748 lines
40 KiB
CSV
748 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,212500,4681025810,16940,16940,16940,16940,900
|
|
20240213,212400,4681025810,16940,16940,16940,16940,0
|
|
20240213,212300,4681025810,16940,16940,16940,16940,0
|
|
20240213,212200,4681025810,16940,16940,16940,16940,0
|
|
20240213,212100,4681025810,16940,16940,16940,16940,0
|
|
20240213,212000,4681025810,16940,16940,16940,16940,0
|
|
20240213,211900,4681025810,16940,16940,16940,16940,0
|
|
20240213,211800,4681025810,16940,16940,16940,16940,0
|
|
20240213,211700,4681025810,16940,16940,16940,16940,0
|
|
20240213,211600,4681025810,16940,16940,16940,16940,0
|
|
20240213,211500,4681025810,16940,16940,16940,16940,0
|
|
20240213,211400,4681025810,16940,16940,16940,16940,0
|
|
20240213,211300,4681025810,16940,16940,16940,16940,0
|
|
20240213,211200,4681025810,16940,16940,16940,16940,0
|
|
20240213,211100,4681025810,16940,16940,16940,16940,0
|
|
20240213,211000,4681025810,16940,16940,16940,16940,0
|
|
20240213,210900,4681025810,16940,16940,16940,16940,0
|
|
20240213,210800,4681025810,16940,16940,16940,16940,0
|
|
20240213,210700,4681025810,16940,16940,16940,16940,0
|
|
20240213,210600,4681025810,16940,16940,16940,16940,0
|
|
20240213,210500,4681025810,16940,16940,16940,16940,0
|
|
20240213,210400,4681025810,16940,16940,16940,16940,0
|
|
20240213,210300,4681025810,16940,16940,16940,16940,0
|
|
20240213,210200,4681025810,16940,16940,16940,16940,0
|
|
20240213,210100,4681025810,16940,16940,16940,16940,0
|
|
20240213,210000,4681025810,16940,16940,16940,16940,0
|
|
20240213,205900,4681025810,16940,16940,16940,16940,0
|
|
20240213,205800,4681025810,16940,16940,16940,16940,0
|
|
20240213,205700,4681025810,16940,16940,16940,16940,0
|
|
20240213,205600,4681025810,16940,16940,16940,16940,0
|
|
20240213,205500,4681025810,16940,16940,16940,16940,900
|
|
20240213,205400,4681025810,16940,16940,16940,16940,0
|
|
20240213,205300,4681025810,16940,16940,16940,16940,0
|
|
20240213,205200,4681025810,16940,16940,16940,16940,0
|
|
20240213,205100,4681025810,16940,16940,16940,16940,0
|
|
20240213,205000,4681025810,16940,16940,16940,16940,0
|
|
20240213,204900,4681025810,16940,16940,16940,16940,0
|
|
20240213,204800,4681025810,16940,16940,16940,16940,0
|
|
20240213,204700,4681025810,16940,16940,16940,16940,0
|
|
20240213,204600,4681025810,16940,16940,16940,16940,0
|
|
20240213,204500,4681025810,16940,16940,16940,16940,0
|
|
20240213,204400,4681025810,16940,16940,16940,16940,0
|
|
20240213,204300,4681025810,16940,16940,16940,16940,0
|
|
20240213,204200,4681025810,16940,16940,16940,16940,0
|
|
20240213,204100,4681025810,16940,16940,16940,16940,0
|
|
20240213,204000,4681025810,16940,16940,16940,16940,0
|
|
20240213,203900,4681025810,16940,16940,16940,16940,0
|
|
20240213,203800,4681025810,16940,16940,16940,16940,0
|
|
20240213,203700,4681025810,16940,16940,16940,16940,0
|
|
20240213,203600,4681025810,16940,16940,16940,16940,0
|
|
20240213,203500,4681025810,16940,16940,16940,16940,0
|
|
20240213,203400,4681025810,16940,16940,16940,16940,0
|
|
20240213,203300,4681025810,16940,16940,16940,16940,0
|
|
20240213,203200,4681025810,16940,16940,16940,16940,0
|
|
20240213,203100,4681025810,16940,16940,16940,16940,0
|
|
20240213,203000,4681025810,16940,16940,16940,16940,0
|
|
20240213,202900,4681025810,16940,16940,16940,16940,0
|
|
20240213,202800,4681025810,16940,16940,16940,16940,0
|
|
20240213,202700,4681025810,16940,16940,16940,16940,0
|
|
20240213,202600,4681025810,16940,16940,16940,16940,0
|
|
20240213,202500,4681025810,16940,16940,16940,16940,900
|
|
20240213,202400,4681025810,16940,16940,16940,16940,0
|
|
20240213,202300,4681025810,16940,16940,16940,16940,0
|
|
20240213,202200,4681025810,16940,16940,16940,16940,0
|
|
20240213,202100,4681025810,16940,16940,16940,16940,0
|
|
20240213,202000,4681025810,16940,16940,16940,16940,0
|
|
20240213,201900,4681025810,16940,16940,16940,16940,0
|
|
20240213,201800,4681025810,16940,16940,16940,16940,0
|
|
20240213,201700,4681025810,16940,16940,16940,16940,0
|
|
20240213,201600,4681025810,16940,16940,16940,16940,0
|
|
20240213,201500,4681025810,16940,16940,16940,16940,0
|
|
20240213,201400,4681025810,16940,16940,16940,16940,0
|
|
20240213,201300,4681025810,16940,16940,16940,16940,0
|
|
20240213,201200,4681025810,16940,16940,16940,16940,0
|
|
20240213,201100,4681025810,16940,16940,16940,16940,0
|
|
20240213,201000,4681025810,16940,16940,16940,16940,0
|
|
20240213,200900,4681025810,16940,16940,16940,16940,0
|
|
20240213,200800,4681025810,16940,16940,16940,16940,0
|
|
20240213,200700,4681025810,16940,16940,16940,16940,0
|
|
20240213,200600,4681025810,16940,16940,16940,16940,0
|
|
20240213,200500,4681025810,16940,16940,16940,16940,0
|
|
20240213,200400,4681025810,16940,16940,16940,16940,0
|
|
20240213,200300,4681025810,16940,16940,16940,16940,0
|
|
20240213,200200,4681025810,16940,16940,16940,16940,0
|
|
20240213,200100,4681025810,16940,16940,16940,16940,0
|
|
20240213,200000,4681025810,16940,16940,16940,16940,0
|
|
20240213,195900,4681025810,16940,16940,16940,16940,0
|
|
20240213,195800,4681025810,16940,16940,16940,16940,0
|
|
20240213,195700,4681025810,16940,16940,16940,16940,0
|
|
20240213,195600,4681025810,16940,16940,16940,16940,0
|
|
20240213,195500,4681025810,16940,16940,16940,16940,900
|
|
20240213,195400,4681025810,16940,16940,16940,16940,0
|
|
20240213,195300,4681025810,16940,16940,16940,16940,0
|
|
20240213,195200,4681025810,16940,16940,16940,16940,0
