702 lines
35 KiB
CSV
702 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,203800,41740685130,8070,8070,8070,8070,0
|
|
20240214,203700,41740685130,8070,8070,8070,8070,0
|
|
20240214,203600,41740685130,8070,8070,8070,8070,0
|
|
20240214,203500,41740685130,8070,8070,8070,8070,0
|
|
20240214,203400,41740685130,8070,8070,8070,8070,0
|
|
20240214,203300,41740685130,8070,8070,8070,8070,0
|
|
20240214,203200,41740685130,8070,8070,8070,8070,0
|
|
20240214,203100,41740685130,8070,8070,8070,8070,0
|
|
20240214,203000,41740685130,8070,8070,8070,8070,0
|
|
20240214,202900,41740685130,8070,8070,8070,8070,0
|
|
20240214,202800,41740685130,8070,8070,8070,8070,0
|
|
20240214,202700,41740685130,8070,8070,8070,8070,0
|
|
20240214,202600,41740685130,8070,8070,8070,8070,0
|
|
20240214,202500,41740685130,8070,8070,8070,8070,0
|
|
20240214,202400,41740685130,8070,8070,8070,8070,0
|
|
20240214,202300,41740685130,8070,8070,8070,8070,0
|
|
20240214,202200,41740685130,8070,8070,8070,8070,0
|
|
20240214,202100,41740685130,8070,8070,8070,8070,0
|
|
20240214,202000,41740685130,8070,8070,8070,8070,0
|
|
20240214,201900,41740685130,8070,8070,8070,8070,0
|
|
20240214,201800,41740685130,8070,8070,8070,8070,0
|
|
20240214,201700,41740685130,8070,8070,8070,8070,0
|
|
20240214,201600,41740685130,8070,8070,8070,8070,0
|
|
20240214,201500,41740685130,8070,8070,8070,8070,0
|
|
20240214,201400,41740685130,8070,8070,8070,8070,0
|
|
20240214,201300,41740685130,8070,8070,8070,8070,0
|
|
20240214,201200,41740685130,8070,8070,8070,8070,0
|
|
20240214,201100,41740685130,8070,8070,8070,8070,0
|
|
20240214,201000,41740685130,8070,8070,8070,8070,0
|
|
20240214,200900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,200800,41740685130,8070,8070,8070,8070,0
|
|
20240214,200700,41740685130,8070,8070,8070,8070,0
|
|
20240214,200600,41740685130,8070,8070,8070,8070,0
|
|
20240214,200500,41740685130,8070,8070,8070,8070,0
|
|
20240214,200400,41740685130,8070,8070,8070,8070,0
|
|
20240214,200300,41740685130,8070,8070,8070,8070,0
|
|
20240214,200200,41740685130,8070,8070,8070,8070,0
|
|
20240214,200100,41740685130,8070,8070,8070,8070,0
|
|
20240214,200000,41740685130,8070,8070,8070,8070,0
|
|
20240214,195900,41740685130,8070,8070,8070,8070,0
|
|
20240214,195800,41740685130,8070,8070,8070,8070,0
|
|
20240214,195700,41740685130,8070,8070,8070,8070,0
|
|
20240214,195600,41740685130,8070,8070,8070,8070,0
|
|
20240214,195500,41740685130,8070,8070,8070,8070,0
|
|
20240214,195400,41740685130,8070,8070,8070,8070,0
|
|
20240214,195300,41740685130,8070,8070,8070,8070,0
|
|
20240214,195200,41740685130,8070,8070,8070,8070,0
|
|
20240214,195100,41740685130,8070,8070,8070,8070,0
|
|
20240214,195000,41740685130,8070,8070,8070,8070,0
|
|
20240214,194900,41740685130,8070,8070,8070,8070,0
|
|
20240214,194800,41740685130,8070,8070,8070,8070,0
|
|
20240214,194700,41740685130,8070,8070,8070,8070,0
|
|
20240214,194600,41740685130,8070,8070,8070,8070,0
|
|
20240214,194500,41740685130,8070,8070,8070,8070,0
|
|
20240214,194400,41740685130,8070,8070,8070,8070,0
|
|
20240214,194300,41740685130,8070,8070,8070,8070,0
|
|
20240214,194200,41740685130,8070,8070,8070,8070,0
|
|
20240214,194100,41740685130,8070,8070,8070,8070,0
|
|
20240214,194000,41740685130,8070,8070,8070,8070,0
|
|
20240214,193900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,193800,41740685130,8070,8070,8070,8070,0
|
|
20240214,193700,41740685130,8070,8070,8070,8070,0
|
|
20240214,193600,41740685130,8070,8070,8070,8070,0
|
|
20240214,193500,41740685130,8070,8070,8070,8070,0
|
|
20240214,193400,41740685130,8070,8070,8070,8070,0
|
|
20240214,193300,41740685130,8070,8070,8070,8070,0
|
|
20240214,193200,41740685130,8070,8070,8070,8070,0
|
|
20240214,193100,41740685130,8070,8070,8070,8070,0
|
|
20240214,193000,41740685130,8070,8070,8070,8070,0
|
|
20240214,192900,41740685130,8070,8070,8070,8070,0
|
|
20240214,192800,41740685130,8070,8070,8070,8070,0
|
|
20240214,192700,41740685130,8070,8070,8070,8070,0
|
|
20240214,192600,41740685130,8070,8070,8070,8070,0
|
|
20240214,192500,41740685130,8070,8070,8070,8070,0
|
|
20240214,192400,41740685130,8070,8070,8070,8070,0
|
|
20240214,192300,41740685130,8070,8070,8070,8070,0
|
|
20240214,192200,41740685130,8070,8070,8070,8070,0
|
|
20240214,192100,41740685130,8070,8070,8070,8070,0
|
|
20240214,192000,41740685130,8070,8070,8070,8070,0
|
|
20240214,191900,41740685130,8070,8070,8070,8070,0
|
|
20240214,191800,41740685130,8070,8070,8070,8070,0
|
|
20240214,191700,41740685130,8070,8070,8070,8070,0
|
|
20240214,191600,41740685130,8070,8070,8070,8070,0
|
|
20240214,191500,41740685130,8070,8070,8070,8070,0
|
|
20240214,191400,41740685130,8070,8070,8070,8070,0
|
|
20240214,191300,41740685130,8070,8070,8070,8070,0
|
|
20240214,191200,41740685130,8070,8070,8070,8070,0
|
|
20240214,191100,41740685130,8070,8070,8070,8070,0
|
|
