4505,0
|
|
20240213,165200,1033123205,4505,4505,4505,4505,0
|
|
20240213,165100,1033123205,4505,4505,4505,4505,0
|
|
20240213,165000,1033123205,4505,4505,4505,4505,0
|
|
20240213,164900,1033123205,4505,4505,4505,4505,0
|
|
20240213,164800,1033123205,4505,4505,4505,4505,0
|
|
20240213,164700,1033123205,4505,4505,4505,4505,0
|
|
20240213,164600,1033123205,4505,4505,4505,4505,0
|
|
20240213,164500,1033123205,4505,4505,4505,4505,0
|
|
20240213,164400,1033123205,4505,4505,4505,4505,0
|
|
20240213,164300,1033123205,4505,4505,4505,4505,0
|
|
20240213,164200,1033123205,4505,4505,4505,4505,0
|
|
20240213,164100,1033123205,4505,4505,4505,4505,0
|
|
20240213,164000,1033123205,4505,4505,4505,4505,0
|
|
20240213,163900,1033123205,4505,4505,4505,4505,0
|
|
20240213,163800,1033123205,4505,4505,4505,4505,0
|
|
20240213,163700,1033123205,4505,4505,4505,4505,0
|
|
20240213,163600,1033123205,4505,4505,4505,4505,0
|
|
20240213,163500,1033123205,4505,4505,4505,4505,0
|
|
20240213,163400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,163300,1033123205,4505,4505,4505,4505,0
|
|
20240213,163200,1033123205,4505,4505,4505,4505,0
|
|
20240213,163100,1033123205,4505,4505,4505,4505,0
|
|
20240213,163000,1033123205,4505,4505,4505,4505,0
|
|
20240213,162900,1033123205,4505,4505,4505,4505,0
|
|
20240213,162800,1033123205,4505,4505,4505,4505,0
|
|
20240213,162700,1033123205,4505,4505,4505,4505,0
|
|
20240213,162600,1033123205,4505,4505,4505,4505,0
|
|
20240213,162500,1033123205,4505,4505,4505,4505,0
|
|
20240213,162400,1033123205,4505,4505,4505,4505,0
|
|
20240213,162300,1033123205,4505,4505,4505,4505,0
|
|
20240213,162200,1033123205,4505,4505,4505,4505,0
|
|
20240213,162100,1033123205,4505,4505,4505,4505,0
|
|
20240213,162000,1033123205,4505,4505,4505,4505,0
|
|
20240213,161900,1033123205,4505,4505,4505,4505,0
|
|
20240213,161800,1033123205,4505,4505,4505,4505,0
|
|
20240213,161700,1033123205,4505,4505,4505,4505,0
|
|
20240213,161600,1033123205,4505,4505,4505,4505,0
|
|
20240213,161500,1033123205,4505,4505,4505,4505,0
|
|
20240213,161400,1033123205,4505,4505,4505,4505,0
|
|
20240213,161300,1033123205,4505,4505,4505,4505,0
|
|
20240213,161200,1033123205,4505,4505,4505,4505,0
|
|
20240213,161100,1033123205,4505,4505,4505,4505,0
|
|
20240213,161000,1033123205,4505,4505,4505,4505,0
|
|
20240213,160900,1033123205,4505,4505,4505,4505,0
|
|
20240213,160800,1033123205,4505,4505,4505,4505,0
|
|
20240213,160700,1033123205,4505,4505,4505,4505,0
|
|
20240213,160600,1033123205,4505,4505,4505,4505,0
|
|
20240213,160500,1033123205,4505,4505,4505,4505,0
|
|
20240213,160400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,160300,1033123205,4505,4505,4505,4505,0
|
|
20240213,160200,1033123205,4505,4505,4505,4505,0
|
|
20240213,160100,1033123205,4505,4505,4505,4505,0
|
|
20240213,160000,1033123205,4505,4505,4505,4505,0
|
|
20240213,155900,1033123205,4505,4505,4505,4505,0
|
|
20240213,155800,1033123205,4505,4505,4505,4505,0
|
|
20240213,155700,1033123205,4505,4505,4505,4505,0
|
|
20240213,155600,1033123205,4505,4505,4505,4505,0
|
|
20240213,155500,1033123205,4505,4505,4505,4505,0
|
|
20240213,155400,1033123205,4505,4505,4505,4505,0
|
|