|
|
20240213,195100,4681025810,16940,16940,16940,16940,0
|
|
20240213,195000,4681025810,16940,16940,16940,16940,0
|
|
20240213,194900,4681025810,16940,16940,16940,16940,0
|
|
20240213,194800,4681025810,16940,16940,16940,16940,0
|
|
20240213,194700,4681025810,16940,16940,16940,16940,0
|
|
20240213,194600,4681025810,16940,16940,16940,16940,0
|
|
20240213,194500,4681025810,16940,16940,16940,16940,0
|
|
20240213,194400,4681025810,16940,16940,16940,16940,0
|
|
20240213,194300,4681025810,16940,16940,16940,16940,0
|
|
20240213,194200,4681025810,16940,16940,16940,16940,0
|
|
20240213,194100,4681025810,16940,16940,16940,16940,0
|
|
20240213,194000,4681025810,16940,16940,16940,16940,0
|
|
20240213,193900,4681025810,16940,16940,16940,16940,0
|
|
20240213,193800,4681025810,16940,16940,16940,16940,0
|
|
20240213,193700,4681025810,16940,16940,16940,16940,0
|
|
20240213,193600,4681025810,16940,16940,16940,16940,0
|
|
20240213,193500,4681025810,16940,16940,16940,16940,0
|
|
20240213,193400,4681025810,16940,16940,16940,16940,0
|
|
20240213,193300,4681025810,16940,16940,16940,16940,0
|
|
20240213,193200,4681025810,16940,16940,16940,16940,0
|
|
20240213,193100,4681025810,16940,16940,16940,16940,0
|
|
20240213,193000,4681025810,16940,16940,16940,16940,0
|
|
20240213,192900,4681025810,16940,16940,16940,16940,0
|
|
20240213,192800,4681025810,16940,16940,16940,16940,0
|
|
20240213,192700,4681025810,16940,16940,16940,16940,0
|
|
20240213,192600,4681025810,16940,16940,16940,16940,0
|
|
20240213,192500,4681025810,16940,16940,16940,16940,900
|
|
20240213,192400,4681025810,16940,16940,16940,16940,0
|
|
20240213,192300,4681025810,16940,16940,16940,16940,0
|
|
20240213,192200,4681025810,16940,16940,16940,16940,0
|
|
20240213,192100,4681025810,16940,16940,16940,16940,0
|
|
20240213,192000,4681025810,16940,16940,16940,16940,0
|
|
20240213,191900,4681025810,16940,16940,16940,16940,0
|
|
20240213,191800,4681025810,16940,16940,16940,16940,0
|
|
20240213,191700,4681025810,16940,16940,16940,16940,0
|
|
20240213,191600,4681025810,16940,16940,16940,16940,0
|
|
20240213,191500,4681025810,16940,16940,16940,16940,0
|
|
20240213,191400,4681025810,16940,16940,16940,16940,0
|
|
20240213,191300,4681025810,16940,16940,16940,16940,0
|
|
20240213,191200,4681025810,16940,16940,16940,16940,0
|
|
20240213,191100,4681025810,16940,16940,16940,16940,0
|
|
20240213,191000,4681025810,16940,16940,16940,16940,0
|
|
20240213,190900,4681025810,16940,16940,16940,16940,0
|
|
20240213,190800,4681025810,16940,16940,16940,16940,0
|
|
20240213,190700,4681025810,16940,16940,16940,16940,0
|
|
20240213,190600,4681025810,16940,16940,16940,16940,0
|
|
20240213,190500,4681025810,16940,16940,16940,16940,0
|
|
20240213,190400,4681025810,16940,16940,16940,16940,0
|
|
20240213,190300,4681025810,16940,16940,16940,16940,0
|
|
20240213,190200,4681025810,16940,16940,16940,16940,0
|
|
20240213,190100,4681025810,16940,16940,16940,16940,0
|
|
20240213,190000,4681025810,16940,16940,16940,16940,0
|
|
20240213,185900,4681025810,16940,16940,16940,16940,0
|
|
20240213,185800,4681025810,16940,16940,16940,16940,0
|
|
20240213,185700,4681025810,16940,16940,16940,16940,0
|
|
20240213,185600,4681025810,16940,16940,16940,16940,0
|
|
20240213,185500,4681025810,16940,16940,16940,16940,900
|
|
20240213,185400,4681025810,16940,16940,16940,16940,0
|
|
20240213,185300,4681025810,16940,16940,16940,16940,0
|
|
20240213,185200,4681025810,16940,16940,16940,16940,0
|
|
20240213,185100,4681025810,16940,16940,16940,16940,0
|
|
20240213,185000,4681025810,16940,16940,16940,16940,0
|
|
20240213,184900,4681025810,16940,16940,16940,16940,0
|
|
20240213,184800,4681025810,16940,16940,16940,16940,0
|
|
20240213,184700,4681025810,16940,16940,16940,16940,0
|
|
20240213,184600,4681025810,16940,16940,16940,16940,0
|
|
20240213,184500,4681025810,16940,16940,16940,16940,0
|
|
20240213,184400,4681025810,16940,16940,16940,16940,0
|
|
20240213,184300,4681025810,16940,16940,16940,16940,0
|
|
20240213,184200,4681025810,16940,16940,16940,16940,0
|
|
20240213,184100,4681025810,16940,16940,16940,16940,0
|
|
20240213,184000,4681025810,16940,16940,16940,16940,0
|
|
20240213,183900,4681025810,16940,16940,16940,16940,0
|
|
20240213,183800,4681025810,16940,16940,16940,16940,0
|
|
20240213,183700,4681025810,16940,16940,16940,16940,0
|
|
20240213,183600,4681025810,16940,16940,16940,16940,0
|
|
20240213,183500,4681025810,16940,16940,16940,16940,0
|
|
20240213,183400,4681025810,16940,16940,16940,16940,0
|
|
20240213,183300,4681025810,16940,16940,16940,16940,0
|
|
20240213,183200,4681025810,16940,16940,16940,16940,0
|
|
20240213,183100,4681025810,16940,16940,16940,16940,0
|
|
20240213,183000,4681025810,16940,16940,16940,16940,0
|
|
20240213,182900,4681025810,16940,16940,16940,16940,0
|
|
20240213,182800,4681025810,16940,16940,16940,16940,0
|
|
20240213,182700,4681025810,16940,16940,16940,16940,0
|
|
20240213,182600,4681025810,16940,16940,16940,16940,0
|
|
20240213,182500,4681025810,16940,16940,16940,16940,900
|
|
20240213,182400,4681025810,16940,16940,16940,16940,0
|
|
20240213,182300,4681025810,16940,16940,16940,16940,0
|
|
20240213,182200,4681025810,16940,16940,16940,16940,0
|
|
20240213,182100,4681025810,16940,16940,16940,16940,0
|
|
20240213,182000,4681025810,16940,16940,16940,16940,0
|
|
20240213,181900,4681025810,16940,16940,16940,16940,0
|
|
20240213,181800,4681025810,16940,16940,16940,16940,0
|
|
20240213,181700,4681025810,16940,16940,16940,16940,0