20240214,191000,41740685130,8070,8070,8070,8070,0
|
|
20240214,190900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,190800,41740685130,8070,8070,8070,8070,0
|
|
20240214,190700,41740685130,8070,8070,8070,8070,0
|
|
20240214,190600,41740685130,8070,8070,8070,8070,0
|
|
20240214,190500,41740685130,8070,8070,8070,8070,0
|
|
20240214,190400,41740685130,8070,8070,8070,8070,0
|
|
20240214,190300,41740685130,8070,8070,8070,8070,0
|
|
20240214,190200,41740685130,8070,8070,8070,8070,0
|
|
20240214,190100,41740685130,8070,8070,8070,8070,0
|
|
20240214,190000,41740685130,8070,8070,8070,8070,0
|
|
20240214,185900,41740685130,8070,8070,8070,8070,0
|
|
20240214,185800,41740685130,8070,8070,8070,8070,0
|
|
20240214,185700,41740685130,8070,8070,8070,8070,0
|
|
20240214,185600,41740685130,8070,8070,8070,8070,0
|
|
20240214,185500,41740685130,8070,8070,8070,8070,0
|
|
20240214,185400,41740685130,8070,8070,8070,8070,0
|
|
20240214,185300,41740685130,8070,8070,8070,8070,0
|
|
20240214,185200,41740685130,8070,8070,8070,8070,0
|
|
20240214,185100,41740685130,8070,8070,8070,8070,0
|
|
20240214,185000,41740685130,8070,8070,8070,8070,0
|
|
20240214,184900,41740685130,8070,8070,8070,8070,0
|
|
20240214,184800,41740685130,8070,8070,8070,8070,0
|
|
20240214,184700,41740685130,8070,8070,8070,8070,0
|
|
20240214,184600,41740685130,8070,8070,8070,8070,0
|
|
20240214,184500,41740685130,8070,8070,8070,8070,0
|
|
20240214,184400,41740685130,8070,8070,8070,8070,0
|
|
20240214,184300,41740685130,8070,8070,8070,8070,0
|
|
20240214,184200,41740685130,8070,8070,8070,8070,0
|
|
20240214,184100,41740685130,8070,8070,8070,8070,0
|
|
20240214,184000,41740685130,8070,8070,8070,8070,0
|
|
20240214,183900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,183800,41740685130,8070,8070,8070,8070,0
|
|
20240214,183700,41740685130,8070,8070,8070,8070,0
|
|
20240214,183600,41740685130,8070,8070,8070,8070,0
|
|
20240214,183500,41740685130,8070,8070,8070,8070,0
|
|
20240214,183400,41740685130,8070,8070,8070,8070,0
|
|
20240214,183300,41740685130,8070,8070,8070,8070,0
|
|
20240214,183200,41740685130,8070,8070,8070,8070,0
|
|
20240214,183100,41740685130,8070,8070,8070,8070,0
|
|
20240214,183000,41740685130,8070,8070,8070,8070,0
|
|
20240214,182900,41740685130,8070,8070,8070,8070,0
|
|
20240214,182800,41740685130,8070,8070,8070,8070,0
|
|
20240214,182700,41740685130,8070,8070,8070,8070,0
|
|
20240214,182600,41740685130,8070,8070,8070,8070,0
|
|
20240214,182500,41740685130,8070,8070,8070,8070,0
|
|
20240214,182400,41740685130,8070,8070,8070,8070,0
|
|
20240214,182300,41740685130,8070,8070,8070,8070,0
|
|
20240214,182200,41740685130,8070,8070,8070,8070,0
|
|
20240214,182100,41740685130,8070,8070,8070,8070,0
|
|
20240214,182000,41740685130,8070,8070,8070,8070,0
|
|
20240214,181900,41740685130,8070,8070,8070,8070,0
|
|
20240214,181800,41740685130,8070,8070,8070,8070,0
|
|
20240214,181700,41740685130,8070,8070,8070,8070,0
|
|
20240214,181600,41740685130,8070,8070,8070,8070,0
|
|
20240214,181500,41740685130,8070,8070,8070,8070,0
|
|
20240214,181400,41740685130,8070,8070,8070,8070,0
|
|
20240214,181300,41740685130,8070,8070,8070,8070,0
|
|
20240214,181200,41740685130,8070,8070,8070,8070,0
|
|
20240214,181100,41740685130,8070,8070,8070,8070,0
|
|
20240214,181000,41740685130,8070,8070,8070,8070,0
|
|
20240214,180900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,180800,41740685130,8070,8070,8070,8070,0
|
|
20240214,180700,41740685130,8070,8070,8070,8070,0
|
|
20240214,180600,41740685130,8070,8070,8070,8070,0
|
|
20240214,180500,41740685130,8070,8070,8070,8070,0
|
|
20240214,180400,41740685130,8070,8070,8070,8070,0
|
|
20240214,180300,41740685130,8070,8070,8070,8070,0
|
|
20240214,180200,41740685130,8070,8070,8070,8070,0
|
|
20240214,180100,41740685130,8070,8070,8070,8070,0
|
|
20240214,180000,41740685130,8070,8070,8070,8070,0
|
|
20240214,175900,41740685130,8070,8070,8070,8070,0
|
|
20240214,175800,41740685130,8070,8070,8070,8070,0
|
|
20240214,175700,41740685130,8070,8070,8070,8070,0
|
|
20240214,175600,41740685130,8070,8070,8070,8070,0
|
|
20240214,175500,41740685130,8070,8070,8070,8070,0
|
|
20240214,175400,41740685130,8070,8070,8070,8070,0
|
|
20240214,175300,41740685130,8070,8070,8070,8070,0
|
|
20240214,175200,41740685130,8070,8070,8070,8070,0
|
|
20240214,175100,41740685130,8070,8070,8070,8070,0
|
|
20240214,175000,41740685130,8070,8070,8070,8070,0
|
|
20240214,174900,41740685130,8070,8070,8070,8070,0
|
|
20240214,174800,41740685130,8070,8070,8070,8070,0
|
|
20240214,174700,41740685130,8070,8070,8070,8070,0
|
|
20240214,174600,41740685130,8070,8070,8070,8070,0
|
|
20240214,174500,41740685130,8070,8070,8070,8070,0
|
|
20240214,174400,41740685130,8070,8070,8070,8070,0
|
|
20240214,174300,41740685130,8070,8070,8070,8070,0
|
|
20240214,174200,41740685130,8070,8070,8070,8070,0
|
|
20240214,174100,41740685130,8070,8070,8070,8070,0
