736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,211300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,211200,5973717620,6300,6300,6300,6300,0
|
|
20240223,211100,5973717620,6300,6300,6300,6300,0
|
|
20240223,211000,5973717620,6300,6300,6300,6300,0
|
|
20240223,210900,5973717620,6300,6300,6300,6300,0
|
|
20240223,210800,5973717620,6300,6300,6300,6300,0
|
|
20240223,210700,5973717620,6300,6300,6300,6300,0
|
|
20240223,210600,5973717620,6300,6300,6300,6300,0
|
|
20240223,210500,5973717620,6300,6300,6300,6300,0
|
|
20240223,210400,5973717620,6300,6300,6300,6300,0
|
|
20240223,210300,5973717620,6300,6300,6300,6300,0
|
|
20240223,210200,5973717620,6300,6300,6300,6300,0
|
|
20240223,210100,5973717620,6300,6300,6300,6300,0
|
|
20240223,210000,5973717620,6300,6300,6300,6300,0
|
|
20240223,205900,5973717620,6300,6300,6300,6300,0
|
|
20240223,205800,5973717620,6300,6300,6300,6300,0
|
|
20240223,205700,5973717620,6300,6300,6300,6300,0
|
|
20240223,205600,5973717620,6300,6300,6300,6300,0
|
|
20240223,205500,5973717620,6300,6300,6300,6300,0
|
|
20240223,205400,5973717620,6300,6300,6300,6300,0
|
|
20240223,205300,5973717620,6300,6300,6300,6300,0
|
|
20240223,205200,5973717620,6300,6300,6300,6300,0
|
|
20240223,205100,5973717620,6300,6300,6300,6300,0
|
|
20240223,205000,5973717620,6300,6300,6300,6300,0
|
|
20240223,204900,5973717620,6300,6300,6300,6300,0
|
|
20240223,204800,5973717620,6300,6300,6300,6300,0
|
|
20240223,204700,5973717620,6300,6300,6300,6300,0
|
|
20240223,204600,5973717620,6300,6300,6300,6300,0
|
|
20240223,204500,5973717620,6300,6300,6300,6300,0
|
|
20240223,204400,5973717620,6300,6300,6300,6300,0
|
|
20240223,204300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,204200,5973717620,6300,6300,6300,6300,0
|
|
20240223,204100,5973717620,6300,6300,6300,6300,0
|
|
20240223,204000,5973717620,6300,6300,6300,6300,0
|
|
20240223,203900,5973717620,6300,6300,6300,6300,0
|
|
20240223,203800,5973717620,6300,6300,6300,6300,0
|
|
20240223,203700,5973717620,6300,6300,6300,6300,0
|
|
20240223,203600,5973717620,6300,6300,6300,6300,0
|
|
20240223,203500,5973717620,6300,6300,6300,6300,0
|
|
20240223,203400,5973717620,6300,6300,6300,6300,0
|
|
20240223,203300,5973717620,6300,6300,6300,6300,0
|
|
20240223,203200,5973717620,6300,6300,6300,6300,0
|
|
20240223,203100,5973717620,6300,6300,6300,6300,0
|
|
20240223,203000,5973717620,6300,6300,6300,6300,0
|
|
20240223,202900,5973717620,6300,6300,6300,6300,0
|
|
20240223,202800,5973717620,6300,6300,6300,6300,0
|
|
20240223,202700,5973717620,6300,6300,6300,6300,0
|
|
20240223,202600,5973717620,6300,6300,6300,6300,0
|
|
20240223,202500,5973717620,6300,6300,6300,6300,0
|
|
20240223,202400,5973717620,6300,6300,6300,6300,0
|
|
20240223,202300,5973717620,6300,6300,6300,6300,0
|
|
20240223,202200,5973717620,6300,6300,6300,6300,0
|
|
20240223,202100,5973717620,6300,6300,6300,6300,0
|
|
20240223,202000,5973717620,6300,6300,6300,6300,0
|
|
20240223,201900,5973717620,6300,6300,6300,6300,0
|
|
20240223,201800,5973717620,6300,6300,6300,6300,0
|
|
20240223,201700,5973717620,6300,6300,6300,6300,0
|
|
20240223,201600,5973717620,6300,6300,6300,6300,0
|
|
20240223,201500,5973717620,6300,6300,6300,6300,0
|
|
20240223,201400,5973717620,6300,6300,6300,6300,0
|
|
20240223,201300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,201200,5973717620,6300,6300,6300,6300,0
|
|
20240223,201100,5973717620,6300,6300,6300,6300,0
|
|
20240223,201000,5973717620,6300,6300,6300,6300,0
|
|
20240223,200900,5973717620,6300,6300,6300,6300,0
|
|
20240223,200800,5973717620,6300,6300,6300,6300,0
|
|
20240223,200700,5973717620,6300,6300,6300,6300,0
|
|
20240223,200600,5973717620,6300,6300,6300,6300,0
|
|
20240223,200500,5973717620,6300,6300,6300,6300,0
|
|
20240223,200400,5973717620,6300,6300,6300,6300,0
|
|
20240223,200300,5973717620,6300,6300,6300,6300,0
|
|
20240223,200200,5973717620,6300,6300,6300,6300,0
|
|
20240223,200100,5973717620,6300,6300,6300,6300,0
|
|
20240223,200000,5973717620,6300,6300,6300,6300,0
|
|
20240223,195900,5973717620,6300,6300,6300,6300,0
|
|
