697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,203300,45776569720,6640,6640,6640,6640,0
|
|
20240216,203200,45776569720,6640,6640,6640,6640,0
|
|
20240216,203100,45776569720,6640,6640,6640,6640,0
|
|
20240216,203000,45776569720,6640,6640,6640,6640,0
|
|
20240216,202900,45776569720,6640,6640,6640,6640,0
|
|
20240216,202800,45776569720,6640,6640,6640,6640,0
|
|
20240216,202700,45776569720,6640,6640,6640,6640,0
|
|
20240216,202600,45776569720,6640,6640,6640,6640,0
|
|
20240216,202500,45776569720,6640,6640,6640,6640,0
|
|
20240216,202400,45776569720,6640,6640,6640,6640,0
|
|
20240216,202300,45776569720,6640,6640,6640,6640,0
|
|
20240216,202200,45776569720,6640,6640,6640,6640,0
|
|
20240216,202100,45776569720,6640,6640,6640,6640,0
|
|
20240216,202000,45776569720,6640,6640,6640,6640,0
|
|
20240216,201900,45776569720,6640,6640,6640,6640,0
|
|
20240216,201800,45776569720,6640,6640,6640,6640,0
|
|
20240216,201700,45776569720,6640,6640,6640,6640,0
|
|
20240216,201600,45776569720,6640,6640,6640,6640,0
|
|
20240216,201500,45776569720,6640,6640,6640,6640,0
|
|
20240216,201400,45776569720,6640,6640,6640,6640,0
|
|
20240216,201300,45776569720,6640,6640,6640,6640,0
|
|
20240216,201200,45776569720,6640,6640,6640,6640,0
|
|
20240216,201100,45776569720,6640,6640,6640,6640,0
|
|
20240216,201000,45776569720,6640,6640,6640,6640,0
|
|
20240216,200900,45776569720,6640,6640,6640,6640,0
|
|
20240216,200800,45776569720,6640,6640,6640,6640,0
|
|
20240216,200700,45776569720,6640,6640,6640,6640,0
|
|
20240216,200600,45776569720,6640,6640,6640,6640,0
|
|
20240216,200500,45776569720,6640,6640,6640,6640,0
|
|
20240216,200400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,200300,45776569720,6640,6640,6640,6640,0
|
|
20240216,200200,45776569720,6640,6640,6640,6640,0
|
|
20240216,200100,45776569720,6640,6640,6640,6640,0
|
|
20240216,200000,45776569720,6640,6640,6640,6640,0
|
|
20240216,195900,45776569720,6640,6640,6640,6640,0
|
|
20240216,195800,45776569720,6640,6640,6640,6640,0
|
|
20240216,195700,45776569720,6640,6640,6640,6640,0
|
|
20240216,195600,45776569720,6640,6640,6640,6640,0
|
|
20240216,195500,45776569720,6640,6640,6640,6640,0
|
|
20240216,195400,45776569720,6640,6640,6640,6640,0
|
|
20240216,195300,45776569720,6640,6640,6640,6640,0
|
|
20240216,195200,45776569720,6640,6640,6640,6640,0
|
|
20240216,195100,45776569720,6640,6640,6640,6640,0
|
|
20240216,195000,45776569720,6640,6640,6640,6640,0
|
|
20240216,194900,45776569720,6640,6640,6640,6640,0
|
|
20240216,194800,45776569720,6640,6640,6640,6640,0
|
|
20240216,194700,45776569720,6640,6640,6640,6640,0
|
|
20240216,194600,45776569720,6640,6640,6640,6640,0
|
|
20240216,194500,45776569720,6640,6640,6640,6640,0
|
|
20240216,194400,45776569720,6640,6640,6640,6640,0
|
|
20240216,194300,45776569720,6640,6640,6640,6640,0
|
|
20240216,194200,45776569720,6640,6640,6640,6640,0
|
|
20240216,194100,45776569720,6640,6640,6640,6640,0
|
|
20240216,194000,45776569720,6640,6640,6640,6640,0
|
|
20240216,193900,45776569720,6640,6640,6640,6640,0
|
|
20240216,193800,45776569720,6640,6640,6640,6640,0
|
|
20240216,193700,45776569720,6640,6640,6640,6640,0
|
|
20240216,193600,45776569720,6640,6640,6640,6640,0
|
|
20240216,193500,45776569720,6640,6640,6640,6640,0
|
|
20240216,193400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,193300,45776569720,6640,6640,6640,6640,0
|
|
20240216,193200,45776569720,6640,6640,6640,6640,0
|
|
20240216,193100,45776569720,6640,6640,6640,6640,0
|
|
20240216,193000,45776569720,6640,6640,6640,6640,0
|
|
20240216,192900,45776569720,6640,6640,6640,6640,0
|
|
20240216,192800,45776569720,6640,6640,6640,6640,0
|
|
20240216,192700,45776569720,6640,6640,6640,6640,0
|
|
20240216,192600,45776569720,6640,6640,6640,6640,0
|
|
20240216,192500,45776569720,6640,6640,6640,6640,0
|
|
20240216,192400,45776569720,6640,6640,6640,6640,0
|
|
20240216,192300,45776569720,6640,6640,6640,6640,0
|
|
20240216,192200,45776569720,6640,6640,6640,6640,0
|
|
20240216,192100,45776569720,6640,6640,6640,6640,0
|
|
20240216,192000,45776569720,6640,6640,6640,6640,0
|
|
20240216,191900,45776569720,6640,6640,6640,6640,0
|
|
20240216,191800,45776569720,6640,6640,6640,6640,0
|
|
20240216,191700,45776569720,6640,6640,6640,6640,0
|
|
20240216,191600,45776569720,6640,6640,6640,6640,0
|
|
20240216,191500,45776569720,6640,6640,6640,6640,0
|
|
20240216,191400,45776569720,6640,6640,6640,6640,0
|
|
20240216,191300,45776569720,6640,6640,6640,6640,0
|
|
20240216,191200,45776569720,6640,6640,6640,6640,0
|
|
20240216,191100,45776569720,6640,6640,6640,6640,0
|
|
20240216,191000,45776569720,6640,6640,6640,6640,0
|
|
20240216,190900,45776569720,6640,6640,6640,6640,0
|
|
20240216,190800,45776569720,6640,6640,6640,6640,0
|
|
20240216,190700,45776569720,6640,6640,6640,6640,0
|
|
20240216,190600,45776569720,6640,6640,6640,6640,0
|
|
20240216,190500,45776569720,6640,6640,6640,6640,0
