695 lines
34 KiB
CSV
695 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,203200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,203100,2354509940,3795,3795,3795,3795,0
|
|
20240216,203000,2354509940,3795,3795,3795,3795,0
|
|
20240216,202900,2354509940,3795,3795,3795,3795,0
|
|
20240216,202800,2354509940,3795,3795,3795,3795,0
|
|
20240216,202700,2354509940,3795,3795,3795,3795,0
|
|
20240216,202600,2354509940,3795,3795,3795,3795,0
|
|
20240216,202500,2354509940,3795,3795,3795,3795,0
|
|
20240216,202400,2354509940,3795,3795,3795,3795,0
|
|
20240216,202300,2354509940,3795,3795,3795,3795,0
|
|
20240216,202200,2354509940,3795,3795,3795,3795,0
|
|
20240216,202100,2354509940,3795,3795,3795,3795,0
|
|
20240216,202000,2354509940,3795,3795,3795,3795,0
|
|
20240216,201900,2354509940,3795,3795,3795,3795,0
|
|
20240216,201800,2354509940,3795,3795,3795,3795,0
|
|
20240216,201700,2354509940,3795,3795,3795,3795,0
|
|
20240216,201600,2354509940,3795,3795,3795,3795,0
|
|
20240216,201500,2354509940,3795,3795,3795,3795,0
|
|
20240216,201400,2354509940,3795,3795,3795,3795,0
|
|
20240216,201300,2354509940,3795,3795,3795,3795,0
|
|
20240216,201200,2354509940,3795,3795,3795,3795,0
|
|
20240216,201100,2354509940,3795,3795,3795,3795,0
|
|
20240216,201000,2354509940,3795,3795,3795,3795,0
|
|
20240216,200900,2354509940,3795,3795,3795,3795,0
|
|
20240216,200800,2354509940,3795,3795,3795,3795,0
|
|
20240216,200700,2354509940,3795,3795,3795,3795,0
|
|
20240216,200600,2354509940,3795,3795,3795,3795,0
|
|
20240216,200500,2354509940,3795,3795,3795,3795,0
|
|
20240216,200400,2354509940,3795,3795,3795,3795,0
|
|
20240216,200300,2354509940,3795,3795,3795,3795,0
|
|
20240216,200200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,200100,2354509940,3795,3795,3795,3795,0
|
|
20240216,200000,2354509940,3795,3795,3795,3795,0
|
|
20240216,195900,2354509940,3795,3795,3795,3795,0
|
|
20240216,195800,2354509940,3795,3795,3795,3795,0
|
|
20240216,195700,2354509940,3795,3795,3795,3795,0
|
|
20240216,195600,2354509940,3795,3795,3795,3795,0
|
|
20240216,195500,2354509940,3795,3795,3795,3795,0
|
|
20240216,195400,2354509940,3795,3795,3795,3795,0
|
|
20240216,195300,2354509940,3795,3795,3795,3795,0
|
|
20240216,195200,2354509940,3795,3795,3795,3795,0
|
|
20240216,195100,2354509940,3795,3795,3795,3795,0
|
|
20240216,195000,2354509940,3795,3795,3795,3795,0
|
|
20240216,194900,2354509940,3795,3795,3795,3795,0
|
|
20240216,194800,2354509940,3795,3795,3795,3795,0
|
|
20240216,194700,2354509940,3795,3795,3795,3795,0
|
|
20240216,194600,2354509940,3795,3795,3795,3795,0
|
|
20240216,194500,2354509940,3795,3795,3795,3795,0
|
|
20240216,194400,2354509940,3795,3795,3795,3795,0
|
|
20240216,194300,2354509940,3795,3795,3795,3795,0
|
|
20240216,194200,2354509940,3795,3795,3795,3795,0
|
|
20240216,194100,2354509940,3795,3795,3795,3795,0
|
|
20240216,194000,2354509940,3795,3795,3795,3795,0
|
|
20240216,193900,2354509940,3795,3795,3795,3795,0
|
|
20240216,193800,2354509940,3795,3795,3795,3795,0
|
|
20240216,193700,2354509940,3795,3795,3795,3795,0
|
|
20240216,193600,2354509940,3795,3795,3795,3795,0
|
|
20240216,193500,2354509940,3795,3795,3795,3795,0
|
|
20240216,193400,2354509940,3795,3795,3795,3795,0
|
|
20240216,193300,2354509940,3795,3795,3795,3795,0
|
|
20240216,193200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,193100,2354509940,3795,3795,3795,3795,0
|
|
20240216,193000,2354509940,3795,3795,3795,3795,0
|
|
20240216,192900,2354509940,3795,3795,3795,3795,0
|
|
20240216,192800,2354509940,3795,3795,3795,3795,0
|
|
20240216,192700,2354509940,3795,3795,3795,3795,0
|
|
20240216,192600,2354509940,3795,3795,3795,3795,0
|
|
20240216,192500,2354509940,3795,3795,3795,3795,0
|
|
20240216,192400,2354509940,3795,3795,3795,3795,0
|
|
20240216,192300,2354509940,3795,3795,3795,3795,0
|
|
20240216,192200,2354509940,3795,3795,3795,3795,0
|
|
20240216,192100,2354509940,3795,3795,3795,3795,0
|
|
20240216,192000,2354509940,3795,3795,3795,3795,0
|
|
20240216,191900,2354509940,3795,3795,3795,3795,0
|
|
20240216,191800,2354509940,3795,3795,3795,3795,0
|
|
20240216,191700,2354509940,3795,3795,3795,3795,0
|
|
20240216,191600,2354509940,3795,3795,3795,3795,0
|
|
20240216,191500,2354509940,3795,3795,3795,3795,0
|
|
20240216,191400,2354509940,3795,3795,3795,3795,0
|
|
20240216,191300,2354509940,3795,3795,3795,3795,0
|
|
20240216,191200,2354509940,3795,3795,3795,3795,0
|
|
20240216,191100,2354509940,3795,3795,3795,3795,0
|
|
20240216,191000,2354509940,3795,3795,3795,3795,0
|
|
20240216,190900,2354509940,3795,3795,3795,3795,0
|
|
20240216,190800,2354509940,3795,3795,3795,3795,0
|
|
20240216,190700,2354509940,3795,3795,3795,3795,0
|
|
20240216,190600,2354509940,3795,3795,3795,3795,0
