704 lines
35 KiB
CSV
704 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,204100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,204000,9443156125,4390,4390,4390,4390,0
|
|
20240213,203900,9443156125,4390,4390,4390,4390,0
|
|
20240213,203800,9443156125,4390,4390,4390,4390,0
|
|
20240213,203700,9443156125,4390,4390,4390,4390,0
|
|
20240213,203600,9443156125,4390,4390,4390,4390,0
|
|
20240213,203500,9443156125,4390,4390,4390,4390,0
|
|
20240213,203400,9443156125,4390,4390,4390,4390,0
|
|
20240213,203300,9443156125,4390,4390,4390,4390,0
|
|
20240213,203200,9443156125,4390,4390,4390,4390,0
|
|
20240213,203100,9443156125,4390,4390,4390,4390,0
|
|
20240213,203000,9443156125,4390,4390,4390,4390,0
|
|
20240213,202900,9443156125,4390,4390,4390,4390,0
|
|
20240213,202800,9443156125,4390,4390,4390,4390,0
|
|
20240213,202700,9443156125,4390,4390,4390,4390,0
|
|
20240213,202600,9443156125,4390,4390,4390,4390,0
|
|
20240213,202500,9443156125,4390,4390,4390,4390,0
|
|
20240213,202400,9443156125,4390,4390,4390,4390,0
|
|
20240213,202300,9443156125,4390,4390,4390,4390,0
|
|
20240213,202200,9443156125,4390,4390,4390,4390,0
|
|
20240213,202100,9443156125,4390,4390,4390,4390,0
|
|
20240213,202000,9443156125,4390,4390,4390,4390,0
|
|
20240213,201900,9443156125,4390,4390,4390,4390,0
|
|
20240213,201800,9443156125,4390,4390,4390,4390,0
|
|
20240213,201700,9443156125,4390,4390,4390,4390,0
|
|
20240213,201600,9443156125,4390,4390,4390,4390,0
|
|
20240213,201500,9443156125,4390,4390,4390,4390,0
|
|
20240213,201400,9443156125,4390,4390,4390,4390,0
|
|
20240213,201300,9443156125,4390,4390,4390,4390,0
|
|
20240213,201200,9443156125,4390,4390,4390,4390,0
|
|
20240213,201100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,201000,9443156125,4390,4390,4390,4390,0
|
|
20240213,200900,9443156125,4390,4390,4390,4390,0
|
|
20240213,200800,9443156125,4390,4390,4390,4390,0
|
|
20240213,200700,9443156125,4390,4390,4390,4390,0
|
|
20240213,200600,9443156125,4390,4390,4390,4390,0
|
|
20240213,200500,9443156125,4390,4390,4390,4390,0
|
|
20240213,200400,9443156125,4390,4390,4390,4390,0
|
|
20240213,200300,9443156125,4390,4390,4390,4390,0
|
|
20240213,200200,9443156125,4390,4390,4390,4390,0
|
|
20240213,200100,9443156125,4390,4390,4390,4390,0
|
|
20240213,200000,9443156125,4390,4390,4390,4390,0
|
|
20240213,195900,9443156125,4390,4390,4390,4390,0
|
|
20240213,195800,9443156125,4390,4390,4390,4390,0
|
|
20240213,195700,9443156125,4390,4390,4390,4390,0
|
|
20240213,195600,9443156125,4390,4390,4390,4390,0
|
|
20240213,195500,9443156125,4390,4390,4390,4390,0
|
|
20240213,195400,9443156125,4390,4390,4390,4390,0
|
|
20240213,195300,9443156125,4390,4390,4390,4390,0
|
|
20240213,195200,9443156125,4390,4390,4390,4390,0
|
|
20240213,195100,9443156125,4390,4390,4390,4390,0
|
|
20240213,195000,9443156125,4390,4390,4390,4390,0
|
|
20240213,194900,9443156125,4390,4390,4390,4390,0
|
|
20240213,194800,9443156125,4390,4390,4390,4390,0
|
|
20240213,194700,9443156125,4390,4390,4390,4390,0
|
|
20240213,194600,9443156125,4390,4390,4390,4390,0
|
|
20240213,194500,9443156125,4390,4390,4390,4390,0
|
|
20240213,194400,9443156125,4390,4390,4390,4390,0
|
|
20240213,194300,9443156125,4390,4390,4390,4390,0
|
|
20240213,194200,9443156125,4390,4390,4390,4390,0
|
|
20240213,194100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,194000,9443156125,4390,4390,4390,4390,0
|
|
20240213,193900,9443156125,4390,4390,4390,4390,0
|
|
20240213,193800,9443156125,4390,4390,4390,4390,0
|
|
20240213,193700,9443156125,4390,4390,4390,4390,0
|
|
20240213,193600,9443156125,4390,4390,4390,4390,0
|
|
20240213,193500,9443156125,4390,4390,4390,4390,0
|
|
20240213,193400,9443156125,4390,4390,4390,4390,0
|
|
20240213,193300,9443156125,4390,4390,4390,4390,0
|
|
20240213,193200,9443156125,4390,4390,4390,4390,0
|
|
20240213,193100,9443156125,4390,4390,4390,4390,0
|
|
20240213,193000,9443156125,4390,4390,4390,4390,0
|
|
20240213,192900,9443156125,4390,4390,4390,4390,0
|
|
20240213,192800,9443156125,4390,4390,4390,4390,0
|
|
20240213,192700,9443156125,4390,4390,4390,4390,0
|
|
20240213,192600,9443156125,4390,4390,4390,4390,0
|
|
20240213,192500,9443156125,4390,4390,4390,4390,0
|
|
20240213,192400,9443156125,4390,4390,4390,4390,0
|
|
20240213,192300,9443156125,4390,4390,4390,4390,0
|
|
20240213,192200,9443156125,4390,4390,4390,4390,0
|
|
20240213,192100,9443156125,4390,4390,4390,4390,0
|
|
20240213,192000,9443156125,4390,4390,4390,4390,0
|
|
20240213,191900,9443156125,4390,4390,4390,4390,0
|
|
20240213,191800,9443156125,4390,4390,4390,4390,0
|
|
20240213,191700,9443156125,4390,4390,4390,4390,0
|
|
20240213,191600,9443156125,4390,4390,4390,4390,0
|
|
20240213,191500,9443156125,4390,4390,4390,4390,0
|
|
20240213,191400,9443156125,4390,4390,4390,4390,0
|
|
20240213,191300,9443156125,4390,4390,4390,4390,0