|
|
20240216,190400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,190300,45776569720,6640,6640,6640,6640,0
|
|
20240216,190200,45776569720,6640,6640,6640,6640,0
|
|
20240216,190100,45776569720,6640,6640,6640,6640,0
|
|
20240216,190000,45776569720,6640,6640,6640,6640,0
|
|
20240216,185900,45776569720,6640,6640,6640,6640,0
|
|
20240216,185800,45776569720,6640,6640,6640,6640,0
|
|
20240216,185700,45776569720,6640,6640,6640,6640,0
|
|
20240216,185600,45776569720,6640,6640,6640,6640,0
|
|
20240216,185500,45776569720,6640,6640,6640,6640,0
|
|
20240216,185400,45776569720,6640,6640,6640,6640,0
|
|
20240216,185300,45776569720,6640,6640,6640,6640,0
|
|
20240216,185200,45776569720,6640,6640,6640,6640,0
|
|
20240216,185100,45776569720,6640,6640,6640,6640,0
|
|
20240216,185000,45776569720,6640,6640,6640,6640,0
|
|
20240216,184900,45776569720,6640,6640,6640,6640,0
|
|
20240216,184800,45776569720,6640,6640,6640,6640,0
|
|
20240216,184700,45776569720,6640,6640,6640,6640,0
|
|
20240216,184600,45776569720,6640,6640,6640,6640,0
|
|
20240216,184500,45776569720,6640,6640,6640,6640,0
|
|
20240216,184400,45776569720,6640,6640,6640,6640,0
|
|
20240216,184300,45776569720,6640,6640,6640,6640,0
|
|
20240216,184200,45776569720,6640,6640,6640,6640,0
|
|
20240216,184100,45776569720,6640,6640,6640,6640,0
|
|
20240216,184000,45776569720,6640,6640,6640,6640,0
|
|
20240216,183900,45776569720,6640,6640,6640,6640,0
|
|
20240216,183800,45776569720,6640,6640,6640,6640,0
|
|
20240216,183700,45776569720,6640,6640,6640,6640,0
|
|
20240216,183600,45776569720,6640,6640,6640,6640,0
|
|
20240216,183500,45776569720,6640,6640,6640,6640,0
|
|
20240216,183400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,183300,45776569720,6640,6640,6640,6640,0
|
|
20240216,183200,45776569720,6640,6640,6640,6640,0
|
|
20240216,183100,45776569720,6640,6640,6640,6640,0
|
|
20240216,183000,45776569720,6640,6640,6640,6640,0
|
|
20240216,182900,45776569720,6640,6640,6640,6640,0
|
|
20240216,182800,45776569720,6640,6640,6640,6640,0
|
|
20240216,182700,45776569720,6640,6640,6640,6640,0
|
|
20240216,182600,45776569720,6640,6640,6640,6640,0
|
|
20240216,182500,45776569720,6640,6640,6640,6640,0
|
|
20240216,182400,45776569720,6640,6640,6640,6640,0
|
|
20240216,182300,45776569720,6640,6640,6640,6640,0
|
|
20240216,182200,45776569720,6640,6640,6640,6640,0
|
|
20240216,182100,45776569720,6640,6640,6640,6640,0
|
|
20240216,182000,45776569720,6640,6640,6640,6640,0
|
|
20240216,181900,45776569720,6640,6640,6640,6640,0
|
|
20240216,181800,45776569720,6640,6640,6640,6640,0
|
|
20240216,181700,45776569720,6640,6640,6640,6640,0
|
|
20240216,181600,45776569720,6640,6640,6640,6640,0
|
|
20240216,181500,45776569720,6640,6640,6640,6640,0
|
|
20240216,181400,45776569720,6640,6640,6640,6640,0
|
|
20240216,181300,45776569720,6640,6640,6640,6640,0
|
|
20240216,181200,45776569720,6640,6640,6640,6640,0
|
|
20240216,181100,45776569720,6640,6640,6640,6640,0
|
|
20240216,181000,45776569720,6640,6640,6640,6640,0
|
|
20240216,180900,45776569720,6640,6640,6640,6640,0
|
|
20240216,180800,45776569720,6640,6640,6640,6640,0
|
|
20240216,180700,45776569720,6640,6640,6640,6640,0
|
|
20240216,180600,45776569720,6640,6640,6640,6640,0
|
|
20240216,180500,45776569720,6640,6640,6640,6640,0
|
|
20240216,180400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,180300,45776569720,6640,6640,6640,6640,0
|
|
20240216,180200,45776569720,6640,6640,6640,6640,0
|
|
20240216,180100,45776569720,6640,6640,6640,6640,0
|
|
20240216,180000,45776569720,6640,6640,6640,6640,0
|
|
20240216,175900,45776569720,6640,6640,6640,6640,0
|
|
20240216,175800,45776569720,6640,6640,6640,6640,0
|
|
20240216,175700,45776569720,6640,6640,6640,6640,0
|
|
20240216,175600,45776569720,6640,6640,6640,6640,0
|
|
20240216,175500,45776569720,6640,6640,6640,6640,0
|
|
20240216,175400,45776569720,6640,6640,6640,6640,0
|
|
20240216,175300,45776569720,6640,6640,6640,6640,0
|
|
20240216,175200,45776569720,6640,6640,6640,6640,0
|
|
20240216,175100,45776569720,6640,6640,6640,6640,0
|
|
20240216,175000,45776569720,6640,6640,6640,6640,0
|
|
20240216,174900,45776569720,6640,6640,6640,6640,0
|
|
20240216,174800,45776569720,6640,6640,6640,6640,0
|
|
20240216,174700,45776569720,6640,6640,6640,6640,0
|
|
20240216,174600,45776569720,6640,6640,6640,6640,0
|
|
20240216,174500,45776569720,6640,6640,6640,6640,0
|
|
20240216,174400,45776569720,6640,6640,6640,6640,0
|
|
20240216,174300,45776569720,6640,6640,6640,6640,0
|
|
20240216,174200,45776569720,6640,6640,6640,6640,0
|
|
20240216,174100,45776569720,6640,6640,6640,6640,0
|
|
20240216,174000,45776569720,6640,6640,6640,6640,0
|
|
20240216,173900,45776569720,6640,6640,6640,6640,0
|
|
20240216,173800,45776569720,6640,6640,6640,6640,0
|
|
20240216,173700,45776569720,6640,6640,6640,6640,0
|
|
20240216,173600,45776569720,6640,6640,6640,6640,0
|
|
