756 lines
40 KiB
CSV
756 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,213300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,213200,4174562950,18000,18000,18000,18000,0
|
|
20240216,213100,4174562950,18000,18000,18000,18000,0
|
|
20240216,213000,4174562950,18000,18000,18000,18000,0
|
|
20240216,212900,4174562950,18000,18000,18000,18000,0
|
|
20240216,212800,4174562950,18000,18000,18000,18000,0
|
|
20240216,212700,4174562950,18000,18000,18000,18000,0
|
|
20240216,212600,4174562950,18000,18000,18000,18000,0
|
|
20240216,212500,4174562950,18000,18000,18000,18000,0
|
|
20240216,212400,4174562950,18000,18000,18000,18000,0
|
|
20240216,212300,4174562950,18000,18000,18000,18000,0
|
|
20240216,212200,4174562950,18000,18000,18000,18000,0
|
|
20240216,212100,4174562950,18000,18000,18000,18000,0
|
|
20240216,212000,4174562950,18000,18000,18000,18000,0
|
|
20240216,211900,4174562950,18000,18000,18000,18000,0
|
|
20240216,211800,4174562950,18000,18000,18000,18000,0
|
|
20240216,211700,4174562950,18000,18000,18000,18000,0
|
|
20240216,211600,4174562950,18000,18000,18000,18000,0
|
|
20240216,211500,4174562950,18000,18000,18000,18000,0
|
|
20240216,211400,4174562950,18000,18000,18000,18000,0
|
|
20240216,211300,4174562950,18000,18000,18000,18000,0
|
|
20240216,211200,4174562950,18000,18000,18000,18000,0
|
|
20240216,211100,4174562950,18000,18000,18000,18000,0
|
|
20240216,211000,4174562950,18000,18000,18000,18000,0
|
|
20240216,210900,4174562950,18000,18000,18000,18000,0
|
|
20240216,210800,4174562950,18000,18000,18000,18000,0
|
|
20240216,210700,4174562950,18000,18000,18000,18000,0
|
|
20240216,210600,4174562950,18000,18000,18000,18000,0
|
|
20240216,210500,4174562950,18000,18000,18000,18000,0
|
|
20240216,210400,4174562950,18000,18000,18000,18000,0
|
|
20240216,210300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,210200,4174562950,18000,18000,18000,18000,0
|
|
20240216,210100,4174562950,18000,18000,18000,18000,0
|
|
20240216,210000,4174562950,18000,18000,18000,18000,0
|
|
20240216,205900,4174562950,18000,18000,18000,18000,0
|
|
20240216,205800,4174562950,18000,18000,18000,18000,0
|
|
20240216,205700,4174562950,18000,18000,18000,18000,0
|
|
20240216,205600,4174562950,18000,18000,18000,18000,0
|
|
20240216,205500,4174562950,18000,18000,18000,18000,0
|
|
20240216,205400,4174562950,18000,18000,18000,18000,0
|
|
20240216,205300,4174562950,18000,18000,18000,18000,0
|
|
20240216,205200,4174562950,18000,18000,18000,18000,0
|
|
20240216,205100,4174562950,18000,18000,18000,18000,0
|
|
20240216,205000,4174562950,18000,18000,18000,18000,0
|
|
20240216,204900,4174562950,18000,18000,18000,18000,0
|
|
20240216,204800,4174562950,18000,18000,18000,18000,0
|
|
20240216,204700,4174562950,18000,18000,18000,18000,0
|
|
20240216,204600,4174562950,18000,18000,18000,18000,0
|
|
20240216,204500,4174562950,18000,18000,18000,18000,0
|
|
20240216,204400,4174562950,18000,18000,18000,18000,0
|
|
20240216,204300,4174562950,18000,18000,18000,18000,0
|
|
20240216,204200,4174562950,18000,18000,18000,18000,0
|
|
20240216,204100,4174562950,18000,18000,18000,18000,0
|
|
20240216,204000,4174562950,18000,18000,18000,18000,0
|
|
20240216,203900,4174562950,18000,18000,18000,18000,0
|
|
20240216,203800,4174562950,18000,18000,18000,18000,0
|
|
20240216,203700,4174562950,18000,18000,18000,18000,0
|
|
20240216,203600,4174562950,18000,18000,18000,18000,0
|
|
20240216,203500,4174562950,18000,18000,18000,18000,0
|
|
20240216,203400,4174562950,18000,18000,18000,18000,0
|
|
20240216,203300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,203200,4174562950,18000,18000,18000,18000,0
|
|
20240216,203100,4174562950,18000,18000,18000,18000,0
|
|
20240216,203000,4174562950,18000,18000,18000,18000,0
|
|
20240216,202900,4174562950,18000,18000,18000,18000,0
|
|
20240216,202800,4174562950,18000,18000,18000,18000,0
|
|
20240216,202700,4174562950,18000,18000,18000,18000,0
|
|
20240216,202600,4174562950,18000,18000,18000,18000,0
|
|
20240216,202500,4174562950,18000,18000,18000,18000,0
|
|
20240216,202400,4174562950,18000,18000,18000,18000,0
|
|
20240216,202300,4174562950,18000,18000,18000,18000,0
|
|
20240216,202200,4174562950,18000,18000,18000,18000,0
|
|
20240216,202100,4174562950,18000,18000,18000,18000,0
|
|
20240216,202000,4174562950,18000,18000,18000,18000,0
|
|
20240216,201900,4174562950,18000,18000,18000,18000,0
|
|
20240216,201800,4174562950,18000,18000,18000,18000,0
|
|
20240216,201700,4174562950,18000,18000,18000,18000,0
|
|
20240216,201600,4174562950,18000,18000,18000,18000,0
|
|
20240216,201500,4174562950,18000,18000,18000,18000,0
|
|
20240216,201400,4174562950,18000,18000,18000,18000,0
|
|
20240216,201300,4174562950,18000,18000,18000,18000,0
|
|
20240216,201200,4174562950,18000,18000,18000,18000,0
|
|
20240216,201100,4174562950,18000,18000,18000,18000,0
|
|
20240216,201000,4174562950,18000,18000,18000,18000,0
|
|
20240216,200900,4174562950,18000,18000,18000,18000,0
|
|
20240216,200800,4174562950,18000,18000,18000,18000,0
|
|
20240216,200700,4174562950,18000,18000,18000,18000,0
|
|
20240216,200600,4174562950,18000,18000,18000,18000,0
|
|
20240216,200500,4174562950,18000,18000,18000,18000,0
|
|
20240216,200400,4174562950,18000,18000,18000,18000,0
|
|
20240216,200300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,200200,4174562950,18000,18000,18000,18000,0
|
|
20240216,200100,4174562950,18000,18000,18000,18000,0
|
|
20240216,200000,4174562950,18000,18000,18000,18000,0
|
|
20240216,195900,4174562950,18000,18000,18000,18000,0
