732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,210900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,210800,11180914850,3475,3475,3475,3475,0
|
|
20240213,210700,11180914850,3475,3475,3475,3475,0
|
|
20240213,210600,11180914850,3475,3475,3475,3475,0
|
|
20240213,210500,11180914850,3475,3475,3475,3475,0
|
|
20240213,210400,11180914850,3475,3475,3475,3475,0
|
|
20240213,210300,11180914850,3475,3475,3475,3475,0
|
|
20240213,210200,11180914850,3475,3475,3475,3475,0
|
|
20240213,210100,11180914850,3475,3475,3475,3475,0
|
|
20240213,210000,11180914850,3475,3475,3475,3475,0
|
|
20240213,205900,11180914850,3475,3475,3475,3475,0
|
|
20240213,205800,11180914850,3475,3475,3475,3475,0
|
|
20240213,205700,11180914850,3475,3475,3475,3475,0
|
|
20240213,205600,11180914850,3475,3475,3475,3475,0
|
|
20240213,205500,11180914850,3475,3475,3475,3475,0
|
|
20240213,205400,11180914850,3475,3475,3475,3475,0
|
|
20240213,205300,11180914850,3475,3475,3475,3475,0
|
|
20240213,205200,11180914850,3475,3475,3475,3475,0
|
|
20240213,205100,11180914850,3475,3475,3475,3475,0
|
|
20240213,205000,11180914850,3475,3475,3475,3475,0
|
|
20240213,204900,11180914850,3475,3475,3475,3475,0
|
|
20240213,204800,11180914850,3475,3475,3475,3475,0
|
|
20240213,204700,11180914850,3475,3475,3475,3475,0
|
|
20240213,204600,11180914850,3475,3475,3475,3475,0
|
|
20240213,204500,11180914850,3475,3475,3475,3475,0
|
|
20240213,204400,11180914850,3475,3475,3475,3475,0
|
|
20240213,204300,11180914850,3475,3475,3475,3475,0
|
|
20240213,204200,11180914850,3475,3475,3475,3475,0
|
|
20240213,204100,11180914850,3475,3475,3475,3475,0
|
|
20240213,204000,11180914850,3475,3475,3475,3475,0
|
|
20240213,203900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,203800,11180914850,3475,3475,3475,3475,0
|
|
20240213,203700,11180914850,3475,3475,3475,3475,0
|
|
20240213,203600,11180914850,3475,3475,3475,3475,0
|
|
20240213,203500,11180914850,3475,3475,3475,3475,0
|
|
20240213,203400,11180914850,3475,3475,3475,3475,0
|
|
20240213,203300,11180914850,3475,3475,3475,3475,0
|
|
20240213,203200,11180914850,3475,3475,3475,3475,0
|
|
20240213,203100,11180914850,3475,3475,3475,3475,0
|
|
20240213,203000,11180914850,3475,3475,3475,3475,0
|
|
20240213,202900,11180914850,3475,3475,3475,3475,0
|
|
20240213,202800,11180914850,3475,3475,3475,3475,0
|
|
20240213,202700,11180914850,3475,3475,3475,3475,0
|
|
20240213,202600,11180914850,3475,3475,3475,3475,0
|
|
20240213,202500,11180914850,3475,3475,3475,3475,0
|
|
20240213,202400,11180914850,3475,3475,3475,3475,0
|
|
20240213,202300,11180914850,3475,3475,3475,3475,0
|
|
20240213,202200,11180914850,3475,3475,3475,3475,0
|
|
20240213,202100,11180914850,3475,3475,3475,3475,0
|
|
20240213,202000,11180914850,3475,3475,3475,3475,0
|
|
20240213,201900,11180914850,3475,3475,3475,3475,0
|
|
20240213,201800,11180914850,3475,3475,3475,3475,0
|
|
20240213,201700,11180914850,3475,3475,3475,3475,0
|
|
20240213,201600,11180914850,3475,3475,3475,3475,0
|
|
20240213,201500,11180914850,3475,3475,3475,3475,0
|
|
20240213,201400,11180914850,3475,3475,3475,3475,0
|
|
20240213,201300,11180914850,3475,3475,3475,3475,0
|
|
20240213,201200,11180914850,3475,3475,3475,3475,0
|
|
20240213,201100,11180914850,3475,3475,3475,3475,0
|
|
20240213,201000,11180914850,3475,3475,3475,3475,0
|
|
20240213,200900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,200800,11180914850,3475,3475,3475,3475,0
|
|
20240213,200700,11180914850,3475,3475,3475,3475,0
|
|
20240213,200600,11180914850,3475,3475,3475,3475,0
|
|
20240213,200500,11180914850,3475,3475,3475,3475,0
|
|
20240213,200400,11180914850,3475,3475,3475,3475,0
|
|
20240213,200300,11180914850,3475,3475,3475,3475,0
|
|
20240213,200200,11180914850,3475,3475,3475,3475,0
|
|
20240213,200100,11180914850,3475,3475,3475,3475,0
|
|
20240213,200000,11180914850,3475,3475,3475,3475,0
|
|
20240213,195900,11180914850,3475,3475,3475,3475,0
|
|
20240213,195800,11180914850,3475,3475,3475,3475,0
|
|
20240213,195700,11180914850,3475,3475,3475,3475,0
|
|
20240213,195600,11180914850,3475,3475,3475,3475,0
|
|
20240213,195500,11180914850,3475,3475,3475,3475,0
|
|
20240213,195400,11180914850,3475,3475,3475,3475,0
|
|
20240213,195300,11180914850,3475,3475,3475,3475,0
|
|
20240213,195200,11180914850,3475,3475,3475,3475,0
|
|
20240213,195100,11180914850,3475,3475,3475,3475,0
|
|
20240213,195000,11180914850,3475,3475,3475,3475,0
|
|
20240213,194900,11180914850,3475,3475,3475,3475,0
|
|
20240213,194800,11180914850,3475,3475,3475,3475,0
|
|
20240213,194700,11180914850,3475,3475,3475,3475,0
|
|
20240213,194600,11180914850,3475,3475,3475,3475,0
|
|
20240213,194500,11180914850,3475,3475,3475,3475,0
|
|
20240213,194400,11180914850,3475,3475,3475,3475,0
|
|
20240213,194300,11180914850,3475,3475,3475,3475,0
|
|
20240213,194200,11180914850,3475,3475,3475,3475,0
|
|
20240213,194100,11180914850,3475,3475,3475,3475,0
|
|
20240213,194000,11180914850,3475,3475,3475,3475,0
|
|
20240213,193900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,193800,11180914850,3475,3475,3475,3475,0
|
|