20240213,155300,1033123205,4505,4505,4505,4505,0
|
|
20240213,155200,1033123205,4505,4505,4505,4505,0
|
|
20240213,155100,1033123205,4505,4505,4505,4505,0
|
|
20240213,155000,1033123205,4505,4505,4505,4505,0
|
|
20240213,154900,1033123205,4505,4505,4505,4505,0
|
|
20240213,154800,1033123205,4505,4505,4505,4505,0
|
|
20240213,154700,1033123205,4505,4505,4505,4505,0
|
|
20240213,154600,1033123205,4505,4505,4505,4505,0
|
|
20240213,154500,1033123205,4505,4505,4505,4505,0
|
|
20240213,154400,1033123205,4505,4505,4505,4505,0
|
|
20240213,154300,1033123205,4505,4505,4505,4505,0
|
|
20240213,154200,1033123205,4505,4505,4505,4505,0
|
|
20240213,154100,1033123205,4505,4505,4505,4505,0
|
|
20240213,154000,1033123205,4505,4505,4505,4505,0
|
|
20240213,153900,1033123205,4505,4505,4505,4505,0
|
|
20240213,153800,1033123205,4505,4505,4505,4505,0
|
|
20240213,153700,1033123205,4505,4505,4505,4505,0
|
|
20240213,153600,1033123205,4505,4505,4505,4505,0
|
|
20240213,153500,1033123205,4505,4505,4505,4505,0
|
|
20240213,153400,1033123205,4505,4505,4505,4505,7992
|
|
20240213,153300,1033123205,4505,4505,4505,4505,0
|
|
20240213,153200,1033123205,4505,4505,4505,4505,0
|
|
20240213,153100,1033123205,4505,4505,4505,4505,0
|
|
20240213,153000,1033123205,4505,4505,4505,4505,7992
|
|
20240213,152900,997119245,4500,4500,4500,4500,0
|
|
20240213,152800,997119245,4500,4500,4500,4500,0
|
|
20240213,152700,997119245,4500,4500,4500,4500,0
|
|
20240213,152600,997119245,4500,4500,4500,4500,0
|
|
20240213,152500,997119245,4500,4500,4500,4500,0
|
|
20240213,152400,997119245,4500,4500,4500,4500,0
|
|
20240213,152300,997119245,4500,4500,4500,4500,0
|
|
20240213,152200,997119245,4500,4500,4500,4500,0
|
|
20240213,152100,997119245,4500,4500,4500,4500,0
|
|
20240213,152000,997119245,4500,4500,4500,4500,0
|
|
20240213,151900,997119245,4500,4510,4510,4500,552
|
|
20240213,151800,994632915,4505,4505,4510,4505,596
|
|
20240213,151700,991946195,4510,4510,4510,4510,126
|
|
20240213,151600,991377935,4510,4505,4510,4500,675
|
|
20240213,151500,988337505,4510,4510,4510,4510,0
|
|
20240213,151400,988337505,4510,4510,4510,4505,111
|
|
20240213,151300,987837150,4505,4505,4510,4505,132
|
|
20240213,151200,987242340,4510,4505,4510,4505,301
|
|
20240213,151100,985886285,4500,4510,4510,4500,451
|
|
20240213,151000,983854180,4510,4500,4510,4500,651
|
|
20240213,150900,980922680,4510,4500,4510,4500,510
|
|
20240213,150800,978627580,4500,4490,4500,4490,228
|
|
20240213,150700,977602850,4515,4515,4515,4515,90
|
|
20240213,150600,977196500,4515,4515,4515,4515,66
|
|
20240213,150500,976898510,4515,4495,4520,4490,1488
|
|
20240213,150400,970203065,4520,4520,4520,4520,632
|
|
20240213,150300,967346425,4520,4515,4520,4515,22
|
|
20240213,150200,967247035,4520,4520,4520,4520,61
|
|
20240213,150100,966971315,4520,4495,4520,4495,2596
|
|
20240213,150000,955266185,4495,4495,4495,4485,548
|
|
20240213,145900,952807755,4500,4495,4500,4495,960
|
|
20240213,145800,948492305,4480,4485,4490,4480,578
|
|
20240213,145700,945898825,4485,4485,4485,4485,100
|
|
20240213,145600,945450325,4480,4480,4480,4480,802
|
|
20240213,145500,941857365,4480,4480,4480,4480,306
|
|
20240213,145400,940486485,4480,4480,4485,4480,450