|
|
20240216,195800,4174562950,18000,18000,18000,18000,0
|
|
20240216,195700,4174562950,18000,18000,18000,18000,0
|
|
20240216,195600,4174562950,18000,18000,18000,18000,0
|
|
20240216,195500,4174562950,18000,18000,18000,18000,0
|
|
20240216,195400,4174562950,18000,18000,18000,18000,0
|
|
20240216,195300,4174562950,18000,18000,18000,18000,0
|
|
20240216,195200,4174562950,18000,18000,18000,18000,0
|
|
20240216,195100,4174562950,18000,18000,18000,18000,0
|
|
20240216,195000,4174562950,18000,18000,18000,18000,0
|
|
20240216,194900,4174562950,18000,18000,18000,18000,0
|
|
20240216,194800,4174562950,18000,18000,18000,18000,0
|
|
20240216,194700,4174562950,18000,18000,18000,18000,0
|
|
20240216,194600,4174562950,18000,18000,18000,18000,0
|
|
20240216,194500,4174562950,18000,18000,18000,18000,0
|
|
20240216,194400,4174562950,18000,18000,18000,18000,0
|
|
20240216,194300,4174562950,18000,18000,18000,18000,0
|
|
20240216,194200,4174562950,18000,18000,18000,18000,0
|
|
20240216,194100,4174562950,18000,18000,18000,18000,0
|
|
20240216,194000,4174562950,18000,18000,18000,18000,0
|
|
20240216,193900,4174562950,18000,18000,18000,18000,0
|
|
20240216,193800,4174562950,18000,18000,18000,18000,0
|
|
20240216,193700,4174562950,18000,18000,18000,18000,0
|
|
20240216,193600,4174562950,18000,18000,18000,18000,0
|
|
20240216,193500,4174562950,18000,18000,18000,18000,0
|
|
20240216,193400,4174562950,18000,18000,18000,18000,0
|
|
20240216,193300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,193200,4174562950,18000,18000,18000,18000,0
|
|
20240216,193100,4174562950,18000,18000,18000,18000,0
|
|
20240216,193000,4174562950,18000,18000,18000,18000,0
|
|
20240216,192900,4174562950,18000,18000,18000,18000,0
|
|
20240216,192800,4174562950,18000,18000,18000,18000,0
|
|
20240216,192700,4174562950,18000,18000,18000,18000,0
|
|
20240216,192600,4174562950,18000,18000,18000,18000,0
|
|
20240216,192500,4174562950,18000,18000,18000,18000,0
|
|
20240216,192400,4174562950,18000,18000,18000,18000,0
|
|
20240216,192300,4174562950,18000,18000,18000,18000,0
|
|
20240216,192200,4174562950,18000,18000,18000,18000,0
|
|
20240216,192100,4174562950,18000,18000,18000,18000,0
|
|
20240216,192000,4174562950,18000,18000,18000,18000,0
|
|
20240216,191900,4174562950,18000,18000,18000,18000,0
|
|
20240216,191800,4174562950,18000,18000,18000,18000,0
|
|
20240216,191700,4174562950,18000,18000,18000,18000,0
|
|
20240216,191600,4174562950,18000,18000,18000,18000,0
|
|
20240216,191500,4174562950,18000,18000,18000,18000,0
|
|
20240216,191400,4174562950,18000,18000,18000,18000,0
|
|
20240216,191300,4174562950,18000,18000,18000,18000,0
|
|
20240216,191200,4174562950,18000,18000,18000,18000,0
|
|
20240216,191100,4174562950,18000,18000,18000,18000,0
|
|
20240216,191000,4174562950,18000,18000,18000,18000,0
|
|
20240216,190900,4174562950,18000,18000,18000,18000,0
|
|
20240216,190800,4174562950,18000,18000,18000,18000,0
|
|
20240216,190700,4174562950,18000,18000,18000,18000,0
|
|
20240216,190600,4174562950,18000,18000,18000,18000,0
|
|
20240216,190500,4174562950,18000,18000,18000,18000,0
|
|
20240216,190400,4174562950,18000,18000,18000,18000,0
|
|
20240216,190300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,190200,4174562950,18000,18000,18000,18000,0
|
|
20240216,190100,4174562950,18000,18000,18000,18000,0
|
|
20240216,190000,4174562950,18000,18000,18000,18000,0
|
|
20240216,185900,4174562950,18000,18000,18000,18000,0
|
|
20240216,185800,4174562950,18000,18000,18000,18000,0
|
|
20240216,185700,4174562950,18000,18000,18000,18000,0
|
|
20240216,185600,4174562950,18000,18000,18000,18000,0
|
|
20240216,185500,4174562950,18000,18000,18000,18000,0
|
|
20240216,185400,4174562950,18000,18000,18000,18000,0
|
|
20240216,185300,4174562950,18000,18000,18000,18000,0
|
|
20240216,185200,4174562950,18000,18000,18000,18000,0
|
|
20240216,185100,4174562950,18000,18000,18000,18000,0
|
|
20240216,185000,4174562950,18000,18000,18000,18000,0
|
|
20240216,184900,4174562950,18000,18000,18000,18000,0
|
|
20240216,184800,4174562950,18000,18000,18000,18000,0
|
|
20240216,184700,4174562950,18000,18000,18000,18000,0
|
|
20240216,184600,4174562950,18000,18000,18000,18000,0
|
|
20240216,184500,4174562950,18000,18000,18000,18000,0
|
|
20240216,184400,4174562950,18000,18000,18000,18000,0
|
|
20240216,184300,4174562950,18000,18000,18000,18000,0
|
|
20240216,184200,4174562950,18000,18000,18000,18000,0
|
|
20240216,184100,4174562950,18000,18000,18000,18000,0
|
|
20240216,184000,4174562950,18000,18000,18000,18000,0
|
|
20240216,183900,4174562950,18000,18000,18000,18000,0
|
|
20240216,183800,4174562950,18000,18000,18000,18000,0
|
|
20240216,183700,4174562950,18000,18000,18000,18000,0
|
|
20240216,183600,4174562950,18000,18000,18000,18000,0
|
|
20240216,183500,4174562950,18000,18000,18000,18000,0
|
|
20240216,183400,4174562950,18000,18000,18000,18000,0
|
|
20240216,183300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,183200,4174562950,18000,18000,18000,18000,0
|
|
20240216,183100,4174562950,18000,18000,18000,18000,0
|
|
20240216,183000,4174562950,18000,18000,18000,18000,0
|
|
20240216,182900,4174562950,18000,18000,18000,18000,0
|
|
20240216,182800,4174562950,18000,18000,18000,18000,0
|
|
20240216,182700,4174562950,18000,18000,18000,18000,0
|
|
20240216,182600,4174562950,18000,18000,18000,18000,0
|
|
20240216,182500,4174562950,18000,18000,18000,18000,0
|
|
20240216,182400,4174562950,18000,18000,18000,18000,0
|
|