|
|
20240216,190500,2354509940,3795,3795,3795,3795,0
|
|
20240216,190400,2354509940,3795,3795,3795,3795,0
|
|
20240216,190300,2354509940,3795,3795,3795,3795,0
|
|
20240216,190200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,190100,2354509940,3795,3795,3795,3795,0
|
|
20240216,190000,2354509940,3795,3795,3795,3795,0
|
|
20240216,185900,2354509940,3795,3795,3795,3795,0
|
|
20240216,185800,2354509940,3795,3795,3795,3795,0
|
|
20240216,185700,2354509940,3795,3795,3795,3795,0
|
|
20240216,185600,2354509940,3795,3795,3795,3795,0
|
|
20240216,185500,2354509940,3795,3795,3795,3795,0
|
|
20240216,185400,2354509940,3795,3795,3795,3795,0
|
|
20240216,185300,2354509940,3795,3795,3795,3795,0
|
|
20240216,185200,2354509940,3795,3795,3795,3795,0
|
|
20240216,185100,2354509940,3795,3795,3795,3795,0
|
|
20240216,185000,2354509940,3795,3795,3795,3795,0
|
|
20240216,184900,2354509940,3795,3795,3795,3795,0
|
|
20240216,184800,2354509940,3795,3795,3795,3795,0
|
|
20240216,184700,2354509940,3795,3795,3795,3795,0
|
|
20240216,184600,2354509940,3795,3795,3795,3795,0
|
|
20240216,184500,2354509940,3795,3795,3795,3795,0
|
|
20240216,184400,2354509940,3795,3795,3795,3795,0
|
|
20240216,184300,2354509940,3795,3795,3795,3795,0
|
|
20240216,184200,2354509940,3795,3795,3795,3795,0
|
|
20240216,184100,2354509940,3795,3795,3795,3795,0
|
|
20240216,184000,2354509940,3795,3795,3795,3795,0
|
|
20240216,183900,2354509940,3795,3795,3795,3795,0
|
|
20240216,183800,2354509940,3795,3795,3795,3795,0
|
|
20240216,183700,2354509940,3795,3795,3795,3795,0
|
|
20240216,183600,2354509940,3795,3795,3795,3795,0
|
|
20240216,183500,2354509940,3795,3795,3795,3795,0
|
|
20240216,183400,2354509940,3795,3795,3795,3795,0
|
|
20240216,183300,2354509940,3795,3795,3795,3795,0
|
|
20240216,183200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,183100,2354509940,3795,3795,3795,3795,0
|
|
20240216,183000,2354509940,3795,3795,3795,3795,0
|
|
20240216,182900,2354509940,3795,3795,3795,3795,0
|
|
20240216,182800,2354509940,3795,3795,3795,3795,0
|
|
20240216,182700,2354509940,3795,3795,3795,3795,0
|
|
20240216,182600,2354509940,3795,3795,3795,3795,0
|
|
20240216,182500,2354509940,3795,3795,3795,3795,0
|
|
20240216,182400,2354509940,3795,3795,3795,3795,0
|
|
20240216,182300,2354509940,3795,3795,3795,3795,0
|
|
20240216,182200,2354509940,3795,3795,3795,3795,0
|
|
20240216,182100,2354509940,3795,3795,3795,3795,0
|
|
20240216,182000,2354509940,3795,3795,3795,3795,0
|
|
20240216,181900,2354509940,3795,3795,3795,3795,0
|
|
20240216,181800,2354509940,3795,3795,3795,3795,0
|
|
20240216,181700,2354509940,3795,3795,3795,3795,0
|
|
20240216,181600,2354509940,3795,3795,3795,3795,0
|
|
20240216,181500,2354509940,3795,3795,3795,3795,0
|
|
20240216,181400,2354509940,3795,3795,3795,3795,0
|
|
20240216,181300,2354509940,3795,3795,3795,3795,0
|
|
20240216,181200,2354509940,3795,3795,3795,3795,0
|
|
20240216,181100,2354509940,3795,3795,3795,3795,0
|
|
20240216,181000,2354509940,3795,3795,3795,3795,0
|
|
20240216,180900,2354509940,3795,3795,3795,3795,0
|
|
20240216,180800,2354509940,3795,3795,3795,3795,0
|
|
20240216,180700,2354509940,3795,3795,3795,3795,0
|
|
20240216,180600,2354509940,3795,3795,3795,3795,0
|
|
20240216,180500,2354509940,3795,3795,3795,3795,0
|
|
20240216,180400,2354509940,3795,3795,3795,3795,0
|
|
20240216,180300,2354509940,3795,3795,3795,3795,0
|
|
20240216,180200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,180100,2354509940,3795,3795,3795,3795,0
|
|
20240216,180000,2354509940,3795,3795,3795,3795,0
|
|
20240216,175900,2354509940,3795,3795,3795,3795,0
|
|
20240216,175800,2354509940,3795,3795,3795,3795,0
|
|
20240216,175700,2354509940,3795,3795,3795,3795,0
|
|
20240216,175600,2354509940,3795,3795,3795,3795,0
|
|
20240216,175500,2354509940,3795,3795,3795,3795,0
|
|
20240216,175400,2354509940,3795,3795,3795,3795,0
|
|
20240216,175300,2354509940,3795,3795,3795,3795,0
|
|
20240216,175200,2354509940,3795,3795,3795,3795,0
|
|
20240216,175100,2354509940,3795,3795,3795,3795,0
|
|
20240216,175000,2354509940,3795,3795,3795,3795,0
|
|
20240216,174900,2354509940,3795,3795,3795,3795,0
|
|
20240216,174800,2354509940,3795,3795,3795,3795,0
|
|
20240216,174700,2354509940,3795,3795,3795,3795,0
|
|
20240216,174600,2354509940,3795,3795,3795,3795,0
|
|
20240216,174500,2354509940,3795,3795,3795,3795,0
|
|
20240216,174400,2354509940,3795,3795,3795,3795,0
|
|
20240216,174300,2354509940,3795,3795,3795,3795,0
|
|
20240216,174200,2354509940,3795,3795,3795,3795,0
|
|
20240216,174100,2354509940,3795,3795,3795,3795,0
|
|
20240216,174000,2354509940,3795,3795,3795,3795,0
|
|
20240216,173900,2354509940,3795,3795,3795,3795,0
|
|
20240216,173800,2354509940,3795,3795,3795,3795,0
|
|