|
|
20240213,181600,4681025810,16940,16940,16940,16940,0
|
|
20240213,181500,4681025810,16940,16940,16940,16940,0
|
|
20240213,181400,4681025810,16940,16940,16940,16940,0
|
|
20240213,181300,4681025810,16940,16940,16940,16940,0
|
|
20240213,181200,4681025810,16940,16940,16940,16940,0
|
|
20240213,181100,4681025810,16940,16940,16940,16940,0
|
|
20240213,181000,4681025810,16940,16940,16940,16940,0
|
|
20240213,180900,4681025810,16940,16940,16940,16940,0
|
|
20240213,180800,4681025810,16940,16940,16940,16940,0
|
|
20240213,180700,4681025810,16940,16940,16940,16940,0
|
|
20240213,180600,4681025810,16940,16940,16940,16940,0
|
|
20240213,180500,4681025810,16940,16940,16940,16940,0
|
|
20240213,180400,4681025810,16940,16940,16940,16940,0
|
|
20240213,180300,4681025810,16940,16940,16940,16940,0
|
|
20240213,180200,4681025810,16940,16940,16940,16940,0
|
|
20240213,180100,4681025810,16940,16940,16940,16940,0
|
|
20240213,180000,4681025810,16940,16940,16940,16940,0
|
|
20240213,175900,4681025810,16940,16940,16940,16940,0
|
|
20240213,175800,4681025810,16940,16940,16940,16940,0
|
|
20240213,175700,4681025810,16940,16940,16940,16940,0
|
|
20240213,175600,4681025810,16940,16940,16940,16940,0
|
|
20240213,175500,4681025810,16940,16940,16940,16940,900
|
|
20240213,175400,4681025810,16940,16940,16940,16940,0
|
|
20240213,175300,4681025810,16940,16940,16940,16940,0
|
|
20240213,175200,4681025810,16940,16940,16940,16940,0
|
|
20240213,175100,4681025810,16940,16940,16940,16940,0
|
|
20240213,175000,4681025810,16940,16940,16940,16940,0
|
|
20240213,174900,4681025810,16940,16940,16940,16940,0
|
|
20240213,174800,4681025810,16940,16940,16940,16940,0
|
|
20240213,174700,4681025810,16940,16940,16940,16940,0
|
|
20240213,174600,4681025810,16940,16940,16940,16940,0
|
|
20240213,174500,4681025810,16940,16940,16940,16940,0
|
|
20240213,174400,4681025810,16940,16940,16940,16940,0
|
|
20240213,174300,4681025810,16940,16940,16940,16940,0
|
|
20240213,174200,4681025810,16940,16940,16940,16940,0
|
|
20240213,174100,4681025810,16940,16940,16940,16940,0
|
|
20240213,174000,4681025810,16940,16940,16940,16940,0
|
|
20240213,173900,4681025810,16940,16940,16940,16940,0
|
|
20240213,173800,4681025810,16940,16940,16940,16940,0
|
|
20240213,173700,4681025810,16940,16940,16940,16940,0
|
|
20240213,173600,4681025810,16940,16940,16940,16940,0
|
|
20240213,173500,4681025810,16940,16940,16940,16940,0
|
|
20240213,173400,4681025810,16940,16940,16940,16940,0
|
|
20240213,173300,4681025810,16940,16940,16940,16940,0
|
|
20240213,173200,4681025810,16940,16940,16940,16940,0
|
|
20240213,173100,4681025810,16940,16940,16940,16940,0
|
|
20240213,173000,4681025810,16940,16940,16940,16940,0
|
|
20240213,172900,4681025810,16940,16940,16940,16940,0
|
|
20240213,172800,4681025810,16940,16940,16940,16940,0
|
|
20240213,172700,4681025810,16940,16940,16940,16940,0
|
|
20240213,172600,4681025810,16940,16940,16940,16940,0
|
|
20240213,172500,4681025810,16940,16940,16940,16940,900
|
|
20240213,172400,4681025810,16940,16940,16940,16940,0
|
|
20240213,172300,4681025810,16940,16940,16940,16940,0
|
|
20240213,172200,4681025810,16940,16940,16940,16940,0
|
|
20240213,172100,4681025810,16940,16940,16940,16940,0
|
|
20240213,172000,4681025810,16940,16940,16940,16940,0
|
|
20240213,171900,4681025810,16940,16940,16940,16940,0
|
|
20240213,171800,4681025810,16940,16940,16940,16940,0
|
|
20240213,171700,4681025810,16940,16940,16940,16940,0
|
|
20240213,171600,4681025810,16940,16940,16940,16940,0
|
|
20240213,171500,4681025810,16940,16940,16940,16940,0
|
|
20240213,171400,4681025810,16940,16940,16940,16940,0
|
|
20240213,171300,4681025810,16940,16940,16940,16940,0
|
|
20240213,171200,4681025810,16940,16940,16940,16940,0
|
|
20240213,171100,4681025810,16940,16940,16940,16940,0
|
|
20240213,171000,4681025810,16940,16940,16940,16940,0
|
|
20240213,170900,4681025810,16940,16940,16940,16940,0
|
|
20240213,170800,4681025810,16940,16940,16940,16940,0
|
|
20240213,170700,4681025810,16940,16940,16940,16940,0
|
|
20240213,170600,4681025810,16940,16940,16940,16940,0
|
|
20240213,170500,4681025810,16940,16940,16940,16940,0
|
|
20240213,170400,4681025810,16940,16940,16940,16940,0
|
|
20240213,170300,4681025810,16940,16940,16940,16940,0
|
|
20240213,170200,4681025810,16940,16940,16940,16940,0
|
|
20240213,170100,4681025810,16940,16940,16940,16940,0
|
|
20240213,170000,4681025810,16940,16940,16940,16940,0
|
|
20240213,165900,4681025810,16940,16940,16940,16940,0
|
|
20240213,165800,4681025810,16940,16940,16940,16940,0
|
|
20240213,165700,4681025810,16940,16940,16940,16940,0
|
|
20240213,165600,4681025810,16940,16940,16940,16940,0
|
|
20240213,165500,4681025810,16940,16940,16940,16940,900
|
|
20240213,165400,4681025810,16940,16940,16940,16940,0
|
|
20240213,165300,4681025810,16940,16940,16940,16940,0
|
|
20240213,165200,4681025810,16940,16940,16940,16940,0
|
|
20240213,165100,4681025810,16940,16940,16940,16940,0
|
|
20240213,165000,4681025810,16940,16940,16940,16940,0
|
|
20240213,164900,4681025810,16940,16940,16940,16940,0
|
|
20240213,164800,4681025810,16940,16940,16940,16940,0
|
|
20240213,164700,4681025810,16940,16940,16940,16940,0
|
|
20240213,164600,4681025810,16940,16940,16940,16940,0
|
|
20240213,164500,4681025810,16940,16940,16940,16940,0
|
|
20240213,164400,4681025810,16940,16940,16940,16940,0
|
|
20240213,164300,4681025810,16940,16940,16940,16940,0
|
|