20240216,182300,4174562950,18000,18000,18000,18000,0
|
|
20240216,182200,4174562950,18000,18000,18000,18000,0
|
|
20240216,182100,4174562950,18000,18000,18000,18000,0
|
|
20240216,182000,4174562950,18000,18000,18000,18000,0
|
|
20240216,181900,4174562950,18000,18000,18000,18000,0
|
|
20240216,181800,4174562950,18000,18000,18000,18000,0
|
|
20240216,181700,4174562950,18000,18000,18000,18000,0
|
|
20240216,181600,4174562950,18000,18000,18000,18000,0
|
|
20240216,181500,4174562950,18000,18000,18000,18000,0
|
|
20240216,181400,4174562950,18000,18000,18000,18000,0
|
|
20240216,181300,4174562950,18000,18000,18000,18000,0
|
|
20240216,181200,4174562950,18000,18000,18000,18000,0
|
|
20240216,181100,4174562950,18000,18000,18000,18000,0
|
|
20240216,181000,4174562950,18000,18000,18000,18000,0
|
|
20240216,180900,4174562950,18000,18000,18000,18000,0
|
|
20240216,180800,4174562950,18000,18000,18000,18000,0
|
|
20240216,180700,4174562950,18000,18000,18000,18000,0
|
|
20240216,180600,4174562950,18000,18000,18000,18000,0
|
|
20240216,180500,4174562950,18000,18000,18000,18000,0
|
|
20240216,180400,4174562950,18000,18000,18000,18000,0
|
|
20240216,180300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,180200,4174562950,18000,18000,18000,18000,0
|
|
20240216,180100,4174562950,18000,18000,18000,18000,0
|
|
20240216,180000,4174562950,18000,18000,18000,18000,0
|
|
20240216,175900,4174562950,18000,18000,18000,18000,0
|
|
20240216,175800,4174562950,18000,18000,18000,18000,0
|
|
20240216,175700,4174562950,18000,18000,18000,18000,0
|
|
20240216,175600,4174562950,18000,18000,18000,18000,0
|
|
20240216,175500,4174562950,18000,18000,18000,18000,0
|
|
20240216,175400,4174562950,18000,18000,18000,18000,0
|
|
20240216,175300,4174562950,18000,18000,18000,18000,0
|
|
20240216,175200,4174562950,18000,18000,18000,18000,0
|
|
20240216,175100,4174562950,18000,18000,18000,18000,0
|
|
20240216,175000,4174562950,18000,18000,18000,18000,0
|
|
20240216,174900,4174562950,18000,18000,18000,18000,0
|
|
20240216,174800,4174562950,18000,18000,18000,18000,0
|
|
20240216,174700,4174562950,18000,18000,18000,18000,0
|
|
20240216,174600,4174562950,18000,18000,18000,18000,0
|
|
20240216,174500,4174562950,18000,18000,18000,18000,0
|
|
20240216,174400,4174562950,18000,18000,18000,18000,0
|
|
20240216,174300,4174562950,18000,18000,18000,18000,0
|
|
20240216,174200,4174562950,18000,18000,18000,18000,0
|
|
20240216,174100,4174562950,18000,18000,18000,18000,0
|
|
20240216,174000,4174562950,18000,18000,18000,18000,0
|
|
20240216,173900,4174562950,18000,18000,18000,18000,0
|
|
20240216,173800,4174562950,18000,18000,18000,18000,0
|
|
20240216,173700,4174562950,18000,18000,18000,18000,0
|
|
20240216,173600,4174562950,18000,18000,18000,18000,0
|
|
20240216,173500,4174562950,18000,18000,18000,18000,0
|
|
20240216,173400,4174562950,18000,18000,18000,18000,0
|
|
20240216,173300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,173200,4174562950,18000,18000,18000,18000,0
|
|
20240216,173100,4174562950,18000,18000,18000,18000,0
|
|
20240216,173000,4174562950,18000,18000,18000,18000,0
|
|
20240216,172900,4174562950,18000,18000,18000,18000,0
|
|
20240216,172800,4174562950,18000,18000,18000,18000,0
|
|
20240216,172700,4174562950,18000,18000,18000,18000,0
|
|
20240216,172600,4174562950,18000,18000,18000,18000,0
|
|
20240216,172500,4174562950,18000,18000,18000,18000,0
|
|
20240216,172400,4174562950,18000,18000,18000,18000,0
|
|
20240216,172300,4174562950,18000,18000,18000,18000,0
|
|
20240216,172200,4174562950,18000,18000,18000,18000,0
|
|
20240216,172100,4174562950,18000,18000,18000,18000,0
|
|
20240216,172000,4174562950,18000,18000,18000,18000,0
|
|
20240216,171900,4174562950,18000,18000,18000,18000,0
|
|
20240216,171800,4174562950,18000,18000,18000,18000,0
|
|
20240216,171700,4174562950,18000,18000,18000,18000,0
|
|
20240216,171600,4174562950,18000,18000,18000,18000,0
|
|
20240216,171500,4174562950,18000,18000,18000,18000,0
|
|
20240216,171400,4174562950,18000,18000,18000,18000,0
|
|
20240216,171300,4174562950,18000,18000,18000,18000,0
|
|
20240216,171200,4174562950,18000,18000,18000,18000,0
|
|
20240216,171100,4174562950,18000,18000,18000,18000,0
|
|
20240216,171000,4174562950,18000,18000,18000,18000,0
|
|
20240216,170900,4174562950,18000,18000,18000,18000,0
|
|
20240216,170800,4174562950,18000,18000,18000,18000,0
|
|
20240216,170700,4174562950,18000,18000,18000,18000,0
|
|
20240216,170600,4174562950,18000,18000,18000,18000,0
|
|
20240216,170500,4174562950,18000,18000,18000,18000,0
|
|
20240216,170400,4174562950,18000,18000,18000,18000,0
|
|
20240216,170300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,170200,4174562950,18000,18000,18000,18000,0
|
|
20240216,170100,4174562950,18000,18000,18000,18000,0
|
|
20240216,170000,4174562950,18000,18000,18000,18000,0
|
|
20240216,165900,4174562950,18000,18000,18000,18000,0
|
|
20240216,165800,4174562950,18000,18000,18000,18000,0
|
|
20240216,165700,4174562950,18000,18000,18000,18000,0
|
|
20240216,165600,4174562950,18000,18000,18000,18000,0
|
|
20240216,165500,4174562950,18000,18000,18000,18000,0
|
|
20240216,165400,4174562950,18000,18000,18000,18000,0
|
|
20240216,165300,4174562950,18000,18000,18000,18000,0
|
|
20240216,165200,4174562950,18000,18000,18000,18000,0
|
|
20240216,165100,4174562950,18000,18000,18000,18000,0
|
|
20240216,165000,4174562950,18000,18000,18000,18000,0
|
|
20240216,164900,4174562950,18000,18000,18000,18000,0
|
|
20240216,164800,4174562950,18000,18000,18000,18000,0
|
|