|
|
20240213,145300,938470235,4485,4485,4485,4485,215
|
|
20240213,145200,937505960,4490,4480,4490,4480,3175
|
|
20240213,145100,923279560,4480,4490,4495,4480,1679
|
|
20240213,145000,915750175,4490,4490,4490,4490,0
|
|
20240213,144900,915750175,4490,4490,4490,4490,636
|
|
20240213,144800,912894535,4490,4505,4505,4490,467
|
|
20240213,144700,910792595,4500,4490,4505,4490,23
|
|
20240213,144600,910689290,4495,4505,4505,4495,2967
|
|
20240213,144500,897334600,4510,4510,4510,4510,93
|
|
20240213,144400,896915170,4510,4510,4510,4510,54
|
|
20240213,144300,896671630,4510,4510,4510,4510,445
|
|
20240213,144200,894664680,4510,4510,4510,4505,323
|
|
20240213,144100,893207955,4510,4510,4510,4510,263
|
|
20240213,144000,892021825,4510,4510,4510,4510,167
|
|
20240213,143900,891268655,4510,4510,4510,4510,50
|
|
20240213,143800,891043155,4505,4505,4505,4505,10
|
|
20240213,143700,890998105,4515,4515,4515,4505,65
|
|
20240213,143600,890704690,4510,4510,4510,4510,261
|
|
20240213,143500,889527580,4510,4510,4510,4510,13
|
|
20240213,143400,889468950,4510,4505,4510,4505,62
|
|
20240213,143300,889189380,4505,4515,4515,4505,548
|
|
20240213,143200,886717455,4515,4510,4515,4510,1168
|
|
20240213,143100,881447280,4510,4510,4510,4510,250
|
|
20240213,143000,880319780,4510,4510,4510,4510,571
|
|
20240213,142900,877744570,4510,4505,4510,4505,1401
|
|
20240213,142800,871428060,4510,4505,4510,4505,1236
|
|
20240213,142700,865858980,4480,4480,4480,4480,0
|
|
20240213,142600,865858980,4480,4500,4500,4480,1290
|
|
20240213,142500,860064740,4500,4495,4500,4495,534
|
|
20240213,142400,857664145,4495,4495,4495,4495,149
|
|
20240213,142300,856994390,4495,4495,4495,4495,390
|
|
20240213,142200,855241340,4505,4495,4505,4495,240
|
|
20240213,142100,854162040,4495,4495,4495,4495,610
|
|
20240213,142000,851420090,4495,4505,4505,4495,371
|
|
20240213,141900,849750355,4505,4505,4505,4505,50
|
|
20240213,141800,849525105,4505,4505,4505,4505,0
|
|
20240213,141700,849525105,4505,4510,4510,4505,500
|
|
20240213,141600,847272355,4505,4505,4505,4505,10
|
|
20240213,141500,847227305,4505,4505,4505,4505,23
|
|
20240213,141400,847123690,4505,4505,4505,4500,724
|
|
20240213,141300,843862130,4505,4505,4505,4505,114
|
|
20240213,141200,843348560,4510,4505,4510,4505,157
|
|
20240213,141100,842641055,4505,4505,4505,4505,492
|
|
20240213,141000,840424595,4505,4505,4505,4505,0
|
|
20240213,140900,840424595,4505,4505,4505,4505,0
|
|
20240213,140800,840424595,4505,4505,4505,4505,154
|
|
20240213,140700,839730825,4505,4505,4505,4505,0
|
|
20240213,140600,839730825,4505,4505,4505,4505,38
|
|
20240213,140500,839559635,4510,4500,4510,4500,72
|
|
20240213,140400,839235135,4500,4500,4500,4500,0
|
|
20240213,140300,839235135,4500,4500,4500,4500,590
|
|
20240213,140200,836580135,4510,4510,4510,4510,1050
|
|
20240213,140100,831844635,4510,4510,4510,4510,1
|
|
20240213,140000,831840125,4510,4510,4510,4510,1053
|
|
20240213,135900,827091095,4510,4510,4510,4510,210
|
|
20240213,135800,826143995,4500,4510,4510,4500,123
|
|
20240213,135700,825590475,4510,4510,4510,4510,72
|
|
20240213,135600,825265755,4510,4510,4510,4510,0
|
|
20240213,135500,825265755,4510,4495,4510,4495,843