|
|
20240213,191200,9443156125,4390,4390,4390,4390,0
|
|
20240213,191100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,191000,9443156125,4390,4390,4390,4390,0
|
|
20240213,190900,9443156125,4390,4390,4390,4390,0
|
|
20240213,190800,9443156125,4390,4390,4390,4390,0
|
|
20240213,190700,9443156125,4390,4390,4390,4390,0
|
|
20240213,190600,9443156125,4390,4390,4390,4390,0
|
|
20240213,190500,9443156125,4390,4390,4390,4390,0
|
|
20240213,190400,9443156125,4390,4390,4390,4390,0
|
|
20240213,190300,9443156125,4390,4390,4390,4390,0
|
|
20240213,190200,9443156125,4390,4390,4390,4390,0
|
|
20240213,190100,9443156125,4390,4390,4390,4390,0
|
|
20240213,190000,9443156125,4390,4390,4390,4390,0
|
|
20240213,185900,9443156125,4390,4390,4390,4390,0
|
|
20240213,185800,9443156125,4390,4390,4390,4390,0
|
|
20240213,185700,9443156125,4390,4390,4390,4390,0
|
|
20240213,185600,9443156125,4390,4390,4390,4390,0
|
|
20240213,185500,9443156125,4390,4390,4390,4390,0
|
|
20240213,185400,9443156125,4390,4390,4390,4390,0
|
|
20240213,185300,9443156125,4390,4390,4390,4390,0
|
|
20240213,185200,9443156125,4390,4390,4390,4390,0
|
|
20240213,185100,9443156125,4390,4390,4390,4390,0
|
|
20240213,185000,9443156125,4390,4390,4390,4390,0
|
|
20240213,184900,9443156125,4390,4390,4390,4390,0
|
|
20240213,184800,9443156125,4390,4390,4390,4390,0
|
|
20240213,184700,9443156125,4390,4390,4390,4390,0
|
|
20240213,184600,9443156125,4390,4390,4390,4390,0
|
|
20240213,184500,9443156125,4390,4390,4390,4390,0
|
|
20240213,184400,9443156125,4390,4390,4390,4390,0
|
|
20240213,184300,9443156125,4390,4390,4390,4390,0
|
|
20240213,184200,9443156125,4390,4390,4390,4390,0
|
|
20240213,184100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,184000,9443156125,4390,4390,4390,4390,0
|
|
20240213,183900,9443156125,4390,4390,4390,4390,0
|
|
20240213,183800,9443156125,4390,4390,4390,4390,0
|
|
20240213,183700,9443156125,4390,4390,4390,4390,0
|
|
20240213,183600,9443156125,4390,4390,4390,4390,0
|
|
20240213,183500,9443156125,4390,4390,4390,4390,0
|
|
20240213,183400,9443156125,4390,4390,4390,4390,0
|
|
20240213,183300,9443156125,4390,4390,4390,4390,0
|
|
20240213,183200,9443156125,4390,4390,4390,4390,0
|
|
20240213,183100,9443156125,4390,4390,4390,4390,0
|
|
20240213,183000,9443156125,4390,4390,4390,4390,0
|
|
20240213,182900,9443156125,4390,4390,4390,4390,0
|
|
20240213,182800,9443156125,4390,4390,4390,4390,0
|
|
20240213,182700,9443156125,4390,4390,4390,4390,0
|
|
20240213,182600,9443156125,4390,4390,4390,4390,0
|
|
20240213,182500,9443156125,4390,4390,4390,4390,0
|
|
20240213,182400,9443156125,4390,4390,4390,4390,0
|
|
20240213,182300,9443156125,4390,4390,4390,4390,0
|
|
20240213,182200,9443156125,4390,4390,4390,4390,0
|
|
20240213,182100,9443156125,4390,4390,4390,4390,0
|
|
20240213,182000,9443156125,4390,4390,4390,4390,0
|
|
20240213,181900,9443156125,4390,4390,4390,4390,0
|
|
20240213,181800,9443156125,4390,4390,4390,4390,0
|
|
20240213,181700,9443156125,4390,4390,4390,4390,0
|
|
20240213,181600,9443156125,4390,4390,4390,4390,0
|
|
20240213,181500,9443156125,4390,4390,4390,4390,0
|
|
20240213,181400,9443156125,4390,4390,4390,4390,0
|
|
20240213,181300,9443156125,4390,4390,4390,4390,0
|
|
20240213,181200,9443156125,4390,4390,4390,4390,0
|
|
20240213,181100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,181000,9443156125,4390,4390,4390,4390,0
|
|
20240213,180900,9443156125,4390,4390,4390,4390,0
|
|
20240213,180800,9443156125,4390,4390,4390,4390,0
|
|
20240213,180700,9443156125,4390,4390,4390,4390,0
|
|
20240213,180600,9443156125,4390,4390,4390,4390,0
|
|
20240213,180500,9443156125,4390,4390,4390,4390,0
|
|
20240213,180400,9443156125,4390,4390,4390,4390,0
|
|
20240213,180300,9443156125,4390,4390,4390,4390,0
|
|
20240213,180200,9443156125,4390,4390,4390,4390,0
|
|
20240213,180100,9443156125,4390,4390,4390,4390,0
|
|
20240213,180000,9443156125,4390,4390,4390,4390,0
|
|
20240213,175900,9443156125,4390,4390,4390,4390,0
|
|
20240213,175800,9443156125,4390,4390,4390,4390,0
|
|
20240213,175700,9443156125,4390,4390,4390,4390,0
|
|
20240213,175600,9443156125,4390,4390,4390,4390,0
|
|
20240213,175500,9443156125,4390,4390,4390,4390,0
|
|
20240213,175400,9443156125,4390,4390,4390,4390,0
|
|
20240213,175300,9443156125,4390,4390,4390,4390,0
|
|
20240213,175200,9443156125,4390,4390,4390,4390,0
|
|
20240213,175100,9443156125,4390,4390,4390,4390,0
|
|
20240213,175000,9443156125,4390,4390,4390,4390,0
|
|
20240213,174900,9443156125,4390,4390,4390,4390,0
|
|
20240213,174800,9443156125,4390,4390,4390,4390,0
|
|
20240213,174700,9443156125,4390,4390,4390,4390,0
|
|
20240213,174600,9443156125,4390,4390,4390,4390,0
|
|
20240213,174500,9443156125,4390,4390,4390,4390,0
|
|
20240213,174400,9443156125,4390,4390,4390,4390,0
|
|
20240213,174300,9443156125,4390,4390,4390,4390,0
|
|