|
|
20240214,174000,41740685130,8070,8070,8070,8070,0
|
|
20240214,173900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,173800,41740685130,8070,8070,8070,8070,0
|
|
20240214,173700,41740685130,8070,8070,8070,8070,0
|
|
20240214,173600,41740685130,8070,8070,8070,8070,0
|
|
20240214,173500,41740685130,8070,8070,8070,8070,0
|
|
20240214,173400,41740685130,8070,8070,8070,8070,0
|
|
20240214,173300,41740685130,8070,8070,8070,8070,0
|
|
20240214,173200,41740685130,8070,8070,8070,8070,0
|
|
20240214,173100,41740685130,8070,8070,8070,8070,0
|
|
20240214,173000,41740685130,8070,8070,8070,8070,0
|
|
20240214,172900,41740685130,8070,8070,8070,8070,0
|
|
20240214,172800,41740685130,8070,8070,8070,8070,0
|
|
20240214,172700,41740685130,8070,8070,8070,8070,0
|
|
20240214,172600,41740685130,8070,8070,8070,8070,0
|
|
20240214,172500,41740685130,8070,8070,8070,8070,0
|
|
20240214,172400,41740685130,8070,8070,8070,8070,0
|
|
20240214,172300,41740685130,8070,8070,8070,8070,0
|
|
20240214,172200,41740685130,8070,8070,8070,8070,0
|
|
20240214,172100,41740685130,8070,8070,8070,8070,0
|
|
20240214,172000,41740685130,8070,8070,8070,8070,0
|
|
20240214,171900,41740685130,8070,8070,8070,8070,0
|
|
20240214,171800,41740685130,8070,8070,8070,8070,0
|
|
20240214,171700,41740685130,8070,8070,8070,8070,0
|
|
20240214,171600,41740685130,8070,8070,8070,8070,0
|
|
20240214,171500,41740685130,8070,8070,8070,8070,0
|
|
20240214,171400,41740685130,8070,8070,8070,8070,0
|
|
20240214,171300,41740685130,8070,8070,8070,8070,0
|
|
20240214,171200,41740685130,8070,8070,8070,8070,0
|
|
20240214,171100,41740685130,8070,8070,8070,8070,0
|
|
20240214,171000,41740685130,8070,8070,8070,8070,0
|
|
20240214,170900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,170800,41740685130,8070,8070,8070,8070,0
|
|
20240214,170700,41740685130,8070,8070,8070,8070,0
|
|
20240214,170600,41740685130,8070,8070,8070,8070,0
|
|
20240214,170500,41740685130,8070,8070,8070,8070,0
|
|
20240214,170400,41740685130,8070,8070,8070,8070,0
|
|
20240214,170300,41740685130,8070,8070,8070,8070,0
|
|
20240214,170200,41740685130,8070,8070,8070,8070,0
|
|
20240214,170100,41740685130,8070,8070,8070,8070,0
|
|
20240214,170000,41740685130,8070,8070,8070,8070,0
|
|
20240214,165900,41740685130,8070,8070,8070,8070,0
|
|
20240214,165800,41740685130,8070,8070,8070,8070,0
|
|
20240214,165700,41740685130,8070,8070,8070,8070,0
|
|
20240214,165600,41740685130,8070,8070,8070,8070,0
|
|
20240214,165500,41740685130,8070,8070,8070,8070,0
|
|
20240214,165400,41740685130,8070,8070,8070,8070,0
|
|
20240214,165300,41740685130,8070,8070,8070,8070,0
|
|
20240214,165200,41740685130,8070,8070,8070,8070,0
|
|
20240214,165100,41740685130,8070,8070,8070,8070,0
|
|
20240214,165000,41740685130,8070,8070,8070,8070,0
|
|
20240214,164900,41740685130,8070,8070,8070,8070,0
|
|
20240214,164800,41740685130,8070,8070,8070,8070,0
|
|
20240214,164700,41740685130,8070,8070,8070,8070,0
|
|
20240214,164600,41740685130,8070,8070,8070,8070,0
|
|
20240214,164500,41740685130,8070,8070,8070,8070,0
|
|
20240214,164400,41740685130,8070,8070,8070,8070,0
|
|
20240214,164300,41740685130,8070,8070,8070,8070,0
|
|
20240214,164200,41740685130,8070,8070,8070,8070,0
|
|
20240214,164100,41740685130,8070,8070,8070,8070,0
|
|
20240214,164000,41740685130,8070,8070,8070,8070,0
|
|
20240214,163900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,163800,41740685130,8070,8070,8070,8070,0
|
|
20240214,163700,41740685130,8070,8070,8070,8070,0
|
|
20240214,163600,41740685130,8070,8070,8070,8070,0
|
|
20240214,163500,41740685130,8070,8070,8070,8070,0
|
|
20240214,163400,41740685130,8070,8070,8070,8070,0
|
|
20240214,163300,41740685130,8070,8070,8070,8070,0
|
|
20240214,163200,41740685130,8070,8070,8070,8070,0
|
|
20240214,163100,41740685130,8070,8070,8070,8070,0
|
|
20240214,163000,41740685130,8070,8070,8070,8070,0
|
|
20240214,162900,41740685130,8070,8070,8070,8070,0
|
|
20240214,162800,41740685130,8070,8070,8070,8070,0
|
|
20240214,162700,41740685130,8070,8070,8070,8070,0
|
|
20240214,162600,41740685130,8070,8070,8070,8070,0
|
|
20240214,162500,41740685130,8070,8070,8070,8070,0
|
|
20240214,162400,41740685130,8070,8070,8070,8070,0
|
|
20240214,162300,41740685130,8070,8070,8070,8070,0
|
|
20240214,162200,41740685130,8070,8070,8070,8070,0
|
|
20240214,162100,41740685130,8070,8070,8070,8070,0
|
|
20240214,162000,41740685130,8070,8070,8070,8070,0
|
|
20240214,161900,41740685130,8070,8070,8070,8070,0
|
|
20240214,161800,41740685130,8070,8070,8070,8070,0
|
|
20240214,161700,41740685130,8070,8070,8070,8070,0
|
|
20240214,161600,41740685130,8070,8070,8070,8070,0
|
|
20240214,161500,41740685130,8070,8070,8070,8070,0
|
|
20240214,161400,41740685130,8070,8070,8070,8070,0
|
|
20240214,161300,41740685130,8070,8070,8070,8070,0
|
|
20240214,161200,41740685130,8070,8070,8070,8070,0
|
|