20240213,164200,4681025810,16940,16940,16940,16940,0
|
|
20240213,164100,4681025810,16940,16940,16940,16940,0
|
|
20240213,164000,4681025810,16940,16940,16940,16940,0
|
|
20240213,163900,4681025810,16940,16940,16940,16940,0
|
|
20240213,163800,4681025810,16940,16940,16940,16940,0
|
|
20240213,163700,4681025810,16940,16940,16940,16940,0
|
|
20240213,163600,4681025810,16940,16940,16940,16940,0
|
|
20240213,163500,4681025810,16940,16940,16940,16940,0
|
|
20240213,163400,4681025810,16940,16940,16940,16940,0
|
|
20240213,163300,4681025810,16940,16940,16940,16940,0
|
|
20240213,163200,4681025810,16940,16940,16940,16940,0
|
|
20240213,163100,4681025810,16940,16940,16940,16940,0
|
|
20240213,163000,4681025810,16940,16940,16940,16940,0
|
|
20240213,162900,4681025810,16940,16940,16940,16940,0
|
|
20240213,162800,4681025810,16940,16940,16940,16940,0
|
|
20240213,162700,4681025810,16940,16940,16940,16940,0
|
|
20240213,162600,4681025810,16940,16940,16940,16940,0
|
|
20240213,162500,4681025810,16940,16940,16940,16940,900
|
|
20240213,162400,4681025810,16940,16940,16940,16940,0
|
|
20240213,162300,4681025810,16940,16940,16940,16940,0
|
|
20240213,162200,4681025810,16940,16940,16940,16940,0
|
|
20240213,162100,4681025810,16940,16940,16940,16940,0
|
|
20240213,162000,4681025810,16940,16940,16940,16940,0
|
|
20240213,161900,4681025810,16940,16940,16940,16940,0
|
|
20240213,161800,4681025810,16940,16940,16940,16940,0
|
|
20240213,161700,4681025810,16940,16940,16940,16940,0
|
|
20240213,161600,4681025810,16940,16940,16940,16940,0
|
|
20240213,161500,4681025810,16940,16940,16940,16940,0
|
|
20240213,161400,4681025810,16940,16940,16940,16940,0
|
|
20240213,161300,4681025810,16940,16940,16940,16940,0
|
|
20240213,161200,4681025810,16940,16940,16940,16940,0
|
|
20240213,161100,4681025810,16940,16940,16940,16940,0
|
|
20240213,161000,4681025810,16940,16940,16940,16940,0
|
|
20240213,160900,4681025810,16940,16940,16940,16940,0
|
|
20240213,160800,4681025810,16940,16940,16940,16940,0
|
|
20240213,160700,4681025810,16940,16940,16940,16940,0
|
|
20240213,160600,4681025810,16940,16940,16940,16940,0
|
|
20240213,160500,4681025810,16940,16940,16940,16940,0
|
|
20240213,160400,4681025810,16940,16940,16940,16940,0
|
|
20240213,160300,4681025810,16940,16940,16940,16940,0
|
|
20240213,160200,4681025810,16940,16940,16940,16940,0
|
|
20240213,160100,4681025810,16940,16940,16940,16940,0
|
|
20240213,160000,4681025810,16940,16940,16940,16940,0
|
|
20240213,155900,4681025810,16940,16940,16940,16940,0
|
|
20240213,155800,4681025810,16940,16940,16940,16940,0
|
|
20240213,155700,4681025810,16940,16940,16940,16940,0
|
|
20240213,155600,4681025810,16940,16940,16940,16940,0
|
|
20240213,155500,4681025810,16940,16940,16940,16940,900
|
|
20240213,155400,4681025810,16940,16940,16940,16940,0
|
|
20240213,155300,4681025810,16940,16940,16940,16940,0
|
|
20240213,155200,4681025810,16940,16940,16940,16940,0
|
|
20240213,155100,4681025810,16940,16940,16940,16940,0
|
|
20240213,155000,4681025810,16940,16940,16940,16940,0
|
|
20240213,154900,4681025810,16940,16940,16940,16940,0
|
|
20240213,154800,4681025810,16940,16940,16940,16940,0
|
|
20240213,154700,4681025810,16940,16940,16940,16940,0
|
|
20240213,154600,4681025810,16940,16940,16940,16940,0
|
|
20240213,154500,4681025810,16940,16940,16940,16940,0
|
|
20240213,154400,4681025810,16940,16940,16940,16940,0
|
|
20240213,154300,4681025810,16940,16940,16940,16940,0
|
|
20240213,154200,4681025810,16940,16940,16940,16940,0
|
|
20240213,154100,4681025810,16940,16940,16940,16940,0
|
|
20240213,154000,4681025810,16940,16940,16940,16940,0
|
|
20240213,153900,4681025810,16940,16940,16940,16940,0
|
|
20240213,153800,4681025810,16940,16940,16940,16940,0
|
|
20240213,153700,4681025810,16940,16940,16940,16940,0
|
|
20240213,153600,4681025810,16940,16940,16940,16940,0
|
|
20240213,153500,4681025810,16940,16940,16940,16940,0
|
|
20240213,153400,4681025810,16940,16940,16940,16940,0
|
|
20240213,153300,4681025810,16940,16940,16940,16940,0
|
|
20240213,153200,4681025810,16940,16940,16940,16940,0
|
|
20240213,153100,4681025810,16940,16940,16940,16940,0
|
|
20240213,153000,4681025810,16940,16940,16940,16940,900
|
|
20240213,152900,4665779810,16940,16940,16940,16940,0
|
|
20240213,152800,4665779810,16940,16940,16940,16940,0
|
|
20240213,152700,4665779810,16940,16940,16940,16940,0
|
|
20240213,152600,4665779810,16940,16940,16940,16940,0
|
|
20240213,152500,4665779810,16940,16940,16940,16940,0
|
|
20240213,152400,4665779810,16940,16940,16940,16940,0
|
|
20240213,152300,4665779810,16940,16940,16940,16940,0
|
|
20240213,152200,4665779810,16940,16940,16940,16940,0
|
|
20240213,152100,4665779810,16940,16940,16940,16940,0
|
|
20240213,152000,4665779810,16940,16940,16940,16940,0
|
|
20240213,151900,4665779810,16940,16950,16960,16940,853
|
|
20240213,151800,4651315800,16960,16950,16960,16950,20
|
|
20240213,151700,4650976690,16950,16960,16960,16950,116
|
|
20240213,151600,4649009460,16960,16990,16990,16960,99
|
|
20240213,151500,4647330130,16980,16980,17000,16980,116
|
|
20240213,151400,4645359330,16980,16990,17000,16980,695
|
|
20240213,151300,4633545970,17000,16980,17000,16970,353
|
|
20240213,151200,4627548280,16980,16950,16980,16950,21
|
|
20240213,151100,4627192180,16950,16950,16970,16950,93
|
|
20240213,151000,4625614660,16950,16950,16950,16950,9
|
|
20240213,150900,4625462110,17000,16970,17000,16970,256
|
|
20240213,150800,4621110900,16980,16900,16980,16900,367
|
|