20240216,173700,2354509940,3795,3795,3795,3795,0
|
|
20240216,173600,2354509940,3795,3795,3795,3795,0
|
|
20240216,173500,2354509940,3795,3795,3795,3795,0
|
|
20240216,173400,2354509940,3795,3795,3795,3795,0
|
|
20240216,173300,2354509940,3795,3795,3795,3795,0
|
|
20240216,173200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,173100,2354509940,3795,3795,3795,3795,0
|
|
20240216,173000,2354509940,3795,3795,3795,3795,0
|
|
20240216,172900,2354509940,3795,3795,3795,3795,0
|
|
20240216,172800,2354509940,3795,3795,3795,3795,0
|
|
20240216,172700,2354509940,3795,3795,3795,3795,0
|
|
20240216,172600,2354509940,3795,3795,3795,3795,0
|
|
20240216,172500,2354509940,3795,3795,3795,3795,0
|
|
20240216,172400,2354509940,3795,3795,3795,3795,0
|
|
20240216,172300,2354509940,3795,3795,3795,3795,0
|
|
20240216,172200,2354509940,3795,3795,3795,3795,0
|
|
20240216,172100,2354509940,3795,3795,3795,3795,0
|
|
20240216,172000,2354509940,3795,3795,3795,3795,0
|
|
20240216,171900,2354509940,3795,3795,3795,3795,0
|
|
20240216,171800,2354509940,3795,3795,3795,3795,0
|
|
20240216,171700,2354509940,3795,3795,3795,3795,0
|
|
20240216,171600,2354509940,3795,3795,3795,3795,0
|
|
20240216,171500,2354509940,3795,3795,3795,3795,0
|
|
20240216,171400,2354509940,3795,3795,3795,3795,0
|
|
20240216,171300,2354509940,3795,3795,3795,3795,0
|
|
20240216,171200,2354509940,3795,3795,3795,3795,0
|
|
20240216,171100,2354509940,3795,3795,3795,3795,0
|
|
20240216,171000,2354509940,3795,3795,3795,3795,0
|
|
20240216,170900,2354509940,3795,3795,3795,3795,0
|
|
20240216,170800,2354509940,3795,3795,3795,3795,0
|
|
20240216,170700,2354509940,3795,3795,3795,3795,0
|
|
20240216,170600,2354509940,3795,3795,3795,3795,0
|
|
20240216,170500,2354509940,3795,3795,3795,3795,0
|
|
20240216,170400,2354509940,3795,3795,3795,3795,0
|
|
20240216,170300,2354509940,3795,3795,3795,3795,0
|
|
20240216,170200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,170100,2354509940,3795,3795,3795,3795,0
|
|
20240216,170000,2354509940,3795,3795,3795,3795,0
|
|
20240216,165900,2354509940,3795,3795,3795,3795,0
|
|
20240216,165800,2354509940,3795,3795,3795,3795,0
|
|
20240216,165700,2354509940,3795,3795,3795,3795,0
|
|
20240216,165600,2354509940,3795,3795,3795,3795,0
|
|
20240216,165500,2354509940,3795,3795,3795,3795,0
|
|
20240216,165400,2354509940,3795,3795,3795,3795,0
|
|
20240216,165300,2354509940,3795,3795,3795,3795,0
|
|
20240216,165200,2354509940,3795,3795,3795,3795,0
|
|
20240216,165100,2354509940,3795,3795,3795,3795,0
|
|
20240216,165000,2354509940,3795,3795,3795,3795,0
|
|
20240216,164900,2354509940,3795,3795,3795,3795,0
|
|
20240216,164800,2354509940,3795,3795,3795,3795,0
|
|
20240216,164700,2354509940,3795,3795,3795,3795,0
|
|
20240216,164600,2354509940,3795,3795,3795,3795,0
|
|
20240216,164500,2354509940,3795,3795,3795,3795,0
|
|
20240216,164400,2354509940,3795,3795,3795,3795,0
|
|
20240216,164300,2354509940,3795,3795,3795,3795,0
|
|
20240216,164200,2354509940,3795,3795,3795,3795,0
|
|
20240216,164100,2354509940,3795,3795,3795,3795,0
|
|
20240216,164000,2354509940,3795,3795,3795,3795,0
|
|
20240216,163900,2354509940,3795,3795,3795,3795,0
|
|
20240216,163800,2354509940,3795,3795,3795,3795,0
|
|
20240216,163700,2354509940,3795,3795,3795,3795,0
|
|
20240216,163600,2354509940,3795,3795,3795,3795,0
|
|
20240216,163500,2354509940,3795,3795,3795,3795,0
|
|
20240216,163400,2354509940,3795,3795,3795,3795,0
|
|
20240216,163300,2354509940,3795,3795,3795,3795,0
|
|
20240216,163200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,163100,2354509940,3795,3795,3795,3795,0
|
|
20240216,163000,2354509940,3795,3795,3795,3795,0
|
|
20240216,162900,2354509940,3795,3795,3795,3795,0
|
|
20240216,162800,2354509940,3795,3795,3795,3795,0
|
|
20240216,162700,2354509940,3795,3795,3795,3795,0
|
|
20240216,162600,2354509940,3795,3795,3795,3795,0
|
|
20240216,162500,2354509940,3795,3795,3795,3795,0
|
|
20240216,162400,2354509940,3795,3795,3795,3795,0
|
|
20240216,162300,2354509940,3795,3795,3795,3795,0
|
|
20240216,162200,2354509940,3795,3795,3795,3795,0
|
|
20240216,162100,2354509940,3795,3795,3795,3795,0
|
|
20240216,162000,2354509940,3795,3795,3795,3795,0
|
|
20240216,161900,2354509940,3795,3795,3795,3795,0
|
|
20240216,161800,2354509940,3795,3795,3795,3795,0
|
|
20240216,161700,2354509940,3795,3795,3795,3795,0
|
|
20240216,161600,2354509940,3795,3795,3795,3795,0
|
|
20240216,161500,2354509940,3795,3795,3795,3795,0
|
|
20240216,161400,2354509940,3795,3795,3795,3795,0
|
|
20240216,161300,2354509940,3795,3795,3795,3795,0
|
|
20240216,161200,2354509940,3795,3795,3795,3795,0
|
|
20240216,161100,2354509940,3795,3795,3795,3795,0
|
|
20240216,161000,2354509940,3795,3795,3795,3795,0
|
|