20240216,164700,4174562950,18000,18000,18000,18000,0
|
|
20240216,164600,4174562950,18000,18000,18000,18000,0
|
|
20240216,164500,4174562950,18000,18000,18000,18000,0
|
|
20240216,164400,4174562950,18000,18000,18000,18000,0
|
|
20240216,164300,4174562950,18000,18000,18000,18000,0
|
|
20240216,164200,4174562950,18000,18000,18000,18000,0
|
|
20240216,164100,4174562950,18000,18000,18000,18000,0
|
|
20240216,164000,4174562950,18000,18000,18000,18000,0
|
|
20240216,163900,4174562950,18000,18000,18000,18000,0
|
|
20240216,163800,4174562950,18000,18000,18000,18000,0
|
|
20240216,163700,4174562950,18000,18000,18000,18000,0
|
|
20240216,163600,4174562950,18000,18000,18000,18000,0
|
|
20240216,163500,4174562950,18000,18000,18000,18000,0
|
|
20240216,163400,4174562950,18000,18000,18000,18000,0
|
|
20240216,163300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,163200,4174562950,18000,18000,18000,18000,0
|
|
20240216,163100,4174562950,18000,18000,18000,18000,0
|
|
20240216,163000,4174562950,18000,18000,18000,18000,0
|
|
20240216,162900,4174562950,18000,18000,18000,18000,0
|
|
20240216,162800,4174562950,18000,18000,18000,18000,0
|
|
20240216,162700,4174562950,18000,18000,18000,18000,0
|
|
20240216,162600,4174562950,18000,18000,18000,18000,0
|
|
20240216,162500,4174562950,18000,18000,18000,18000,0
|
|
20240216,162400,4174562950,18000,18000,18000,18000,0
|
|
20240216,162300,4174562950,18000,18000,18000,18000,0
|
|
20240216,162200,4174562950,18000,18000,18000,18000,0
|
|
20240216,162100,4174562950,18000,18000,18000,18000,0
|
|
20240216,162000,4174562950,18000,18000,18000,18000,0
|
|
20240216,161900,4174562950,18000,18000,18000,18000,0
|
|
20240216,161800,4174562950,18000,18000,18000,18000,0
|
|
20240216,161700,4174562950,18000,18000,18000,18000,0
|
|
20240216,161600,4174562950,18000,18000,18000,18000,0
|
|
20240216,161500,4174562950,18000,18000,18000,18000,0
|
|
20240216,161400,4174562950,18000,18000,18000,18000,0
|
|
20240216,161300,4174562950,18000,18000,18000,18000,0
|
|
20240216,161200,4174562950,18000,18000,18000,18000,0
|
|
20240216,161100,4174562950,18000,18000,18000,18000,0
|
|
20240216,161000,4174562950,18000,18000,18000,18000,0
|
|
20240216,160900,4174562950,18000,18000,18000,18000,0
|
|
20240216,160800,4174562950,18000,18000,18000,18000,0
|
|
20240216,160700,4174562950,18000,18000,18000,18000,0
|
|
20240216,160600,4174562950,18000,18000,18000,18000,0
|
|
20240216,160500,4174562950,18000,18000,18000,18000,0
|
|
20240216,160400,4174562950,18000,18000,18000,18000,0
|
|
20240216,160300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,160200,4174562950,18000,18000,18000,18000,0
|
|
20240216,160100,4174562950,18000,18000,18000,18000,0
|
|
20240216,160000,4174562950,18000,18000,18000,18000,0
|
|
20240216,155900,4174562950,18000,18000,18000,18000,0
|
|
20240216,155800,4174562950,18000,18000,18000,18000,0
|
|
20240216,155700,4174562950,18000,18000,18000,18000,0
|
|
20240216,155600,4174562950,18000,18000,18000,18000,0
|
|
20240216,155500,4174562950,18000,18000,18000,18000,0
|
|
20240216,155400,4174562950,18000,18000,18000,18000,0
|
|
20240216,155300,4174562950,18000,18000,18000,18000,0
|
|
20240216,155200,4174562950,18000,18000,18000,18000,0
|
|
20240216,155100,4174562950,18000,18000,18000,18000,0
|
|
20240216,155000,4174562950,18000,18000,18000,18000,0
|
|
20240216,154900,4174562950,18000,18000,18000,18000,0
|
|
20240216,154800,4174562950,18000,18000,18000,18000,0
|
|
20240216,154700,4174562950,18000,18000,18000,18000,0
|
|
20240216,154600,4174562950,18000,18000,18000,18000,0
|
|
20240216,154500,4174562950,18000,18000,18000,18000,0
|
|
20240216,154400,4174562950,18000,18000,18000,18000,0
|
|
20240216,154300,4174562950,18000,18000,18000,18000,0
|
|
20240216,154200,4174562950,18000,18000,18000,18000,0
|
|
20240216,154100,4174562950,18000,18000,18000,18000,0
|
|
20240216,154000,4174562950,18000,18000,18000,18000,0
|
|
20240216,153900,4174562950,18000,18000,18000,18000,0
|
|
20240216,153800,4174562950,18000,18000,18000,18000,0
|
|
20240216,153700,4174562950,18000,18000,18000,18000,0
|
|
20240216,153600,4174562950,18000,18000,18000,18000,0
|
|
20240216,153500,4174562950,18000,18000,18000,18000,0
|
|
20240216,153400,4174562950,18000,18000,18000,18000,0
|
|
20240216,153300,4174562950,18000,18000,18000,18000,1693
|
|
20240216,153200,4174562950,18000,18000,18000,18000,0
|
|
20240216,153100,4174562950,18000,18000,18000,18000,0
|
|
20240216,153000,4174562950,18000,18000,18000,18000,1693
|
|
20240216,152900,4144088950,18000,18000,18000,18000,0
|
|
20240216,152800,4144088950,18000,18000,18000,18000,0
|
|
20240216,152700,4144088950,18000,18000,18000,18000,0
|
|
20240216,152600,4144088950,18000,18000,18000,18000,0
|
|
20240216,152500,4144088950,18000,18000,18000,18000,0
|
|
20240216,152400,4144088950,18000,18000,18000,18000,0
|
|
20240216,152300,4144088950,18000,18000,18000,18000,0
|
|
20240216,152200,4144088950,18000,18000,18000,18000,0
|
|
20240216,152100,4144088950,18000,18000,18000,18000,0
|
|
20240216,152000,4144088950,18000,18000,18000,18000,0
|
|
20240216,151900,4144088950,18000,17860,18000,17860,3551
|
|
20240216,151800,4080494470,17870,17880,17880,17850,4308
|
|
20240216,151700,4003488580,17880,17920,17920,17880,510
|
|
20240216,151600,3994357160,17920,17920,17920,17900,3291
|
|
20240216,151500,3935405230,17930,17930,17930,17930,7
|
|
20240216,151400,3935279720,17920,17920,17920,17920,49
|
|
20240216,151300,3934401640,17920,17940,17940,17920,275
|
|
20240216,151200,3929470750,17940,17930,17940,17930,70