20240213,193700,11180914850,3475,3475,3475,3475,0
|
|
20240213,193600,11180914850,3475,3475,3475,3475,0
|
|
20240213,193500,11180914850,3475,3475,3475,3475,0
|
|
20240213,193400,11180914850,3475,3475,3475,3475,0
|
|
20240213,193300,11180914850,3475,3475,3475,3475,0
|
|
20240213,193200,11180914850,3475,3475,3475,3475,0
|
|
20240213,193100,11180914850,3475,3475,3475,3475,0
|
|
20240213,193000,11180914850,3475,3475,3475,3475,0
|
|
20240213,192900,11180914850,3475,3475,3475,3475,0
|
|
20240213,192800,11180914850,3475,3475,3475,3475,0
|
|
20240213,192700,11180914850,3475,3475,3475,3475,0
|
|
20240213,192600,11180914850,3475,3475,3475,3475,0
|
|
20240213,192500,11180914850,3475,3475,3475,3475,0
|
|
20240213,192400,11180914850,3475,3475,3475,3475,0
|
|
20240213,192300,11180914850,3475,3475,3475,3475,0
|
|
20240213,192200,11180914850,3475,3475,3475,3475,0
|
|
20240213,192100,11180914850,3475,3475,3475,3475,0
|
|
20240213,192000,11180914850,3475,3475,3475,3475,0
|
|
20240213,191900,11180914850,3475,3475,3475,3475,0
|
|
20240213,191800,11180914850,3475,3475,3475,3475,0
|
|
20240213,191700,11180914850,3475,3475,3475,3475,0
|
|
20240213,191600,11180914850,3475,3475,3475,3475,0
|
|
20240213,191500,11180914850,3475,3475,3475,3475,0
|
|
20240213,191400,11180914850,3475,3475,3475,3475,0
|
|
20240213,191300,11180914850,3475,3475,3475,3475,0
|
|
20240213,191200,11180914850,3475,3475,3475,3475,0
|
|
20240213,191100,11180914850,3475,3475,3475,3475,0
|
|
20240213,191000,11180914850,3475,3475,3475,3475,0
|
|
20240213,190900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,190800,11180914850,3475,3475,3475,3475,0
|
|
20240213,190700,11180914850,3475,3475,3475,3475,0
|
|
20240213,190600,11180914850,3475,3475,3475,3475,0
|
|
20240213,190500,11180914850,3475,3475,3475,3475,0
|
|
20240213,190400,11180914850,3475,3475,3475,3475,0
|
|
20240213,190300,11180914850,3475,3475,3475,3475,0
|
|
20240213,190200,11180914850,3475,3475,3475,3475,0
|
|
20240213,190100,11180914850,3475,3475,3475,3475,0
|
|
20240213,190000,11180914850,3475,3475,3475,3475,0
|
|
20240213,185900,11180914850,3475,3475,3475,3475,0
|
|
20240213,185800,11180914850,3475,3475,3475,3475,0
|
|
20240213,185700,11180914850,3475,3475,3475,3475,0
|
|
20240213,185600,11180914850,3475,3475,3475,3475,0
|
|
20240213,185500,11180914850,3475,3475,3475,3475,0
|
|
20240213,185400,11180914850,3475,3475,3475,3475,0
|
|
20240213,185300,11180914850,3475,3475,3475,3475,0
|
|
20240213,185200,11180914850,3475,3475,3475,3475,0
|
|
20240213,185100,11180914850,3475,3475,3475,3475,0
|
|
20240213,185000,11180914850,3475,3475,3475,3475,0
|
|
20240213,184900,11180914850,3475,3475,3475,3475,0
|
|
20240213,184800,11180914850,3475,3475,3475,3475,0
|
|
20240213,184700,11180914850,3475,3475,3475,3475,0
|
|
20240213,184600,11180914850,3475,3475,3475,3475,0
|
|
20240213,184500,11180914850,3475,3475,3475,3475,0
|
|
20240213,184400,11180914850,3475,3475,3475,3475,0
|
|
20240213,184300,11180914850,3475,3475,3475,3475,0
|
|
20240213,184200,11180914850,3475,3475,3475,3475,0
|
|
20240213,184100,11180914850,3475,3475,3475,3475,0
|
|
20240213,184000,11180914850,3475,3475,3475,3475,0
|
|
20240213,183900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,183800,11180914850,3475,3475,3475,3475,0
|
|
20240213,183700,11180914850,3475,3475,3475,3475,0
|
|
20240213,183600,11180914850,3475,3475,3475,3475,0
|
|
20240213,183500,11180914850,3475,3475,3475,3475,0
|
|
20240213,183400,11180914850,3475,3475,3475,3475,0
|
|
20240213,183300,11180914850,3475,3475,3475,3475,0
|
|
20240213,183200,11180914850,3475,3475,3475,3475,0
|
|
20240213,183100,11180914850,3475,3475,3475,3475,0
|
|
20240213,183000,11180914850,3475,3475,3475,3475,0
|
|
20240213,182900,11180914850,3475,3475,3475,3475,0
|
|
20240213,182800,11180914850,3475,3475,3475,3475,0
|
|
20240213,182700,11180914850,3475,3475,3475,3475,0
|
|
20240213,182600,11180914850,3475,3475,3475,3475,0
|
|
20240213,182500,11180914850,3475,3475,3475,3475,0
|
|
20240213,182400,11180914850,3475,3475,3475,3475,0
|
|
20240213,182300,11180914850,3475,3475,3475,3475,0
|
|
20240213,182200,11180914850,3475,3475,3475,3475,0
|
|
20240213,182100,11180914850,3475,3475,3475,3475,0
|
|
20240213,182000,11180914850,3475,3475,3475,3475,0
|
|
20240213,181900,11180914850,3475,3475,3475,3475,0
|
|
20240213,181800,11180914850,3475,3475,3475,3475,0
|
|
20240213,181700,11180914850,3475,3475,3475,3475,0
|
|
20240213,181600,11180914850,3475,3475,3475,3475,0
|
|
20240213,181500,11180914850,3475,3475,3475,3475,0
|
|
20240213,181400,11180914850,3475,3475,3475,3475,0
|
|
20240213,181300,11180914850,3475,3475,3475,3475,0
|
|
20240213,181200,11180914850,3475,3475,3475,3475,0
|
|
20240213,181100,11180914850,3475,3475,3475,3475,0
|
|
20240213,181000,11180914850,3475,3475,3475,3475,0
|
|
20240213,180900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,180800,11180914850,3475,3475,3475,3475,0
|
|
20240213,180700,11180914850,3475,3475,3475,3475,0
|
|
20240213,180600,11180914850,3475,3475,3475,3475,0
|
|
20240213,180500,11180914850,3475,3475,3475,3475,0
|
|