20240216,160900,2354509940,3795,3795,3795,3795,0
|
|
20240216,160800,2354509940,3795,3795,3795,3795,0
|
|
20240216,160700,2354509940,3795,3795,3795,3795,0
|
|
20240216,160600,2354509940,3795,3795,3795,3795,0
|
|
20240216,160500,2354509940,3795,3795,3795,3795,0
|
|
20240216,160400,2354509940,3795,3795,3795,3795,0
|
|
20240216,160300,2354509940,3795,3795,3795,3795,0
|
|
20240216,160200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,160100,2354509940,3795,3795,3795,3795,0
|
|
20240216,160000,2354509940,3795,3795,3795,3795,0
|
|
20240216,155900,2354509940,3795,3795,3795,3795,0
|
|
20240216,155800,2354509940,3795,3795,3795,3795,0
|
|
20240216,155700,2354509940,3795,3795,3795,3795,0
|
|
20240216,155600,2354509940,3795,3795,3795,3795,0
|
|
20240216,155500,2354509940,3795,3795,3795,3795,0
|
|
20240216,155400,2354509940,3795,3795,3795,3795,0
|
|
20240216,155300,2354509940,3795,3795,3795,3795,0
|
|
20240216,155200,2354509940,3795,3795,3795,3795,0
|
|
20240216,155100,2354509940,3795,3795,3795,3795,0
|
|
20240216,155000,2354509940,3795,3795,3795,3795,0
|
|
20240216,154900,2354509940,3795,3795,3795,3795,0
|
|
20240216,154800,2354509940,3795,3795,3795,3795,0
|
|
20240216,154700,2354509940,3795,3795,3795,3795,0
|
|
20240216,154600,2354509940,3795,3795,3795,3795,0
|
|
20240216,154500,2354509940,3795,3795,3795,3795,0
|
|
20240216,154400,2354509940,3795,3795,3795,3795,0
|
|
20240216,154300,2354509940,3795,3795,3795,3795,0
|
|
20240216,154200,2354509940,3795,3795,3795,3795,0
|
|
20240216,154100,2354509940,3795,3795,3795,3795,0
|
|
20240216,154000,2354509940,3795,3795,3795,3795,0
|
|
20240216,153900,2354509940,3795,3795,3795,3795,0
|
|
20240216,153800,2354509940,3795,3795,3795,3795,0
|
|
20240216,153700,2354509940,3795,3795,3795,3795,0
|
|
20240216,153600,2354509940,3795,3795,3795,3795,0
|
|
20240216,153500,2354509940,3795,3795,3795,3795,0
|
|
20240216,153400,2354509940,3795,3795,3795,3795,0
|
|
20240216,153300,2354509940,3795,3795,3795,3795,0
|
|
20240216,153200,2354509940,3795,3795,3795,3795,10190
|
|
20240216,153100,2354509940,3795,3795,3795,3795,0
|
|
20240216,153000,2354509940,3795,3795,3795,3795,10190
|
|
20240216,152900,2315838890,3800,3800,3800,3800,0
|
|
20240216,152800,2315838890,3800,3800,3800,3800,0
|
|
20240216,152700,2315838890,3800,3800,3800,3800,0
|
|
20240216,152600,2315838890,3800,3800,3800,3800,0
|
|
20240216,152500,2315838890,3800,3800,3800,3800,0
|
|
20240216,152400,2315838890,3800,3800,3800,3800,0
|
|
20240216,152300,2315838890,3800,3800,3800,3800,0
|
|
20240216,152200,2315838890,3800,3800,3800,3800,0
|
|
20240216,152100,2315838890,3800,3800,3800,3800,0
|
|
20240216,152000,2315838890,3800,3800,3800,3800,0
|
|
20240216,151900,2315838890,3800,3805,3805,3785,7829
|
|
20240216,151800,2286092845,3810,3810,3815,3805,3373
|
|
20240216,151700,2273243495,3810,3815,3815,3810,1247
|
|
20240216,151600,2268491300,3815,3820,3820,3815,1577
|
|
20240216,151500,2262474995,3820,3820,3820,3820,520
|
|
20240216,151400,2260488595,3815,3820,3820,3815,410
|
|
20240216,151300,2258922445,3820,3820,3820,3820,200
|
|
20240216,151200,2258158445,3820,3825,3825,3810,3544
|
|
20240216,151100,2244632910,3825,3830,3830,3825,1615
|
|
20240216,151000,2238448360,3830,3830,3830,3830,645
|
|
20240216,150900,2235978010,3825,3815,3825,3810,3661
|
|
20240216,150800,2222017520,3820,3815,3820,3810,2555
|
|
20240216,150700,2212265480,3810,3820,3820,3810,2517
|
|
20240216,150600,2202656035,3820,3830,3830,3820,316
|
|
20240216,150500,2201447335,3825,3830,3830,3825,3193
|
|
20240216,150400,2189219055,3830,3825,3830,3825,1064
|
|
20240216,150300,2185144935,3830,3835,3840,3830,2057
|
|
20240216,150200,2177260830,3835,3835,3840,3835,1781
|
|
20240216,150100,2170424365,3840,3840,3845,3840,5597
|
|
20240216,150000,2148927865,3850,3850,3850,3850,121
|
|
20240216,145900,2148462015,3840,3845,3850,3840,680
|
|
20240216,145800,2145848420,3845,3850,3850,3840,3765
|
|
20240216,145700,2131386640,3850,3860,3870,3850,1598
|
|
20240216,145600,2125223975,3870,3870,3875,3865,2164
|
|
20240216,145500,2116847615,3870,3865,3870,3865,524
|
|
20240216,145400,2114820810,3870,3875,3875,3865,933
|
|
20240216,145300,2111208715,3875,3870,3875,3865,878
|
|
20240216,145200,2107806975,3870,3860,3870,3860,885
|
|
20240216,145100,2104385095,3855,3860,3860,3855,131
|
|
20240216,145000,2103880085,3860,3860,3860,3855,1344
|
|
20240216,144900,2098694345,3860,3865,3865,3860,721
|
|
20240216,144800,2095908680,3865,3865,3875,3865,3293
|
|
20240216,144700,2083167845,3870,3865,3870,3865,1642
|
|
20240216,144600,2076815800,3860,3850,3860,3850,2760
|
|
20240216,144500,2066168870,3855,3855,3855,3855,30
|
|
20240216,144400,2066053220,3855,3850,3855,3850,300
|
|
20240216,144300,2064897935,3850,3845,3850,3845,682
|
|