|
|
20240216,151100,3928215640,17930,17930,17930,17920,720
|
|
20240216,151000,3915307240,17930,17930,17930,17930,10
|
|
20240216,150900,3915127940,17940,17940,17950,17940,49
|
|
20240216,150800,3914248860,17940,17950,17950,17940,45
|
|
20240216,150700,3913441510,17970,17950,17970,17950,41
|
|
20240216,150600,3912704850,17960,17980,17980,17930,9
|
|
20240216,150500,3912543400,17980,17980,17980,17980,40
|
|
20240216,150400,3911824200,17930,17930,17940,17930,58
|
|
20240216,150300,3910784200,17930,17970,17970,17930,38
|
|
20240216,150200,3910101940,17970,17970,17970,17930,141
|
|
20240216,150100,3907570490,17970,17970,17970,17970,26
|
|
20240216,150000,3907103270,17920,17920,17920,17920,431
|
|
20240216,145900,3899379750,17930,17930,17930,17920,354
|
|
20240216,145800,3893035130,17930,17930,17930,17920,136
|
|
20240216,145700,3890597940,17930,17930,17930,17930,642
|
|
20240216,145600,3879086880,17930,17930,17940,17930,142
|
|
20240216,145500,3876540810,17930,17930,17930,17920,189
|
|
20240216,145400,3873152110,17950,17870,17950,17870,458
|
|
20240216,145300,3864938770,17870,17870,17870,17860,141
|
|
20240216,145200,3862419960,17870,17870,17870,17870,330
|
|
20240216,145100,3856522860,17880,17950,17950,17880,41
|
|
20240216,145000,3855789080,17950,18050,18050,17950,492
|
|
20240216,144900,3846917810,18060,18040,18060,18030,993
|
|
20240216,144800,3828995280,18030,18050,18050,18030,616
|
|
20240216,144700,3817884060,18060,17890,18060,17890,3301
|
|
20240216,144600,3758430180,17910,17840,17910,17840,338
|
|
20240216,144500,3752395630,17850,17840,17850,17840,252
|
|
20240216,144400,3747898950,17850,17810,17850,17810,710
|
|
20240216,144300,3735239470,17820,17820,17820,17820,22
|
|
20240216,144200,3734847430,17850,17810,17850,17780,762
|
|
20240216,144100,3721256970,17770,17770,17800,17770,678
|
|
20240216,144000,3709202290,17770,17770,17770,17770,135
|
|
20240216,143900,3706803340,17760,17750,17760,17750,277
|
|
20240216,143800,3701886310,17750,17760,17760,17750,260
|
|
20240216,143700,3697269020,17760,17760,17760,17760,218
|
|
20240216,143600,3693397340,17770,17760,17770,17750,1130
|
|
20240216,143500,3673330680,17770,17770,17770,17770,316
|
|
20240216,143400,3667715360,17770,17770,17780,17760,291
|
|
20240216,143300,3662544380,17760,17760,17770,17760,627
|
|
20240216,143200,3651408850,17760,17780,17780,17760,859
|
|
20240216,143100,3636146300,17780,17760,17780,17760,258
|
|
20240216,143000,3631561100,17760,17780,17780,17760,1522
|
|
20240216,142900,3604514230,17790,17780,17790,17780,146
|
|
20240216,142800,3601917650,17780,17790,17830,17770,1107
|
|
20240216,142700,3582234300,17790,17790,17790,17780,682
|
|
20240216,142600,3570106190,17790,17790,17790,17790,324
|
|
20240216,142500,3564342230,17790,17790,17800,17790,352
|
|
20240216,142400,3558079290,17780,17790,17790,17780,847
|
|
20240216,142300,3543014190,17800,17800,17810,17800,174
|
|
20240216,142200,3539916910,17800,17800,17820,17800,1059
|
|
20240216,142100,3521064310,17820,17810,17820,17810,299
|
|
20240216,142000,3515736570,17810,17820,17820,17790,865
|
|
20240216,141900,3500340130,17830,17800,17830,17800,475
|
|
20240216,141800,3491875150,17790,17790,17790,17780,1471
|
|
20240216,141700,3465710900,17800,17790,17800,17790,417
|
|
20240216,141600,3458289400,17790,17800,17800,17790,1095
|
|
20240216,141500,3438807540,17810,17800,17810,17800,106
|
|
20240216,141400,3436920690,17800,17810,17810,17800,897
|
|
20240216,141300,3420953590,17810,17810,17810,17810,80
|
|
20240216,141200,3419528790,17800,17810,17810,17800,291
|
|
20240216,141100,3414347090,17800,17820,17820,17800,879
|
|
20240216,141000,3398696650,17850,17800,17850,17800,1006
|
|
20240216,140900,3380750150,17810,17780,17810,17780,16
|
|
20240216,140800,3380465440,17790,17790,17810,17790,361
|
|
20240216,140700,3374043200,17790,17810,17810,17790,896
|
|
20240216,140600,3358099220,17810,17810,17810,17800,318
|
|
20240216,140500,3352436280,17800,17810,17810,17800,227
|
|
20240216,140400,3348395650,17810,17800,17810,17800,283
|
|
20240216,140300,3343356600,17810,17810,17820,17800,1071
|
|
20240216,140200,3324286410,17820,17820,17820,17800,115
|
|
20240216,140100,3322237690,17820,17800,17820,17800,737
|
|
20240216,140000,3309111710,17810,17810,17810,17810,184
|
|
20240216,135900,3305834670,17810,17800,17810,17790,1150
|
|
20240216,135800,3285372050,17800,17790,17800,17790,247
|
|
20240216,135700,3280977660,17800,17790,17800,17790,397
|
|
20240216,135600,3273914600,17790,17800,17800,17790,66
|
|
20240216,135500,3272740250,17810,17790,17810,17790,915
|
|
20240216,135400,3256462050,17790,17800,17800,17790,229
|
|
20240216,135300,3252387130,17790,17790,17800,17790,235
|
|
20240216,135200,3248206470,17800,17800,17800,17790,138
|
|
20240216,135100,3245750860,17790,17790,17790,17790,936
|
|
20240216,135000,3229099420,17800,17790,17800,17780,1271
|
|
20240216,134900,3206493610,17800,17800,17800,17790,149
|
|
20240216,134800,3203841660,17800,17810,17810,17800,31
|
|
20240216,134700,3203289560,17820,17800,17820,17790,955
|
|
20240216,134600,3186286320,17800,17810,17810,17800,237
|
|
20240216,134500,3182065640,17810,17820,17820,17800,262
|
|
20240216,134400,3177401020,17830,17800,17830,17800,80
|
|
20240216,134300,3175976900,17800,17790,17800,17780,1056
|
|
20240216,134200,3157190890,17790,17800,17800,17790,219
|
|
20240216,134100,3153294370,17790,17800,17800,17790,194
|
|
20240216,134000,3149843070,17790,17800,17800,17790,833
|
|
20240216,133900,3135023950,17800,17810,17810,17800,2022