20240216,173500,45776569720,6640,6640,6640,6640,0
|
|
20240216,173400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,173300,45776569720,6640,6640,6640,6640,0
|
|
20240216,173200,45776569720,6640,6640,6640,6640,0
|
|
20240216,173100,45776569720,6640,6640,6640,6640,0
|
|
20240216,173000,45776569720,6640,6640,6640,6640,0
|
|
20240216,172900,45776569720,6640,6640,6640,6640,0
|
|
20240216,172800,45776569720,6640,6640,6640,6640,0
|
|
20240216,172700,45776569720,6640,6640,6640,6640,0
|
|
20240216,172600,45776569720,6640,6640,6640,6640,0
|
|
20240216,172500,45776569720,6640,6640,6640,6640,0
|
|
20240216,172400,45776569720,6640,6640,6640,6640,0
|
|
20240216,172300,45776569720,6640,6640,6640,6640,0
|
|
20240216,172200,45776569720,6640,6640,6640,6640,0
|
|
20240216,172100,45776569720,6640,6640,6640,6640,0
|
|
20240216,172000,45776569720,6640,6640,6640,6640,0
|
|
20240216,171900,45776569720,6640,6640,6640,6640,0
|
|
20240216,171800,45776569720,6640,6640,6640,6640,0
|
|
20240216,171700,45776569720,6640,6640,6640,6640,0
|
|
20240216,171600,45776569720,6640,6640,6640,6640,0
|
|
20240216,171500,45776569720,6640,6640,6640,6640,0
|
|
20240216,171400,45776569720,6640,6640,6640,6640,0
|
|
20240216,171300,45776569720,6640,6640,6640,6640,0
|
|
20240216,171200,45776569720,6640,6640,6640,6640,0
|
|
20240216,171100,45776569720,6640,6640,6640,6640,0
|
|
20240216,171000,45776569720,6640,6640,6640,6640,0
|
|
20240216,170900,45776569720,6640,6640,6640,6640,0
|
|
20240216,170800,45776569720,6640,6640,6640,6640,0
|
|
20240216,170700,45776569720,6640,6640,6640,6640,0
|
|
20240216,170600,45776569720,6640,6640,6640,6640,0
|
|
20240216,170500,45776569720,6640,6640,6640,6640,0
|
|
20240216,170400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,170300,45776569720,6640,6640,6640,6640,0
|
|
20240216,170200,45776569720,6640,6640,6640,6640,0
|
|
20240216,170100,45776569720,6640,6640,6640,6640,0
|
|
20240216,170000,45776569720,6640,6640,6640,6640,0
|
|
20240216,165900,45776569720,6640,6640,6640,6640,0
|
|
20240216,165800,45776569720,6640,6640,6640,6640,0
|
|
20240216,165700,45776569720,6640,6640,6640,6640,0
|
|
20240216,165600,45776569720,6640,6640,6640,6640,0
|
|
20240216,165500,45776569720,6640,6640,6640,6640,0
|
|
20240216,165400,45776569720,6640,6640,6640,6640,0
|
|
20240216,165300,45776569720,6640,6640,6640,6640,0
|
|
20240216,165200,45776569720,6640,6640,6640,6640,0
|
|
20240216,165100,45776569720,6640,6640,6640,6640,0
|
|
20240216,165000,45776569720,6640,6640,6640,6640,0
|
|
20240216,164900,45776569720,6640,6640,6640,6640,0
|
|
20240216,164800,45776569720,6640,6640,6640,6640,0
|
|
20240216,164700,45776569720,6640,6640,6640,6640,0
|
|
20240216,164600,45776569720,6640,6640,6640,6640,0
|
|
20240216,164500,45776569720,6640,6640,6640,6640,0
|
|
20240216,164400,45776569720,6640,6640,6640,6640,0
|
|
20240216,164300,45776569720,6640,6640,6640,6640,0
|
|
20240216,164200,45776569720,6640,6640,6640,6640,0
|
|
20240216,164100,45776569720,6640,6640,6640,6640,0
|
|
20240216,164000,45776569720,6640,6640,6640,6640,0
|
|
20240216,163900,45776569720,6640,6640,6640,6640,0
|
|
20240216,163800,45776569720,6640,6640,6640,6640,0
|
|
20240216,163700,45776569720,6640,6640,6640,6640,0
|
|
20240216,163600,45776569720,6640,6640,6640,6640,0
|
|
20240216,163500,45776569720,6640,6640,6640,6640,0
|
|
20240216,163400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,163300,45776569720,6640,6640,6640,6640,0
|
|
20240216,163200,45776569720,6640,6640,6640,6640,0
|
|
20240216,163100,45776569720,6640,6640,6640,6640,0
|
|
20240216,163000,45776569720,6640,6640,6640,6640,0
|
|
20240216,162900,45776569720,6640,6640,6640,6640,0
|
|
20240216,162800,45776569720,6640,6640,6640,6640,0
|
|
20240216,162700,45776569720,6640,6640,6640,6640,0
|
|
20240216,162600,45776569720,6640,6640,6640,6640,0
|
|
20240216,162500,45776569720,6640,6640,6640,6640,0
|
|
20240216,162400,45776569720,6640,6640,6640,6640,0
|
|
20240216,162300,45776569720,6640,6640,6640,6640,0
|
|
20240216,162200,45776569720,6640,6640,6640,6640,0
|
|
20240216,162100,45776569720,6640,6640,6640,6640,0
|
|
20240216,162000,45776569720,6640,6640,6640,6640,0
|
|
20240216,161900,45776569720,6640,6640,6640,6640,0
|
|
20240216,161800,45776569720,6640,6640,6640,6640,0
|
|
20240216,161700,45776569720,6640,6640,6640,6640,0
|
|
20240216,161600,45776569720,6640,6640,6640,6640,0
|
|
20240216,161500,45776569720,6640,6640,6640,6640,0
|
|
20240216,161400,45776569720,6640,6640,6640,6640,0
|
|
20240216,161300,45776569720,6640,6640,6640,6640,0
|
|
20240216,161200,45776569720,6640,6640,6640,6640,0
|
|
20240216,161100,45776569720,6640,6640,6640,6640,0
|
|
20240216,161000,45776569720,6640,6640,6640,6640,0
|
|
20240216,160900,45776569720,6640,6640,6640,6640,0
|
|
20240216,160800,45776569720,6640,6640,6640,6640,0
|
|
20240216,160700,45776569720,6640,6640,6640,6640,0
|
|
20240216,160600,45776569720,6640,6640,6640,6640,0