20240213,180400,11180914850,3475,3475,3475,3475,0
|
|
20240213,180300,11180914850,3475,3475,3475,3475,0
|
|
20240213,180200,11180914850,3475,3475,3475,3475,0
|
|
20240213,180100,11180914850,3475,3475,3475,3475,0
|
|
20240213,180000,11180914850,3475,3475,3475,3475,0
|
|
20240213,175900,11180914850,3475,3475,3475,3475,0
|
|
20240213,175800,11180914850,3475,3475,3475,3475,0
|
|
20240213,175700,11180914850,3475,3475,3475,3475,0
|
|
20240213,175600,11180914850,3475,3475,3475,3475,0
|
|
20240213,175500,11180914850,3475,3475,3475,3475,0
|
|
20240213,175400,11180914850,3475,3475,3475,3475,0
|
|
20240213,175300,11180914850,3475,3475,3475,3475,0
|
|
20240213,175200,11180914850,3475,3475,3475,3475,0
|
|
20240213,175100,11180914850,3475,3475,3475,3475,0
|
|
20240213,175000,11180914850,3475,3475,3475,3475,0
|
|
20240213,174900,11180914850,3475,3475,3475,3475,0
|
|
20240213,174800,11180914850,3475,3475,3475,3475,0
|
|
20240213,174700,11180914850,3475,3475,3475,3475,0
|
|
20240213,174600,11180914850,3475,3475,3475,3475,0
|
|
20240213,174500,11180914850,3475,3475,3475,3475,0
|
|
20240213,174400,11180914850,3475,3475,3475,3475,0
|
|
20240213,174300,11180914850,3475,3475,3475,3475,0
|
|
20240213,174200,11180914850,3475,3475,3475,3475,0
|
|
20240213,174100,11180914850,3475,3475,3475,3475,0
|
|
20240213,174000,11180914850,3475,3475,3475,3475,0
|
|
20240213,173900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,173800,11180914850,3475,3475,3475,3475,0
|
|
20240213,173700,11180914850,3475,3475,3475,3475,0
|
|
20240213,173600,11180914850,3475,3475,3475,3475,0
|
|
20240213,173500,11180914850,3475,3475,3475,3475,0
|
|
20240213,173400,11180914850,3475,3475,3475,3475,0
|
|
20240213,173300,11180914850,3475,3475,3475,3475,0
|
|
20240213,173200,11180914850,3475,3475,3475,3475,0
|
|
20240213,173100,11180914850,3475,3475,3475,3475,0
|
|
20240213,173000,11180914850,3475,3475,3475,3475,0
|
|
20240213,172900,11180914850,3475,3475,3475,3475,0
|
|
20240213,172800,11180914850,3475,3475,3475,3475,0
|
|
20240213,172700,11180914850,3475,3475,3475,3475,0
|
|
20240213,172600,11180914850,3475,3475,3475,3475,0
|
|
20240213,172500,11180914850,3475,3475,3475,3475,0
|
|
20240213,172400,11180914850,3475,3475,3475,3475,0
|
|
20240213,172300,11180914850,3475,3475,3475,3475,0
|
|
20240213,172200,11180914850,3475,3475,3475,3475,0
|
|
20240213,172100,11180914850,3475,3475,3475,3475,0
|
|
20240213,172000,11180914850,3475,3475,3475,3475,0
|
|
20240213,171900,11180914850,3475,3475,3475,3475,0
|
|
20240213,171800,11180914850,3475,3475,3475,3475,0
|
|
20240213,171700,11180914850,3475,3475,3475,3475,0
|
|
20240213,171600,11180914850,3475,3475,3475,3475,0
|
|
20240213,171500,11180914850,3475,3475,3475,3475,0
|
|
20240213,171400,11180914850,3475,3475,3475,3475,0
|
|
20240213,171300,11180914850,3475,3475,3475,3475,0
|
|
20240213,171200,11180914850,3475,3475,3475,3475,0
|
|
20240213,171100,11180914850,3475,3475,3475,3475,0
|
|
20240213,171000,11180914850,3475,3475,3475,3475,0
|
|
20240213,170900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,170800,11180914850,3475,3475,3475,3475,0
|
|
20240213,170700,11180914850,3475,3475,3475,3475,0
|
|
20240213,170600,11180914850,3475,3475,3475,3475,0
|
|
20240213,170500,11180914850,3475,3475,3475,3475,0
|
|
20240213,170400,11180914850,3475,3475,3475,3475,0
|
|
20240213,170300,11180914850,3475,3475,3475,3475,0
|
|
20240213,170200,11180914850,3475,3475,3475,3475,0
|
|
20240213,170100,11180914850,3475,3475,3475,3475,0
|
|
20240213,170000,11180914850,3475,3475,3475,3475,0
|
|
20240213,165900,11180914850,3475,3475,3475,3475,0
|
|
20240213,165800,11180914850,3475,3475,3475,3475,0
|
|
20240213,165700,11180914850,3475,3475,3475,3475,0
|
|
20240213,165600,11180914850,3475,3475,3475,3475,0
|
|
20240213,165500,11180914850,3475,3475,3475,3475,0
|
|
20240213,165400,11180914850,3475,3475,3475,3475,0
|
|
20240213,165300,11180914850,3475,3475,3475,3475,0
|
|
20240213,165200,11180914850,3475,3475,3475,3475,0
|
|
20240213,165100,11180914850,3475,3475,3475,3475,0
|
|
20240213,165000,11180914850,3475,3475,3475,3475,0
|
|
20240213,164900,11180914850,3475,3475,3475,3475,0
|
|
20240213,164800,11180914850,3475,3475,3475,3475,0
|
|
20240213,164700,11180914850,3475,3475,3475,3475,0
|
|
20240213,164600,11180914850,3475,3475,3475,3475,0
|
|
20240213,164500,11180914850,3475,3475,3475,3475,0
|
|
20240213,164400,11180914850,3475,3475,3475,3475,0
|
|
20240213,164300,11180914850,3475,3475,3475,3475,0
|
|
20240213,164200,11180914850,3475,3475,3475,3475,0
|
|
20240213,164100,11180914850,3475,3475,3475,3475,0
|
|
20240213,164000,11180914850,3475,3475,3475,3475,0
|
|
20240213,163900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,163800,11180914850,3475,3475,3475,3475,0
|
|
20240213,163700,11180914850,3475,3475,3475,3475,0
|
|
20240213,163600,11180914850,3475,3475,3475,3475,0
|
|
20240213,163500,11180914850,3475,3475,3475,3475,0
|
|
20240213,163400,11180914850,3475,3475,3475,3475,0
|
|
20240213,163300,11180914850,3475,3475,3475,3475,0
|
|
20240213,163200,11180914850,3475,3475,3475,3475,0
|
|
20240213,163100,11180914850,3475,3475,3475,3475,0