20240213,150700,4614888270,16900,16900,16900,16900,478
|
|
20240213,150600,4606810070,16900,16910,16910,16900,157
|
|
20240213,150500,4604155800,16910,16900,16910,16900,51
|
|
20240213,150400,4603293600,16910,16900,16910,16900,16
|
|
20240213,150300,4603023150,16900,16910,16910,16900,158
|
|
20240213,150200,4600351730,16910,16910,16910,16910,18
|
|
20240213,150100,4600047350,16910,16930,16930,16910,9
|
|
20240213,150000,4599895140,16910,16910,16910,16910,111
|
|
20240213,145900,4598018130,16910,16910,16920,16910,264
|
|
20240213,145800,4593553370,16910,16870,16930,16870,251
|
|
20240213,145700,4589306280,16920,16870,16920,16860,58
|
|
20240213,145600,4588327740,16870,16870,16870,16850,187
|
|
20240213,145500,4585174100,16840,16900,16900,16840,2648
|
|
20240213,145400,4540525790,16890,16880,16910,16870,83
|
|
20240213,145300,4539123660,16870,16870,16890,16870,167
|
|
20240213,145200,4536304690,16870,16870,16870,16860,557
|
|
20240213,145100,4526909860,16870,16880,16880,16870,232
|
|
20240213,145000,4522994080,16880,16890,16930,16880,169
|
|
20240213,144900,4520139930,16890,16890,16900,16880,80
|
|
20240213,144800,4518788660,16890,16920,16920,16890,575
|
|
20240213,144700,4509064820,16920,16930,16930,16920,122
|
|
20240213,144600,4507000260,16930,16930,16940,16930,74
|
|
20240213,144500,4505747430,16930,16930,16930,16930,323
|
|
20240213,144400,4500279040,16930,16960,16960,16930,416
|
|
20240213,144300,4493232150,16960,16970,16970,16960,58
|
|
20240213,144200,4492248220,16970,16990,16990,16970,113
|
|
20240213,144100,4490330430,16990,17000,17000,16990,553
|
|
20240213,144000,4480934000,17000,17010,17010,17000,55
|
|
20240213,143900,4479998630,17010,17040,17040,17010,67
|
|
20240213,143800,4478858150,17050,17040,17050,17040,413
|
|
20240213,143700,4471817440,17040,17040,17040,17040,239
|
|
20240213,143600,4467744880,17040,16980,17040,16980,420
|
|
20240213,143500,4460604920,16970,16960,16990,16960,181
|
|
20240213,143400,4457532490,16970,17000,17000,16970,119
|
|
20240213,143300,4455510870,17000,17010,17010,17000,995
|
|
20240213,143200,4438587100,17010,17020,17020,17010,65
|
|
20240213,143100,4437481440,17010,17020,17020,17010,143
|
|
20240213,143000,4435048100,17020,17020,17020,17010,290
|
|
20240213,142900,4430112620,17020,17010,17020,17000,134
|
|
20240213,142800,4427833210,17010,17020,17020,17010,185
|
|
20240213,142700,4424685650,17020,17020,17020,17010,85
|
|
20240213,142600,4423239140,17020,17040,17040,17020,324
|
|
20240213,142500,4417720850,17040,17050,17060,17040,123
|
|
20240213,142400,4415624630,17050,17050,17060,17050,26
|
|
20240213,142300,4415181320,17040,17040,17060,17040,102
|
|
20240213,142200,4413442560,17040,17100,17100,17040,849
|
|
20240213,142100,4398935860,17100,17120,17120,17100,495
|
|
20240213,142000,4390467600,17120,17070,17130,17070,3172
|
|
20240213,141900,4336208460,17080,17040,17080,17020,1310
|
|
20240213,141800,4313868780,17040,16980,17040,16970,981
|
|
20240213,141700,4297172640,16970,16970,16980,16960,118
|
|
20240213,141600,4295169900,16970,16940,16970,16920,121
|
|
20240213,141500,4293119560,16940,16960,16960,16920,303
|
|
20240213,141400,4287983920,16960,16960,16960,16960,113
|
|
20240213,141300,4286067440,16960,16950,16960,16950,100
|
|
20240213,141200,4284371660,16950,16980,16980,16950,214
|
|
20240213,141100,4280743280,16980,16960,16980,16950,219
|
|
20240213,141000,4277029760,16960,16940,16990,16910,242
|
|
20240213,140900,4272926850,16910,16940,16940,16910,137
|
|
20240213,140800,4270608290,16900,16960,16960,16900,215
|
|
20240213,140700,4266967950,16960,16940,16960,16940,37
|
|
20240213,140600,4266340530,16990,16980,17010,16920,460
|
|
20240213,140500,4258527340,16980,16990,16990,16980,385
|
|
20240213,140400,4251989550,16990,17030,17030,16980,321
|
|
20240213,140300,4246528690,17030,17040,17040,17030,674
|
|
20240213,140200,4235050060,17040,17000,17050,17000,1042
|
|
20240213,140100,4217315820,16980,16980,17000,16980,208
|
|
20240213,140000,4213783640,16980,16990,16990,16980,439
|
|
20240213,135900,4206326050,16980,16980,16980,16980,65
|
|
20240213,135800,4205222350,16980,16970,16980,16970,189
|
|
20240213,135700,4202013860,16970,16960,16970,16950,414
|
|
20240213,135600,4194995440,16950,16880,16960,16880,1164
|
|
20240213,135500,4175277240,16870,16870,16900,16870,58
|
|
20240213,135400,4174298550,16880,16850,16880,16830,147
|
|
20240213,135300,4171820920,16860,16820,16860,16820,209
|
|
20240213,135200,4168301110,16820,16840,16860,16820,1375
|
|
20240213,135100,4145138760,16840,16860,16870,16840,263
|
|
20240213,135000,4140708320,16840,16860,16890,16840,515
|
|
20240213,134900,4132027560,16880,16860,16880,16860,139
|
|
20240213,134800,4129683800,16900,16880,16900,16870,102
|
|
20240213,134700,4127961360,16880,16850,16880,16840,107
|
|
20240213,134600,4126157340,16850,16840,16860,16840,174
|
|
20240213,134500,4123226870,16840,16840,16840,16840,84
|
|
20240213,134400,4121812310,16920,16850,16920,16840,183
|
|
20240213,134300,4118725580,16840,16830,16840,16830,593
|
|
20240213,134200,4108745070,16820,16830,16830,16820,170
|
|
20240213,134100,4105885060,16830,16880,16880,16830,166
|
|
20240213,134000,4103090080,16880,16830,16880,16830,37
|
|
20240213,133900,4102467320,16830,16840,16840,16830,599
|
|
20240213,133800,4092386050,16930,16850,16930,16840,917
|
|
20240213,133700,4076924620,16850,16860,16860,16850,962
|
|
20240213,133600,4060711530,16890,16860,16900,16860,52
|
|