20240216,144200,2062273145,3845,3840,3845,3840,811
|
|
20240216,144100,2059157905,3840,3840,3840,3840,1326
|
|
20240216,144000,2054066065,3840,3840,3840,3840,540
|
|
20240216,143900,2051992465,3840,3845,3845,3840,521
|
|
20240216,143800,2049991170,3845,3845,3845,3840,1414
|
|
20240216,143700,2044555510,3845,3845,3845,3845,130
|
|
20240216,143600,2044055660,3845,3845,3845,3845,120
|
|
20240216,143500,2043594260,3845,3845,3845,3845,770
|
|
20240216,143400,2040633610,3840,3840,3840,3840,200
|
|
20240216,143300,2039865610,3840,3850,3850,3840,1411
|
|
20240216,143200,2034446500,3850,3845,3850,3845,1118
|
|
20240216,143100,2030146790,3845,3845,3850,3845,1783
|
|
20240216,143000,2023286155,3845,3845,3845,3845,0
|
|
20240216,142900,2023286155,3845,3850,3850,3845,4
|
|
20240216,142800,2023270760,3845,3840,3845,3840,1679
|
|
20240216,142700,2016815810,3840,3845,3845,3840,145
|
|
20240216,142600,2016258310,3840,3845,3845,3840,1680
|
|
20240216,142500,2009806225,3850,3855,3855,3850,5869
|
|
20240216,142400,1987183665,3855,3860,3860,3855,2021
|
|
20240216,142300,1979382660,3860,3865,3865,3860,3394
|
|
20240216,142200,1966271820,3860,3860,3865,3860,778
|
|
20240216,142100,1963267960,3855,3845,3855,3845,1672
|
|
20240216,142000,1956834605,3840,3855,3855,3840,960
|
|
20240216,141900,1953145140,3860,3860,3860,3860,513
|
|
20240216,141800,1951164960,3860,3865,3865,3860,1584
|
|
20240216,141700,1945043805,3870,3870,3870,3865,1478
|
|
20240216,141600,1939324750,3870,3870,3875,3870,1152
|
|
20240216,141500,1934866500,3875,3880,3880,3875,1861
|
|
20240216,141400,1927653435,3880,3875,3880,3870,2361
|
|
20240216,141300,1918496675,3875,3890,3890,3870,5052
|
|
20240216,141200,1898880830,3895,3870,3900,3870,19591
|
|
20240216,141100,1822702125,3870,3840,3870,3830,1837
|
|
20240216,141000,1815625700,3840,3840,3850,3835,4923
|
|
20240216,140900,1796720425,3835,3840,3850,3825,6005
|
|
20240216,140800,1773646335,3845,3785,3870,3785,29179
|
|
20240216,140700,1661995520,3780,3775,3780,3775,1797
|
|
20240216,140600,1655207170,3780,3775,3780,3775,11
|
|
20240216,140500,1655165605,3780,3775,3780,3775,157
|
|
20240216,140400,1654572430,3775,3780,3780,3775,1048
|
|
20240216,140300,1650615635,3780,3780,3780,3780,322
|
|
20240216,140200,1649398475,3780,3780,3780,3780,0
|
|
20240216,140100,1649398475,3780,3780,3780,3780,16
|
|
20240216,140000,1649337995,3780,3780,3780,3780,0
|
|
20240216,135900,1649337995,3780,3785,3785,3780,450
|
|
20240216,135800,1647636745,3785,3785,3785,3785,276
|
|
20240216,135700,1646592085,3785,3785,3790,3785,839
|
|
20240216,135600,1643416445,3785,3785,3790,3785,1772
|
|
20240216,135500,1636701215,3785,3775,3785,3775,713
|
|
20240216,135400,1634002675,3775,3780,3780,3775,47
|
|
20240216,135300,1633825225,3780,3775,3780,3770,257
|
|
20240216,135200,1632854205,3780,3775,3780,3770,1038
|
|
20240216,135100,1628935640,3780,3775,3780,3775,233
|
|
20240216,135000,1628056060,3775,3775,3775,3775,50
|
|
20240216,134900,1627867310,3775,3775,3780,3775,673
|
|
20240216,134800,1625323735,3780,3775,3780,3770,691
|
|
20240216,134700,1622714215,3775,3775,3775,3770,1080
|
|
20240216,134600,1618637220,3770,3775,3775,3770,122
|
|
20240216,134500,1618176680,3770,3775,3775,3770,360
|
|
20240216,134400,1616819355,3775,3775,3775,3775,326
|
|
20240216,134300,1615588705,3775,3775,3775,3775,1
|
|
20240216,134200,1615584930,3780,3775,3780,3775,1101
|
|
20240216,134100,1611428155,3780,3780,3780,3780,505
|
|
20240216,134000,1609519255,3775,3775,3775,3775,278
|
|
20240216,133900,1608469805,3775,3775,3775,3775,116
|
|
20240216,133800,1608031905,3780,3780,3785,3780,255
|
|
20240216,133700,1607067005,3780,3775,3785,3775,186
|
|
20240216,133600,1606363455,3775,3775,3775,3775,0
|
|
20240216,133500,1606363455,3775,3775,3775,3775,1
|
|
20240216,133400,1606359680,3785,3780,3785,3770,582
|
|
20240216,133300,1604156970,3785,3775,3785,3775,2462
|
|
20240216,133200,1594850855,3775,3770,3775,3770,346
|
|
20240216,133100,1593544760,3765,3770,3770,3765,99
|
|
20240216,133000,1593171750,3760,3770,3770,3760,131
|
|
20240216,132900,1592677890,3760,3770,3775,3760,1252
|
|
20240216,132800,1587951870,3760,3760,3760,3760,0
|
|
20240216,132700,1587951870,3760,3760,3760,3760,0
|
|
20240216,132600,1587951870,3760,3770,3770,3760,2400
|
|
20240216,132500,1578915705,3770,3770,3770,3770,0
|
|
20240216,132400,1578915705,3770,3775,3775,3770,21
|
|
20240216,132300,1578836435,3770,3770,3775,3770,31
|
|
20240216,132200,1578719465,3765,3765,3765,3765,100
|
|
20240216,132100,1578342965,3760,3760,3760,3760,0
|
|
20240216,132000,1578342965,3760,3765,3770,3760,231
|
|
20240216,131900,1577473105,3765,3765,3765,3765,284
|
|
20240216,131800,1576403845,3765,3770,3770,3765,954
|
|