|
|
20240216,160500,45776569720,6640,6640,6640,6640,0
|
|
20240216,160400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,160300,45776569720,6640,6640,6640,6640,0
|
|
20240216,160200,45776569720,6640,6640,6640,6640,0
|
|
20240216,160100,45776569720,6640,6640,6640,6640,0
|
|
20240216,160000,45776569720,6640,6640,6640,6640,0
|
|
20240216,155900,45776569720,6640,6640,6640,6640,0
|
|
20240216,155800,45776569720,6640,6640,6640,6640,0
|
|
20240216,155700,45776569720,6640,6640,6640,6640,0
|
|
20240216,155600,45776569720,6640,6640,6640,6640,0
|
|
20240216,155500,45776569720,6640,6640,6640,6640,0
|
|
20240216,155400,45776569720,6640,6640,6640,6640,0
|
|
20240216,155300,45776569720,6640,6640,6640,6640,0
|
|
20240216,155200,45776569720,6640,6640,6640,6640,0
|
|
20240216,155100,45776569720,6640,6640,6640,6640,0
|
|
20240216,155000,45776569720,6640,6640,6640,6640,0
|
|
20240216,154900,45776569720,6640,6640,6640,6640,0
|
|
20240216,154800,45776569720,6640,6640,6640,6640,0
|
|
20240216,154700,45776569720,6640,6640,6640,6640,0
|
|
20240216,154600,45776569720,6640,6640,6640,6640,0
|
|
20240216,154500,45776569720,6640,6640,6640,6640,0
|
|
20240216,154400,45776569720,6640,6640,6640,6640,0
|
|
20240216,154300,45776569720,6640,6640,6640,6640,0
|
|
20240216,154200,45776569720,6640,6640,6640,6640,0
|
|
20240216,154100,45776569720,6640,6640,6640,6640,0
|
|
20240216,154000,45776569720,6640,6640,6640,6640,0
|
|
20240216,153900,45776569720,6640,6640,6640,6640,0
|
|
20240216,153800,45776569720,6640,6640,6640,6640,0
|
|
20240216,153700,45776569720,6640,6640,6640,6640,0
|
|
20240216,153600,45776569720,6640,6640,6640,6640,0
|
|
20240216,153500,45776569720,6640,6640,6640,6640,0
|
|
20240216,153400,45776569720,6640,6640,6640,6640,23523
|
|
20240216,153300,45776569720,6640,6640,6640,6640,0
|
|
20240216,153200,45776569720,6640,6640,6640,6640,0
|
|
20240216,153100,45776569720,6640,6640,6640,6640,0
|
|
20240216,153000,45776569720,6640,6640,6640,6640,23523
|
|
20240216,152900,45620377000,6610,6610,6610,6610,0
|
|
20240216,152800,45620377000,6610,6610,6610,6610,0
|
|
20240216,152700,45620377000,6610,6610,6610,6610,0
|
|
20240216,152600,45620377000,6610,6610,6610,6610,0
|
|
20240216,152500,45620377000,6610,6610,6610,6610,0
|
|
20240216,152400,45620377000,6610,6610,6610,6610,0
|
|
20240216,152300,45620377000,6610,6610,6610,6610,0
|
|
20240216,152200,45620377000,6610,6610,6610,6610,0
|
|
20240216,152100,45620377000,6610,6610,6610,6610,0
|
|
20240216,152000,45620377000,6610,6610,6610,6610,0
|
|
20240216,151900,45620377000,6610,6640,6640,6600,11902
|
|
20240216,151800,45541610090,6630,6630,6640,6610,6272
|
|
20240216,151700,45500067350,6640,6650,6650,6610,5432
|
|
20240216,151600,45464099700,6620,6620,6650,6610,7178
|
|
20240216,151500,45416562700,6610,6640,6660,6610,5938
|
|
20240216,151400,45377197820,6650,6650,6660,6640,7680
|
|
20240216,151300,45326116540,6650,6680,6680,6620,7726
|
|
20240216,151200,45274786780,6680,6680,6690,6650,7274
|
|
20240216,151100,45226310960,6680,6680,6700,6680,1059
|
|
20240216,151000,45219236190,6680,6700,6700,6680,5551
|
|
20240216,150900,45182079170,6720,6710,6720,6690,3537
|
|
20240216,150800,45158375000,6710,6710,6710,6710,744
|
|
20240216,150700,45153382760,6720,6710,6720,6690,1892
|
|
20240216,150600,45140703210,6690,6720,6720,6690,2686
|
|
20240216,150500,45122700230,6730,6730,6740,6730,307
|
|
20240216,150400,45120633580,6740,6720,6740,6720,9218
|
|
20240216,150300,45058604610,6720,6690,6720,6690,15077
|
|
20240216,150200,44957476200,6690,6690,6700,6690,1200
|
|
20240216,150100,44949448190,6700,6700,6710,6690,1750
|
|
20240216,150000,44937731270,6700,6710,6710,6690,4630
|
|
20240216,145900,44906692870,6710,6700,6710,6700,1967
|
|
20240216,145800,44893513630,6710,6680,6710,6680,1647
|
|
20240216,145700,44882479130,6710,6680,6710,6670,9124
|
|
20240216,145600,44821389950,6690,6690,6690,6670,2729
|
|
20240216,145500,44803159980,6680,6670,6690,6650,5508
|
|
20240216,145400,44766391050,6660,6640,6660,6640,3373
|
|
20240216,145300,44743959260,6640,6650,6660,6640,2818
|
|
20240216,145200,44725223320,6650,6650,6660,6640,3040
|
|
20240216,145100,44705009680,6660,6660,6670,6650,2425
|
|
20240216,145000,44688859130,6650,6660,6660,6640,2708
|
|
20240216,144900,44670839160,6640,6660,6660,6600,27249
|
|
20240216,144800,44489993240,6670,6670,6670,6660,1423
|
|
20240216,144700,44480515650,6660,6660,6670,6650,3158
|
|
20240216,144600,44459484430,6650,6670,6670,6650,6293
|
|
20240216,144500,44417596510,6670,6680,6680,6660,7907
|
|
20240216,144400,44364877210,6680,6690,6690,6680,3574
|
|
20240216,144300,44341002750,6680,6680,6690,6680,1016
|
|
20240216,144200,44334209310,6680,6690,6690,6680,2821
|
|
20240216,144100,44315364690,6680,6680,6690,6680,1140
|
|
20240216,144000,44307748420,6680,6680,6690,6680,2264
|
|
20240216,143900,44292614010,6690,6690,6700,6690,3646
|
|