|
|
20240213,163000,11180914850,3475,3475,3475,3475,0
|
|
20240213,162900,11180914850,3475,3475,3475,3475,0
|
|
20240213,162800,11180914850,3475,3475,3475,3475,0
|
|
20240213,162700,11180914850,3475,3475,3475,3475,0
|
|
20240213,162600,11180914850,3475,3475,3475,3475,0
|
|
20240213,162500,11180914850,3475,3475,3475,3475,0
|
|
20240213,162400,11180914850,3475,3475,3475,3475,0
|
|
20240213,162300,11180914850,3475,3475,3475,3475,0
|
|
20240213,162200,11180914850,3475,3475,3475,3475,0
|
|
20240213,162100,11180914850,3475,3475,3475,3475,0
|
|
20240213,162000,11180914850,3475,3475,3475,3475,0
|
|
20240213,161900,11180914850,3475,3475,3475,3475,0
|
|
20240213,161800,11180914850,3475,3475,3475,3475,0
|
|
20240213,161700,11180914850,3475,3475,3475,3475,0
|
|
20240213,161600,11180914850,3475,3475,3475,3475,0
|
|
20240213,161500,11180914850,3475,3475,3475,3475,0
|
|
20240213,161400,11180914850,3475,3475,3475,3475,0
|
|
20240213,161300,11180914850,3475,3475,3475,3475,0
|
|
20240213,161200,11180914850,3475,3475,3475,3475,0
|
|
20240213,161100,11180914850,3475,3475,3475,3475,0
|
|
20240213,161000,11180914850,3475,3475,3475,3475,0
|
|
20240213,160900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,160800,11180914850,3475,3475,3475,3475,0
|
|
20240213,160700,11180914850,3475,3475,3475,3475,0
|
|
20240213,160600,11180914850,3475,3475,3475,3475,0
|
|
20240213,160500,11180914850,3475,3475,3475,3475,0
|
|
20240213,160400,11180914850,3475,3475,3475,3475,0
|
|
20240213,160300,11180914850,3475,3475,3475,3475,0
|
|
20240213,160200,11180914850,3475,3475,3475,3475,0
|
|
20240213,160100,11180914850,3475,3475,3475,3475,0
|
|
20240213,160000,11180914850,3475,3475,3475,3475,0
|
|
20240213,155900,11180914850,3475,3475,3475,3475,0
|
|
20240213,155800,11180914850,3475,3475,3475,3475,0
|
|
20240213,155700,11180914850,3475,3475,3475,3475,0
|
|
20240213,155600,11180914850,3475,3475,3475,3475,0
|
|
20240213,155500,11180914850,3475,3475,3475,3475,0
|
|
20240213,155400,11180914850,3475,3475,3475,3475,0
|
|
20240213,155300,11180914850,3475,3475,3475,3475,0
|
|
20240213,155200,11180914850,3475,3475,3475,3475,0
|
|
20240213,155100,11180914850,3475,3475,3475,3475,0
|
|
20240213,155000,11180914850,3475,3475,3475,3475,0
|
|
20240213,154900,11180914850,3475,3475,3475,3475,0
|
|
20240213,154800,11180914850,3475,3475,3475,3475,0
|
|
20240213,154700,11180914850,3475,3475,3475,3475,0
|
|
20240213,154600,11180914850,3475,3475,3475,3475,0
|
|
20240213,154500,11180914850,3475,3475,3475,3475,0
|
|
20240213,154400,11180914850,3475,3475,3475,3475,0
|
|
20240213,154300,11180914850,3475,3475,3475,3475,0
|
|
20240213,154200,11180914850,3475,3475,3475,3475,0
|
|
20240213,154100,11180914850,3475,3475,3475,3475,0
|
|
20240213,154000,11180914850,3475,3475,3475,3475,0
|
|
20240213,153900,11180914850,3475,3475,3475,3475,48449
|
|
20240213,153800,11180914850,3475,3475,3475,3475,0
|
|
20240213,153700,11180914850,3475,3475,3475,3475,0
|
|
20240213,153600,11180914850,3475,3475,3475,3475,0
|
|
20240213,153500,11180914850,3475,3475,3475,3475,0
|
|
20240213,153400,11180914850,3475,3475,3475,3475,0
|
|
20240213,153300,11180914850,3475,3475,3475,3475,0
|
|
20240213,153200,11180914850,3475,3475,3475,3475,0
|
|
20240213,153100,11180914850,3475,3475,3475,3475,0
|
|
20240213,153000,11180914850,3475,3475,3475,3475,48449
|
|
20240213,152900,11012554575,3475,3475,3475,3475,0
|
|
20240213,152800,11012554575,3475,3475,3475,3475,0
|
|
20240213,152700,11012554575,3475,3475,3475,3475,0
|
|
20240213,152600,11012554575,3475,3475,3475,3475,0
|
|
20240213,152500,11012554575,3475,3475,3475,3475,0
|
|
20240213,152400,11012554575,3475,3475,3475,3475,0
|
|
20240213,152300,11012554575,3475,3475,3475,3475,0
|
|
20240213,152200,11012554575,3475,3475,3475,3475,0
|
|
20240213,152100,11012554575,3475,3475,3475,3475,0
|
|
20240213,152000,11012554575,3475,3475,3475,3475,0
|
|
20240213,151900,11012554575,3475,3475,3480,3465,14073
|
|
20240213,151800,10963682825,3470,3470,3480,3450,16483
|
|
20240213,151700,10906585155,3480,3440,3480,3435,21652
|
|
20240213,151600,10831537810,3440,3460,3470,3440,12817
|
|
20240213,151500,10787171040,3460,3435,3465,3435,16909
|
|
20240213,151400,10728823495,3435,3440,3440,3435,4594
|
|
20240213,151300,10713033600,3440,3440,3445,3440,6581
|
|
20240213,151200,10690387715,3440,3440,3450,3440,8385
|
|
20240213,151100,10661494135,3440,3445,3445,3440,3273
|
|
20240213,151000,10650227395,3445,3440,3450,3440,5149
|
|
20240213,150900,10632497105,3440,3435,3445,3435,2954
|
|
20240213,150800,10622330365,3435,3440,3450,3430,5983
|
|
20240213,150700,10601766300,3440,3430,3450,3425,8107
|
|
20240213,150600,10573925145,3430,3435,3440,3430,4701
|
|
20240213,150500,10557782560,3435,3425,3445,3420,2912
|
|
20240213,150400,10547787260,3425,3430,3435,3425,11692
|
|
20240213,150300,10507722970,3430,3445,3450,3430,7557
|
|
20240213,150200,10481719225,3445,3445,3455,3440,4592
|
|
20240213,150100,10465886900,3445,3435,3445,3430,4245
|
|
20240213,150000,10451295320,3435,3445,3445,3435,3483
|
|
20240213,145900,10439313940,3445,3450,3450,3445,7631