|
|
20240213,135400,821468215,4495,4500,4500,4495,33
|
|
20240213,135300,821319780,4490,4490,4490,4490,19
|
|
20240213,135200,821234470,4490,4495,4495,4490,312
|
|
20240213,135100,819832085,4500,4500,4500,4500,159
|
|
20240213,135000,819116585,4500,4500,4500,4500,211
|
|
20240213,134900,818167085,4500,4500,4500,4500,0
|
|
20240213,134800,818167085,4500,4500,4500,4500,98
|
|
20240213,134700,817726085,4500,4500,4500,4500,0
|
|
20240213,134600,817726085,4500,4500,4500,4500,2
|
|
20240213,134500,817717085,4500,4495,4500,4495,332
|
|
20240213,134400,816224495,4485,4480,4485,4480,180
|
|
20240213,134300,815417900,4485,4500,4500,4485,122
|
|
20240213,134200,814869980,4495,4495,4495,4495,0
|
|
20240213,134100,814869980,4495,4495,4495,4495,992
|
|
20240213,134000,810410940,4495,4485,4495,4485,101
|
|
20240213,133900,809957455,4490,4490,4490,4490,0
|
|
20240213,133800,809957455,4490,4490,4490,4490,141
|
|
20240213,133700,809324365,4490,4490,4490,4490,52
|
|
20240213,133600,809090885,4490,4490,4490,4490,0
|
|
20240213,133500,809090885,4490,4490,4490,4490,0
|
|
20240213,133400,809090885,4490,4490,4490,4490,200
|
|
20240213,133300,808192885,4490,4480,4490,4480,59
|
|
20240213,133200,807928005,4490,4485,4490,4480,50
|
|
20240213,133100,807703805,4490,4490,4490,4490,50
|
|
20240213,133000,807479305,4485,4490,4490,4485,131
|
|
20240213,132900,806891165,4490,4490,4490,4490,20
|
|
20240213,132800,806801365,4490,4490,4490,4490,50
|
|
20240213,132700,806576865,4490,4490,4490,4490,0
|
|
20240213,132600,806576865,4490,4490,4490,4490,142
|
|
20240213,132500,805939285,4490,4490,4490,4490,50
|
|
20240213,132400,805714785,4480,4480,4480,4480,0
|
|
20240213,132300,805714785,4480,4495,4495,4480,65
|
|
20240213,132200,805422835,4500,4500,4500,4500,0
|
|
20240213,132100,805422835,4500,4500,4500,4500,0
|
|
20240213,132000,805422835,4500,4500,4500,4500,52
|
|
20240213,131900,805188835,4470,4495,4495,4470,712
|
|
20240213,131800,801997490,4495,4495,4495,4495,20
|
|
20240213,131700,801907590,4495,4480,4495,4470,2550
|
|
20240213,131600,790502545,4480,4495,4495,4480,1261
|
|
20240213,131500,784850690,4485,4490,4490,4485,121
|
|
20240213,131400,784307715,4490,4490,4495,4490,96
|
|
20240213,131300,783876420,4495,4495,4495,4495,0
|
|
20240213,131200,783876420,4495,4495,4495,4495,0
|
|
20240213,131100,783876420,4495,4490,4495,4490,353
|
|
20240213,131000,782291200,4495,4495,4495,4495,6
|
|
20240213,130900,782264230,4495,4490,4495,4490,371
|
|
20240213,130800,780598435,4490,4505,4505,4490,5115
|
|
20240213,130700,757587880,4505,4505,4505,4505,1641
|
|
20240213,130600,750195175,4510,4510,4510,4510,15
|
|
20240213,130500,750127525,4510,4505,4510,4505,70
|
|
20240213,130400,749811925,4505,4505,4505,4505,4522
|
|
20240213,130300,729440315,4505,4510,4510,4505,378
|
|
20240213,130200,727737175,4505,4510,4510,4505,401
|
|
20240213,130100,725930665,4515,4515,4515,4515,0
|
|
20240213,130000,725930665,4515,4515,4515,4510,83
|
|
20240213,125900,725555925,4505,4505,4505,4505,1
|
|
20240213,125800,725551420,4520,4510,4520,4510,1035
|
|
20240213,125700,720883340,4510,4520,4520,4510,1060
|
|
20240213,125600,716102240,4520,4520,4520,4520,155