|
|
20240216,133800,3099028850,17820,17810,17820,17810,85
|
|
20240216,133700,3097514900,17810,17820,17820,17810,268
|
|
20240216,133600,3092741770,17820,17830,17830,17810,183
|
|
20240216,133500,3089480930,17830,17820,17830,17810,949
|
|
20240216,133400,3072578970,17820,17810,17820,17810,336
|
|
20240216,133300,3066592020,17810,17810,17810,17810,346
|
|
20240216,133200,3060429760,17810,17810,17810,17800,546
|
|
20240216,133100,3050710360,17810,17810,17810,17800,309
|
|
20240216,133000,3045209140,17810,17800,17810,17800,1350
|
|
20240216,132900,3021178650,17810,17820,17820,17810,265
|
|
20240216,132800,3016458290,17820,17810,17820,17810,545
|
|
20240216,132700,3006750770,17810,17810,17810,17810,233
|
|
20240216,132600,3002601040,17820,17830,17830,17810,875
|
|
20240216,132500,2987012830,17840,17840,17840,17840,27
|
|
20240216,132400,2986531150,17840,17810,17840,17810,168
|
|
20240216,132300,2983538150,17820,17810,17820,17810,169
|
|
20240216,132200,2980527130,17820,17840,17840,17810,964
|
|
20240216,132100,2963351360,17840,17880,17880,17830,175
|
|
20240216,132000,2960229230,17830,17830,17830,17820,311
|
|
20240216,131900,2954684810,17830,17840,17840,17820,272
|
|
20240216,131800,2949836100,17840,17860,17860,17840,1129
|
|
20240216,131700,2929686670,17860,17890,17890,17860,287
|
|
20240216,131600,2924557590,17890,17900,17900,17890,321
|
|
20240216,131500,2918813550,17900,17920,17920,17900,469
|
|
20240216,131400,2910416350,17910,17970,17970,17910,550
|
|
20240216,131300,2900547510,17990,17990,17990,17990,397
|
|
20240216,131200,2893405480,17990,18000,18000,17990,1190
|
|
20240216,131100,2871985780,18000,18020,18050,18000,948
|
|
20240216,131000,2854908770,18010,18010,18010,18000,256
|
|
20240216,130900,2850299860,18020,18000,18020,18000,219
|
|
20240216,130800,2846357280,18000,18010,18010,18000,260
|
|
20240216,130700,2841675990,18010,18010,18010,18010,1
|
|
20240216,130600,2841657980,18010,18000,18010,18000,219
|
|
20240216,130500,2837714670,18010,18010,18010,18010,81
|
|
20240216,130400,2836255860,18010,18010,18010,18010,317
|
|
20240216,130300,2830546690,18010,18020,18020,18010,56
|
|
20240216,130200,2829538120,18000,18010,18010,18000,238
|
|
20240216,130100,2825252290,18010,17970,18010,17960,422
|
|
20240216,130000,2817661540,17980,17980,17980,17980,55
|
|
20240216,125900,2816672640,17980,17980,17980,17980,234
|
|
20240216,125800,2812465320,17990,18000,18000,17990,20
|
|
20240216,125700,2812105460,18000,17970,18000,17930,389
|
|
20240216,125600,2805115600,17970,17930,17970,17930,846
|
|
20240216,125500,2789941590,17930,17900,17930,17900,271
|
|
20240216,125400,2785086130,17880,17900,17900,17880,161
|
|
20240216,125300,2782204330,17880,17870,17880,17870,146
|
|
20240216,125200,2779593900,17870,17860,17870,17860,243
|
|
20240216,125100,2775253630,17860,17870,17870,17860,121
|
|
20240216,125000,2773091430,17880,17880,17880,17880,32
|
|
20240216,124900,2772519270,17880,17840,17880,17840,252
|
|
20240216,124800,2768021910,17840,17860,17860,17840,370
|
|
20240216,124700,2761415310,17870,17880,17880,17860,2396
|
|
20240216,124600,2718612710,17880,17950,17950,17880,1203
|
|
20240216,124500,2697072660,17950,17960,17960,17950,137
|
|
20240216,124400,2694612940,17950,17950,17960,17950,393
|
|
20240216,124300,2687556740,17960,17960,17960,17960,340
|
|
20240216,124200,2681450340,17950,17950,17950,17950,73
|
|
20240216,124100,2680139990,17950,17960,17960,17950,513
|
|
20240216,124000,2670931400,17990,17980,17990,17960,408
|
|
20240216,123900,2663592850,17980,17990,17990,17980,64
|
|
20240216,123800,2662441760,18000,18020,18020,18000,155
|
|
20240216,123700,2659649450,18030,18010,18030,18010,160
|
|
20240216,123600,2656765370,18010,17970,18010,17960,1231
|
|
20240216,123500,2634611070,17970,17970,17970,17960,159
|
|
20240216,123400,2631754680,17980,17930,17990,17930,585
|
|
20240216,123300,2621256750,17920,17920,17920,17910,248
|
|
20240216,123200,2616814310,17920,17920,17920,17910,139
|
|
20240216,123100,2614323470,17920,17920,17920,17920,125
|
|
20240216,123000,2612083470,17930,17920,17940,17920,225
|
|
20240216,122900,2608050590,17920,17860,17920,17860,317
|
|
20240216,122800,2602380540,17860,17820,17870,17800,285
|
|
20240216,122700,2597290780,17820,17810,17860,17780,663
|
|
20240216,122600,2585487700,17810,17840,17840,17810,530
|
|
20240216,122500,2576040780,17830,17830,17830,17830,408
|
|
20240216,122400,2568766140,17840,17850,17850,17830,100
|
|
20240216,122300,2566982490,17850,17830,17850,17830,52
|
|
20240216,122200,2566054590,17830,17840,17840,17820,259
|
|
20240216,122100,2561435200,17810,17820,17820,17800,148
|
|
20240216,122000,2558798920,17810,17780,17810,17780,375
|
|
20240216,121900,2552122450,17780,17770,17780,17770,225
|
|
20240216,121800,2548122060,17770,17770,17770,17770,81
|
|
20240216,121700,2546682690,17780,17760,17780,17760,211
|
|
20240216,121600,2542933720,17760,17780,17780,17750,3150
|
|
20240216,121500,2486997440,17770,17780,17780,17770,669
|
|
20240216,121400,2475106700,17780,17790,17790,17770,574
|
|
20240216,121300,2464903790,17790,17800,17810,17790,2594
|
|
20240216,121200,2418730690,17810,17830,17830,17810,2421
|
|
20240216,121100,2375609260,17820,17820,17820,17820,119
|
|
20240216,121000,2373488680,17820,17830,17830,17810,190
|
|
20240216,120900,2370103460,17820,17820,17830,17820,525
|
|
20240216,120800,2360747760,17820,17820,17820,17810,407
|
|
20240216,120700,2353495220,17830,17830,17830,17830,5
|
|
20240216,120600,2353406070,17840,17830,17840,17820,250