20240216,131700,1572807275,3770,3770,3775,3770,326
|
|
20240216,131600,1571576755,3765,3765,3765,3765,1
|
|
20240216,131500,1571572990,3770,3770,3770,3765,1370
|
|
20240216,131400,1566408095,3770,3765,3770,3765,1082
|
|
20240216,131300,1562328960,3765,3765,3765,3765,385
|
|
20240216,131200,1560879435,3755,3755,3755,3755,34
|
|
20240216,131100,1560751765,3755,3755,3755,3755,0
|
|
20240216,131000,1560751765,3755,3755,3760,3755,3437
|
|
20240216,130900,1547834610,3755,3755,3755,3755,0
|
|
20240216,130800,1547834610,3755,3750,3755,3750,67
|
|
20240216,130700,1547583030,3750,3755,3755,3750,1227
|
|
20240216,130600,1542980780,3755,3755,3755,3755,431
|
|
20240216,130500,1541362375,3755,3755,3755,3750,275
|
|
20240216,130400,1540329770,3750,3745,3750,3745,524
|
|
20240216,130300,1538364870,3745,3745,3745,3745,11
|
|
20240216,130200,1538323675,3750,3750,3750,3750,812
|
|
20240216,130100,1535278675,3750,3750,3750,3750,0
|
|
20240216,130000,1535278675,3750,3755,3755,3750,120
|
|
20240216,125900,1534828175,3755,3755,3755,3755,226
|
|
20240216,125800,1533979545,3755,3755,3755,3755,0
|
|
20240216,125700,1533979545,3755,3755,3755,3755,0
|
|
20240216,125600,1533979545,3755,3755,3760,3755,715
|
|
20240216,125500,1531294695,3750,3745,3750,3745,505
|
|
20240216,125400,1529400955,3745,3735,3745,3735,4978
|
|
20240216,125300,1510794105,3735,3750,3750,3735,350
|
|
20240216,125200,1509484175,3755,3730,3755,3730,3413
|
|
20240216,125100,1496729400,3730,3750,3750,3730,16495
|
|
20240216,125000,1435023325,3755,3750,3755,3750,414
|
|
20240216,124900,1433470820,3750,3750,3755,3750,472
|
|
20240216,124800,1431700815,3755,3755,3755,3750,6623
|
|
20240216,124700,1406864410,3755,3755,3755,3755,60
|
|
20240216,124600,1406639110,3750,3760,3760,3750,1702
|
|
20240216,124500,1400252035,3760,3760,3760,3760,1
|
|
20240216,124400,1400248275,3755,3755,3755,3755,1101
|
|
20240216,124300,1396114020,3755,3755,3760,3755,253
|
|
20240216,124200,1395164000,3750,3755,3755,3750,1316
|
|
20240216,124100,1390226500,3755,3755,3755,3755,1806
|
|
20240216,124000,1383444970,3755,3755,3755,3755,1090
|
|
20240216,123900,1379352020,3755,3755,3755,3755,1050
|
|
20240216,123800,1375409270,3755,3760,3760,3755,101
|
|
20240216,123700,1375030010,3755,3760,3760,3755,881
|
|
20240216,123600,1371717595,3760,3760,3760,3760,815
|
|
20240216,123500,1368653195,3760,3760,3760,3760,200
|
|
20240216,123400,1367901195,3760,3765,3765,3760,308
|
|
20240216,123300,1366743050,3765,3770,3770,3765,1455
|
|
20240216,123200,1361263435,3770,3765,3770,3765,214
|
|
20240216,123100,1360457720,3760,3765,3765,3760,13
|
|
20240216,123000,1360408780,3765,3765,3765,3765,1
|
|
20240216,122900,1360405015,3760,3765,3765,3760,204
|
|
20240216,122800,1359637370,3765,3760,3765,3760,42
|
|
20240216,122700,1359479445,3760,3765,3765,3760,124
|
|
20240216,122600,1359013055,3760,3760,3760,3760,0
|
|
20240216,122500,1359013055,3760,3760,3760,3760,351
|
|
20240216,122400,1357693295,3765,3765,3765,3765,11
|
|
20240216,122300,1357651880,3765,3765,3765,3765,43
|
|
20240216,122200,1357489985,3755,3755,3755,3755,36
|
|
20240216,122100,1357354805,3755,3750,3755,3750,2120
|
|
20240216,122000,1349404205,3750,3750,3750,3750,50
|
|
20240216,121900,1349216705,3750,3750,3750,3750,853
|
|
20240216,121800,1346017955,3755,3755,3765,3755,1977
|
|
20240216,121700,1338593420,3755,3755,3755,3755,0
|
|
20240216,121600,1338593420,3755,3755,3760,3755,1904
|
|
20240216,121500,1331442390,3755,3760,3760,3755,116
|
|
20240216,121400,1331006795,3760,3760,3760,3760,3
|
|
20240216,121300,1330995515,3755,3755,3755,3755,550
|
|
20240216,121200,1328930265,3755,3760,3760,3755,2813
|
|
20240216,121100,1318366950,3760,3760,3760,3755,4865
|
|
20240216,121000,1300080550,3760,3760,3760,3760,501
|
|
20240216,120900,1298196790,3775,3770,3775,3765,4714
|
|
20240216,120800,1280444700,3770,3775,3775,3770,40
|
|
20240216,120700,1280293710,3775,3780,3780,3775,104
|
|
20240216,120600,1279900605,3770,3770,3770,3770,0
|
|
20240216,120500,1279900605,3770,3770,3770,3770,1
|
|
20240216,120400,1279896835,3770,3775,3775,3770,19
|
|
20240216,120300,1279825185,3775,3775,3775,3775,1
|
|
20240216,120200,1279821410,3775,3775,3775,3775,402
|
|
20240216,120100,1278303860,3770,3765,3770,3765,497
|
|
20240216,120000,1276430235,3765,3765,3765,3765,278
|
|
20240216,115900,1275383565,3765,3765,3765,3765,100
|
|
20240216,115800,1275007065,3765,3765,3770,3760,2562
|
|
20240216,115700,1265370755,3770,3765,3770,3765,162
|
|
20240216,115600,1264760260,3765,3765,3765,3765,143
|
|
20240216,115500,1264221865,3765,3760,3765,3760,896
|
|
20240216,115400,1260852775,3760,3765,3765,3760,8
|
|
20240216,115300,1260822660,3770,3765,3770,3760,160
|
|
20240216,115200,1260220270,3760,3760,3765,3760,203
|
|