|
|
20240213,125500,715401640,4510,4520,4520,4510,998
|
|
20240213,125400,710898030,4510,4520,4520,4510,1790
|
|
20240213,125300,702824625,4515,4520,4520,4515,390
|
|
20240213,125200,701063275,4525,4520,4525,4520,297
|
|
20240213,125100,699720830,4520,4520,4520,4515,231
|
|
20240213,125000,698677430,4520,4520,4520,4520,20
|
|
20240213,124900,698587030,4520,4520,4520,4520,0
|
|
20240213,124800,698587030,4520,4515,4520,4515,51
|
|
20240213,124700,698356515,4515,4515,4515,4515,11
|
|
20240213,124600,698306850,4520,4520,4520,4520,50
|
|
20240213,124500,698080850,4515,4520,4520,4515,620
|
|
20240213,124400,695281400,4520,4520,4520,4520,1
|
|
20240213,124300,695276880,4520,4520,4520,4520,60
|
|
20240213,124200,695005680,4520,4520,4520,4520,60
|
|
20240213,124100,694734480,4520,4520,4525,4520,435
|
|
20240213,124000,692767725,4520,4520,4520,4520,50
|
|
20240213,123900,692541725,4520,4515,4520,4515,233
|
|
20240213,123800,691489725,4515,4520,4520,4515,116
|
|
20240213,123700,690965980,4515,4515,4520,4515,187
|
|
20240213,123600,690121425,4515,4515,4515,4515,13
|
|
20240213,123500,690062730,4520,4515,4520,4515,89
|
|
20240213,123400,689660645,4515,4515,4520,4510,328
|
|
20240213,123300,688179305,4515,4515,4515,4515,187
|
|
20240213,123200,687335000,4520,4520,4520,4520,34
|
|
20240213,123100,687181320,4520,4515,4520,4515,407
|
|
20240213,123000,685343360,4515,4510,4515,4510,390
|
|
20240213,122900,683583180,4510,4510,4510,4510,100
|
|
20240213,122800,683132180,4510,4505,4510,4505,72
|
|
20240213,122700,682807570,4505,4505,4505,4505,46
|
|
20240213,122600,682600340,4505,4515,4515,4505,164
|
|
20240213,122500,681860955,4510,4510,4510,4510,2
|
|
20240213,122400,681851935,4520,4520,4520,4520,470
|
|
20240213,122300,679727535,4520,4515,4520,4515,1227
|
|
20240213,122200,674184930,4515,4510,4515,4510,373
|
|
20240213,122100,672501305,4515,4515,4515,4515,248
|
|
20240213,122000,671381585,4510,4510,4510,4510,1281
|
|
20240213,121900,665604275,4505,4505,4505,4505,248
|
|
20240213,121800,664487035,4505,4505,4505,4500,436
|
|
20240213,121700,662522865,4505,4500,4505,4500,992
|
|
20240213,121600,658054745,4500,4500,4500,4500,4
|
|
20240213,121500,658036745,4505,4505,4505,4505,0
|
|
20240213,121400,658036745,4505,4505,4505,4505,60
|
|
20240213,121300,657766445,4505,4505,4505,4505,0
|
|
20240213,121200,657766445,4505,4505,4505,4505,0
|
|
20240213,121100,657766445,4505,4505,4505,4500,298
|
|
20240213,121000,656424590,4510,4505,4510,4505,240
|
|
20240213,120900,655343190,4505,4495,4505,4495,3785
|
|
20240213,120800,638307770,4490,4495,4500,4490,146
|
|
20240213,120700,637650945,4500,4500,4500,4500,0
|
|
20240213,120600,637650945,4500,4490,4500,4490,232
|
|
20240213,120500,636607265,4495,4500,4500,4495,28
|
|
20240213,120400,636481400,4495,4495,4495,4495,660
|
|
20240213,120300,633514700,4495,4495,4495,4495,850
|
|
20240213,120200,629693950,4495,4495,4495,4495,2
|
|
20240213,120100,629684960,4490,4490,4490,4490,1063
|
|
20240213,120000,624912090,4490,4490,4490,4490,50
|
|
20240213,115900,624687590,4490,4490,4490,4490,50
|
|
20240213,115800,624463090,4470,4470,4470,4470,2
|
|
20240213,115700,624454150,4490,4465,4490,4465,265
|
|