20240214,161100,41740685130,8070,8070,8070,8070,0
|
|
20240214,161000,41740685130,8070,8070,8070,8070,0
|
|
20240214,160900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,160800,41740685130,8070,8070,8070,8070,0
|
|
20240214,160700,41740685130,8070,8070,8070,8070,0
|
|
20240214,160600,41740685130,8070,8070,8070,8070,0
|
|
20240214,160500,41740685130,8070,8070,8070,8070,0
|
|
20240214,160400,41740685130,8070,8070,8070,8070,0
|
|
20240214,160300,41740685130,8070,8070,8070,8070,0
|
|
20240214,160200,41740685130,8070,8070,8070,8070,0
|
|
20240214,160100,41740685130,8070,8070,8070,8070,0
|
|
20240214,160000,41740685130,8070,8070,8070,8070,0
|
|
20240214,155900,41740685130,8070,8070,8070,8070,0
|
|
20240214,155800,41740685130,8070,8070,8070,8070,0
|
|
20240214,155700,41740685130,8070,8070,8070,8070,0
|
|
20240214,155600,41740685130,8070,8070,8070,8070,0
|
|
20240214,155500,41740685130,8070,8070,8070,8070,0
|
|
20240214,155400,41740685130,8070,8070,8070,8070,0
|
|
20240214,155300,41740685130,8070,8070,8070,8070,0
|
|
20240214,155200,41740685130,8070,8070,8070,8070,0
|
|
20240214,155100,41740685130,8070,8070,8070,8070,0
|
|
20240214,155000,41740685130,8070,8070,8070,8070,0
|
|
20240214,154900,41740685130,8070,8070,8070,8070,0
|
|
20240214,154800,41740685130,8070,8070,8070,8070,0
|
|
20240214,154700,41740685130,8070,8070,8070,8070,0
|
|
20240214,154600,41740685130,8070,8070,8070,8070,0
|
|
20240214,154500,41740685130,8070,8070,8070,8070,0
|
|
20240214,154400,41740685130,8070,8070,8070,8070,0
|
|
20240214,154300,41740685130,8070,8070,8070,8070,0
|
|
20240214,154200,41740685130,8070,8070,8070,8070,0
|
|
20240214,154100,41740685130,8070,8070,8070,8070,0
|
|
20240214,154000,41740685130,8070,8070,8070,8070,0
|
|
20240214,153900,41740685130,8070,8070,8070,8070,105281
|
|
20240214,153800,41740685130,8070,8070,8070,8070,0
|
|
20240214,153700,41740685130,8070,8070,8070,8070,0
|
|
20240214,153600,41740685130,8070,8070,8070,8070,0
|
|
20240214,153500,41740685130,8070,8070,8070,8070,0
|
|
20240214,153400,41740685130,8070,8070,8070,8070,0
|
|
20240214,153300,41740685130,8070,8070,8070,8070,0
|
|
20240214,153200,41740685130,8070,8070,8070,8070,0
|
|
20240214,153100,41740685130,8070,8070,8070,8070,0
|
|
20240214,153000,41740685130,8070,8070,8070,8070,105281
|
|
20240214,152900,40891067460,8040,8040,8040,8040,0
|
|
20240214,152800,40891067460,8040,8040,8040,8040,0
|
|
20240214,152700,40891067460,8040,8040,8040,8040,0
|
|
20240214,152600,40891067460,8040,8040,8040,8040,0
|
|
20240214,152500,40891067460,8040,8040,8040,8040,0
|
|
20240214,152400,40891067460,8040,8040,8040,8040,0
|
|
20240214,152300,40891067460,8040,8040,8040,8040,0
|
|
20240214,152200,40891067460,8040,8040,8040,8040,0
|
|
20240214,152100,40891067460,8040,8040,8040,8040,0
|
|
20240214,152000,40891067460,8040,8040,8040,8040,0
|
|
20240214,151900,40891067460,8040,8020,8080,8000,35692
|
|
20240214,151800,40603807640,8050,8010,8050,7970,35290
|
|
20240214,151700,40321142040,8020,8040,8040,7990,18227
|
|
20240214,151600,40175037150,8030,8020,8040,7990,13095
|
|
20240214,151500,40070118270,8000,8010,8020,7980,13762
|
|
20240214,151400,39959998100,8010,8020,8030,7970,10913
|
|
20240214,151300,39872722050,8010,8010,8050,7990,17471
|
|
20240214,151200,39732454050,8000,7950,8070,7950,25618
|
|
20240214,151100,39526591370,7950,7990,8000,7890,38478
|
|
20240214,151000,39221131160,7990,8040,8060,7980,19822
|
|
20240214,150900,39062539260,8040,8080,8090,7990,37860
|
|
20240214,150800,38758262100,8100,8130,8160,8070,32606
|
|
20240214,150700,38493667090,8150,8160,8170,8100,61861
|
|
20240214,150600,37990489140,8170,7930,8220,7920,110560
|
|
20240214,150500,37093422660,7930,7910,7940,7900,4615
|
|
20240214,150400,37056853260,7910,7860,7940,7860,6892
|
|
20240214,150300,37002388540,7860,7880,7910,7810,11537
|
|
20240214,150200,36911567800,7870,7870,7910,7870,6611
|
|
20240214,150100,36859367100,7870,7880,7910,7870,6167
|
|
20240214,150000,36810691390,7880,7850,7880,7840,4897
|
|
20240214,145900,36772183030,7850,7820,7850,7810,6470
|
|
20240214,145800,36721544130,7850,7880,7910,7810,11442
|
|
20240214,145700,36631547720,7880,7890,7910,7860,5988
|
|
20240214,145600,36584337260,7900,7910,7910,7880,3962
|
|
20240214,145500,36553070680,7930,7810,7930,7810,16813
|
|
20240214,145400,36420702520,7810,7830,7840,7800,7038
|
|
20240214,145300,36365639710,7830,7820,7840,7790,8466
|
|
20240214,145200,36299489380,7810,7800,7830,7730,16140
|
|
20240214,145100,36173893630,7790,7860,7860,7790,10826
|
|
20240214,145000,36089245600,7860,7850,7870,7830,4197
|
|
20240214,144900,36056295770,7850,7850,7850,7810,9125
|
|
20240214,144800,35984823030,7850,7890,7900,7850,4967
|
|
20240214,144700,35945689250,7900,7840,7900,7840,4120
|
|
20240214,144600,35913243400,7850,7870,7920,7830,10395
|
|
20240214,144500,35831257000,7870,7840,7900,7830,6283
|
|