20240213,174200,9443156125,4390,4390,4390,4390,0
|
|
20240213,174100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,174000,9443156125,4390,4390,4390,4390,0
|
|
20240213,173900,9443156125,4390,4390,4390,4390,0
|
|
20240213,173800,9443156125,4390,4390,4390,4390,0
|
|
20240213,173700,9443156125,4390,4390,4390,4390,0
|
|
20240213,173600,9443156125,4390,4390,4390,4390,0
|
|
20240213,173500,9443156125,4390,4390,4390,4390,0
|
|
20240213,173400,9443156125,4390,4390,4390,4390,0
|
|
20240213,173300,9443156125,4390,4390,4390,4390,0
|
|
20240213,173200,9443156125,4390,4390,4390,4390,0
|
|
20240213,173100,9443156125,4390,4390,4390,4390,0
|
|
20240213,173000,9443156125,4390,4390,4390,4390,0
|
|
20240213,172900,9443156125,4390,4390,4390,4390,0
|
|
20240213,172800,9443156125,4390,4390,4390,4390,0
|
|
20240213,172700,9443156125,4390,4390,4390,4390,0
|
|
20240213,172600,9443156125,4390,4390,4390,4390,0
|
|
20240213,172500,9443156125,4390,4390,4390,4390,0
|
|
20240213,172400,9443156125,4390,4390,4390,4390,0
|
|
20240213,172300,9443156125,4390,4390,4390,4390,0
|
|
20240213,172200,9443156125,4390,4390,4390,4390,0
|
|
20240213,172100,9443156125,4390,4390,4390,4390,0
|
|
20240213,172000,9443156125,4390,4390,4390,4390,0
|
|
20240213,171900,9443156125,4390,4390,4390,4390,0
|
|
20240213,171800,9443156125,4390,4390,4390,4390,0
|
|
20240213,171700,9443156125,4390,4390,4390,4390,0
|
|
20240213,171600,9443156125,4390,4390,4390,4390,0
|
|
20240213,171500,9443156125,4390,4390,4390,4390,0
|
|
20240213,171400,9443156125,4390,4390,4390,4390,0
|
|
20240213,171300,9443156125,4390,4390,4390,4390,0
|
|
20240213,171200,9443156125,4390,4390,4390,4390,0
|
|
20240213,171100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,171000,9443156125,4390,4390,4390,4390,0
|
|
20240213,170900,9443156125,4390,4390,4390,4390,0
|
|
20240213,170800,9443156125,4390,4390,4390,4390,0
|
|
20240213,170700,9443156125,4390,4390,4390,4390,0
|
|
20240213,170600,9443156125,4390,4390,4390,4390,0
|
|
20240213,170500,9443156125,4390,4390,4390,4390,0
|
|
20240213,170400,9443156125,4390,4390,4390,4390,0
|
|
20240213,170300,9443156125,4390,4390,4390,4390,0
|
|
20240213,170200,9443156125,4390,4390,4390,4390,0
|
|
20240213,170100,9443156125,4390,4390,4390,4390,0
|
|
20240213,170000,9443156125,4390,4390,4390,4390,0
|
|
20240213,165900,9443156125,4390,4390,4390,4390,0
|
|
20240213,165800,9443156125,4390,4390,4390,4390,0
|
|
20240213,165700,9443156125,4390,4390,4390,4390,0
|
|
20240213,165600,9443156125,4390,4390,4390,4390,0
|
|
20240213,165500,9443156125,4390,4390,4390,4390,0
|
|
20240213,165400,9443156125,4390,4390,4390,4390,0
|
|
20240213,165300,9443156125,4390,4390,4390,4390,0
|
|
20240213,165200,9443156125,4390,4390,4390,4390,0
|
|
20240213,165100,9443156125,4390,4390,4390,4390,0
|
|
20240213,165000,9443156125,4390,4390,4390,4390,0
|
|
20240213,164900,9443156125,4390,4390,4390,4390,0
|
|
20240213,164800,9443156125,4390,4390,4390,4390,0
|
|
20240213,164700,9443156125,4390,4390,4390,4390,0
|
|
20240213,164600,9443156125,4390,4390,4390,4390,0
|
|
20240213,164500,9443156125,4390,4390,4390,4390,0
|
|
20240213,164400,9443156125,4390,4390,4390,4390,0
|
|
20240213,164300,9443156125,4390,4390,4390,4390,0
|
|
20240213,164200,9443156125,4390,4390,4390,4390,0
|
|
20240213,164100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,164000,9443156125,4390,4390,4390,4390,0
|
|
20240213,163900,9443156125,4390,4390,4390,4390,0
|
|
20240213,163800,9443156125,4390,4390,4390,4390,0
|
|
20240213,163700,9443156125,4390,4390,4390,4390,0
|
|
20240213,163600,9443156125,4390,4390,4390,4390,0
|
|
20240213,163500,9443156125,4390,4390,4390,4390,0
|
|
20240213,163400,9443156125,4390,4390,4390,4390,0
|
|
20240213,163300,9443156125,4390,4390,4390,4390,0
|
|
20240213,163200,9443156125,4390,4390,4390,4390,0
|
|
20240213,163100,9443156125,4390,4390,4390,4390,0
|
|
20240213,163000,9443156125,4390,4390,4390,4390,0
|
|
20240213,162900,9443156125,4390,4390,4390,4390,0
|
|
20240213,162800,9443156125,4390,4390,4390,4390,0
|
|
20240213,162700,9443156125,4390,4390,4390,4390,0
|
|
20240213,162600,9443156125,4390,4390,4390,4390,0
|
|
20240213,162500,9443156125,4390,4390,4390,4390,0
|
|
20240213,162400,9443156125,4390,4390,4390,4390,0
|
|
20240213,162300,9443156125,4390,4390,4390,4390,0
|
|
20240213,162200,9443156125,4390,4390,4390,4390,0
|
|
20240213,162100,9443156125,4390,4390,4390,4390,0
|
|
20240213,162000,9443156125,4390,4390,4390,4390,0
|
|
20240213,161900,9443156125,4390,4390,4390,4390,0
|
|
20240213,161800,9443156125,4390,4390,4390,4390,0
|
|
20240213,161700,9443156125,4390,4390,4390,4390,0
|
|
20240213,161600,9443156125,4390,4390,4390,4390,0
|
|
20240213,161500,9443156125,4390,4390,4390,4390,0
|
|
20240213,161400,9443156125,4390,4390,4390,4390,0
|
|
20240213,161300,9443156125,4390,4390,4390,4390,0
|
|