20240216,143800,44268220670,6690,6700,6700,6690,4251
|
|
20240216,143700,44239765100,6700,6690,6700,6690,2054
|
|
20240216,143600,44226017080,6690,6690,6700,6690,5594
|
|
20240216,143500,44188541110,6690,6700,6700,6690,766
|
|
20240216,143400,44183416430,6690,6700,6700,6690,2102
|
|
20240216,143300,44169353510,6700,6700,6700,6690,9821
|
|
20240216,143200,44103607140,6700,6720,6720,6700,2020
|
|
20240216,143100,44090058330,6720,6700,6720,6700,2030
|
|
20240216,143000,44076438460,6700,6720,6720,6700,2130
|
|
20240216,142900,44062144430,6720,6730,6740,6720,1001
|
|
20240216,142800,44055417350,6730,6730,6740,6710,356
|
|
20240216,142700,44053027070,6720,6730,6740,6720,3211
|
|
20240216,142600,44031432490,6730,6720,6730,6710,1959
|
|
20240216,142500,44018278630,6720,6720,6720,6710,753
|
|
20240216,142400,44013225490,6720,6710,6720,6700,3468
|
|
20240216,142300,43989981070,6700,6700,6720,6700,1115
|
|
20240216,142200,43982504960,6700,6710,6720,6700,5815
|
|
20240216,142100,43943519350,6710,6720,6720,6700,2757
|
|
20240216,142000,43925027860,6710,6700,6720,6700,580
|
|
20240216,141900,43921134460,6710,6720,6720,6700,5582
|
|
20240216,141800,43883697760,6720,6720,6730,6710,5862
|
|
20240216,141700,43844342680,6720,6740,6740,6720,3119
|
|
20240216,141600,43823381150,6750,6750,6750,6720,11160
|
|
20240216,141500,43748353880,6750,6750,6750,6730,1321
|
|
20240216,141400,43739462090,6720,6750,6770,6710,14685
|
|
20240216,141300,43640657750,6740,6740,6750,6730,2413
|
|
20240216,141200,43624405200,6740,6740,6750,6740,209
|
|
20240216,141100,43622995950,6750,6750,6750,6740,653
|
|
20240216,141000,43618593270,6750,6750,6760,6740,982
|
|
20240216,140900,43611969780,6760,6750,6760,6740,64
|
|
20240216,140800,43611538080,6740,6740,6750,6740,1227
|
|
20240216,140700,43603264380,6750,6750,6760,6750,1413
|
|
20240216,140600,43593726610,6760,6760,6760,6750,723
|
|
20240216,140500,43588844120,6760,6770,6780,6760,899
|
|
20240216,140400,43582762450,6770,6770,6780,6750,2612
|
|
20240216,140300,43565092190,6760,6770,6770,6750,778
|
|
20240216,140200,43559833280,6770,6740,6770,6730,1419
|
|
20240216,140100,43550264930,6780,6730,6780,6710,8321
|
|
20240216,140000,43494273600,6730,6740,6740,6730,752
|
|
20240216,135900,43489212500,6760,6760,6760,6720,4351
|
|
20240216,135800,43459924800,6760,6750,6760,6750,482
|
|
20240216,135700,43456669050,6740,6770,6770,6740,2178
|
|
20240216,135600,43441939920,6770,6720,6770,6720,4441
|
|
20240216,135500,43411991100,6720,6730,6750,6720,1490
|
|
20240216,135400,43401977920,6710,6750,6760,6710,16610
|
|
20240216,135300,43290330150,6740,6740,6760,6730,2061
|
|
20240216,135200,43276437940,6740,6780,6790,6710,23701
|
|
20240216,135100,43116938650,6780,6790,6790,6770,560
|
|
20240216,135000,43113142010,6790,6770,6790,6770,2240
|
|
20240216,134900,43097965390,6780,6790,6790,6770,546
|
|
20240216,134800,43094262820,6790,6770,6790,6760,1399
|
|
20240216,134700,43084785800,6770,6780,6780,6760,1389
|
|
20240216,134600,43075391680,6780,6780,6780,6760,380
|
|
20240216,134500,43072821270,6760,6770,6780,6740,4008
|
|
20240216,134400,43045720190,6780,6760,6780,6760,7196
|
|
20240216,134300,42996963510,6770,6770,6770,6740,1594
|
|
20240216,134200,42986218140,6770,6740,6780,6730,6506
|
|
20240216,134100,42942364050,6730,6830,6830,6700,68794
|
|
20240216,134000,42478126250,6830,6860,6860,6830,1679
|
|
20240216,133900,42466639450,6860,6880,6880,6860,4565
|
|
20240216,133800,42435282270,6880,6890,6890,6880,1907
|
|
20240216,133700,42422144580,6900,6890,6900,6890,2328
|
|
20240216,133600,42406104590,6890,6900,6900,6890,943
|
|
20240216,133500,42399598780,6890,6890,6900,6890,1256
|
|
20240216,133400,42390936300,6890,6890,6900,6890,1961
|
|
20240216,133300,42377425000,6900,6890,6900,6890,1102
|
|
20240216,133200,42369830200,6900,6900,6900,6900,897
|
|
20240216,133100,42363640900,6890,6900,6910,6890,3928
|
|
20240216,133000,42336570310,6900,6890,6900,6880,250
|
|
20240216,132900,42334847770,6890,6880,6890,6880,334
|
|
20240216,132800,42332548140,6880,6890,6890,6880,1810
|
|
20240216,132700,42320077290,6890,6910,6910,6890,1183
|
|
20240216,132600,42311911690,6910,6900,6910,6900,1328
|
|
20240216,132500,42302747470,6920,6900,6920,6900,2128
|
|
20240216,132400,42288035880,6920,6930,6930,6900,173
|
|
20240216,132300,42286838900,6920,6900,6930,6900,1832
|
|
20240216,132200,42274156950,6910,6920,6920,6910,215
|
|
20240216,132100,42272669900,6920,6890,6920,6890,1245
|
|
20240216,132000,42264086010,6890,6860,6890,6860,798
|
|
20240216,131900,42258599260,6870,6910,6920,6870,2779
|
|
20240216,131800,42239455020,6920,6940,6940,6910,11911
|
|
20240216,131700,42157004620,6940,6940,6960,6930,12598
|
|
20240216,131600,42069485200,6940,6920,6940,6920,5683
|
|
20240216,131500,42030109720,6920,6900,6920,6900,1294
|
|
20240216,131400,42021162850,6900,6910,6910,6900,1422
|
|
20240216,131300,42011350700,6910,6900,6910,6900,4601