20240213,115600,623269425,4490,4470,4490,4470,1270
|
|
20240213,115500,617591690,4470,4470,4470,4470,11
|
|
20240213,115400,617542520,4490,4490,4490,4490,50
|
|
20240213,115300,617318020,4490,4490,4490,4490,0
|
|
20240213,115200,617318020,4490,4490,4490,4490,1
|
|
20240213,115100,617313530,4490,4490,4490,4490,50
|
|
20240213,115000,617089030,4480,4485,4485,4480,515
|
|
20240213,114900,614781535,4490,4490,4490,4490,70
|
|
20240213,114800,614467235,4490,4490,4490,4490,0
|
|
20240213,114700,614467235,4490,4490,4490,4490,20
|
|
20240213,114600,614377435,4490,4490,4490,4490,50
|
|
20240213,114500,614152935,4490,4490,4490,4490,226
|
|
20240213,114400,613138195,4490,4490,4490,4490,120
|
|
20240213,114300,612599395,4490,4490,4490,4490,60
|
|
20240213,114200,612329995,4480,4480,4480,4480,30
|
|
20240213,114100,612195595,4480,4480,4480,4480,30
|
|
20240213,114000,612061195,4480,4475,4480,4475,1025
|
|
20240213,113900,607470585,4465,4465,4465,4465,6
|
|
20240213,113800,607443795,4475,4475,4475,4475,11
|
|
20240213,113700,607394570,4480,4470,4480,4455,140
|
|
20240213,113600,606768730,4480,4480,4480,4480,4
|
|
20240213,113500,606750810,4480,4480,4480,4480,0
|
|
20240213,113400,606750810,4480,4480,4480,4480,295
|
|
20240213,113300,605429210,4455,4455,4455,4455,0
|
|
20240213,113200,605429210,4455,4455,4455,4455,94
|
|
20240213,113100,605010440,4480,4455,4480,4455,150
|
|
20240213,113000,604340940,4460,4460,4460,4460,200
|
|
20240213,112900,603448940,4480,4480,4480,4480,50
|
|
20240213,112800,603224940,4460,4460,4460,4460,0
|
|
20240213,112700,603224940,4460,4485,4485,4460,201
|
|
20240213,112600,602323705,4485,4485,4485,4485,354
|
|
20240213,112500,600736015,4460,4465,4465,4460,700
|
|
20240213,112400,597613700,4480,4480,4480,4480,0
|
|
20240213,112300,597613700,4480,4480,4480,4480,50
|
|
20240213,112200,597389700,4465,4465,4465,4465,0
|
|
20240213,112100,597389700,4465,4465,4465,4465,198
|
|
20240213,112000,596505630,4470,4465,4470,4465,398
|
|
20240213,111900,594728310,4470,4470,4470,4470,169
|
|
20240213,111800,593972880,4485,4485,4490,4485,1515
|
|
20240213,111700,587176680,4490,4490,4490,4490,50
|
|
20240213,111600,586952180,4490,4490,4490,4490,4
|
|
20240213,111500,586934220,4490,4490,4490,4490,553
|
|
20240213,111400,584451250,4490,4490,4490,4490,1050
|
|
20240213,111300,579736750,4470,4470,4470,4470,8
|
|
20240213,111200,579700990,4470,4490,4490,4460,57
|
|
20240213,111100,579445220,4495,4495,4495,4495,0
|
|
20240213,111000,579445220,4495,4495,4495,4470,1011
|
|
20240213,110900,574925775,4495,4495,4495,4495,100
|
|
20240213,110800,574476275,4485,4495,4495,4485,322
|
|
20240213,110700,573028995,4490,4495,4500,4490,978
|
|
20240213,110600,568630970,4500,4490,4500,4485,1810
|
|
20240213,110500,560491575,4460,4460,4460,4460,0
|
|
20240213,110400,560491575,4460,4470,4470,4460,9
|
|
20240213,110300,560451425,4490,4490,4490,4490,496
|
|
20240213,110200,558224385,4485,4475,4485,4475,1000
|
|
20240213,110100,553742270,4475,4475,4475,4475,300
|
|
20240213,110000,552399770,4470,4460,4475,4460,609
|
|
20240213,105900,549675640,4460,4460,4460,4460,51
|
|
20240213,105800,549448180,4470,4470,4470,4470,0
|
|