|
|
20240213,145800,10413019660,3445,3450,3455,3445,4182
|
|
20240213,145700,10398592105,3450,3445,3450,3440,2593
|
|
20240213,145600,10389662985,3445,3435,3455,3435,4856
|
|
20240213,145500,10372946185,3435,3445,3445,3435,5202
|
|
20240213,145400,10355061860,3445,3455,3455,3440,3570
|
|
20240213,145300,10342748940,3455,3465,3470,3455,3261
|
|
20240213,145200,10331474380,3470,3450,3475,3450,8290
|
|
20240213,145100,10302750140,3450,3455,3455,3440,5261
|
|
20240213,145000,10284611715,3455,3440,3465,3440,4557
|
|
20240213,144900,10268864920,3445,3450,3450,3440,4153
|
|
20240213,144800,10254544460,3450,3450,3460,3450,8177
|
|
20240213,144700,10226286060,3450,3450,3455,3450,5410
|
|
20240213,144600,10207618080,3455,3465,3470,3450,18478
|
|
20240213,144500,10143707555,3470,3460,3470,3460,21829
|
|
20240213,144400,10068056280,3460,3440,3460,3435,19234
|
|
20240213,144300,10001695220,3435,3420,3440,3420,4067
|
|
20240213,144200,9987731705,3420,3435,3435,3420,6954
|
|
20240213,144100,9963889895,3435,3440,3440,3420,11841
|
|
20240213,144000,9923285110,3440,3440,3440,3435,2383
|
|
20240213,143900,9915091750,3435,3440,3445,3435,3724
|
|
20240213,143800,9902280050,3440,3445,3455,3440,7718
|
|
20240213,143700,9875640590,3445,3445,3450,3440,3648
|
|
20240213,143600,9863064535,3445,3435,3445,3430,3989
|
|
20240213,143500,9849347640,3435,3425,3440,3425,6800
|
|
20240213,143400,9825995420,3425,3435,3435,3425,3781
|
|
20240213,143300,9813026910,3435,3435,3440,3430,4139
|
|
20240213,143200,9798819405,3435,3430,3435,3425,3284
|
|
20240213,143100,9787550535,3430,3425,3435,3420,5399
|
|
20240213,143000,9769038205,3425,3420,3425,3415,1930
|
|
20240213,142900,9762441115,3420,3410,3420,3410,1869
|
|
20240213,142800,9756058585,3415,3415,3420,3410,4125
|
|
20240213,142700,9741972860,3420,3420,3420,3415,2327
|
|
20240213,142600,9734019520,3420,3435,3435,3420,6104
|
|
20240213,142500,9713084695,3435,3425,3435,3425,2315
|
|
20240213,142400,9705141325,3425,3425,3430,3420,8657
|
|
20240213,142300,9675490725,3430,3415,3430,3415,8746
|
|
20240213,142200,9645527445,3415,3415,3425,3405,4184
|
|
20240213,142100,9631228275,3415,3420,3425,3415,4539
|
|
20240213,142000,9615710500,3420,3415,3435,3415,2235
|
|
20240213,141900,9608059210,3415,3410,3420,3410,3808
|
|
20240213,141800,9595044150,3410,3405,3415,3400,1940
|
|
20240213,141700,9588431615,3410,3395,3410,3395,2317
|
|
20240213,141600,9580553870,3400,3405,3405,3400,3821
|
|
20240213,141500,9567551920,3405,3410,3415,3405,8608
|
|
20240213,141400,9538220885,3410,3410,3425,3405,4414
|
|
20240213,141300,9523156140,3410,3405,3415,3400,8259
|
|
20240213,141200,9495039795,3405,3400,3410,3400,2675
|
|
20240213,141100,9485937825,3400,3395,3405,3390,2239
|
|
20240213,141000,9478332165,3395,3395,3415,3395,2281
|
|
20240213,140900,9470584565,3395,3395,3400,3390,2980
|
|
20240213,140800,9460467540,3400,3390,3425,3390,3599
|
|
20240213,140700,9448193330,3390,3390,3400,3385,3813
|
|
20240213,140600,9435268650,3390,3395,3400,3390,3639
|
|
20240213,140500,9422923400,3395,3385,3395,3385,4714
|
|
20240213,140400,9406944940,3385,3385,3400,3385,1251
|
|
20240213,140300,9402706315,3385,3385,3390,3385,3297
|
|
20240213,140200,9391543285,3385,3385,3390,3385,3532
|
|
20240213,140100,9379587200,3385,3385,3395,3385,8689
|
|
20240213,140000,9350163145,3385,3390,3390,3385,2591
|
|
20240213,135900,9341383640,3390,3405,3410,3390,4232
|
|
20240213,135800,9326996035,3405,3395,3405,3390,5963
|
|
20240213,135700,9306702765,3395,3395,3395,3390,3400
|
|
20240213,135600,9295170315,3400,3400,3405,3390,3469
|
|
20240213,135500,9283388355,3405,3405,3410,3400,3058
|
|
20240213,135400,9272971050,3405,3425,3430,3405,11316
|
|
20240213,135300,9234348745,3425,3405,3450,3405,14005
|
|
20240213,135200,9186306790,3405,3415,3415,3405,1725
|
|
20240213,135100,9180426840,3415,3395,3415,3395,3617
|
|
20240213,135000,9168115875,3390,3390,3400,3390,4696
|
|
20240213,134900,9152178450,3390,3390,3395,3390,4310
|
|
20240213,134800,9137560775,3390,3385,3405,3385,1913
|
|
20240213,134700,9131069720,3390,3390,3395,3390,1913
|
|
20240213,134600,9124584145,3390,3395,3395,3385,6038
|
|
20240213,134500,9104110175,3395,3400,3400,3395,1699
|
|
20240213,134400,9098338540,3395,3385,3400,3385,6587
|
|
20240213,134300,9075965105,3390,3385,3395,3385,3675
|
|
20240213,134200,9063519860,3385,3385,3390,3385,5223
|
|
20240213,134100,9045830245,3385,3400,3400,3385,6634
|
|
20240213,134000,9023322885,3400,3400,3405,3395,2178
|
|
20240213,133900,9015918670,3400,3400,3405,3395,3771
|
|
20240213,133800,9003105120,3400,3405,3415,3400,8746
|
|
20240213,133700,8973325735,3405,3405,3405,3400,2442
|
|
20240213,133600,8965012665,3405,3400,3410,3400,2771
|
|
20240213,133500,8955576395,3400,3410,3410,3400,4422
|
|
20240213,133400,8940524175,3410,3410,3415,3405,2538
|
|
20240213,133300,8931871590,3410,3405,3410,3405,1810
|
|
20240213,133200,8925703430,3405,3405,3405,3400,5322
|
|
20240213,133100,8907584350,3405,3405,3420,3400,4694
|
|
20240213,133000,8891598070,3405,3405,3410,3400,4609
|
|
20240213,132900,8875911395,3415,3410,3420,3405,10513