|
|
20240216,131200,41979594110,6890,6890,6900,6890,602
|
|
20240216,131100,41975443600,6900,6890,6900,6880,4010
|
|
20240216,131000,41947830070,6900,6890,6900,6890,4040
|
|
20240216,130900,41919980570,6850,6900,6900,6850,1222
|
|
20240216,130800,41911557980,6900,6850,6900,6850,1070
|
|
20240216,130700,41904201650,6860,6860,6860,6850,53
|
|
20240216,130600,41903838330,6860,6810,6910,6810,12734
|
|
20240216,130500,41816469700,6810,6840,6840,6810,3382
|
|
20240216,130400,41793381380,6840,6850,6850,6840,735
|
|
20240216,130300,41788350430,6860,6860,6870,6840,1474
|
|
20240216,130200,41778241560,6860,6860,6870,6850,4288
|
|
20240216,130100,41748825210,6860,6860,6860,6860,2045
|
|
20240216,130000,41734796510,6850,6890,6890,6850,4098
|
|
20240216,125900,41706636500,6890,6870,6930,6860,6949
|
|
20240216,125800,41658738870,6870,6840,6870,6840,3955
|
|
20240216,125700,41631632170,6840,6830,6840,6820,1367
|
|
20240216,125600,41622290040,6820,6810,6820,6800,666
|
|
20240216,125500,41617750140,6810,6800,6810,6800,503
|
|
20240216,125400,41614329370,6800,6810,6810,6790,1931
|
|
20240216,125300,41601201330,6810,6820,6820,6800,1843
|
|
20240216,125200,41588657150,6810,6810,6820,6800,775
|
|
20240216,125100,41583381220,6810,6820,6830,6810,4801
|
|
20240216,125000,41550665940,6830,6830,6840,6820,1723
|
|
20240216,124900,41538900180,6830,6820,6830,6820,1815
|
|
20240216,124800,41526508140,6820,6820,6830,6820,1054
|
|
20240216,124700,41519317990,6830,6830,6850,6820,1976
|
|
20240216,124600,41505816110,6830,6840,6850,6830,1708
|
|
20240216,124500,41494139460,6830,6820,6840,6820,1942
|
|
20240216,124400,41480871430,6820,6820,6830,6810,2152
|
|
20240216,124300,41466201140,6810,6800,6810,6800,1683
|
|
20240216,124200,41454751890,6820,6790,6820,6790,1085
|
|
20240216,124100,41447374870,6820,6780,6820,6770,1580
|
|
20240216,124000,41436626730,6770,6810,6820,6770,1977
|
|
20240216,123900,41423214180,6810,6830,6840,6810,1485
|
|
20240216,123800,41413091460,6830,6830,6830,6810,1519
|
|
20240216,123700,41402736460,6830,6800,6830,6800,7442
|
|
20240216,123600,41352052840,6800,6800,6800,6760,5837
|
|
20240216,123500,41312511210,6800,6800,6820,6800,999
|
|
20240216,123400,41305712040,6800,6800,6800,6780,967
|
|
20240216,123300,41299147650,6800,6800,6820,6800,663
|
|
20240216,123200,41294639130,6800,6820,6830,6780,3719
|
|
20240216,123100,41269368230,6830,6810,6830,6800,3091
|
|
20240216,123000,41248318220,6810,6850,6850,6810,6243
|
|
20240216,122900,41205670350,6850,6840,6850,6810,7829
|
|
20240216,122800,41152139490,6820,6850,6860,6820,9190
|
|
20240216,122700,41089240090,6850,6790,6850,6770,8827
|
|
20240216,122600,41029074500,6790,6750,6790,6750,6121
|
|
20240216,122500,40987733370,6740,6750,6750,6740,2390
|
|
20240216,122400,40971617580,6750,6750,6750,6740,1913
|
|
20240216,122300,40958723450,6750,6760,6770,6730,4652
|
|
20240216,122200,40927361950,6760,6760,6760,6750,2694
|
|
20240216,122100,40909169110,6760,6770,6770,6760,2009
|
|
20240216,122000,40895575750,6760,6750,6770,6750,1706
|
|
20240216,121900,40884047940,6770,6750,6770,6740,5884
|
|
20240216,121800,40844368080,6780,6740,6780,6740,3159
|
|
20240216,121700,40823046650,6750,6800,6810,6750,6238
|
|
20240216,121600,40780851140,6820,6810,6820,6800,2805
|
|
20240216,121500,40761760540,6810,6810,6810,6800,2986
|
|
20240216,121400,40741446680,6800,6780,6820,6750,14452
|
|
20240216,121300,40643679600,6770,6760,6790,6760,5535
|
|
20240216,121200,40606225230,6760,6760,6760,6740,11508
|
|
20240216,121100,40528519970,6750,6730,6760,6730,6723
|
|
20240216,121000,40483206110,6730,6740,6740,6720,14511
|
|
20240216,120900,40385534640,6740,6770,6790,6720,24818
|
|
20240216,120800,40218384470,6810,6830,6830,6750,48233
|
|
20240216,120700,39890714910,6830,6880,6880,6830,13035
|
|
20240216,120600,39801536860,6870,6910,6910,6870,6836
|
|
20240216,120500,39754447470,6910,6930,6940,6910,3737
|
|
20240216,120400,39728570850,6940,6950,6960,6930,3012
|
|
20240216,120300,39707642850,6950,6940,6960,6940,2598
|
|
20240216,120200,39689597360,6950,6950,6960,6940,3661
|
|
20240216,120100,39664152520,6960,6910,6960,6900,7972
|
|
20240216,120000,39608844480,6910,6900,6940,6900,6137
|
|
20240216,115900,39566397490,6890,6890,6910,6880,4176
|
|
20240216,115800,39537597140,6890,6870,6890,6860,1460
|
|
20240216,115700,39527557160,6860,6860,6860,6850,5377
|
|
20240216,115600,39490697020,6850,6850,6860,6840,6529
|
|
20240216,115500,39445950920,6850,6860,6870,6850,5257
|
|
20240216,115400,39409901940,6870,6880,6880,6860,5036
|
|
20240216,115300,39375311180,6880,6890,6890,6870,2266
|
|
20240216,115200,39359719610,6890,6900,6900,6850,4511
|
|
20240216,115100,39328734940,6880,6850,6900,6830,8046
|
|
20240216,115000,39273483700,6840,6870,6900,6840,13249
|
|
20240216,114900,39182550270,6870,6840,6870,6830,7835
|
|
20240216,114800,39128946000,6850,6860,6860,6820,17352