20240214,144400,35781818410,7840,7850,7860,7800,6512
|
|
20240214,144300,35730952120,7850,7870,7870,7820,11468
|
|
20240214,144200,35641104330,7870,7870,7900,7820,17552
|
|
20240214,144100,35502986560,7870,7970,8030,7860,42319
|
|
20240214,144000,35165893390,7960,7860,7990,7850,38934
|
|
20240214,143900,34856499330,7860,7830,7940,7830,29819
|
|
20240214,143800,34621184710,7810,7850,7860,7790,10636
|
|
20240214,143700,34537846920,7860,7830,7860,7770,20767
|
|
20240214,143600,34375281760,7830,7820,7870,7770,16915
|
|
20240214,143500,34242884270,7820,7780,7840,7720,17541
|
|
20240214,143400,34106272580,7780,7850,7850,7710,27397
|
|
20240214,143300,33893320120,7850,7710,7870,7710,76068
|
|
20240214,143200,33300512660,7700,7670,7720,7650,50104
|
|
20240214,143100,32915119470,7660,7820,7880,7630,100062
|
|
20240214,143000,32138444050,7820,8030,8050,7820,49513
|
|
20240214,142900,31744786210,8000,8020,8060,8000,11003
|
|
20240214,142800,31656494820,8010,8000,8090,7990,11870
|
|
20240214,142700,31561069150,8000,8020,8130,7990,24006
|
|
20240214,142600,31367795170,8020,8040,8090,8020,13417
|
|
20240214,142500,31259773790,8040,8100,8100,8020,26585
|
|
20240214,142400,31045813590,8100,8070,8130,8040,26503
|
|
20240214,142300,30832013470,8080,8190,8190,8030,61984
|
|
20240214,142200,30329286370,8200,8240,8260,8180,50020
|
|
20240214,142100,29918310780,8240,8280,8390,8230,148574
|
|
20240214,142000,28685797230,8270,7960,8280,7950,48350
|
|
20240214,141900,28293935810,7950,8030,8070,7950,27826
|
|
20240214,141800,28071554610,8030,8040,8100,8000,27482
|
|
20240214,141700,27850383880,8030,8020,8070,8000,11628
|
|
20240214,141600,27756898890,8010,8050,8060,8000,15223
|
|
20240214,141500,27634731000,8050,8060,8100,8040,17307
|
|
20240214,141400,27495195880,8060,8090,8100,8030,26904
|
|
20240214,141300,27278281570,8080,8010,8100,7960,65827
|
|
20240214,141200,26748956560,8020,7940,8040,7920,79808
|
|
20240214,141100,26112456250,7960,8090,8090,7900,118399
|
|
20240214,141000,25166880830,8090,8110,8130,8040,73201
|
|
20240214,140900,24575357730,8110,8220,8230,8110,72007
|
|
20240214,140800,23987748950,8220,8210,8280,8200,37583
|
|
20240214,140700,23678086180,8220,8220,8320,8200,39004
|
|
20240214,140600,23355584640,8230,8220,8270,8190,51623
|
|
20240214,140500,22931149890,8220,8290,8330,8190,83637
|
|
20240214,140400,22242118920,8290,8400,8400,8270,58855
|
|
20240214,140300,21751831170,8400,8300,8430,8280,89997
|
|
20240214,140200,20997404990,8290,8270,8440,8220,190776
|
|
20240214,140100,19400014440,8270,8310,8310,8230,53853
|
|
20240214,140000,18954681010,8310,8350,8390,8260,96107
|
|
20240214,135900,18154277100,8360,8320,8400,8230,140376
|
|
20240214,135800,16984734360,8320,8240,8390,8240,220290
|
|
20240214,135700,15151029120,8260,8260,8300,8190,190869
|
|
20240214,135600,13574159520,8130,8130,8130,8130,0
|
|
20240214,135500,13574159520,8130,7890,8130,7870,98657
|
|
20240214,135400,12783727970,7880,7860,7890,7790,31181
|
|
20240214,135300,12538944820,7850,7900,7910,7850,15027
|
|
20240214,135200,12420646230,7900,7890,7920,7830,42113
|
|
20240214,135100,12088455540,7890,7780,7900,7780,50928
|
|
20240214,135000,11688385800,7790,7770,7830,7760,20364
|
|
20240214,134900,11529496570,7760,7710,7780,7700,7387
|
|
20240214,134800,11472231650,7710,7730,7740,7700,3595
|
|
20240214,134700,11444512210,7720,7740,7740,7710,1859
|
|
20240214,134600,11430160160,7720,7730,7740,7720,837
|
|
20240214,134500,11423693090,7740,7740,7750,7700,5657
|
|
20240214,134400,11380041820,7740,7760,7770,7740,3120
|
|
20240214,134300,11355848590,7770,7720,7790,7720,6171
|
|
20240214,134200,11307948430,7720,7760,7800,7720,23877
|
|
20240214,134100,11122370130,7740,7660,7760,7650,7012
|
|
20240214,134000,11068135560,7690,7690,7710,7660,3564
|
|
20240214,133900,11040707330,7710,7720,7730,7680,4205
|
|
20240214,133800,11008307200,7740,7730,7740,7710,2781
|
|
20240214,133700,10986821880,7730,7740,7740,7720,3952
|
|
20240214,133600,10956274690,7750,7750,7760,7720,10144
|
|
20240214,133500,10877769820,7740,7710,7760,7670,13841
|
|
20240214,133400,10770951640,7710,7700,7730,7650,4992
|
|
20240214,133300,10732596740,7730,7670,7750,7640,16664
|
|
20240214,133200,10604033460,7670,7630,7720,7630,16375
|
|
20240214,133100,10478304560,7600,7610,7610,7570,1924
|
|
20240214,133000,10463689300,7610,7610,7620,7610,1509
|
|
20240214,132900,10452196570,7610,7610,7630,7600,1234
|
|
20240214,132800,10442803060,7630,7600,7630,7600,4209
|
|
20240214,132700,10410723960,7630,7570,7630,7550,5101
|
|
20240214,132600,10372069330,7570,7560,7570,7550,2799
|
|
20240214,132500,10350899390,7560,7560,7560,7550,1604
|
|
20240214,132400,10338773200,7560,7560,7570,7560,108
|
|
20240214,132300,10337956580,7570,7580,7580,7560,1263
|
|
20240214,132200,10328389570,7580,7550,7580,7550,1021
|
|
20240214,132100,10320657500,7580,7550,7580,7550,2650
|
|