20240213,161200,9443156125,4390,4390,4390,4390,0
|
|
20240213,161100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,161000,9443156125,4390,4390,4390,4390,0
|
|
20240213,160900,9443156125,4390,4390,4390,4390,0
|
|
20240213,160800,9443156125,4390,4390,4390,4390,0
|
|
20240213,160700,9443156125,4390,4390,4390,4390,0
|
|
20240213,160600,9443156125,4390,4390,4390,4390,0
|
|
20240213,160500,9443156125,4390,4390,4390,4390,0
|
|
20240213,160400,9443156125,4390,4390,4390,4390,0
|
|
20240213,160300,9443156125,4390,4390,4390,4390,0
|
|
20240213,160200,9443156125,4390,4390,4390,4390,0
|
|
20240213,160100,9443156125,4390,4390,4390,4390,0
|
|
20240213,160000,9443156125,4390,4390,4390,4390,0
|
|
20240213,155900,9443156125,4390,4390,4390,4390,0
|
|
20240213,155800,9443156125,4390,4390,4390,4390,0
|
|
20240213,155700,9443156125,4390,4390,4390,4390,0
|
|
20240213,155600,9443156125,4390,4390,4390,4390,0
|
|
20240213,155500,9443156125,4390,4390,4390,4390,0
|
|
20240213,155400,9443156125,4390,4390,4390,4390,0
|
|
20240213,155300,9443156125,4390,4390,4390,4390,0
|
|
20240213,155200,9443156125,4390,4390,4390,4390,0
|
|
20240213,155100,9443156125,4390,4390,4390,4390,0
|
|
20240213,155000,9443156125,4390,4390,4390,4390,0
|
|
20240213,154900,9443156125,4390,4390,4390,4390,0
|
|
20240213,154800,9443156125,4390,4390,4390,4390,0
|
|
20240213,154700,9443156125,4390,4390,4390,4390,0
|
|
20240213,154600,9443156125,4390,4390,4390,4390,0
|
|
20240213,154500,9443156125,4390,4390,4390,4390,0
|
|
20240213,154400,9443156125,4390,4390,4390,4390,0
|
|
20240213,154300,9443156125,4390,4390,4390,4390,0
|
|
20240213,154200,9443156125,4390,4390,4390,4390,0
|
|
20240213,154100,9443156125,4390,4390,4390,4390,13333
|
|
20240213,154000,9443156125,4390,4390,4390,4390,0
|
|
20240213,153900,9443156125,4390,4390,4390,4390,0
|
|
20240213,153800,9443156125,4390,4390,4390,4390,0
|
|
20240213,153700,9443156125,4390,4390,4390,4390,0
|
|
20240213,153600,9443156125,4390,4390,4390,4390,0
|
|
20240213,153500,9443156125,4390,4390,4390,4390,0
|
|
20240213,153400,9443156125,4390,4390,4390,4390,0
|
|
20240213,153300,9443156125,4390,4390,4390,4390,0
|
|
20240213,153200,9443156125,4390,4390,4390,4390,0
|
|
20240213,153100,9443156125,4390,4390,4390,4390,0
|
|
20240213,153000,9443156125,4390,4390,4390,4390,13333
|
|
20240213,152900,9384624255,4395,4395,4395,4395,0
|
|
20240213,152800,9384624255,4395,4395,4395,4395,0
|
|
20240213,152700,9384624255,4395,4395,4395,4395,0
|
|
20240213,152600,9384624255,4395,4395,4395,4395,0
|
|
20240213,152500,9384624255,4395,4395,4395,4395,0
|
|
20240213,152400,9384624255,4395,4395,4395,4395,0
|
|
20240213,152300,9384624255,4395,4395,4395,4395,0
|
|
20240213,152200,9384624255,4395,4395,4395,4395,0
|
|
20240213,152100,9384624255,4395,4395,4395,4395,0
|
|
20240213,152000,9384624255,4395,4395,4395,4395,0
|
|
20240213,151900,9384624255,4395,4385,4395,4385,10004
|
|
20240213,151800,9340669700,4390,4395,4395,4385,2815
|
|
20240213,151700,9328316020,4395,4390,4395,4385,3163
|
|
20240213,151600,9314427210,4395,4390,4395,4385,3150
|
|
20240213,151500,9300594625,4390,4390,4395,4385,2750
|
|
20240213,151400,9288524875,4390,4385,4395,4385,2105
|
|
20240213,151300,9279283605,4390,4385,4390,4385,772
|
|
20240213,151200,9275898335,4390,4390,4390,4385,558
|
|
20240213,151100,9273449545,4390,4390,4395,4390,847
|
|
20240213,151000,9269731010,4395,4390,4395,4385,3156
|
|
20240213,150900,9255864595,4390,4390,4395,4385,1404
|
|
20240213,150800,9249698930,4390,4390,4390,4385,577
|
|
20240213,150700,9247165955,4390,4390,4390,4380,727
|
|
20240213,150600,9243974855,4385,4385,4385,4375,3711
|
|
20240213,150500,9227702480,4385,4385,4385,4375,340
|
|
20240213,150400,9226213705,4385,4385,4390,4375,6570
|
|
20240213,150300,9197457935,4385,4385,4390,4380,1238
|
|
20240213,150200,9192030055,4390,4385,4395,4380,16030
|
|
20240213,150100,9121725725,4380,4380,4380,4380,2334
|
|
20240213,150000,9111502805,4380,4370,4380,4370,4316
|
|
20240213,145900,9092637870,4370,4385,4395,4370,16890
|
|
20240213,145800,9018713635,4385,4395,4395,4385,915
|
|
20240213,145700,9014694130,4395,4385,4395,4385,510
|
|
20240213,145600,9012455225,4385,4390,4390,4385,1065
|
|
20240213,145500,9007785110,4390,4395,4395,4385,3284
|
|
20240213,145400,8993368325,4395,4390,4395,4385,199
|
|
20240213,145300,8992494785,4395,4390,4395,4390,340
|
|
20240213,145200,8991002175,4395,4390,4395,4380,1946
|
|
20240213,145100,8982463770,4390,4390,4395,4385,203
|
|
20240213,145000,8981572640,4375,4390,4395,4375,7272
|
|
20240213,144900,8949694900,4395,4395,4395,4380,2122
|
|
20240213,144800,8940372060,4395,4390,4395,4380,4984
|
|
20240213,144700,8918491575,4390,4385,4395,4375,5442
|
|
20240213,144600,8894609620,4385,4375,4385,4370,1180
|
|
20240213,144500,8889447550,4380,4385,4385,4375,5004
|
|
20240213,144400,8867538870,4385,4380,4385,4380,310