|
|
20240213,132800,8840035125,3410,3420,3420,3410,15131
|
|
20240213,132700,8788401535,3425,3435,3435,3425,10646
|
|
20240213,132600,8751873615,3435,3450,3450,3435,3326
|
|
20240213,132500,8740425710,3450,3430,3450,3430,2970
|
|
20240213,132400,8730195160,3435,3435,3445,3430,6029
|
|
20240213,132300,8709467005,3435,3440,3445,3435,4772
|
|
20240213,132200,8693062240,3445,3450,3455,3445,10057
|
|
20240213,132100,8658391630,3450,3455,3460,3445,10623
|
|
20240213,132000,8621727560,3460,3445,3475,3440,17972
|
|
20240213,131900,8559510385,3440,3465,3470,3435,19120
|
|
20240213,131800,8493508445,3465,3445,3475,3445,19395
|
|
20240213,131700,8426420765,3450,3460,3460,3450,12166
|
|
20240213,131600,8384410565,3460,3435,3460,3435,23714
|
|
20240213,131500,8302626725,3440,3435,3450,3425,11591
|
|
20240213,131400,8262776480,3435,3415,3445,3415,12426
|
|
20240213,131300,8220134700,3425,3410,3425,3405,4111
|
|
20240213,131200,8206100875,3420,3405,3420,3405,4613
|
|
20240213,131100,8190346810,3395,3400,3420,3395,9624
|
|
20240213,131000,8157590850,3400,3395,3410,3390,4085
|
|
20240213,130900,8143710065,3400,3395,3400,3390,1107
|
|
20240213,130800,8139951740,3390,3395,3395,3390,3778
|
|
20240213,130700,8127141950,3390,3390,3395,3390,1873
|
|
20240213,130600,8120789350,3395,3385,3395,3385,1601
|
|
20240213,130500,8115358155,3385,3390,3390,3380,4303
|
|
20240213,130400,8100785715,3390,3395,3400,3390,3660
|
|
20240213,130300,8088358945,3395,3390,3395,3390,3525
|
|
20240213,130200,8076396410,3395,3385,3395,3385,3476
|
|
20240213,130100,8064610210,3390,3390,3395,3385,1194
|
|
20240213,130000,8060563980,3390,3390,3390,3385,2619
|
|
20240213,125900,8051689405,3395,3395,3395,3390,7634
|
|
20240213,125800,8025795795,3395,3395,3400,3390,2782
|
|
20240213,125700,8016354755,3395,3390,3405,3390,4295
|
|
20240213,125600,8001774925,3395,3400,3400,3385,4608
|
|
20240213,125500,7986147095,3400,3395,3400,3395,1673
|
|
20240213,125400,7980466725,3395,3395,3400,3390,1447
|
|
20240213,125300,7975555365,3395,3390,3400,3385,3094
|
|
20240213,125200,7965064530,3390,3390,3395,3385,4611
|
|
20240213,125100,7949446670,3390,3395,3400,3385,6694
|
|
20240213,125000,7926727325,3395,3400,3405,3390,4745
|
|
20240213,124900,7910629095,3395,3380,3400,3370,13340
|
|
20240213,124800,7865508150,3375,3405,3405,3370,23690
|
|
20240213,124700,7785326330,3410,3410,3410,3405,4338
|
|
20240213,124600,7770535685,3410,3405,3410,3400,2156
|
|
20240213,124500,7763200370,3400,3410,3410,3395,13325
|
|
20240213,124400,7717876345,3410,3415,3425,3405,9871
|
|
20240213,124300,7684218525,3415,3440,3445,3410,26025
|
|
20240213,124200,7595159050,3440,3435,3445,3430,5991
|
|
20240213,124100,7574563715,3435,3445,3460,3435,10584
|
|
20240213,124000,7538079305,3450,3455,3455,3435,13666
|
|
20240213,123900,7491011490,3450,3435,3460,3435,6777
|
|
20240213,123800,7467646765,3440,3440,3440,3430,7751
|
|
20240213,123700,7441010105,3435,3455,3455,3430,23691
|
|
20240213,123600,7359543380,3455,3460,3460,3445,20486
|
|
20240213,123500,7288830485,3465,3480,3490,3460,11111
|
|
20240213,123400,7250271515,3490,3495,3505,3485,11659
|
|
20240213,123300,7209559240,3495,3470,3500,3470,12811
|
|
20240213,123200,7164883110,3470,3495,3495,3470,8986
|
|
20240213,123100,7133600420,3500,3490,3505,3485,7974
|
|
20240213,123000,7105749305,3490,3500,3505,3485,6069
|
|
20240213,122900,7084534165,3500,3480,3510,3480,17008
|
|
20240213,122800,7025075235,3480,3475,3490,3470,7143
|
|
20240213,122700,7000195330,3460,3505,3540,3460,48208
|
|
20240213,122600,6831827225,3505,3505,3520,3485,24537
|
|
20240213,122500,6745899810,3515,3525,3530,3485,48858
|
|
20240213,122400,6574586460,3530,3530,3600,3495,161268
|
|
20240213,122300,6002700225,3530,3450,3560,3450,105619
|
|
20240213,122200,5632383365,3450,3420,3450,3420,7930
|
|
20240213,122100,5605107980,3420,3440,3440,3420,1299
|
|
20240213,122000,5600655765,3440,3420,3440,3420,3837
|
|
20240213,121900,5587473900,3415,3420,3420,3415,2595
|
|
20240213,121800,5578607530,3420,3425,3430,3420,2856
|
|
20240213,121700,5568831200,3425,3420,3440,3400,10915
|
|
20240213,121600,5531613180,3440,3440,3445,3420,8840
|
|
20240213,121500,5501313570,3440,3430,3445,3430,1138
|
|
20240213,121400,5497401130,3430,3425,3430,3425,1876
|
|
20240213,121300,5490969895,3420,3425,3430,3420,2251
|
|
20240213,121200,5483261765,3425,3430,3435,3425,2594
|
|
20240213,121100,5474366545,3430,3440,3440,3425,5847
|
|
20240213,121000,5454266445,3440,3445,3455,3440,5027
|
|
20240213,120900,5436929925,3445,3430,3460,3425,26499
|
|
20240213,120800,5345494610,3435,3415,3435,3395,17046
|
|
20240213,120700,5287125795,3420,3425,3430,3400,7854
|
|
20240213,120600,5260298055,3425,3415,3435,3410,4164
|
|
20240213,120500,5246045020,3415,3405,3415,3405,1988
|
|
20240213,120400,5239268720,3410,3410,3410,3405,3240
|
|
20240213,120300,5228226165,3420,3430,3430,3410,3303
|
|
20240213,120200,5216946055,3430,3415,3430,3410,1572
|
|
20240213,120100,5211569045,3410,3410,3415,3410,3292
|
|
20240213,120000,5200340120,3410,3410,3430,3395,4382
|
|