20240213,133500,4059833690,16860,16860,16860,16860,170
|
|
20240213,133400,4056967490,16880,16860,16880,16850,171
|
|
20240213,133300,4054083330,16860,16870,16870,16860,137
|
|
20240213,133200,4051773380,16870,16860,16870,16860,123
|
|
20240213,133100,4049699190,16870,16880,16880,16860,162
|
|
20240213,133000,4046966130,16880,16880,16890,16880,66
|
|
20240213,132900,4045851980,16880,16880,16890,16880,185
|
|
20240213,132800,4042729010,16880,16920,16920,16880,167
|
|
20240213,132700,4039907020,16920,16920,16920,16920,32
|
|
20240213,132600,4039365580,16920,16890,16920,16890,542
|
|
20240213,132500,4030209900,16890,16910,16910,16890,175
|
|
20240213,132400,4027251560,16910,16910,16910,16910,160
|
|
20240213,132300,4024545960,16960,16920,16960,16910,147
|
|
20240213,132200,4022057110,16910,16910,16920,16910,201
|
|
20240213,132100,4018658100,16910,16910,16910,16910,153
|
|
20240213,132000,4016070870,16910,16910,16910,16910,159
|
|
20240213,131900,4013382180,16910,16950,16950,16910,67
|
|
20240213,131800,4012247770,16950,16940,16970,16940,411
|
|
20240213,131700,4005285390,16940,16900,16940,16890,712
|
|
20240213,131600,3993251930,16900,16900,16900,16900,66
|
|
20240213,131500,3992136530,16900,16900,16900,16900,252
|
|
20240213,131400,3987877730,16900,16910,16910,16900,94
|
|
20240213,131300,3986288490,16910,16950,16950,16910,250
|
|
20240213,131200,3982053870,16980,16950,16980,16950,44
|
|
20240213,131100,3981307750,16950,16940,16950,16940,183
|
|
20240213,131000,3978206450,16940,16940,16940,16940,841
|
|
20240213,130900,3963959910,16940,16940,16940,16940,164
|
|
20240213,130800,3961181750,16940,17000,17000,16940,13
|
|
20240213,130700,3960961250,17000,16950,17000,16950,653
|
|
20240213,130600,3949867370,16950,16950,16960,16950,404
|
|
20240213,130500,3943018400,16960,16950,16960,16950,86
|
|
20240213,130400,3941560690,16950,16960,16960,16950,95
|
|
20240213,130300,3939949780,16960,16970,16970,16950,112
|
|
20240213,130200,3938050170,16970,16970,16980,16950,328
|
|
20240213,130100,3932488470,16970,16970,16970,16970,43
|
|
20240213,130000,3931758760,16970,16960,16970,16960,100
|
|
20240213,125900,3930062060,16960,16950,16960,16950,83
|
|
20240213,125800,3928654490,16960,16950,16960,16950,108
|
|
20240213,125700,3926823880,16950,16950,16950,16950,217
|
|
20240213,125600,3923145730,16950,16940,16960,16940,98
|
|
20240213,125500,3921485330,16950,17000,17000,16950,337
|
|
20240213,125400,3915764860,17000,17030,17030,17000,300
|
|
20240213,125300,3910661370,17050,17050,17050,17030,39
|
|
20240213,125200,3909996880,17080,17040,17100,17040,1759
|
|
20240213,125100,3879973660,17050,16960,17050,16950,751
|
|
20240213,125000,3867190250,16960,16940,16960,16930,250
|
|
20240213,124900,3862953930,16930,16920,16930,16920,22
|
|
20240213,124800,3862581580,16920,16930,16930,16920,92
|
|
20240213,124700,3861024530,16920,16940,16940,16920,335
|
|
20240213,124600,3855354460,16960,16960,16970,16960,151
|
|
20240213,124500,3852793250,16970,16920,16970,16920,129
|
|
20240213,124400,3850607400,16930,16920,16930,16920,64
|
|
20240213,124300,3849524260,16910,16900,16910,16870,714
|
|
20240213,124200,3837462670,16910,16930,16930,16910,182
|
|
20240213,124100,3834383510,16920,16930,16940,16920,380
|
|
20240213,124000,3827953280,16920,16930,16930,16920,63
|
|
20240213,123900,3826886850,16930,16930,16930,16920,114
|
|
20240213,123800,3824957060,16920,16970,16980,16920,120
|
|
20240213,123700,3822922110,16970,16970,16980,16970,61
|
|
20240213,123600,3821886670,16980,17020,17050,16980,117
|
|
20240213,123500,3819892590,17040,16970,17040,16910,1062
|
|
20240213,123400,3801842740,16960,16950,16990,16940,231
|
|
20240213,123300,3797924540,16940,16910,16940,16910,65
|
|
20240213,123200,3796824070,16900,16950,16960,16900,187
|
|
20240213,123100,3793654640,16950,16950,16960,16950,314
|
|
20240213,123000,3788331580,16950,16910,16950,16900,236
|
|
20240213,122900,3784334850,16910,16910,16910,16910,52
|
|
20240213,122800,3783455530,16900,16900,16910,16900,167
|
|
20240213,122700,3780632890,16900,16920,16920,16900,160
|
|
20240213,122600,3777926970,16930,16920,16930,16920,87
|
|
20240213,122500,3776454690,16930,16930,16930,16920,24
|
|
20240213,122400,3776048560,16940,16920,16940,16920,80
|
|
20240213,122300,3774694210,16920,16940,16940,16920,148
|
|
20240213,122200,3772188840,16930,16930,16940,16930,405
|
|
20240213,122100,3765332140,16930,16940,16940,16930,24
|
|
20240213,122000,3764925670,16940,16940,16940,16930,53
|
|
20240213,121900,3764028200,16930,16930,16940,16930,134
|
|
20240213,121800,3761758450,16930,16950,16980,16930,734
|
|
20240213,121700,3749328110,16950,16930,16950,16930,139
|
|
20240213,121600,3746972780,16920,16920,16940,16920,57
|
|
20240213,121500,3746008170,16950,16950,16960,16950,96
|
|
20240213,121400,3744380890,16960,16930,16960,16920,118
|
|
20240213,121300,3742382410,16920,16930,16940,16890,68
|
|
20240213,121200,3741232400,16940,16920,16940,16880,34
|
|
20240213,121100,3740657450,16870,16960,16960,16870,145
|
|
20240213,121000,3738208090,16960,16940,16960,16930,129
|
|
20240213,120900,3736021680,16940,16900,16940,16900,186
|
|
20240213,120800,3732873780,16890,16920,16920,16870,82
|
|
20240213,120700,3731488740,16920,16940,16940,16920,40
|
|
20240213,120600,3730811650,16920,16940,16950,16920,201
|
|
20240213,120500,3727407090,16930,16930,16950,16930,33
|
|
20240213,120400,3726848090,16950,16890,16950,16880,1484
|
|