|
|
20240213,144300,8866181055,4385,4375,4385,4375,939
|
|
20240213,144200,8862068605,4380,4380,4380,4375,632
|
|
20240213,144100,8859301010,4375,4385,4390,4375,2331
|
|
20240213,144000,8849091125,4385,4390,4390,4385,1211
|
|
20240213,143900,8843780875,4390,4390,4395,4390,1811
|
|
20240213,143800,8835830435,4390,4395,4395,4390,1602
|
|
20240213,143700,8828789890,4400,4400,4400,4395,139
|
|
20240213,143600,8828178755,4400,4395,4400,4395,422
|
|
20240213,143500,8826322830,4405,4395,4405,4390,1129
|
|
20240213,143400,8821360775,4400,4395,4400,4395,2060
|
|
20240213,143300,8812296925,4400,4395,4400,4390,153
|
|
20240213,143200,8811624700,4390,4395,4400,4390,505
|
|
20240213,143100,8809407445,4400,4395,4400,4390,477
|
|
20240213,143000,8807311975,4400,4400,4405,4395,1189
|
|
20240213,142900,8802081080,4405,4405,4405,4400,52
|
|
20240213,142800,8801852025,4405,4395,4405,4395,7903
|
|
20240213,142700,8767073645,4395,4390,4395,4390,6958
|
|
20240213,142600,8736513400,4390,4380,4390,4380,734
|
|
20240213,142500,8733295040,4380,4385,4390,4380,2397
|
|
20240213,142400,8722787400,4390,4390,4395,4385,416
|
|
20240213,142300,8720961380,4390,4395,4395,4390,741
|
|
20240213,142200,8717707330,4400,4400,4400,4390,1387
|
|
20240213,142100,8711605795,4400,4385,4400,4385,419
|
|
20240213,142000,8709764260,4395,4395,4400,4385,1718
|
|
20240213,141900,8702223490,4400,4400,4400,4400,19
|
|
20240213,141800,8702139890,4400,4400,4400,4395,1851
|
|
20240213,141700,8693997505,4400,4400,4400,4390,416
|
|
20240213,141600,8692171105,4400,4395,4400,4390,1285
|
|
20240213,141500,8686527255,4395,4395,4400,4395,1036
|
|
20240213,141400,8681974030,4395,4395,4400,4390,839
|
|
20240213,141300,8678290570,4390,4390,4400,4390,1700
|
|
20240213,141200,8670822755,4390,4390,4390,4390,664
|
|
20240213,141100,8667907795,4390,4390,4390,4390,1307
|
|
20240213,141000,8662170065,4385,4390,4390,4380,238
|
|
20240213,140900,8661126805,4390,4390,4390,4390,187
|
|
20240213,140800,8660305875,4390,4390,4390,4380,2031
|
|
20240213,140700,8651401035,4390,4400,4400,4380,2301
|
|
20240213,140600,8641306895,4400,4400,4400,4400,966
|
|
20240213,140500,8637056495,4400,4390,4400,4390,2323
|
|
20240213,140400,8626848495,4385,4395,4395,4385,27
|
|
20240213,140300,8626730030,4395,4395,4395,4395,197
|
|
20240213,140200,8625864215,4395,4395,4395,4380,377
|
|
20240213,140100,8624209175,4395,4385,4395,4385,2108
|
|
20240213,140000,8614951155,4385,4390,4390,4385,14
|
|
20240213,135900,8614889705,4385,4385,4390,4385,151
|
|
20240213,135800,8614226975,4390,4390,4390,4385,2002
|
|
20240213,135700,8605448195,4385,4385,4390,4385,739
|
|
20240213,135600,8602204660,4385,4395,4395,4385,1907
|
|
20240213,135500,8593828910,4395,4400,4400,4385,776
|
|
20240213,135400,8590419190,4400,4395,4400,4395,515
|
|
20240213,135300,8588155750,4390,4390,4400,4380,52044
|
|
20240213,135200,8360075420,4390,4395,4395,4390,441
|
|
20240213,135100,8358138255,4395,4395,4395,4395,189
|
|
20240213,135000,8357307600,4395,4405,4405,4395,1455
|
|
20240213,134900,8350900715,4405,4405,4405,4405,1009
|
|
20240213,134800,8346456070,4400,4395,4400,4395,1784
|
|
20240213,134700,8338610425,4395,4395,4395,4390,4441
|
|
20240213,134600,8319112980,4395,4395,4395,4390,1930
|
|
20240213,134500,8310638230,4395,4400,4400,4395,1371
|
|
20240213,134400,8304612175,4400,4395,4400,4390,1034
|
|
20240213,134300,8300069220,4395,4400,4400,4395,1003
|
|
20240213,134200,8295661020,4400,4400,4405,4395,2238
|
|
20240213,134100,8285815075,4400,4400,4400,4400,203
|
|
20240213,134000,8284921875,4400,4410,4410,4400,8783
|
|
20240213,133900,8246264235,4405,4395,4405,4395,5747
|
|
20240213,133800,8220950555,4395,4395,4395,4390,983
|
|
20240213,133700,8216631550,4395,4400,4400,4395,208
|
|
20240213,133600,8215717355,4400,4410,4410,4400,1519
|
|
20240213,133500,8209023360,4405,4400,4410,4400,10513
|
|
20240213,133400,8162761095,4400,4400,4400,4400,1058
|
|
20240213,133300,8158105895,4400,4395,4405,4395,3126
|
|
20240213,133200,8144351750,4400,4400,4400,4400,1277
|
|
20240213,133100,8138732950,4400,4405,4405,4395,1260
|
|
20240213,133000,8133188455,4400,4400,4410,4400,399
|
|
20240213,132900,8131432745,4405,4410,4410,4405,75
|
|
20240213,132800,8131102095,4400,4410,4410,4400,1147
|
|
20240213,132700,8126045035,4410,4415,4415,4410,285
|
|
20240213,132600,8124788160,4410,4410,4415,4410,386
|
|
20240213,132500,8123084770,4415,4410,4415,4410,808
|
|
20240213,132400,8119518775,4415,4405,4415,4405,340
|
|
20240213,132300,8118019610,4415,4415,4415,4405,927
|
|
20240213,132200,8113933650,4415,4410,4415,4410,431
|
|
20240213,132100,8112032285,4415,4410,4415,4405,3528
|
|
20240213,132000,8096475820,4405,4405,4405,4405,2306
|
|
20240213,131900,8086317890,4380,4400,4405,4380,16227
|
|
20240213,131800,8015061080,4400,4390,4400,4390,77
|
|