20240213,115900,5185379270,3410,3435,3440,3410,1939
|
|
20240213,115800,5178746480,3440,3430,3440,3425,5066
|
|
20240213,115700,5161348745,3430,3430,3435,3425,2304
|
|
20240213,115600,5153441170,3435,3420,3445,3415,4713
|
|
20240213,115500,5137289705,3425,3435,3440,3425,6833
|
|
20240213,115400,5113837095,3440,3385,3440,3385,13900
|
|
20240213,115300,5066356900,3385,3380,3385,3380,798
|
|
20240213,115200,5063658315,3380,3380,3385,3375,2115
|
|
20240213,115100,5056513345,3380,3385,3385,3375,2927
|
|
20240213,115000,5046622110,3385,3385,3395,3385,344
|
|
20240213,114900,5045457430,3380,3380,3385,3375,2363
|
|
20240213,114800,5037469575,3380,3390,3390,3380,2855
|
|
20240213,114700,5027814055,3390,3390,3390,3385,1761
|
|
20240213,114600,5021849085,3400,3395,3405,3390,2612
|
|
20240213,114500,5012970725,3395,3405,3405,3390,1549
|
|
20240213,114400,5007712310,3405,3380,3410,3380,10549
|
|
20240213,114300,4971876000,3385,3375,3385,3375,2069
|
|
20240213,114200,4964888385,3375,3380,3380,3370,1420
|
|
20240213,114100,4960094245,3380,3380,3385,3380,904
|
|
20240213,114000,4957038675,3380,3380,3385,3375,2565
|
|
20240213,113900,4948363330,3375,3380,3385,3370,5689
|
|
20240213,113800,4929161315,3380,3385,3385,3380,6498
|
|
20240213,113700,4907188705,3385,3390,3390,3385,2568
|
|
20240213,113600,4898486400,3390,3390,3395,3390,3294
|
|
20240213,113500,4887319490,3390,3390,3395,3385,1975
|
|
20240213,113400,4880627510,3385,3400,3400,3385,3123
|
|
20240213,113300,4870020135,3400,3390,3400,3390,2364
|
|
20240213,113200,4861987000,3390,3385,3390,3385,5500
|
|
20240213,113100,4843342445,3385,3380,3385,3370,2845
|
|
20240213,113000,4833729735,3380,3395,3395,3380,2701
|
|
20240213,112900,4824577000,3395,3390,3405,3390,5054
|
|
20240213,112800,4807392085,3395,3390,3400,3385,4211
|
|
20240213,112700,4793103905,3390,3395,3395,3385,1130
|
|
20240213,112600,4789273905,3395,3365,3410,3365,5025
|
|
20240213,112500,4772245705,3365,3360,3365,3360,2700
|
|
20240213,112400,4763165115,3365,3365,3365,3360,2984
|
|
20240213,112300,4753130770,3370,3355,3370,3355,3882
|
|
20240213,112200,4740094230,3355,3370,3370,3355,7194
|
|
20240213,112100,4715908855,3360,3365,3365,3360,3333
|
|
20240213,112000,4704704660,3365,3360,3365,3360,2708
|
|
20240213,111900,4695604335,3360,3370,3370,3360,9395
|
|
20240213,111800,4663982605,3380,3370,3380,3370,876
|
|
20240213,111700,4661026200,3370,3375,3380,3365,6608
|
|
20240213,111600,4638752545,3375,3370,3375,3370,2198
|
|
20240213,111500,4631341360,3370,3385,3385,3370,1851
|
|
20240213,111400,4625099490,3385,3375,3390,3370,8045
|
|
20240213,111300,4597932655,3375,3380,3380,3375,2010
|
|
20240213,111200,4591144650,3380,3380,3380,3375,2015
|
|
20240213,111100,4584335915,3380,3380,3385,3375,5190
|
|
20240213,111000,4566812085,3380,3385,3385,3375,2598
|
|
20240213,110900,4558026530,3385,3385,3390,3380,3261
|
|
20240213,110800,4546985840,3385,3395,3395,3380,2044
|
|
20240213,110700,4540064795,3380,3380,3400,3370,10400
|
|
20240213,110600,4504935470,3380,3390,3395,3380,8822
|
|
20240213,110500,4475061745,3395,3395,3400,3390,4249
|
|
20240213,110400,4460633420,3400,3400,3400,3395,1972
|
|
20240213,110300,4453935670,3400,3405,3415,3400,4642
|
|
20240213,110200,4438132860,3405,3405,3415,3405,2862
|
|
20240213,110100,4428381950,3405,3405,3405,3400,2541
|
|
20240213,110000,4419738760,3405,3410,3415,3405,1703
|
|
20240213,105900,4413932480,3410,3400,3410,3400,2523
|
|
20240213,105800,4405338920,3400,3405,3405,3395,5901
|
|
20240213,105700,4385269325,3410,3410,3415,3405,1496
|
|
20240213,105600,4380170185,3410,3405,3425,3405,2083
|
|
20240213,105500,4373069350,3405,3415,3415,3405,3536
|
|
20240213,105400,4361024315,3415,3410,3420,3410,4538
|
|
20240213,105300,4345533855,3410,3405,3410,3405,3886
|
|
20240213,105200,4332297495,3405,3410,3415,3405,3114
|
|
20240213,105100,4321681615,3415,3425,3425,3415,3773
|
|
20240213,105000,4308779875,3430,3455,3460,3430,8386
|
|
20240213,104900,4279916140,3450,3425,3455,3425,6945
|
|
20240213,104800,4255992360,3430,3440,3450,3430,6198
|
|
20240213,104700,4234647705,3445,3420,3445,3420,5466
|
|
20240213,104600,4215867755,3420,3410,3420,3410,2952
|
|
20240213,104500,4205788090,3410,3415,3415,3410,7346
|
|
20240213,104400,4180715565,3420,3420,3425,3415,4151
|
|
20240213,104300,4166527740,3415,3435,3435,3415,3142
|
|
20240213,104200,4155771560,3440,3465,3465,3425,4611
|
|
20240213,104100,4139863350,3460,3435,3475,3435,18200
|
|
20240213,104000,4076868475,3435,3420,3460,3420,9862
|
|
20240213,103900,4042933090,3420,3405,3425,3405,7156
|
|
20240213,103800,4018475205,3410,3410,3415,3410,3697
|
|
20240213,103700,4005868175,3415,3390,3415,3390,3713
|
|
20240213,103600,3993246920,3390,3390,3395,3385,3531
|
|
20240213,103500,3981267755,3390,3375,3390,3370,5867
|
|
20240213,103400,3961433800,3380,3375,3380,3365,5772
|
|
20240213,103300,3941983790,3370,3375,3380,3370,2485
|
|
20240213,103200,3933604105,3380,3380,3380,3375,1879
|
|
20240213,103100,3927260220,3380,3375,3385,3370,4599
|
|
20240213,103000,3911730780,3375,3385,3385,3375,4700
|
|