|
|
20240216,114700,39010269010,6850,6910,6910,6850,22296
|
|
20240216,114600,38857105680,6910,6930,6940,6900,8268
|
|
20240216,114500,38799877580,6930,6890,6930,6880,13050
|
|
20240216,114400,38709932800,6890,6930,6930,6890,36550
|
|
20240216,114300,38457227410,6930,6940,6950,6930,10121
|
|
20240216,114200,38387067800,6940,6950,6960,6930,7029
|
|
20240216,114100,38338279190,6950,6940,6950,6930,6063
|
|
20240216,114000,38296220020,6940,6970,6970,6920,37623
|
|
20240216,113900,38035127020,6960,7000,7000,6950,15165
|
|
20240216,113800,37929313940,6990,7000,7000,6990,7466
|
|
20240216,113700,37877081040,7000,6950,7000,6940,31561
|
|
20240216,113600,37657272110,6950,7030,7030,6950,60575
|
|
20240216,113500,37234143080,7030,7050,7050,7030,13012
|
|
20240216,113400,37142570560,7050,7050,7080,7030,13829
|
|
20240216,113300,37045187540,7070,7080,7080,7010,37476
|
|
20240216,113200,36781189980,7070,7140,7140,7070,44482
|
|
20240216,113100,36465145760,7140,7150,7170,7140,8894
|
|
20240216,113000,36401547750,7150,7140,7150,7120,10779
|
|
20240216,112900,36324725680,7130,7190,7190,7130,12977
|
|
20240216,112800,36231984660,7170,7180,7200,7150,12652
|
|
20240216,112700,36141207100,7180,7110,7180,7100,22751
|
|
20240216,112600,35978880530,7130,7150,7160,7100,53806
|
|
20240216,112500,35595356820,7150,7180,7200,7150,29358
|
|
20240216,112400,35384840170,7190,7230,7230,7140,61569
|
|
20240216,112300,34942554640,7220,7200,7280,7190,35722
|
|
20240216,112200,34683972860,7200,7230,7260,7120,86222
|
|
20240216,112100,34063780510,7240,7390,7410,7110,136385
|
|
20240216,112000,33068292190,7400,7400,7410,7380,96717
|
|
20240216,111900,32353122230,7390,7380,7420,7370,75745
|
|
20240216,111800,31792895420,7390,7360,7430,7350,122401
|
|
20240216,111700,30887758250,7360,7400,7410,7320,100034
|
|
20240216,111600,30149804770,7390,7380,7410,7340,124578
|
|
20240216,111500,29229849460,7370,7270,7400,7270,212253
|
|
20240216,111400,27669912720,7280,7290,7310,7230,150673
|
|
20240216,111300,26571693430,7300,7270,7300,7250,105710
|
|
20240216,111200,25801967900,7260,7170,7280,7170,120337
|
|
20240216,111100,24932308540,7180,7140,7180,7100,39050
|
|
20240216,111000,24653849660,7140,7160,7170,7110,30037
|
|
20240216,110900,24439323790,7160,7190,7190,7150,39354
|
|
20240216,110800,24156886160,7190,7170,7190,7160,50494
|
|
20240216,110700,23794639680,7170,7100,7170,7100,55197
|
|
20240216,110600,23400416640,7110,7080,7110,7070,66954
|
|
20240216,110500,22925428420,7070,7070,7090,7050,19483
|
|
20240216,110400,22787579300,7070,7050,7070,7040,9018
|
|
20240216,110300,22723923990,7040,7050,7060,7020,5424
|
|
20240216,110200,22685709930,7030,7020,7050,7020,5736
|
|
20240216,110100,22645344090,7030,7020,7050,7020,11145
|
|
20240216,110000,22566938480,7050,7050,7060,7020,17626
|
|
20240216,105900,22442702320,7040,7030,7050,7020,7843
|
|
20240216,105800,22387483020,7030,7000,7030,7000,11492
|
|
20240216,105700,22306797310,7020,7020,7020,7000,8910
|
|
20240216,105600,22244320500,7010,7010,7030,6980,21714
|
|
20240216,105500,22092351450,7030,7020,7030,7000,7382
|
|
20240216,105400,22040554350,7020,7010,7030,7000,8370
|
|
20240216,105300,21981807090,7010,7030,7030,7000,7324
|
|
20240216,105200,21930400480,7000,7010,7030,7000,9804
|
|
20240216,105100,21861569610,7020,6960,7020,6940,12640
|
|
20240216,105000,21773168350,6940,6990,6990,6940,24869
|
|
20240216,104900,21600141940,6980,7000,7020,6970,19017
|
|
20240216,104800,21467302610,7000,7010,7030,7000,7092
|
|
20240216,104700,21417590080,7010,7040,7050,7010,6023
|
|
20240216,104600,21375235850,7010,7030,7040,7000,10382
|
|
20240216,104500,21302292590,7030,7000,7040,7000,9451
|
|
20240216,104400,21235898020,7000,7040,7040,7000,11650
|
|
20240216,104300,21154121330,7020,7040,7040,7010,6346
|
|
20240216,104200,21109512860,7010,7010,7050,7000,9386
|
|
20240216,104100,21043547090,7010,7000,7050,6980,17370
|
|
20240216,104000,20921748620,6990,6990,7000,6960,8972
|
|
20240216,103900,20859070580,6970,6990,7000,6960,15872
|
|
20240216,103800,20748329100,7000,6990,7000,6970,8066
|
|
20240216,103700,20691984170,6990,7060,7060,6970,32506
|
|
20240216,103600,20464293220,7030,7070,7070,7030,12541
|
|
20240216,103500,20375862590,7060,7060,7080,7050,7067
|
|
20240216,103400,20325901960,7080,7070,7080,7050,8495
|
|
20240216,103300,20265855990,7060,7060,7080,7050,8545
|
|
20240216,103200,20205432160,7070,7070,7080,7050,13401
|
|
20240216,103100,20110783260,7080,7060,7080,7030,12898
|
|
20240216,103000,20019655790,7080,7040,7100,7020,35433
|
|
20240216,102900,19769217490,7020,7080,7080,7020,14103
|
|
20240216,102800,19669735420,7080,7080,7100,7060,12542
|
|
20240216,102700,19580950500,7080,7100,7100,7060,15401
|
|
20240216,102600,19471787620,7090,7080,7100,7070,25393
|
|
20240216,102500,19291766770,7090,7090,7090,7070,9140
|
|
20240216,102400,19227004270,7090,7090,7100,7080,13274