20240216,115100,1259455990,3765,3765,3765,3765,523
|
|
20240216,115000,1257486895,3765,3760,3765,3760,1383
|
|
20240216,114900,1252286810,3765,3765,3765,3765,98
|
|
20240216,114800,1251917840,3765,3765,3765,3765,2
|
|
20240216,114700,1251910310,3760,3760,3760,3760,142
|
|
20240216,114600,1251376390,3760,3760,3760,3760,1395
|
|
20240216,114500,1246131190,3765,3765,3765,3760,2472
|
|
20240216,114400,1236824305,3765,3770,3770,3765,1148
|
|
20240216,114300,1232502010,3770,3775,3780,3770,178
|
|
20240216,114200,1231830840,3775,3770,3775,3770,6
|
|
20240216,114100,1231808215,3770,3770,3770,3770,3
|
|
20240216,114000,1231796905,3770,3770,3770,3770,104
|
|
20240216,113900,1231404825,3770,3770,3770,3770,0
|
|
20240216,113800,1231404825,3770,3770,3770,3770,13
|
|
20240216,113700,1231355815,3775,3775,3775,3775,0
|
|
20240216,113600,1231355815,3775,3770,3775,3765,357
|
|
20240216,113500,1230009925,3775,3770,3775,3765,135
|
|
20240216,113400,1229501185,3765,3765,3765,3760,1870
|
|
20240216,113300,1222460660,3765,3760,3765,3760,1247
|
|
20240216,113200,1217765735,3765,3765,3765,3765,20
|
|
20240216,113100,1217690435,3760,3760,3765,3760,699
|
|
20240216,113000,1215062190,3765,3765,3765,3765,45
|
|
20240216,112900,1214892765,3760,3765,3765,3760,107
|
|
20240216,112800,1214489925,3765,3765,3765,3765,34
|
|
20240216,112700,1214361915,3760,3760,3760,3760,2833
|
|
20240216,112600,1203709835,3760,3765,3765,3760,2279
|
|
20240216,112500,1195129430,3765,3765,3765,3765,6331
|
|
20240216,112400,1171293215,3765,3770,3770,3765,59
|
|
20240216,112300,1171070965,3765,3770,3770,3765,228
|
|
20240216,112200,1170211420,3770,3770,3770,3770,208
|
|
20240216,112100,1169427260,3765,3765,3765,3765,2
|
|
20240216,112000,1169419730,3770,3775,3775,3770,4554
|
|
20240216,111900,1152245995,3775,3775,3775,3775,400
|
|
20240216,111800,1150735995,3775,3775,3775,3775,103
|
|
20240216,111700,1150347170,3775,3775,3775,3775,0
|
|
20240216,111600,1150347170,3775,3775,3785,3775,359
|
|
20240216,111500,1148991935,3775,3775,3790,3775,102
|
|
20240216,111400,1148606870,3775,3775,3775,3775,1
|
|
20240216,111300,1148603095,3770,3775,3775,3770,1000
|
|
20240216,111200,1144832595,3770,3775,3775,3770,498
|
|
20240216,111100,1142954550,3775,3775,3775,3775,2
|
|
20240216,111000,1142947000,3775,3790,3790,3770,724
|
|
20240216,110900,1140213965,3775,3775,3775,3775,678
|
|
20240216,110800,1137654515,3775,3780,3780,3775,1028
|
|
20240216,110700,1133773805,3775,3800,3800,3775,2448
|
|
20240216,110600,1124520055,3785,3800,3800,3785,466
|
|
20240216,110500,1122756095,3800,3790,3800,3785,911
|
|
20240216,110400,1119300915,3795,3800,3800,3795,6107
|
|
20240216,110300,1096123815,3795,3795,3795,3795,462
|
|
20240216,110200,1094370525,3800,3795,3800,3795,41
|
|
20240216,110100,1094214925,3790,3795,3795,3790,32
|
|
20240216,110000,1094093630,3795,3800,3800,3790,258
|
|
20240216,105900,1093114425,3800,3800,3800,3800,197
|
|
20240216,105800,1092365825,3795,3795,3795,3795,565
|
|
20240216,105700,1090221650,3790,3790,3790,3790,3
|
|
20240216,105600,1090210280,3800,3795,3800,3795,1255
|
|
20240216,105500,1085447550,3780,3790,3795,3780,161
|
|
20240216,105400,1084837385,3790,3780,3790,3780,330
|
|
20240216,105300,1083589955,3775,3780,3780,3775,2
|
|
20240216,105200,1083582400,3780,3785,3785,3780,1784
|
|
20240216,105100,1076838780,3785,3790,3790,3785,121
|
|
20240216,105000,1076380580,3785,3790,3790,3785,415
|
|
20240216,104900,1074808740,3790,3785,3790,3785,1504
|
|
20240216,104800,1069116095,3780,3780,3780,3780,100
|
|
20240216,104700,1068738095,3780,3770,3780,3770,102
|
|
20240216,104600,1068353545,3770,3770,3770,3770,1772
|
|
20240216,104500,1061673105,3770,3770,3770,3770,4
|
|
20240216,104400,1061658025,3770,3770,3775,3770,410
|
|
20240216,104300,1060112320,3765,3770,3770,3765,850
|
|
20240216,104200,1056910320,3770,3770,3770,3765,1504
|
|
20240216,104100,1051240255,3770,3770,3785,3765,2669
|
|
20240216,104000,1041188685,3765,3775,3775,3765,412
|
|
20240216,103900,1039633920,3770,3770,3770,3770,860
|
|
20240216,103800,1036391720,3770,3770,3770,3770,481
|
|
20240216,103700,1034578350,3765,3790,3790,3765,5838
|
|
20240216,103600,1012558720,3775,3790,3790,3775,137
|
|
20240216,103500,1012040790,3780,3790,3790,3775,852
|
|
20240216,103400,1008820940,3785,3790,3790,3785,102
|
|
20240216,103300,1008434860,3775,3790,3790,3775,206
|
|
20240216,103200,1007654185,3775,3780,3790,3765,10385
|
|
20240216,103100,968404990,3780,3780,3780,3770,1332
|
|
20240216,103000,963383180,3770,3775,3780,3770,284
|
|
20240216,102900,962311385,3780,3785,3790,3780,1646
|
|
20240216,102800,956087040,3785,3790,3790,3785,39
|
|
20240216,102700,955939375,3795,3790,3795,3760,10619
|
|
20240216,102600,915903175,3785,3785,3785,3785,1300