20240214,132000,10300602770,7550,7560,7560,7520,1219
|
|
20240214,131900,10291406930,7560,7560,7560,7560,39
|
|
20240214,131800,10291112090,7570,7580,7580,7570,1786
|
|
20240214,131700,10277591950,7580,7570,7580,7570,252
|
|
20240214,131600,10275683680,7570,7510,7570,7500,2597
|
|
20240214,131500,10256112880,7500,7570,7570,7500,6314
|
|
20240214,131400,10208619420,7560,7560,7570,7540,453
|
|
20240214,131300,10205198160,7560,7570,7570,7560,25
|
|
20240214,131200,10205009060,7570,7560,7580,7540,1150
|
|
20240214,131100,10196326880,7560,7580,7590,7550,922
|
|
20240214,131000,10189353520,7580,7590,7590,7580,103
|
|
20240214,130900,10188572210,7580,7590,7590,7580,1343
|
|
20240214,130800,10178382070,7580,7560,7580,7540,1663
|
|
20240214,130700,10165813100,7560,7570,7570,7550,1900
|
|
20240214,130600,10151445880,7570,7600,7600,7570,3045
|
|
20240214,130500,10128371180,7590,7600,7610,7590,838
|
|
20240214,130400,10122009850,7600,7620,7640,7600,533
|
|
20240214,130300,10117951420,7610,7610,7640,7600,221
|
|
20240214,130200,10116266840,7610,7610,7630,7590,6446
|
|
20240214,130100,10067288880,7630,7630,7630,7630,0
|
|
20240214,130000,10067288880,7630,7600,7640,7590,504
|
|
20240214,125900,10063453620,7620,7600,7640,7600,1014
|
|
20240214,125800,10055729340,7600,7610,7620,7600,2047
|
|
20240214,125700,10040161500,7620,7640,7640,7620,326
|
|
20240214,125600,10037677310,7610,7640,7640,7610,2825
|
|
20240214,125500,10016167240,7640,7650,7650,7630,191
|
|
20240214,125400,10014709860,7650,7640,7650,7630,1494
|
|
20240214,125300,10003305170,7640,7620,7640,7620,1441
|
|
20240214,125200,9992303120,7620,7640,7640,7620,1183
|
|
20240214,125100,9983279820,7630,7640,7650,7630,1031
|
|
20240214,125000,9975401950,7640,7610,7650,7610,1371
|
|
20240214,124900,9964948540,7610,7620,7630,7610,433
|
|
20240214,124800,9961649190,7630,7640,7640,7630,564
|
|
20240214,124700,9957345160,7650,7610,7650,7610,419
|
|
20240214,124600,9954147360,7610,7640,7640,7610,307
|
|
20240214,124500,9951807670,7640,7600,7640,7600,485
|
|
20240214,124400,9948116250,7600,7600,7640,7590,2861
|
|
20240214,124300,9926374520,7590,7660,7660,7570,12673
|
|
20240214,124200,9829993940,7660,7650,7670,7650,473
|
|
20240214,124100,9826373590,7650,7630,7660,7620,612
|
|
20240214,124000,9821704820,7620,7640,7650,7620,2296
|
|
20240214,123900,9804193040,7640,7660,7660,7620,3123
|
|
20240214,123800,9780314740,7660,7660,7670,7650,1615
|
|
20240214,123700,9767940820,7660,7670,7670,7650,3384
|
|
20240214,123600,9742040090,7670,7680,7690,7670,2181
|
|
20240214,123500,9725302210,7690,7700,7710,7680,4390
|
|
20240214,123400,9691559040,7700,7730,7730,7700,4200
|
|
20240214,123300,9659177470,7740,7720,7740,7710,3570
|
|
20240214,123200,9631595090,7720,7720,7750,7710,4128
|
|
20240214,123100,9599688600,7740,7690,7740,7670,9087
|
|
20240214,123000,9529679900,7690,7670,7690,7650,3905
|
|
20240214,122900,9499774300,7660,7770,7770,7650,12060
|
|
20240214,122800,9406658520,7750,7630,7770,7630,27773
|
|
20240214,122700,9192215030,7630,7660,7660,7630,1757
|
|
20240214,122600,9178782360,7670,7650,7670,7620,4852
|
|
20240214,122500,9141652940,7660,7620,7660,7620,2334
|
|
20240214,122400,9123815570,7620,7600,7620,7600,1797
|
|
20240214,122300,9110145700,7600,7580,7600,7560,2431
|
|
20240214,122200,9091723130,7570,7580,7610,7570,1521
|
|
20240214,122100,9080187940,7570,7570,7590,7560,2466
|
|
20240214,122000,9061517500,7570,7610,7610,7570,4194
|
|
20240214,121900,9029711850,7630,7620,7640,7610,1065
|
|
20240214,121800,9021596550,7640,7630,7650,7600,2790
|
|
20240214,121700,9000316180,7610,7630,7640,7590,2460
|
|
20240214,121600,8981621980,7640,7620,7650,7580,9350
|
|
20240214,121500,8910555520,7640,7650,7650,7620,1156
|
|
20240214,121400,8901741360,7650,7670,7670,7630,1546
|
|
20240214,121300,8889907600,7670,7640,7670,7630,2447
|
|
20240214,121200,8871205320,7640,7630,7660,7620,3510
|
|
20240214,121100,8844435900,7640,7650,7650,7610,6030
|
|
20240214,121000,8798457150,7630,7650,7670,7630,1730
|
|
20240214,120900,8785214550,7650,7680,7680,7650,1040
|
|
20240214,120800,8777255420,7690,7650,7690,7650,3711
|
|
20240214,120700,8748792410,7640,7670,7670,7620,1178
|
|
20240214,120600,8739797180,7660,7660,7690,7630,3012
|
|
20240214,120500,8716706760,7630,7680,7690,7610,4360
|
|
20240214,120400,8683326040,7680,7650,7680,7630,4086
|
|
20240214,120300,8652034230,7650,7640,7650,7610,2505
|
|
20240214,120200,8632911940,7640,7620,7640,7600,2586
|
|
20240214,120100,8613208760,7630,7570,7640,7570,3964
|
|
20240214,120000,8583011950,7570,7610,7620,7540,11760
|
|
20240214,115900,8493754290,7620,7620,7630,7610,1748
|
|
20240214,115800,8480443290,7610,7630,7660,7610,2739
|
|
20240214,115700,8459557470,7620,7650,7660,7610,6248
|
|
20240214,115600,8411905870,7660,7650,7680,7650,1797
|
|
20240214,115500,8398146720,7680,7670,7680,7650,3814
|
|
20240214,115400,8368926520,7670,7660,7710,7660,6616