20240213,105700,549448180,4470,4460,4470,4445,774
|
|
20240213,105600,546005285,4460,4460,4460,4460,0
|
|
20240213,105500,546005285,4460,4460,4460,4460,1
|
|
20240213,105400,546000825,4470,4460,4470,4460,54
|
|
20240213,105300,545759485,4450,4460,4460,4445,2782
|
|
20240213,105200,533385120,4460,4475,4475,4460,550
|
|
20240213,105100,530928035,4470,4470,4470,4470,0
|
|
20240213,105000,530928035,4470,4470,4470,4470,78
|
|
20240213,104900,530579375,4475,4465,4475,4465,61
|
|
20240213,104800,530306410,4465,4460,4470,4460,915
|
|
20240213,104700,526221600,4460,4470,4470,4460,1025
|
|
20240213,104600,521644940,4475,4475,4475,4465,3040
|
|
20240213,104500,508045200,4475,4475,4475,4475,542
|
|
20240213,104400,505619750,4480,4480,4480,4480,515
|
|
20240213,104300,503312550,4485,4485,4485,4485,60
|
|
20240213,104200,503043450,4480,4480,4480,4480,549
|
|
20240213,104100,500583930,4485,4485,4485,4485,0
|
|
20240213,104000,500583930,4485,4480,4485,4480,189
|
|
20240213,103900,499736800,4485,4480,4485,4480,13
|
|
20240213,103800,499678545,4485,4480,4485,4480,693
|
|
20240213,103700,496571685,4485,4480,4485,4480,608
|
|
20240213,103600,493847595,4480,4485,4485,4480,6
|
|
20240213,103500,493820710,4485,4485,4485,4485,50
|
|
20240213,103400,493596460,4480,4480,4480,4480,26
|
|
20240213,103300,493479980,4485,4475,4485,4475,311
|
|
20240213,103200,492086075,4480,4480,4480,4470,1587
|
|
20240213,103100,484982610,4490,4490,4490,4480,136
|
|
20240213,103000,484373230,4485,4490,4490,4480,1146
|
|
20240213,102900,479227845,4490,4490,4490,4485,114
|
|
20240213,102800,478716085,4490,4490,4495,4485,333
|
|
20240213,102700,477222060,4495,4490,4495,4490,57
|
|
20240213,102600,476965865,4490,4490,4495,4490,129
|
|
20240213,102500,476386110,4495,4500,4500,4490,1361
|
|
20240213,102400,470266980,4500,4495,4500,4495,2236
|
|
20240213,102300,460210615,4500,4495,4500,4495,1520
|
|
20240213,102200,453370780,4495,4495,4495,4495,1226
|
|
20240213,102100,447859910,4495,4490,4495,4480,1390
|
|
20240213,102000,441614070,4480,4490,4490,4480,24
|
|
20240213,101900,441506330,4480,4495,4495,4480,31
|
|
20240213,101800,441367310,4490,4490,4490,4490,416
|
|
20240213,101700,439499470,4490,4475,4490,4470,906
|
|
20240213,101600,435440210,4475,4475,4475,4475,135
|
|
20240213,101500,434836085,4475,4475,4475,4470,622
|
|
20240213,101400,432055160,4475,4480,4480,4475,3
|
|
20240213,101300,432041730,4480,4480,4485,4480,1004
|
|
20240213,101200,427539025,4465,4465,4465,4465,1
|
|
20240213,101100,427534560,4475,4485,4485,4475,788
|
|
20240213,101000,424007760,4485,4485,4485,4475,104
|
|
20240213,100900,423541330,4500,4500,4500,4495,936
|
|
20240213,100800,419334000,4475,4480,4500,4475,2832
|
|
20240213,100700,406606655,4480,4480,4480,4480,803
|
|
20240213,100600,403009215,4475,4470,4485,4465,3170
|
|
20240213,100500,388833580,4465,4465,4465,4465,66
|
|
20240213,100400,388538890,4470,4470,4470,4470,1
|
|
20240213,100300,388534420,4455,4455,4455,4450,149
|
|
20240213,100200,387870630,4455,4455,4455,4455,88
|
|
20240213,100100,387478590,4455,4445,4455,4445,40
|
|
20240213,100000,387300690,4455,4455,4455,4455,63
|
|
20240213,095900,387020025,4455,4450,4455,4445,299
|
|