20240213,131700,8014723030,4390,4395,4395,4390,1661
|
|
20240213,131600,8007424820,4390,4400,4400,4390,938
|
|
20240213,131500,8003303260,4395,4400,4405,4395,1259
|
|
20240213,131400,7997763515,4395,4400,4400,4395,1415
|
|
20240213,131300,7991538340,4400,4410,4410,4400,1912
|
|
20240213,131200,7983117920,4410,4415,4415,4405,7325
|
|
20240213,131100,7950801705,4415,4415,4415,4410,1125
|
|
20240213,131000,7945840435,4410,4415,4415,4405,11205
|
|
20240213,130900,7896382730,4415,4405,4415,4400,2822
|
|
20240213,130800,7883948645,4405,4400,4410,4400,1667
|
|
20240213,130700,7876602345,4400,4405,4405,4400,792
|
|
20240213,130600,7873114550,4410,4405,4410,4405,3090
|
|
20240213,130500,7859491595,4410,4410,4415,4405,637
|
|
20240213,130400,7856682910,4410,4415,4415,4410,988
|
|
20240213,130300,7852323285,4415,4415,4415,4415,276
|
|
20240213,130200,7851104745,4420,4430,4430,4410,1589
|
|
20240213,130100,7844079125,4430,4425,4430,4425,508
|
|
20240213,130000,7841828920,4425,4425,4425,4425,1192
|
|
20240213,125900,7836554320,4425,4425,4425,4420,695
|
|
20240213,125800,7833479650,4425,4420,4425,4415,2176
|
|
20240213,125700,7823858965,4415,4420,4420,4415,6579
|
|
20240213,125600,7794787285,4420,4410,4420,4405,21731
|
|
20240213,125500,7698903735,4420,4415,4420,4410,165
|
|
20240213,125400,7698175930,4410,4415,4420,4410,15542
|
|
20240213,125300,7629504975,4410,4415,4415,4405,196
|
|
20240213,125200,7628640595,4415,4410,4415,4405,1266
|
|
20240213,125100,7623058025,4410,4415,4415,4410,623
|
|
20240213,125000,7620310045,4415,4415,4420,4415,1426
|
|
20240213,124900,7614013210,4415,4415,4420,4410,1114
|
|
20240213,124800,7609096005,4420,4415,4420,4410,2445
|
|
20240213,124700,7598302325,4415,4420,4440,4415,7263
|
|
20240213,124600,7566105975,4415,4435,4435,4415,1175
|
|
20240213,124500,7560907345,4430,4435,4440,4430,10179
|
|
20240213,124400,7515728240,4430,4425,4430,4420,2373
|
|
20240213,124300,7505217500,4435,4430,4435,4430,1481
|
|
20240213,124200,7498655355,4430,4420,4435,4420,8844
|
|
20240213,124100,7459496450,4415,4420,4420,4415,893
|
|
20240213,124000,7455551910,4420,4420,4420,4420,2389
|
|
20240213,123900,7444992530,4425,4420,4425,4420,1759
|
|
20240213,123800,7437217695,4420,4420,4425,4410,4138
|
|
20240213,123700,7418921965,4420,4405,4420,4405,6564
|
|
20240213,123600,7389944920,4405,4405,4405,4400,378
|
|
20240213,123500,7388281670,4400,4395,4410,4395,781
|
|
20240213,123400,7384845440,4395,4400,4400,4395,937
|
|
20240213,123300,7380723630,4400,4400,4405,4400,3599
|
|
20240213,123200,7364882170,4405,4410,4410,4400,875
|
|
20240213,123100,7361028910,4410,4415,4415,4410,701
|
|
20240213,123000,7357937105,4415,4410,4415,4410,3238
|
|
20240213,122900,7343643850,4400,4400,4410,4400,2950
|
|
20240213,122800,7330644620,4380,4400,4405,4380,3374
|
|
20240213,122700,7315816610,4405,4405,4405,4405,1508
|
|
20240213,122600,7309173870,4405,4410,4410,4405,713
|
|
20240213,122500,7306030850,4410,4415,4415,4405,764
|
|
20240213,122400,7302660485,4415,4410,4415,4405,1693
|
|
20240213,122300,7295194790,4410,4410,4410,4405,907
|
|
20240213,122200,7291199325,4405,4410,4420,4405,2836
|
|
20240213,122100,7278693530,4410,4410,4415,4405,4893
|
|
20240213,122000,7257099120,4410,4400,4415,4400,4735
|
|
20240213,121900,7236236630,4410,4395,4410,4395,12697
|
|
20240213,121800,7180370010,4400,4385,4400,4380,10544
|
|
20240213,121700,7134042225,4385,4395,4395,4385,692
|
|
20240213,121600,7131007795,4385,4390,4390,4385,1066
|
|
20240213,121500,7126330445,4390,4390,4390,4385,2033
|
|
20240213,121400,7117406485,4390,4385,4390,4385,59
|
|
20240213,121300,7117147500,4385,4390,4390,4385,418
|
|
20240213,121200,7115312885,4390,4390,4390,4385,92
|
|
20240213,121100,7114909200,4390,4385,4395,4385,1873
|
|
20240213,121000,7106690845,4385,4385,4390,4380,11481
|
|
20240213,120900,7056347080,4390,4390,4395,4390,1771
|
|
20240213,120800,7048571255,4395,4390,4395,4385,3427
|
|
20240213,120700,7033533425,4390,4385,4390,4380,7276
|
|
20240213,120600,7001624455,4385,4385,4385,4380,10026
|
|
20240213,120500,6957660505,4385,4375,4385,4375,3581
|
|
20240213,120400,6941977935,4375,4370,4380,4360,10475
|
|
20240213,120300,6896169435,4370,4375,4375,4355,3809
|
|
20240213,120200,6879531145,4370,4360,4370,4355,8350
|
|
20240213,120100,6843050350,4360,4360,4365,4355,1417
|
|
20240213,120000,6836874535,4365,4360,4365,4360,510
|
|
20240213,115900,6834650695,4360,4360,4360,4355,3213
|
|
20240213,115800,6820642410,4360,4355,4360,4355,1140
|
|
20240213,115700,6815672810,4345,4355,4355,4335,15689
|
|
20240213,115600,6747531915,4355,4350,4355,4345,828
|
|
20240213,115500,6743931270,4355,4360,4365,4345,21114
|
|
20240213,115400,6652016370,4360,4370,4370,4360,2013
|
|
20240213,115300,6643232220,4370,4365,4370,4365,726
|
|
20240213,115200,6640059615,4365,4365,4370,4360,361
|
|
20240213,115100,6638483895,4370,4360,4370,4360,140