|
|
20240214,115300,8318035600,7660,7630,7670,7610,3566
|
|
20240214,115200,8290791410,7620,7680,7700,7610,11706
|
|
20240214,115100,8201460740,7680,7690,7720,7670,11207
|
|
20240214,115000,8115200580,7680,7660,7690,7640,3144
|
|
20240214,114900,8091082740,7640,7620,7660,7620,12360
|
|
20240214,114800,7996722630,7650,7650,7670,7590,13301
|
|
20240214,114700,7895450370,7680,7670,7700,7630,8685
|
|
20240214,114600,7828815800,7670,7650,7680,7640,6658
|
|
20240214,114500,7777808500,7650,7740,7750,7630,18037
|
|
20240214,114400,7639173580,7730,7580,7740,7570,71745
|
|
20240214,114300,7090138380,7570,7600,7600,7570,11804
|
|
20240214,114200,7000564300,7590,7590,7600,7570,12789
|
|
20240214,114100,6903467600,7590,7530,7590,7480,10984
|
|
20240214,114000,6820642950,7540,7540,7600,7530,16857
|
|
20240214,113900,6692993250,7540,7500,7570,7460,15299
|
|
20240214,113800,6577933190,7500,7540,7560,7450,30600
|
|
20240214,113700,6348607420,7550,7700,7710,7530,60524
|
|
20240214,113600,5887006020,7700,7580,7770,7510,104894
|
|
20240214,113500,5088285790,7590,7350,7600,7330,74065
|
|
20240214,113400,4532830710,7350,7350,7360,7350,708
|
|
20240214,113300,4527626830,7350,7330,7370,7330,2820
|
|
20240214,113200,4506885800,7340,7330,7350,7330,1672
|
|
20240214,113100,4494627880,7330,7340,7340,7330,791
|
|
20240214,113000,4488822340,7340,7340,7340,7330,269
|
|
20240214,112900,4486848400,7340,7330,7350,7330,567
|
|
20240214,112800,4482689620,7330,7330,7340,7320,710
|
|
20240214,112700,4477485870,7330,7320,7330,7320,869
|
|
20240214,112600,4471119410,7330,7320,7330,7320,117
|
|
20240214,112500,4470262380,7320,7330,7330,7320,1324
|
|
20240214,112400,4460557760,7330,7330,7340,7330,263
|
|
20240214,112300,4458629900,7330,7330,7340,7330,120
|
|
20240214,112200,4457749710,7350,7330,7350,7330,2052
|
|
20240214,112100,4442688350,7330,7330,7330,7330,247
|
|
20240214,112000,4440877840,7340,7330,7340,7330,385
|
|
20240214,111900,4438052130,7310,7340,7340,7310,141
|
|
20240214,111800,4437019200,7310,7330,7330,7310,331
|
|
20240214,111700,4434595710,7330,7340,7350,7310,1728
|
|
20240214,111600,4421934390,7350,7330,7350,7330,1034
|
|
20240214,111500,4414335910,7330,7320,7350,7320,779
|
|
20240214,111400,4408622910,7350,7320,7350,7320,49
|
|
20240214,111300,4408262830,7350,7330,7350,7310,590
|
|
20240214,111200,4403943610,7330,7330,7330,7300,2243
|
|
20240214,111100,4387526560,7340,7340,7340,7320,384
|
|
20240214,111000,4384708300,7350,7350,7350,7350,1
|
|
20240214,110900,4384700950,7330,7340,7340,7290,4088
|
|
20240214,110800,4354829300,7360,7340,7360,7340,240
|
|
20240214,110700,4353065880,7340,7350,7350,7340,1478
|
|
20240214,110600,4342211650,7360,7360,7360,7350,1225
|
|
20240214,110500,4333197290,7360,7330,7360,7330,1356
|
|
20240214,110400,4323235140,7330,7340,7350,7330,1686
|
|
20240214,110300,4310859210,7350,7350,7360,7340,927
|
|
20240214,110200,4304045740,7350,7350,7360,7340,564
|
|
20240214,110100,4299899490,7360,7360,7370,7340,826
|
|
20240214,110000,4293824310,7370,7340,7370,7340,1306
|
|
20240214,105900,4284229960,7340,7320,7340,7320,327
|
|
20240214,105800,4281835100,7310,7300,7330,7300,1836
|
|
20240214,105700,4268385580,7320,7320,7340,7320,364
|
|
20240214,105600,4265719790,7320,7320,7330,7320,1830
|
|
20240214,105500,4252308540,7320,7300,7320,7300,494
|
|
20240214,105400,4248700320,7300,7320,7330,7300,354
|
|
20240214,105300,4246114820,7330,7330,7330,7290,106
|
|
20240214,105200,4245340540,7330,7300,7330,7270,2056
|
|
20240214,105100,4230332950,7260,7280,7300,7230,4844
|
|
20240214,105000,4195127520,7300,7290,7300,7290,2517
|
|
20240214,104900,4176753710,7300,7320,7330,7300,1520
|
|
20240214,104800,4165648410,7330,7320,7330,7320,147
|
|
20240214,104700,4164572360,7330,7320,7330,7320,442
|
|
20240214,104600,4161335720,7320,7300,7320,7300,330
|
|
20240214,104500,4158923680,7290,7300,7300,7290,612
|
|
20240214,104400,4154460480,7300,7320,7330,7250,989
|
|
20240214,104300,4147252280,7320,7280,7330,7270,2157
|
|
20240214,104200,4131520580,7280,7290,7290,7280,913
|
|
20240214,104100,4124864830,7290,7290,7290,7280,508
|
|
20240214,104000,4121161680,7280,7240,7290,7240,1775
|
|
20240214,103900,4108275860,7240,7260,7270,7240,3735
|
|
20240214,103800,4081208660,7260,7270,7290,7260,623
|
|
20240214,103700,4076685460,7270,7300,7300,7260,2406
|
|
20240214,103600,4059177530,7290,7310,7330,7290,1274
|
|
20240214,103500,4049878700,7310,7330,7330,7300,1658
|
|
20240214,103400,4037766760,7330,7300,7340,7300,539
|
|
20240214,103300,4033825710,7300,7300,7300,7300,633
|
|
20240214,103200,4029204810,7320,7330,7330,7320,1145
|
|
20240214,103100,4020821270,7330,7310,7330,7280,3265
|
|
20240214,103000,3997022440,7330,7350,7350,7320,5022
|
|
20240214,102900,3960141840,7350,7350,7370,7350,5078
|
|
20240214,102800,3922783430,7340,7330,7350,7320,4983
|
|
20240214,102700,3886243050,7330,7330,7340,7310,1375