20240213,120300,3701748190,16880,16870,16880,16870,1017
|
|
20240213,120200,3684581440,16880,16870,16880,16870,59
|
|
20240213,120100,3683585860,16880,16880,16880,16870,292
|
|
20240213,120000,3678659260,16870,16860,16880,16860,374
|
|
20240213,115900,3672350120,16870,16860,16870,16860,48
|
|
20240213,115800,3671540580,16860,16860,16870,16860,49
|
|
20240213,115700,3670714380,16860,16850,16860,16850,87
|
|
20240213,115600,3669247770,16850,16820,16850,16820,183
|
|
20240213,115500,3666166590,16820,16830,16840,16820,139
|
|
20240213,115400,3663827240,16830,16850,16850,16830,79
|
|
20240213,115300,3662496530,16850,16860,16870,16850,37
|
|
20240213,115200,3661872710,16850,16840,16870,16830,188
|
|
20240213,115100,3658707170,16820,16860,16860,16820,494
|
|
20240213,115000,3650392520,16870,16870,16870,16860,157
|
|
20240213,114900,3647744040,16870,16880,16880,16870,25
|
|
20240213,114800,3647322170,16880,16870,16890,16870,219
|
|
20240213,114700,3643626840,16880,16870,16880,16870,411
|
|
20240213,114600,3636692730,16880,16880,16880,16880,34
|
|
20240213,114500,3636118810,16890,16890,16890,16870,82
|
|
20240213,114400,3634734750,16880,16890,16890,16870,174
|
|
20240213,114300,3631798480,16870,16850,16870,16850,117
|
|
20240213,114200,3629826060,16830,16850,16850,16830,105
|
|
20240213,114100,3628057390,16850,16870,16870,16850,27
|
|
20240213,114000,3627602110,16850,16880,16880,16850,293
|
|
20240213,113900,3622660290,16880,16850,16890,16850,656
|
|
20240213,113800,3611600470,16850,16860,16860,16850,308
|
|
20240213,113700,3606408090,16860,16860,16860,16850,114
|
|
20240213,113600,3604486930,16850,16870,16870,16850,196
|
|
20240213,113500,3601183210,16870,16890,16890,16870,186
|
|
20240213,113400,3598042960,16910,16880,16910,16880,61
|
|
20240213,113300,3597012070,16890,16890,16890,16870,724
|
|
20240213,113200,3584794760,16890,16910,16910,16890,96
|
|
20240213,113100,3583172050,16920,16920,16920,16900,117
|
|
20240213,113000,3581192750,16910,16890,16920,16890,135
|
|
20240213,112900,3578909990,16880,16850,16880,16850,215
|
|
20240213,112800,3575284860,16890,16880,16890,16850,92
|
|
20240213,112700,3573732310,16880,16870,16880,16870,78
|
|
20240213,112600,3572415870,16870,16840,16950,16840,205
|
|
20240213,112500,3568958290,16810,16840,16840,16810,53
|
|
20240213,112400,3568065800,16860,16810,16860,16800,4571
|
|
20240213,112300,3491098250,16820,16820,16830,16820,302
|
|
20240213,112200,3486017540,16830,16840,16840,16830,23
|
|
20240213,112100,3485630270,16820,16850,16850,16810,352
|
|
20240213,112000,3479711200,16820,16830,16840,16810,1162
|
|
20240213,111900,3460164830,16820,16830,16840,16820,735
|
|
20240213,111800,3447795860,16830,16850,16850,16830,470
|
|
20240213,111700,3439881930,16860,16890,16890,16850,570
|
|
20240213,111600,3430263170,16880,16890,16900,16880,61
|
|
20240213,111500,3429233040,16900,16890,16900,16880,82
|
|
20240213,111400,3427848230,16880,16860,16880,16850,815
|
|
20240213,111300,3414112910,16870,16900,16910,16870,1160
|
|
20240213,111200,3394534650,16910,16930,16940,16910,718
|
|
20240213,111100,3382382580,16940,16960,16960,16940,121
|
|
20240213,111000,3380332390,16950,16980,16980,16950,129
|
|
20240213,110900,3378143520,16980,17000,17000,16980,178
|
|
20240213,110800,3375119180,17010,17020,17020,17000,88
|
|
20240213,110700,3373622080,17020,17050,17050,17010,54
|
|
20240213,110600,3372702430,17030,16940,17030,16940,1081
|
|
20240213,110500,3354308310,16940,16940,16950,16940,108
|
|
20240213,110400,3352478730,16940,16950,16960,16930,271
|
|
20240213,110300,3347887290,16950,16950,16950,16940,123
|
|
20240213,110200,3345803620,16940,16950,16960,16940,155
|
|
20240213,110100,3343176330,16950,16940,16950,16930,263
|
|
20240213,110000,3338721220,16940,16940,16940,16930,107
|
|
20240213,105900,3336908970,16940,16940,16940,16930,163
|
|
20240213,105800,3334148790,16940,16950,16950,16940,191
|
|
20240213,105700,3330912770,16950,16970,16970,16950,151
|
|
20240213,105600,3328352290,16960,16940,16960,16940,436
|
|
20240213,105500,3320958580,16940,16930,16940,16930,171
|
|
20240213,105400,3318063450,16960,16960,16960,16930,1579
|
|
20240213,105300,3291304080,16970,16960,16970,16960,58
|
|
20240213,105200,3290320110,16940,16920,16940,16920,80
|
|
20240213,105100,3288965790,16930,16920,17000,16920,4537
|
|
20240213,105000,3211845930,16930,16920,16930,16920,130
|
|
20240213,104900,3209646160,16950,16930,16950,16920,213
|
|
20240213,104800,3206041880,16920,17000,17000,16910,100
|
|
20240213,104700,3204346540,17000,16970,17000,16910,962
|
|
20240213,104600,3188019000,16980,16890,16990,16890,414
|
|
20240213,104500,3181008580,16890,16900,16910,16890,126
|
|
20240213,104400,3178879730,16900,16920,16920,16880,26
|
|
20240213,104300,3178440550,16880,16900,16920,16880,213
|
|
20240213,104200,3174841120,16900,16910,16920,16900,147
|
|
20240213,104100,3172355370,16910,16910,16920,16900,120
|
|
20240213,104000,3170326850,16920,16920,16920,16910,128
|
|
20240213,103900,3168162000,16920,16940,16940,16920,760
|
|
20240213,103800,3155301490,16940,16980,16980,16940,451
|
|
20240213,103700,3147651400,16990,16960,16990,16960,68
|
|
20240213,103600,3146497560,16960,16980,16980,16950,116
|
|
20240213,103500,3144531010,16970,17000,17000,16970,69
|
|
20240213,103400,3143359190,17000,17080,17080,17000,2609
|
|
20240213,103300,3098907070,17080,17070,17080,17070,371
|
|
20240213,103200,3092574070,17080,17070,17080,17070,1060
|
|