|
|
20240213,115000,6637872820,4360,4365,4370,4360,1312
|
|
20240213,114900,6632151735,4370,4365,4370,4365,220
|
|
20240213,114800,6631191345,4365,4370,4370,4365,1386
|
|
20240213,114700,6625141435,4370,4365,4375,4365,1835
|
|
20240213,114600,6617121710,4365,4370,4370,4365,484
|
|
20240213,114500,6615007680,4370,4370,4370,4365,540
|
|
20240213,114400,6612649380,4370,4370,4370,4365,138
|
|
20240213,114300,6612046825,4370,4375,4375,4365,1015
|
|
20240213,114200,6607614510,4375,4365,4375,4365,6663
|
|
20240213,114100,6578519770,4365,4360,4365,4360,162
|
|
20240213,114000,6577812945,4360,4365,4365,4360,188
|
|
20240213,113900,6576992755,4360,4360,4360,4350,2141
|
|
20240213,113800,6567660175,4350,4365,4365,4350,804
|
|
20240213,113700,6564158050,4370,4370,4370,4365,311
|
|
20240213,113600,6562799010,4370,4360,4370,4350,3714
|
|
20240213,113500,6546618045,4360,4365,4365,4360,1372
|
|
20240213,113400,6540634995,4365,4370,4370,4355,4412
|
|
20240213,113300,6521392010,4370,4375,4375,4365,1581
|
|
20240213,113200,6514482310,4375,4375,4375,4370,4321
|
|
20240213,113100,6495582610,4375,4380,4380,4375,1425
|
|
20240213,113000,6489342735,4380,4375,4380,4375,3361
|
|
20240213,112900,6474630875,4380,4375,4380,4370,3303
|
|
20240213,112800,6460185310,4375,4380,4380,4375,3257
|
|
20240213,112700,6445931060,4380,4375,4380,4375,1641
|
|
20240213,112600,6438748730,4375,4360,4380,4360,6160
|
|
20240213,112500,6411828055,4360,4360,4365,4355,5516
|
|
20240213,112400,6387771195,4360,4355,4360,4350,7370
|
|
20240213,112300,6355682375,4355,4355,4360,4355,1142
|
|
20240213,112200,6350708915,4355,4355,4360,4350,6905
|
|
20240213,112100,6320638910,4360,4365,4370,4355,5731
|
|
20240213,112000,6295645315,4365,4360,4365,4360,2875
|
|
20240213,111900,6283103645,4365,4360,4365,4360,2587
|
|
20240213,111800,6271817230,4365,4370,4370,4360,2246
|
|
20240213,111700,6262020215,4370,4360,4370,4355,4283
|
|
20240213,111600,6243310685,4355,4385,4385,4355,13634
|
|
20240213,111500,6183685230,4385,4395,4395,4385,2021
|
|
20240213,111400,6174819625,4390,4375,4395,4375,49017
|
|
20240213,111300,5959940795,4385,4395,4395,4380,3563
|
|
20240213,111200,5944313045,4390,4395,4400,4390,4713
|
|
20240213,111100,5923584260,4395,4395,4405,4385,4127
|
|
20240213,111000,5905436265,4390,4405,4415,4370,18825
|
|
20240213,110900,5822728680,4415,4420,4420,4410,7694
|
|
20240213,110800,5788760935,4420,4430,4430,4415,9916
|
|
20240213,110700,5744918605,4435,4445,4445,4430,7690
|
|
20240213,110600,5710768425,4450,4460,4460,4445,2012
|
|
20240213,110500,5701807895,4460,4450,4460,4445,19741
|
|
20240213,110400,5613968420,4450,4445,4450,4425,17264
|
|
20240213,110300,5537372090,4450,4465,4465,4445,13830
|
|
20240213,110200,5475804615,4455,4465,4470,4455,17981
|
|
20240213,110100,5395537640,4465,4455,4475,4455,13091
|
|
20240213,110000,5337058505,4455,4465,4465,4450,23926
|
|
20240213,105900,5230379740,4460,4480,4485,4460,13767
|
|
20240213,105800,5168848815,4480,4495,4495,4470,25471
|
|
20240213,105700,5054623500,4495,4465,4495,4460,37840
|
|
20240213,105600,4884917550,4460,4475,4480,4460,14751
|
|
20240213,105500,4819031630,4480,4470,4485,4455,57902
|
|
20240213,105400,4560168105,4475,4440,4480,4440,33672
|
|
20240213,105300,4409994840,4445,4435,4445,4430,30041
|
|
20240213,105200,4276653385,4430,4425,4440,4415,31372
|
|
20240213,105100,4137742055,4415,4415,4425,4400,28817
|
|
20240213,105000,4010518445,4405,4405,4425,4405,20855
|
|
20240213,104900,3918500740,4405,4415,4415,4400,7667
|
|
20240213,104800,3884722795,4420,4390,4425,4385,61135
|
|
20240213,104700,3615722205,4390,4375,4390,4375,24064
|
|
20240213,104600,3510289310,4380,4380,4380,4375,1590
|
|
20240213,104500,3503325335,4375,4375,4380,4375,5385
|
|
20240213,104400,3479750980,4380,4375,4380,4370,11654
|
|
20240213,104300,3428755895,4370,4370,4375,4370,3037
|
|
20240213,104200,3415479070,4370,4370,4370,4365,5390
|
|
20240213,104100,3391924790,4370,4370,4370,4365,9520
|
|
20240213,104000,3350323890,4370,4365,4370,4360,1754
|
|
20240213,103900,3342667500,4365,4360,4365,4360,5931
|
|
20240213,103800,3316781010,4360,4365,4370,4355,538
|
|
20240213,103700,3314431355,4365,4350,4370,4350,11936
|
|
20240213,103600,3262378240,4350,4350,4350,4345,9863
|
|
20240213,103500,3219474940,4350,4355,4360,4350,811
|
|
20240213,103400,3215945095,4355,4345,4360,4345,10375
|
|
20240213,103300,3170767905,4345,4345,4345,4325,5722
|
|
20240213,103200,3145991525,4350,4350,4350,4350,1773
|
|
20240213,103100,3138278975,4350,4350,4350,4350,993
|
|
20240213,103000,3133959425,4350,4350,4350,4350,217
|
|
20240213,102900,3133015475,4350,4345,4350,4345,9744
|
|
20240213,102800,3090677130,4345,4345,4350,4345,2447
|
|
20240213,102700,3080044865,4345,4355,4355,4345,500
|
|
20240213,102600,3077871455,4355,4350,4355,4350,1033
|
|