|
|
20240216,120500,2348948900,17830,17830,17830,17830,132
|
|
20240216,120400,2346595340,17830,17830,17830,17830,115
|
|
20240216,120300,2344544890,17830,17850,17850,17830,65
|
|
20240216,120200,2343384710,17850,17840,17850,17830,1148
|
|
20240216,120100,2322906060,17840,17850,17850,17840,95
|
|
20240216,120000,2321211200,17840,17840,17840,17840,225
|
|
20240216,115900,2317197200,17850,17840,17850,17840,126
|
|
20240216,115800,2314948860,17840,17840,17840,17840,413
|
|
20240216,115700,2307580940,17840,17850,17850,17840,188
|
|
20240216,115600,2304226790,17850,17840,17850,17840,21
|
|
20240216,115500,2303852120,17850,17840,17850,17840,187
|
|
20240216,115400,2300515940,17830,17830,17830,17830,452
|
|
20240216,115300,2292456780,17820,17830,17830,17820,260
|
|
20240216,115200,2287823550,17820,17840,17850,17810,2302
|
|
20240216,115100,2246789600,17840,17840,17850,17840,74
|
|
20240216,115000,2245469430,17840,17840,17840,17840,81
|
|
20240216,114900,2244024390,17840,17840,17850,17840,277
|
|
20240216,114800,2239082510,17840,17840,17850,17840,34
|
|
20240216,114700,2238475730,17840,17850,17850,17840,102
|
|
20240216,114600,2236656020,17860,17840,17860,17840,506
|
|
20240216,114500,2227628960,17850,17860,17860,17850,275
|
|
20240216,114400,2222720110,17850,17850,17850,17850,210
|
|
20240216,114300,2218971610,17850,17860,17860,17850,427
|
|
20240216,114200,2211349560,17850,17870,17870,17850,126
|
|
20240216,114100,2209099190,17870,17870,17870,17870,36
|
|
20240216,114000,2208455870,17850,17860,17860,17850,143
|
|
20240216,113900,2205903300,17840,17860,17860,17840,327
|
|
20240216,113800,2200064790,17860,17850,17860,17840,493
|
|
20240216,113700,2191266490,17850,17840,17850,17840,36
|
|
20240216,113600,2190623950,17840,17830,17840,17830,447
|
|
20240216,113500,2182652410,17830,17820,17830,17820,210
|
|
20240216,113400,2178908170,17830,17850,17850,17820,273
|
|
20240216,113300,2174040150,17820,17820,17820,17820,14
|
|
20240216,113200,2173790670,17820,17820,17820,17820,161
|
|
20240216,113100,2170921650,17820,17830,17830,17810,376
|
|
20240216,113000,2164222590,17820,17820,17820,17810,120
|
|
20240216,112900,2162084490,17820,17810,17820,17810,305
|
|
20240216,112800,2156650220,17810,17810,17810,17810,137
|
|
20240216,112700,2154210250,17810,17800,17810,17800,1131
|
|
20240216,112600,2134072190,17810,17810,17820,17800,843
|
|
20240216,112500,2119062720,17810,17820,17820,17800,164
|
|
20240216,112400,2116141900,17810,17830,17830,17810,358
|
|
20240216,112300,2109765580,17830,17830,17830,17830,7
|
|
20240216,112200,2109640770,17830,17810,17830,17810,262
|
|
20240216,112100,2104972550,17800,17860,17870,17800,5824
|
|
20240216,112000,2001168080,17870,17870,17870,17870,70
|
|
20240216,111900,1999917180,17870,17870,17870,17860,246
|
|
20240216,111800,1995521590,17880,17860,17880,17850,177
|
|
20240216,111700,1992359750,17860,17860,17860,17850,47
|
|
20240216,111600,1991520670,17850,17860,17860,17840,543
|
|
20240216,111500,1981829360,17860,17860,17860,17850,122
|
|
20240216,111400,1979650550,17860,17850,17860,17850,629
|
|
20240216,111300,1968422280,17850,17850,17860,17850,408
|
|
20240216,111200,1961137840,17850,17870,17870,17850,406
|
|
20240216,111100,1953885960,17880,17890,17890,17870,342
|
|
20240216,111000,1947772850,17890,17940,17960,17880,561
|
|
20240216,110900,1937720190,17940,17900,17940,17900,245
|
|
20240216,110800,1933330750,17890,17930,17930,17860,1588
|
|
20240216,110700,1904912890,17930,18030,18030,17930,6459
|
|
20240216,110600,1788698780,18030,18060,18060,18030,113
|
|
20240216,110500,1786659110,18060,18030,18060,18030,712
|
|
20240216,110400,1773808850,18030,18030,18030,18030,395
|
|
20240216,110300,1766687000,18020,18020,18060,18020,1248
|
|
20240216,110200,1744160440,18020,18010,18020,18010,89
|
|
20240216,110100,1742557540,18010,18040,18040,18010,1016
|
|
20240216,110000,1724235440,18040,18050,18050,18040,176
|
|
20240216,105900,1721060110,18070,18070,18070,18070,29
|
|
20240216,105800,1720536080,18070,18040,18070,18040,291
|
|
20240216,105700,1715281880,18010,18010,18010,18000,1696
|
|
20240216,105600,1684752920,18010,18010,18010,18010,640
|
|
20240216,105500,1673226520,18040,18020,18040,18020,249
|
|
20240216,105400,1668736440,18000,18040,18060,18000,2698
|
|
20240216,105300,1620163700,18010,18050,18050,18010,1116
|
|
20240216,105200,1600052140,18040,18040,18040,18040,188
|
|
20240216,105100,1596660620,18040,18090,18090,18040,1252
|
|
20240216,105000,1574054250,18080,18120,18120,18070,1919
|
|
20240216,104900,1539366100,18130,18130,18130,18130,3
|
|
20240216,104800,1539311710,18140,18150,18150,18140,18
|
|
20240216,104700,1538985140,18160,18160,18160,18160,30
|
|
20240216,104600,1538440340,18160,18180,18180,18160,80
|
|
20240216,104500,1536987140,18180,18230,18230,18180,26
|
|
20240216,104400,1536513800,18230,18230,18230,18230,203
|
|
20240216,104300,1532813110,18230,18240,18240,18200,1120
|
|
20240216,104200,1512415280,18230,18230,18230,18230,24
|
|
20240216,104100,1511977760,18250,18080,18250,18080,93
|
|
20240216,104000,1510284360,18060,18160,18160,18060,300
|
|
20240216,103900,1504847220,18190,18190,18190,18180,528
|
|
20240216,103800,1495245900,18160,18160,18160,18160,8
|
|
20240216,103700,1495100620,18160,18160,18160,18160,4
|
|
20240216,103600,1495027980,18160,18250,18250,18160,272
|
|
20240216,103500,1490084240,18170,18250,18250,18160,302
|
|
20240216,103400,1484599260,18230,18150,18230,18150,595
|
|
20240216,103300,1473792310,18240,18050,18250,18040,643