20240213,103100,3074479690,17130,17120,17130,17050,834
|
|
20240213,103000,3060201150,17120,17030,17140,17030,2281
|
|
20240213,102900,3021224670,17030,17070,17080,17030,1144
|
|
20240213,102800,3001707740,17070,16960,17080,16960,1135
|
|
20240213,102700,2982358050,16970,16960,16970,16960,316
|
|
20240213,102600,2976996990,16960,16930,17050,16930,1011
|
|
20240213,102500,2959825190,16930,16940,16960,16930,260
|
|
20240213,102400,2955417770,16950,16920,16950,16920,140
|
|
20240213,102300,2953048310,16920,16880,16930,16880,711
|
|
20240213,102200,2941021930,16880,16870,16890,16870,188
|
|
20240213,102100,2937849170,16870,16890,16890,16870,153
|
|
20240213,102000,2935267480,16890,16910,16910,16890,89
|
|
20240213,101900,2933763950,16890,16940,16940,16870,271
|
|
20240213,101800,2929181910,16950,16950,16950,16950,28
|
|
20240213,101700,2928707310,16960,16870,16960,16820,2062
|
|
20240213,101600,2893829190,16870,16870,16880,16870,201
|
|
20240213,101500,2890436720,16820,16830,16870,16820,256
|
|
20240213,101400,2886128010,16820,16790,16820,16790,271
|
|
20240213,101300,2881572320,16800,16820,16820,16800,158
|
|
20240213,101200,2878917370,16820,16820,16820,16820,485
|
|
20240213,101100,2870759670,16810,16890,16890,16810,286
|
|
20240213,101000,2865941230,16890,16800,16890,16800,695
|
|
20240213,100900,2854235740,16790,16790,16790,16790,325
|
|
20240213,100800,2848778990,16790,16830,16830,16780,144
|
|
20240213,100700,2846360680,16770,16780,16850,16770,361
|
|
20240213,100600,2840304690,16780,16820,16820,16770,1202
|
|
20240213,100500,2820139400,16790,16910,16910,16780,2716
|
|
20240213,100400,2774305390,16920,16910,16930,16900,784
|
|
20240213,100300,2761034820,16920,16780,16920,16760,4586
|
|
20240213,100200,2683847720,16790,16790,16790,16770,479
|
|
20240213,100100,2675810870,16790,16800,16800,16790,285
|
|
20240213,100000,2671025560,16800,16800,16800,16790,410
|
|
20240213,095900,2664141270,16800,16800,16810,16790,242
|
|
20240213,095800,2660075350,16810,16830,16830,16800,3652
|
|
20240213,095700,2598679350,16830,16830,16830,16820,417
|
|
20240213,095600,2591661550,16830,16760,16830,16760,819
|
|
20240213,095500,2577910890,16770,16790,16800,16760,2387
|
|
20240213,095400,2537873120,16800,16850,16850,16800,578
|
|
20240213,095300,2528150790,16800,16890,16890,16800,1925
|
|
20240213,095200,2495718190,16880,16890,16920,16880,2454
|
|
20240213,095100,2454272640,16890,17030,17030,16890,3487
|
|
20240213,095000,2395064300,17030,17040,17090,17020,989
|
|
20240213,094900,2378214220,17040,17140,17170,17040,1156
|
|
20240213,094800,2358435670,17180,17180,17210,17180,649
|
|
20240213,094700,2347278890,17200,17110,17200,17110,3485
|
|
20240213,094600,2287430780,17100,17080,17130,17060,1657
|
|
20240213,094500,2259110000,17080,17080,17110,17080,392
|
|
20240213,094400,2252410390,17120,17050,17130,17050,1423
|
|
20240213,094300,2228135120,17050,17010,17070,17010,737
|
|
20240213,094200,2215561720,17050,17040,17070,17010,1716
|
|
20240213,094100,2186315150,17060,17190,17190,17060,4716
|
|
20240213,094000,2105541860,17170,17220,17220,17150,574
|
|
20240213,093900,2095674120,17260,17190,17340,17040,14477
|
|
20240213,093800,1846060600,17200,16980,17270,16980,15662
|
|
20240213,093700,1577249210,16990,17080,17090,16920,2043
|
|
20240213,093600,1542576920,17050,17010,17100,17010,5132
|
|
20240213,093500,1454888250,17100,16930,17160,16930,12609
|
|
20240213,093400,1239589420,16930,16850,16940,16820,4896
|
|
20240213,093300,1156889610,16840,16700,16840,16700,4678
|
|
20240213,093200,1078389310,16700,16770,16780,16650,2211
|
|
20240213,093100,1041349580,16770,16700,16780,16700,3370
|
|
20240213,093000,984946180,16700,16600,16700,16600,2688
|
|
20240213,092900,940131650,16600,16630,16630,16600,1517
|
|
20240213,092800,914935040,16620,16690,16690,16620,934
|
|
20240213,092700,899361780,16690,16600,16690,16600,2335
|
|
20240213,092600,860445090,16600,16570,16650,16480,4806
|
|
20240213,092500,780600480,16580,16450,16580,16420,1759
|
|
20240213,092400,751498480,16450,16510,16540,16450,780
|
|
20240213,092300,738623000,16540,16600,16620,16500,2089
|
|
20240213,092200,704120420,16630,16490,16630,16490,3597
|
|
20240213,092100,644483690,16530,16500,16550,16400,3785
|
|
20240213,092000,582003120,16500,16390,16560,16390,3456
|
|
20240213,091900,525035400,16380,16400,16400,16380,1192
|
|
20240213,091800,505503940,16410,16460,16480,16380,3367
|
|
20240213,091700,450086490,16460,16410,16490,16410,1778
|
|
20240213,091600,420822980,16410,16380,16420,16360,1856
|
|
20240213,091500,390392330,16380,16320,16420,16320,2893
|
|
20240213,091400,343068080,16290,16210,16330,16140,2089
|
|
20240213,091300,309048000,16210,16240,16240,16200,1634
|
|
20240213,091200,282561250,16240,16210,16270,16210,1698
|
|
20240213,091100,254962070,16220,16150,16220,16150,1441
|
|
20240213,091000,231633620,16160,16080,16160,16030,3775
|
|
20240213,090900,170836460,16080,16080,16080,16000,311
|
|
20240213,090800,165837440,16070,15920,16070,15920,1435
|
|
20240213,090700,142917160,15960,15820,15960,15810,1727
|
|
20240213,090600,115453400,15810,15820,15870,15810,2991
|
|
20240213,090500,68164660,15820,15830,15870,15810,525
|
|
20240213,090400,59857680,15840,15940,15940,15840,335
|
|
20240213,090300,54533370,15970,15970,15970,15940,88
|
|
20240213,090200,53128040,15970,16090,16090,15970,205
|
|
20240213,090100,49844440,16100,15950,16100,15950,410
|
|
20240213,090000,43269560,15950,16000,16000,15950,2694
|