|
|
20240214,102600,3876164390,7330,7310,7330,7310,1040
|
|
20240214,102500,3868546950,7310,7330,7330,7310,515
|
|
20240214,102400,3864776370,7320,7310,7320,7270,3496
|
|
20240214,102300,3839228040,7320,7320,7350,7310,6674
|
|
20240214,102200,3790298580,7310,7280,7310,7280,5284
|
|
20240214,102100,3751742580,7280,7290,7300,7270,1527
|
|
20240214,102000,3740615220,7300,7260,7300,7260,4411
|
|
20240214,101900,3708488920,7260,7240,7260,7210,1462
|
|
20240214,101800,3697922560,7210,7230,7230,7210,505
|
|
20240214,101700,3694276070,7220,7240,7240,7220,1179
|
|
20240214,101600,3685751730,7240,7190,7240,7190,1131
|
|
20240214,101500,3677582260,7160,7240,7250,7160,9895
|
|
20240214,101400,3606364820,7230,7250,7270,7230,375
|
|
20240214,101300,3603646590,7250,7240,7270,7230,1242
|
|
20240214,101200,3594641030,7270,7260,7280,7230,900
|
|
20240214,101100,3588100620,7260,7210,7260,7210,907
|
|
20240214,101000,3581541550,7210,7270,7270,7210,2886
|
|
20240214,100900,3560632210,7270,7270,7280,7270,1762
|
|
20240214,100800,3547811690,7280,7260,7280,7260,316
|
|
20240214,100700,3545512420,7260,7240,7280,7240,1068
|
|
20240214,100600,3537767940,7240,7250,7280,7220,1812
|
|
20240214,100500,3524636810,7250,7250,7270,7230,2761
|
|
20240214,100400,3504627080,7250,7180,7250,7180,11777
|
|
20240214,100300,3419749490,7200,7190,7210,7150,4310
|
|
20240214,100200,3388852060,7180,7240,7240,7180,8199
|
|
20240214,100100,3329673890,7250,7210,7250,7210,3582
|
|
20240214,100000,3303793410,7200,7280,7280,7120,28490
|
|
20240214,095900,3098246120,7280,7280,7310,7280,1707
|
|
20240214,095800,3085803310,7280,7280,7310,7250,8290
|
|
20240214,095700,3025483630,7280,7260,7330,7250,3678
|
|
20240214,095600,2998663680,7250,7310,7320,7250,9531
|
|
20240214,095500,2929207490,7310,7320,7330,7310,3155
|
|
20240214,095400,2906117660,7310,7350,7370,7310,11319
|
|
20240214,095300,2823185880,7340,7390,7410,7340,10567
|
|
20240214,095200,2745277260,7390,7420,7420,7370,8642
|
|
20240214,095100,2681335680,7410,7370,7430,7370,13943
|
|
20240214,095000,2578092300,7370,7380,7390,7340,5358
|
|
20240214,094900,2538635010,7380,7320,7410,7260,23572
|
|
20240214,094800,2365383720,7340,7400,7420,7310,30227
|
|
20240214,094700,2142211900,7390,7390,7390,7390,0
|
|
20240214,094600,2142211900,7390,7360,7390,7360,7307
|
|
20240214,094500,2088265940,7370,7340,7390,7320,17193
|
|
20240214,094400,1961589720,7320,7270,7370,7240,43251
|
|
20240214,094300,1645284220,7300,7130,7310,7130,39106
|
|
20240214,094200,1362572770,7120,7140,7160,7120,15555
|
|
20240214,094100,1251577320,7160,7140,7170,7140,6289
|
|
20240214,094000,1206546240,7130,7130,7150,7090,8899
|
|
20240214,093900,1143113840,7130,7070,7140,7070,11989
|
|
20240214,093800,1057847610,7080,7080,7090,7070,1451
|
|
20240214,093700,1047572290,7080,7080,7090,7060,1885
|
|
20240214,093600,1034239110,7090,7070,7090,7070,5458
|
|
20240214,093500,995586250,7080,7080,7080,7060,1512
|
|
20240214,093400,984887510,7080,7060,7080,7030,1742
|
|
20240214,093300,972600430,7020,7030,7060,7010,6905
|
|
20240214,093200,924036120,7020,7040,7050,7010,5523
|
|
20240214,093100,885183670,7040,7010,7050,7010,3759
|
|
20240214,093000,858729900,7020,7030,7030,7010,2559
|
|
20240214,092900,840762670,7030,6990,7030,6990,9945
|
|
20240214,092800,771106500,6990,6960,6990,6960,4336
|
|
20240214,092700,740887700,6980,6970,6980,6940,5283
|
|
20240214,092600,704057110,6960,6990,6990,6940,3633
|
|
20240214,092500,678746980,6990,6970,7000,6960,4858
|
|
20240214,092400,644823990,6970,6950,7000,6950,3266
|
|
20240214,092300,622076600,6950,6960,6990,6930,6165
|
|
20240214,092200,579195510,6960,6880,6960,6880,7291
|
|
20240214,092100,528696980,6880,6890,6890,6880,828
|
|
20240214,092000,522992260,6890,6910,6910,6880,3173
|
|
20240214,091900,501112850,6910,6910,6920,6900,940
|
|
20240214,091800,494614940,6900,6900,6930,6900,9822
|
|
20240214,091700,426632080,6900,6860,6910,6860,3735
|
|
20240214,091600,400872270,6890,6860,6900,6840,1880
|
|
20240214,091500,387941720,6860,6830,6860,6810,1812
|
|
20240214,091400,375554700,6830,6810,6830,6810,1142
|
|
20240214,091300,367769600,6810,6810,6810,6800,1606
|
|
20240214,091200,356837980,6810,6810,6820,6800,1369
|
|
20240214,091100,347516540,6810,6850,6850,6810,1089
|
|
20240214,091000,340087680,6850,6870,6880,6840,8088
|
|
20240214,090900,284616950,6870,6850,6870,6840,702
|
|
20240214,090800,279807450,6850,6820,6860,6820,1983
|
|
20240214,090700,266244110,6830,6800,6850,6780,4229
|
|
20240214,090600,237481260,6800,6810,6840,6800,3269
|
|
20240214,090500,215179890,6840,6810,6840,6790,4235
|
|
20240214,090400,186282060,6810,6780,6810,6750,3853
|
|
20240214,090300,160119570,6790,6760,6790,6710,5356
|
|
20240214,090200,123931650,6750,6710,6760,6670,5674
|
|
20240214,090100,85744070,6710,6640,6720,6630,3322
|
|
20240214,090000,63574090,6630,6720,6740,6610,9096
|