|
|
20240216,102500,910982675,3790,3785,3795,3785,105
|
|
20240216,102400,910584225,3790,3790,3790,3790,2919
|
|
20240216,102300,899521215,3790,3795,3795,3790,2748
|
|
20240216,102200,889092560,3795,3795,3795,3795,0
|
|
20240216,102100,889092560,3795,3800,3800,3795,993
|
|
20240216,102000,885320840,3800,3800,3800,3795,1052
|
|
20240216,101900,881323245,3805,3800,3805,3800,1028
|
|
20240216,101800,877416835,3805,3805,3810,3805,155
|
|
20240216,101700,876826810,3795,3795,3795,3795,0
|
|
20240216,101600,876826810,3795,3800,3810,3795,110
|
|
20240216,101500,876408795,3795,3810,3815,3795,1635
|
|
20240216,101400,870192110,3775,3805,3805,3775,12827
|
|
20240216,101300,821585590,3805,3805,3805,3805,251
|
|
20240216,101200,820630535,3800,3800,3800,3800,150
|
|
20240216,101100,820060535,3800,3820,3820,3800,38
|
|
20240216,101000,819915690,3800,3815,3815,3800,527
|
|
20240216,100900,817910265,3805,3820,3820,3805,341
|
|
20240216,100800,816611215,3815,3820,3820,3815,450
|
|
20240216,100700,814894445,3820,3825,3825,3820,65
|
|
20240216,100600,814646090,3820,3825,3825,3820,508
|
|
20240216,100500,812703045,3825,3820,3825,3815,1442
|
|
20240216,100400,807198030,3815,3820,3820,3815,858
|
|
20240216,100300,803920475,3820,3815,3820,3815,503
|
|
20240216,100200,802001515,3815,3810,3815,3810,1299
|
|
20240216,100100,797046570,3810,3815,3815,3810,34
|
|
20240216,100000,796917005,3810,3800,3810,3800,2694
|
|
20240216,095900,786679765,3790,3800,3800,3790,501
|
|
20240216,095800,784780965,3780,3795,3800,3780,1845
|
|
20240216,095700,777781030,3795,3785,3795,3780,6057
|
|
20240216,095600,754854785,3780,3775,3780,3770,4129
|
|
20240216,095500,739262235,3770,3770,3775,3765,3314
|
|
20240216,095400,726767970,3775,3790,3790,3760,6060
|
|
20240216,095300,703949340,3780,3780,3790,3775,3380
|
|
20240216,095200,691181385,3780,3775,3780,3765,2173
|
|
20240216,095100,682983245,3765,3785,3785,3760,10073
|
|
20240216,095000,645057675,3770,3795,3795,3770,4156
|
|
20240216,094900,629352230,3795,3785,3800,3780,1733
|
|
20240216,094800,622800435,3780,3800,3800,3780,5361
|
|
20240216,094700,602471700,3800,3800,3800,3800,7276
|
|
20240216,094600,574822900,3805,3815,3815,3805,19
|
|
20240216,094500,574750545,3815,3815,3815,3810,229
|
|
20240216,094400,573876915,3815,3805,3815,3800,6157
|
|
20240216,094300,550480185,3800,3805,3820,3800,3204
|
|
20240216,094200,538294540,3805,3825,3825,3805,694
|
|
20240216,094100,535650085,3825,3815,3825,3815,3881
|
|
20240216,094000,520826340,3815,3805,3820,3805,1025
|
|
20240216,093900,516917225,3815,3820,3820,3800,1824
|
|
20240216,093800,509970145,3800,3810,3820,3800,6398
|
|
20240216,093700,485594315,3810,3810,3815,3805,424
|
|
20240216,093600,483979365,3805,3815,3815,3800,4735
|
|
20240216,093500,465975110,3810,3805,3810,3805,885
|
|
20240216,093400,462606620,3805,3805,3810,3805,5460
|
|
20240216,093300,441831215,3810,3810,3810,3810,2977
|
|
20240216,093200,430488845,3815,3825,3825,3810,2039
|
|
20240216,093100,422715790,3810,3825,3825,3810,210
|
|
20240216,093000,421912830,3810,3815,3825,3810,2479
|
|
20240216,092900,412462410,3810,3820,3820,3810,5616
|
|
20240216,092800,391031910,3815,3825,3825,3815,1299
|
|
20240216,092700,386070930,3825,3830,3830,3825,1457
|
|
20240216,092600,380497770,3830,3840,3845,3830,2817
|
|
20240216,092500,369700510,3840,3840,3840,3835,613
|
|
20240216,092400,367348230,3840,3845,3845,3840,1022
|
|
20240216,092300,363423330,3845,3855,3855,3845,1367
|
|
20240216,092200,358165920,3855,3860,3880,3850,1567
|
|
20240216,092100,352126720,3880,3870,3880,3850,2936
|
|
20240216,092000,340816810,3875,3875,3900,3870,4809
|
|
20240216,091900,322187820,3875,3880,3880,3875,368
|
|
20240216,091800,320761800,3875,3890,3890,3875,1002
|
|
20240216,091700,316878970,3890,3870,3890,3870,2215
|
|
20240216,091600,308295965,3870,3870,3870,3855,1880
|
|
20240216,091500,301020510,3840,3850,3875,3835,11892
|
|
20240216,091400,255171720,3850,3835,3855,3830,5248
|
|
20240216,091300,235018130,3835,3845,3845,3830,8272
|
|
20240216,091200,203301865,3850,3855,3855,3845,3298
|
|
20240216,091100,190600695,3860,3860,3860,3855,4996
|
|
20240216,091000,171319145,3865,3870,3875,3860,9228
|
|
20240216,090900,135645660,3875,3890,3890,3875,1769
|
|
20240216,090800,128788445,3890,3890,3890,3890,400
|
|
20240216,090700,127232445,3890,3870,3890,3870,1200
|
|
20240216,090600,122585195,3870,3895,3895,3870,641
|
|
20240216,090500,120092335,3895,3865,3895,3850,5209
|
|
20240216,090400,99892850,3865,3875,3875,3865,1046
|
|
20240216,090300,95847965,3875,3875,3875,3865,5611
|
|
20240216,090200,74109930,3880,3870,3900,3870,8322
|
|
20240216,090100,41773910,3870,3895,3895,3870,4951
|
|
20240216,090000,22585940,3895,3900,3900,3870,5500
|