|
|
20240216,103200,1462119520,18010,18030,18030,18010,196
|
|
20240216,103100,1458587430,18040,18050,18050,18040,8
|
|
20240216,103000,1458443090,18030,18050,18050,18030,120
|
|
20240216,102900,1456279390,18050,18050,18080,18010,1207
|
|
20240216,102800,1434520110,18040,18100,18100,18040,365
|
|
20240216,102700,1427934500,18100,18070,18100,18040,319
|
|
20240216,102600,1422168730,18070,18050,18070,18040,451
|
|
20240216,102500,1414027910,18050,18060,18060,18050,158
|
|
20240216,102400,1411175510,18090,18040,18090,18040,530
|
|
20240216,102300,1401610150,18040,18060,18100,18040,3163
|
|
20240216,102200,1344483970,18050,18040,18050,18040,163
|
|
20240216,102100,1341542720,18050,18050,18050,18040,134
|
|
20240216,102000,1339124430,18050,18050,18060,18050,362
|
|
20240216,101900,1332590310,18050,18090,18090,18050,385
|
|
20240216,101800,1325635090,18080,18090,18100,18080,34
|
|
20240216,101700,1325020130,18090,18080,18100,18050,410
|
|
20240216,101600,1317607150,18070,18060,18070,18050,353
|
|
20240216,101500,1311234460,18060,18080,18090,18060,579
|
|
20240216,101400,1300771500,18150,18100,18150,18080,977
|
|
20240216,101300,1283087900,18100,18080,18170,18080,337
|
|
20240216,101200,1276989300,18080,18090,18100,18080,175
|
|
20240216,101100,1273823630,18100,18130,18130,18090,1501
|
|
20240216,101000,1246643150,18130,18120,18130,18120,113
|
|
20240216,100900,1244595550,18110,18200,18200,18110,1718
|
|
20240216,100800,1213417270,18200,18170,18200,18170,1840
|
|
20240216,100700,1179929470,18170,18170,18190,18170,39
|
|
20240216,100600,1179220140,18160,18150,18160,18150,337
|
|
20240216,100500,1173100260,18140,18150,18160,18140,619
|
|
20240216,100400,1161865960,18150,18150,18160,18150,1022
|
|
20240216,100300,1143311000,18150,18150,18160,18150,64
|
|
20240216,100200,1142149230,18160,18170,18180,18150,458
|
|
20240216,100100,1133831240,18170,18160,18200,18160,618
|
|
20240216,100000,1122594060,18160,18160,18160,18160,163
|
|
20240216,095900,1119633980,18160,18150,18190,18150,176
|
|
20240216,095800,1116438140,18150,18180,18180,18150,181
|
|
20240216,095700,1113150950,18180,18190,18190,18180,316
|
|
20240216,095600,1107403630,18190,18200,18200,18190,375
|
|
20240216,095500,1100582260,18200,18210,18260,18200,328
|
|
20240216,095400,1094608100,18260,18210,18260,18210,1015
|
|
20240216,095300,1076074450,18260,18260,18260,18190,45
|
|
20240216,095200,1075254330,18190,18150,18190,18150,97
|
|
20240216,095100,1073493700,18140,18130,18140,18110,482
|
|
20240216,095000,1064754850,18110,18140,18140,18110,313
|
|
20240216,094900,1059081040,18140,18250,18250,18140,2863
|
|
20240216,094800,1006944170,18250,18310,18310,18250,1504
|
|
20240216,094700,979465260,18310,18310,18310,18310,21
|
|
20240216,094600,979080750,18310,18370,18370,18310,36
|
|
20240216,094500,978419770,18380,18320,18380,18300,1023
|
|
20240216,094400,959683860,18320,18380,18380,18320,799
|
|
20240216,094300,945029990,18390,18440,18440,18390,346
|
|
20240216,094200,938656340,18480,18500,18510,18480,477
|
|
20240216,094100,929833520,18490,18420,18490,18420,183
|
|
20240216,094000,926453870,18420,18410,18420,18340,197
|
|
20240216,093900,922832430,18330,18360,18410,18320,1074
|
|
20240216,093800,903099780,18360,18290,18360,18290,441
|
|
20240216,093700,895019690,18290,18330,18330,18290,218
|
|
20240216,093600,891030030,18340,18280,18340,18280,817
|
|
20240216,093500,876074070,18280,18270,18320,18270,578
|
|
20240216,093400,865499230,18270,18220,18320,18040,657
|
|
20240216,093300,853545340,18240,18350,18360,18000,10724
|
|
20240216,093200,658321550,18390,18330,18480,18290,2362
|
|
20240216,093100,615018280,18340,18330,18340,18330,346
|
|
20240216,093000,608674820,18340,18340,18340,18330,386
|
|
20240216,092900,601597190,18340,18360,18360,18340,2007
|
|
20240216,092800,564780600,18360,18430,18440,18360,3119
|
|
20240216,092700,507420200,18430,18440,18450,18430,529
|
|
20240216,092600,497669060,18440,18480,18480,18440,471
|
|
20240216,092500,488975200,18470,18480,18530,18470,1211
|
|
20240216,092400,466598430,18480,18560,18560,18480,1859
|
|
20240216,092300,432187510,18560,18560,18560,18560,123
|
|
20240216,092200,429904630,18580,18580,18580,18580,50
|
|
20240216,092100,428975630,18590,18610,18610,18510,3248
|
|
20240216,092000,368767120,18620,18690,18690,18620,305
|
|
20240216,091900,363076070,18680,18680,18690,18650,136
|
|
20240216,091800,360538500,18680,18600,18680,18600,261
|
|
20240216,091700,355671340,18650,18580,18650,18580,152
|
|
20240216,091600,352844540,18580,18520,18580,18520,438
|
|
20240216,091500,344726300,18520,18510,18520,18490,817
|
|
20240216,091400,329616090,18510,18480,18520,18480,1510
|
|
20240216,091300,301688160,18480,18450,18480,18400,553
|
|
20240216,091200,291492420,18450,18490,18500,18450,1007
|
|
20240216,091100,272907370,18500,18470,18510,18460,283
|
|
20240216,091000,267681620,18470,18470,18520,18460,417
|
|
20240216,090900,259981470,18460,18520,18520,18450,319
|
|
20240216,090800,254084240,18540,18450,18540,18450,639
|
|
20240216,090700,242252260,18510,18460,18510,18440,2327
|
|
20240216,090600,199309990,18460,18460,18550,18450,2253
|
|
20240216,090500,157639870,18450,18560,18560,18450,1423
|
|
20240216,090400,131331820,18580,18600,18600,18560,216
|
|
20240216,090300,127319320,18580,18600,18690,18580,715
|
|
20240216,090200,114014620,18620,18620,18620,18600,1489
|
|
20240216,090100,86304320,18640,18700,18700,18620,1020
|
|
20240216,090000,67302150,18650,18750,18780,18640,3546
|