20240213,102500,3073374865,4350,4345,4355,4340,4711
|
|
20240213,102400,3052876690,4345,4355,4355,4340,1531
|
|
20240213,102300,3046222380,4355,4350,4360,4345,19262
|
|
20240213,102200,2962428465,4350,4350,4350,4345,1268
|
|
20240213,102100,2956918910,4345,4350,4350,4345,4931
|
|
20240213,102000,2935470530,4350,4345,4350,4345,4644
|
|
20240213,101900,2915291520,4345,4345,4345,4340,1343
|
|
20240213,101800,2909459380,4345,4345,4350,4345,2867
|
|
20240213,101700,2897002260,4345,4330,4350,4330,9529
|
|
20240213,101600,2855646260,4330,4330,4330,4320,1788
|
|
20240213,101500,2847909185,4335,4315,4335,4315,5197
|
|
20240213,101400,2825444325,4315,4325,4325,4315,9098
|
|
20240213,101300,2786151150,4325,4335,4335,4325,3697
|
|
20240213,101200,2770156695,4335,4335,4345,4330,2083
|
|
20240213,101100,2761134175,4335,4335,4345,4330,16356
|
|
20240213,101000,2690097975,4335,4335,4335,4325,2472
|
|
20240213,100900,2679394740,4340,4345,4345,4335,154
|
|
20240213,100800,2678726425,4345,4335,4345,4335,643
|
|
20240213,100700,2675936490,4340,4345,4350,4335,2010
|
|
20240213,100600,2667199815,4350,4340,4350,4335,4043
|
|
20240213,100500,2649641920,4340,4330,4340,4330,1725
|
|
20240213,100400,2642169695,4330,4330,4340,4330,5942
|
|
20240213,100300,2616408150,4330,4345,4345,4330,5926
|
|
20240213,100200,2590724715,4345,4340,4345,4335,1183
|
|
20240213,100100,2585593585,4335,4340,4340,4325,4601
|
|
20240213,100000,2565666200,4325,4340,4340,4325,10239
|
|
20240213,095900,2521326650,4335,4340,4345,4335,1449
|
|
20240213,095800,2515044580,4335,4340,4340,4335,3742
|
|
20240213,095700,2498812520,4340,4350,4350,4340,3037
|
|
20240213,095600,2485618625,4350,4340,4350,4340,1571
|
|
20240213,095500,2478799415,4350,4355,4355,4350,2553
|
|
20240213,095400,2467686495,4345,4350,4365,4340,4572
|
|
20240213,095300,2447780190,4345,4340,4350,4340,703
|
|
20240213,095200,2444725670,4350,4350,4355,4340,11995
|
|
20240213,095100,2392654840,4350,4365,4365,4350,4715
|
|
20240213,095000,2372121585,4360,4370,4370,4360,1825
|
|
20240213,094900,2364149110,4370,4350,4370,4350,15319
|
|
20240213,094800,2297289635,4355,4355,4355,4350,4523
|
|
20240213,094700,2277595150,4360,4360,4365,4350,2444
|
|
20240213,094600,2266957615,4365,4350,4365,4350,4767
|
|
20240213,094500,2246177740,4350,4350,4360,4350,2662
|
|
20240213,094400,2234588695,4355,4345,4355,4340,524
|
|
20240213,094300,2232310670,4340,4350,4355,4340,6157
|
|
20240213,094200,2205505810,4340,4350,4350,4340,4758
|
|
20240213,094100,2184820560,4350,4350,4355,4340,6376
|
|
20240213,094000,2157102095,4345,4340,4365,4340,942
|
|
20240213,093900,2152999890,4365,4340,4370,4340,9737
|
|
20240213,093800,2110536365,4340,4335,4350,4335,8359
|
|
20240213,093700,2074245680,4335,4340,4345,4335,1672
|
|
20240213,093600,2066990095,4340,4345,4355,4335,7050
|
|
20240213,093500,2036369705,4345,4345,4350,4345,6854
|
|
20240213,093400,2006589000,4345,4350,4355,4345,3368
|
|
20240213,093300,1991938795,4355,4350,4360,4335,8400
|
|
20240213,093200,1955409775,4345,4370,4375,4345,6881
|
|
20240213,093100,1925417795,4365,4350,4375,4350,11323
|
|
20240213,093000,1876026520,4345,4345,4355,4340,8245
|
|
20240213,092900,1840206170,4340,4385,4390,4335,18331
|
|
20240213,092800,1760264955,4385,4370,4395,4370,31544
|
|
20240213,092700,1622004160,4370,4375,4395,4360,28042
|
|
20240213,092600,1499201990,4375,4345,4375,4340,48803
|
|
20240213,092500,1286695745,4345,4325,4345,4325,21184
|
|
20240213,092400,1194742240,4320,4310,4330,4310,13194
|
|
20240213,092300,1137750520,4315,4335,4335,4315,6809
|
|
20240213,092200,1108312620,4335,4330,4335,4325,5241
|
|
20240213,092100,1085614460,4335,4340,4345,4325,11346
|
|
20240213,092000,1036409775,4345,4325,4345,4325,18022
|
|
20240213,091900,958219630,4325,4310,4325,4300,5178
|
|
20240213,091800,935895135,4325,4330,4335,4300,5202
|
|
20240213,091700,913429435,4330,4310,4340,4310,9154
|
|
20240213,091600,873781855,4325,4315,4340,4310,5647
|
|
20240213,091500,849385995,4315,4290,4345,4290,20546
|
|
20240213,091400,760419060,4290,4315,4320,4285,11140
|
|
20240213,091300,712414565,4310,4300,4320,4280,15535
|
|
20240213,091200,645595875,4300,4310,4310,4295,6156
|
|
20240213,091100,619074575,4300,4305,4320,4295,14486
|
|
20240213,091000,556630215,4305,4255,4305,4255,22393
|
|
20240213,090900,460670590,4255,4235,4255,4230,9671
|
|
20240213,090800,419691795,4235,4245,4250,4235,10882
|
|
20240213,090700,373533020,4245,4255,4255,4240,3190
|
|
20240213,090600,359995990,4255,4265,4265,4240,10664
|
|
20240213,090500,314674910,4260,4285,4290,4260,11704
|
|
20240213,090400,264640060,4285,4260,4285,4255,12821
|
|
20240213,090300,209880335,4260,4275,4275,4260,7936
|
|
20240213,090200,176015310,4260,4275,4280,4260,8435
|
|
20240213,090100,139970500,4270,4260,4270,4240,15148
|
|
20240213,090000,75481220,4260,4250,4265,4240,17635
|