20240213,095800,385690035,4455,4450,4470,4450,103
|
|
20240213,095700,385231650,4450,4450,4450,4450,500
|
|
20240213,095600,383006650,4455,4455,4455,4455,2949
|
|
20240213,095500,369868855,4470,4470,4470,4470,2
|
|
20240213,095400,369859915,4455,4465,4465,4455,1715
|
|
20240213,095300,362212040,4465,4465,4465,4465,49
|
|
20240213,095200,361993255,4460,4460,4460,4460,830
|
|
20240213,095100,358291455,4460,4460,4460,4460,148
|
|
20240213,095000,357631375,4460,4465,4465,4460,1554
|
|
20240213,094900,350700385,4465,4470,4470,4465,586
|
|
20240213,094800,348081965,4475,4480,4480,4470,743
|
|
20240213,094700,344756975,4480,4470,4480,4460,233
|
|
20240213,094600,343716550,4465,4475,4485,4465,1175
|
|
20240213,094500,338467975,4465,4470,4470,4465,2293
|
|
20240213,094400,328228110,4470,4470,4470,4465,1471
|
|
20240213,094300,321653290,4475,4465,4475,4465,274
|
|
20240213,094200,320427340,4465,4465,4465,4465,1
|
|
20240213,094100,320422875,4475,4475,4475,4475,0
|
|
20240213,094000,320422875,4475,4465,4475,4465,793
|
|
20240213,093900,316879105,4455,4455,4455,4455,200
|
|
20240213,093800,315988105,4455,4475,4480,4455,521
|
|
20240213,093700,313657530,4480,4480,4490,4475,4524
|
|
20240213,093600,293380225,4480,4465,4480,4465,849
|
|
20240213,093500,289579205,4455,4440,4455,4440,1458
|
|
20240213,093400,283093380,4440,4415,4440,4415,340
|
|
20240213,093300,281588105,4415,4415,4415,4410,986
|
|
20240213,093200,277237640,4415,4435,4435,4415,12541
|
|
20240213,093100,221706575,4435,4450,4450,4435,883
|
|
20240213,093000,217784150,4445,4450,4450,4445,1713
|
|
20240213,092900,210165465,4450,4450,4460,4450,1634
|
|
20240213,092800,202893915,4455,4460,4460,4450,1925
|
|
20240213,092700,194322635,4460,4465,4465,4460,1037
|
|
20240213,092600,189694930,4465,4465,4495,4465,2810
|
|
20240213,092500,177099445,4460,4455,4465,4450,4108
|
|
20240213,092400,158786950,4450,4455,4455,4450,201
|
|
20240213,092300,157892490,4450,4460,4460,4450,825
|
|
20240213,092200,154214380,4455,4465,4465,4455,634
|
|
20240213,092100,151388870,4465,4440,4465,4440,5865
|
|
20240213,092000,125247745,4445,4430,4445,4430,923
|
|
20240213,091900,121153505,4425,4420,4425,4415,717
|
|
20240213,091800,117984405,4410,4390,4415,4385,1504
|
|
20240213,091700,111365875,4410,4400,4410,4385,686
|
|
20240213,091600,108346310,4405,4410,4415,4405,70
|
|
20240213,091500,108037595,4410,4405,4410,4405,208
|
|
20240213,091400,107121080,4405,4405,4405,4405,9
|
|
20240213,091300,107081435,4410,4385,4410,4385,51
|
|
20240213,091200,106856550,4380,4380,4380,4380,0
|
|
20240213,091100,106856550,4380,4405,4410,4380,812
|
|
20240213,091000,103277215,4410,4420,4420,4410,43
|
|
20240213,090900,103087535,4420,4395,4445,4390,5356
|
|
20240213,090800,79487395,4395,4390,4395,4390,827
|
|
20240213,090700,75852735,4395,4375,4395,4370,62
|
|
20240213,090600,75580955,4370,4400,4400,4370,23
|
|
20240213,090500,75479785,4405,4390,4405,4390,445
|
|
20240213,090400,73521410,4405,4335,4410,4335,3377
|
|
20240213,090300,58760710,4335,4320,4335,4320,1601
|
|
20240213,090200,51842875,4350,4345,4355,4315,6662
|
|
20240213,090100,23008265,4355,4360,4360,4345,2020
|
|
20240213,090000,14215135,4365,4365,4365,4365,2549
|