20240213,102900,3895844710,3385,3385,3390,3385,1428
|
|
20240213,102800,3891007260,3385,3380,3385,3375,3490
|
|
20240213,102700,3879211925,3380,3385,3395,3380,3939
|
|
20240213,102600,3865884185,3385,3390,3405,3385,2330
|
|
20240213,102500,3857981890,3390,3395,3400,3375,13070
|
|
20240213,102400,3813763040,3395,3400,3410,3395,3222
|
|
20240213,102300,3802783935,3400,3405,3415,3400,8468
|
|
20240213,102200,3773960360,3410,3415,3415,3400,7407
|
|
20240213,102100,3748710660,3415,3430,3430,3415,8460
|
|
20240213,102000,3719723805,3430,3425,3450,3420,6484
|
|
20240213,101900,3697418715,3430,3435,3450,3430,9656
|
|
20240213,101800,3664253745,3435,3435,3445,3435,14161
|
|
20240213,101700,3615556330,3440,3435,3445,3435,3492
|
|
20240213,101600,3603549655,3445,3430,3445,3425,4343
|
|
20240213,101500,3588645845,3435,3435,3470,3425,21872
|
|
20240213,101400,3513117745,3440,3420,3440,3410,5589
|
|
20240213,101300,3493980200,3420,3430,3440,3410,5397
|
|
20240213,101200,3475460325,3420,3430,3445,3420,11259
|
|
20240213,101100,3436823160,3435,3420,3440,3420,11256
|
|
20240213,101000,3398265410,3415,3370,3415,3370,7943
|
|
20240213,100900,3371226900,3370,3390,3390,3365,6363
|
|
20240213,100800,3349753175,3380,3400,3405,3375,13228
|
|
20240213,100700,3304941325,3400,3370,3400,3370,6576
|
|
20240213,100600,3282744025,3370,3380,3380,3365,3483
|
|
20240213,100500,3270998245,3380,3385,3390,3380,1769
|
|
20240213,100400,3265013840,3385,3400,3410,3385,2331
|
|
20240213,100300,3257118000,3390,3405,3410,3385,3078
|
|
20240213,100200,3246667850,3405,3400,3415,3400,3447
|
|
20240213,100100,3234925000,3400,3375,3400,3375,2233
|
|
20240213,100000,3227367560,3370,3365,3390,3365,3505
|
|
20240213,095900,3215549330,3365,3365,3370,3360,4215
|
|
20240213,095800,3201369495,3370,3370,3375,3370,5231
|
|
20240213,095700,3183740425,3375,3375,3385,3370,2800
|
|
20240213,095600,3174288170,3375,3375,3375,3370,3939
|
|
20240213,095500,3161013275,3375,3380,3380,3375,1533
|
|
20240213,095400,3155839280,3375,3380,3385,3375,1709
|
|
20240213,095300,3150060010,3380,3380,3385,3375,2327
|
|
20240213,095200,3142198950,3380,3380,3395,3380,3650
|
|
20240213,095100,3129844845,3380,3375,3385,3375,5525
|
|
20240213,095000,3111170125,3375,3395,3395,3375,10203
|
|
20240213,094900,3076644275,3395,3400,3405,3390,3031
|
|
20240213,094800,3066346315,3400,3395,3410,3390,2849
|
|
20240213,094700,3056667225,3400,3370,3405,3370,3544
|
|
20240213,094600,3044650805,3370,3370,3390,3355,10400
|
|
20240213,094500,3009645945,3365,3370,3390,3365,2942
|
|
20240213,094400,2999717950,3375,3385,3390,3360,13180
|
|
20240213,094300,2955263435,3385,3410,3415,3385,15506
|
|
20240213,094200,2902517535,3415,3405,3415,3405,4738
|
|
20240213,094100,2886377035,3405,3410,3415,3400,5953
|
|
20240213,094000,2866119815,3410,3415,3415,3405,7352
|
|
20240213,093900,2841059090,3415,3435,3435,3410,4579
|
|
20240213,093800,2825420955,3420,3435,3440,3410,12200
|
|
20240213,093700,2783649800,3440,3445,3450,3430,8625
|
|
20240213,093600,2753962675,3445,3455,3465,3445,10325
|
|
20240213,093500,2718366130,3465,3460,3470,3445,21313
|
|
20240213,093400,2644629125,3460,3430,3480,3430,59730
|
|
20240213,093300,2437742935,3435,3385,3435,3385,14678
|
|
20240213,093200,2387722925,3380,3385,3385,3370,2733
|
|
20240213,093100,2378489710,3390,3385,3390,3380,3212
|
|
20240213,093000,2367622570,3385,3405,3405,3380,17728
|
|
20240213,092900,2307602835,3405,3390,3410,3380,6473
|
|
20240213,092800,2285606550,3385,3420,3420,3385,9888
|
|
20240213,092700,2251971865,3420,3430,3435,3415,8563
|
|
20240213,092600,2222653135,3435,3425,3455,3425,19068
|
|
20240213,092500,2157066585,3425,3430,3435,3410,15464
|
|
20240213,092400,2104122570,3430,3435,3460,3430,26392
|
|
20240213,092300,2013159390,3435,3415,3440,3410,20100
|
|
20240213,092200,1944324170,3420,3400,3420,3375,22058
|
|
20240213,092100,1869193610,3405,3370,3420,3350,12614
|
|
20240213,092000,1826439010,3370,3330,3375,3325,17775
|
|
20240213,091900,1766771700,3330,3340,3340,3325,22500
|
|
20240213,091800,1691750875,3345,3335,3345,3335,4934
|
|
20240213,091700,1675274585,3340,3360,3365,3335,7724
|
|
20240213,091600,1649428525,3365,3355,3370,3340,5565
|
|
20240213,091500,1630746170,3355,3335,3355,3335,16992
|
|
20240213,091400,1573915020,3335,3345,3350,3335,8444
|
|
20240213,091300,1545713300,3345,3335,3345,3335,10814
|
|
20240213,091200,1509615980,3335,3335,3350,3335,13541
|
|
20240213,091100,1464382880,3335,3315,3340,3310,22079
|
|
20240213,091000,1391045085,3315,3315,3340,3315,23199
|
|
20240213,090900,1313875675,3315,3315,3340,3310,26556
|
|
20240213,090800,1225624095,3315,3355,3355,3315,14922
|
|
20240213,090700,1175925530,3355,3335,3355,3315,16829
|
|
20240213,090600,1119749405,3335,3350,3350,3310,14031
|
|
20240213,090500,1073153545,3350,3405,3420,3300,34812
|
|
20240213,090400,956132370,3410,3420,3430,3410,20117
|
|
20240213,090300,887290845,3425,3490,3500,3410,28515
|
|
20240213,090200,789036805,3490,3410,3500,3395,48888
|
|
20240213,090100,620832940,3410,3425,3430,3365,50116
|
|
20240213,090000,450008940,3440,3365,3500,3360,132295
|