|
|
20240216,102300,19132873990,7080,7080,7100,7080,20305
|
|
20240216,102200,18988861300,7090,7070,7110,7070,30461
|
|
20240216,102100,18772738050,7080,7040,7080,7030,24338
|
|
20240216,102000,18600963400,7040,7050,7050,7030,13598
|
|
20240216,101900,18505197080,7050,7030,7050,7030,9352
|
|
20240216,101800,18439297400,7050,7030,7050,7030,16340
|
|
20240216,101700,18324185750,7040,7050,7050,7030,6555
|
|
20240216,101600,18278032770,7030,7030,7060,7030,9079
|
|
20240216,101500,18214078750,7050,7050,7060,7030,10325
|
|
20240216,101400,18141291380,7030,7050,7060,7030,17351
|
|
20240216,101300,18019056360,7050,7050,7060,7030,12685
|
|
20240216,101200,17929658120,7050,7000,7050,7000,26918
|
|
20240216,101100,17740649480,7000,7030,7030,6970,14578
|
|
20240216,101000,17638627020,7010,7020,7040,7000,13822
|
|
20240216,100900,17541697090,7010,7050,7060,7010,9701
|
|
20240216,100800,17473491380,7060,7040,7060,7030,18052
|
|
20240216,100700,17346231030,7040,7030,7060,7030,7325
|
|
20240216,100600,17294622610,7040,7040,7050,7030,6481
|
|
20240216,100500,17248971570,7040,7050,7070,7030,14514
|
|
20240216,100400,17146631410,7060,7050,7060,7040,12889
|
|
20240216,100300,17055705110,7050,7030,7050,7030,15984
|
|
20240216,100200,16943096760,7030,7000,7040,7000,7789
|
|
20240216,100100,16888314510,7000,7050,7050,7000,19054
|
|
20240216,100000,16754433730,7030,7010,7050,7000,16475
|
|
20240216,095900,16638585420,7000,7010,7030,7000,22103
|
|
20240216,095800,16483476890,7030,7000,7030,6990,22584
|
|
20240216,095700,16325158110,6990,6950,7000,6940,24088
|
|
20240216,095600,16157165210,6950,6900,6950,6900,10493
|
|
20240216,095500,16084469900,6920,6910,6950,6880,28017
|
|
20240216,095400,15890853490,6940,6960,6960,6910,11035
|
|
20240216,095300,15814260150,6960,6970,6980,6900,42532
|
|
20240216,095200,15519321260,6970,7030,7030,6970,14074
|
|
20240216,095100,15420768340,7030,6990,7040,6980,18882
|
|
20240216,095000,15288283140,6980,7000,7020,6980,10048
|
|
20240216,094900,15217929730,7000,6990,7020,6990,10787
|
|
20240216,094800,15142387640,7000,7060,7060,6960,31471
|
|
20240216,094700,14921952190,7060,7070,7090,7040,15688
|
|
20240216,094600,14811024950,7090,7060,7090,7050,11611
|
|
20240216,094500,14728955400,7080,7060,7080,7030,26588
|
|
20240216,094400,14541197490,7060,7080,7080,6980,48041
|
|
20240216,094300,14203824800,7080,7110,7110,7060,24506
|
|
20240216,094200,14030292470,7100,7090,7110,7090,19510
|
|
20240216,094100,13891704430,7090,7110,7110,7080,21617
|
|
20240216,094000,13738301980,7110,7100,7120,7090,27165
|
|
20240216,093900,13545231920,7110,7110,7120,7090,40592
|
|
20240216,093800,13256748190,7100,7100,7110,7070,35191
|
|
20240216,093700,13007106960,7090,7100,7120,7070,36764
|
|
20240216,093600,12745950590,7100,7050,7100,7050,25905
|
|
20240216,093500,12562434930,7050,7080,7090,7020,38233
|
|
20240216,093400,12292722510,7090,7090,7120,7060,60955
|
|
20240216,093300,11860647590,7080,7070,7130,7070,45625
|
|
20240216,093200,11536676810,7070,7140,7170,7060,89433
|
|
20240216,093100,10899426490,7130,7100,7150,7090,55106
|
|
20240216,093000,10506897030,7100,7020,7120,7020,94453
|
|
20240216,092900,9837826680,7030,6950,7030,6950,60326
|
|
20240216,092800,9415599040,6950,6870,6960,6860,25911
|
|
20240216,092700,9236119630,6870,6860,6900,6860,7463
|
|
20240216,092600,9184803240,6860,6880,6890,6840,6321
|
|
20240216,092500,9141444120,6880,6900,6910,6840,36455
|
|
20240216,092400,8891229230,6910,6900,6910,6870,5626
|
|
20240216,092300,8852425210,6900,6930,6930,6870,19973
|
|
20240216,092200,8714542190,6930,6960,6960,6930,15613
|
|
20240216,092100,8606196910,6950,6930,6970,6920,35964
|
|
20240216,092000,8356264630,6910,6940,6950,6900,55507
|
|
20240216,091900,7971999290,6920,6860,6940,6860,38947
|
|
20240216,091800,7702612280,6870,6820,6870,6800,25072
|
|
20240216,091700,7531595160,6840,6790,6840,6780,12145
|
|
20240216,091600,7448888380,6810,6760,6830,6750,26902
|
|
20240216,091500,7266369750,6760,6730,6780,6720,10555
|
|
20240216,091400,7195143210,6730,6710,6730,6680,18609
|
|
20240216,091300,7070425530,6700,6760,6760,6700,26868
|
|
20240216,091200,6889911380,6760,6750,6790,6740,22667
|
|
20240216,091100,6736813660,6780,6810,6810,6730,33923
|
|
20240216,091000,6506941220,6800,6910,6910,6800,40136
|
|
20240216,090900,6232293280,6900,6920,6930,6900,23478
|
|
20240216,090800,6070184950,6920,6930,6930,6910,12093
|
|
20240216,090700,5986503160,6930,6930,6950,6910,12277
|
|
20240216,090600,5901385350,6940,6900,6970,6890,15152
|
|
20240216,090500,5796373550,6900,6990,7000,6900,36235
|
|
20240216,090400,5544297510,6980,6910,7000,6890,46279
|
|
20240216,090300,5223276270,6910,7100,7100,6910,60372
|
|
20240216,090200,4799612830,7090,7010,7120,7000,117809
|
|
20240216,090100,3966231220,7010,7230,7270,6910,173986
|
|
20240216,090000,2735265820,7230,6770,7320,6710,381311
|