20240223,195800,5973717620,6300,6300,6300,6300,0
|
|
20240223,195700,5973717620,6300,6300,6300,6300,0
|
|
20240223,195600,5973717620,6300,6300,6300,6300,0
|
|
20240223,195500,5973717620,6300,6300,6300,6300,0
|
|
20240223,195400,5973717620,6300,6300,6300,6300,0
|
|
20240223,195300,5973717620,6300,6300,6300,6300,0
|
|
20240223,195200,5973717620,6300,6300,6300,6300,0
|
|
20240223,195100,5973717620,6300,6300,6300,6300,0
|
|
20240223,195000,5973717620,6300,6300,6300,6300,0
|
|
20240223,194900,5973717620,6300,6300,6300,6300,0
|
|
20240223,194800,5973717620,6300,6300,6300,6300,0
|
|
20240223,194700,5973717620,6300,6300,6300,6300,0
|
|
20240223,194600,5973717620,6300,6300,6300,6300,0
|
|
20240223,194500,5973717620,6300,6300,6300,6300,0
|
|
20240223,194400,5973717620,6300,6300,6300,6300,0
|
|
20240223,194300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,194200,5973717620,6300,6300,6300,6300,0
|
|
20240223,194100,5973717620,6300,6300,6300,6300,0
|
|
20240223,194000,5973717620,6300,6300,6300,6300,0
|
|
20240223,193900,5973717620,6300,6300,6300,6300,0
|
|
20240223,193800,5973717620,6300,6300,6300,6300,0
|
|
20240223,193700,5973717620,6300,6300,6300,6300,0
|
|
20240223,193600,5973717620,6300,6300,6300,6300,0
|
|
20240223,193500,5973717620,6300,6300,6300,6300,0
|
|
20240223,193400,5973717620,6300,6300,6300,6300,0
|
|
20240223,193300,5973717620,6300,6300,6300,6300,0
|
|
20240223,193200,5973717620,6300,6300,6300,6300,0
|
|
20240223,193100,5973717620,6300,6300,6300,6300,0
|
|
20240223,193000,5973717620,6300,6300,6300,6300,0
|
|
20240223,192900,5973717620,6300,6300,6300,6300,0
|
|
20240223,192800,5973717620,6300,6300,6300,6300,0
|
|
20240223,192700,5973717620,6300,6300,6300,6300,0
|
|
20240223,192600,5973717620,6300,6300,6300,6300,0
|
|
20240223,192500,5973717620,6300,6300,6300,6300,0
|
|
20240223,192400,5973717620,6300,6300,6300,6300,0
|
|
20240223,192300,5973717620,6300,6300,6300,6300,0
|
|
20240223,192200,5973717620,6300,6300,6300,6300,0
|
|
20240223,192100,5973717620,6300,6300,6300,6300,0
|
|
20240223,192000,5973717620,6300,6300,6300,6300,0
|
|
20240223,191900,5973717620,6300,6300,6300,6300,0
|
|
20240223,191800,5973717620,6300,6300,6300,6300,0
|
|
20240223,191700,5973717620,6300,6300,6300,6300,0
|
|
20240223,191600,5973717620,6300,6300,6300,6300,0
|
|
20240223,191500,5973717620,6300,6300,6300,6300,0
|
|
20240223,191400,5973717620,6300,6300,6300,6300,0
|
|
20240223,191300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,191200,5973717620,6300,6300,6300,6300,0
|
|
20240223,191100,5973717620,6300,6300,6300,6300,0
|
|
20240223,191000,5973717620,6300,6300,6300,6300,0
|
|
20240223,190900,5973717620,6300,6300,6300,6300,0
|
|
20240223,190800,5973717620,6300,6300,6300,6300,0
|
|
20240223,190700,5973717620,6300,6300,6300,6300,0
|
|
20240223,190600,5973717620,6300,6300,6300,6300,0
|
|
20240223,190500,5973717620,6300,6300,6300,6300,0
|
|
20240223,190400,5973717620,6300,6300,6300,6300,0
|
|
20240223,190300,5973717620,6300,6300,6300,6300,0
|
|
20240223,190200,5973717620,6300,6300,6300,6300,0
|
|
20240223,190100,5973717620,6300,6300,6300,6300,0
|
|
20240223,190000,5973717620,6300,6300,6300,6300,0
|
|
20240223,185900,5973717620,6300,6300,6300,6300,0
|
|
20240223,185800,5973717620,6300,6300,6300,6300,0
|
|
20240223,185700,5973717620,6300,6300,6300,6300,0
|
|
20240223,185600,5973717620,6300,6300,6300,6300,0
|
|
20240223,185500,5973717620,6300,6300,6300,6300,0
|
|
20240223,185400,5973717620,6300,6300,6300,6300,0
|
|
20240223,185300,5973717620,6300,6300,6300,6300,0
|
|
20240223,185200,5973717620,6300,6300,6300,6300,0
|
|
20240223,185100,5973717620,6300,6300,6300,6300,0
|
|
20240223,185000,5973717620,6300,6300,6300,6300,0
|
|
20240223,184900,5973717620,6300,6300,6300,6300,0
|
|
20240223,184800,5973717620,6300,6300,6300,6300,0
|
|
20240223,184700,5973717620,6300,6300,6300,6300,0
|
|
20240223,184600,5973717620,6300,6300,6300,6300,0
|
|
20240223,184500,5973717620,6300,6300,6300,6300,0
|
|
20240223,184400,5973717620,6300,6300,6300,6300,0
|
|
20240223,184300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,184200,5973717620,6300,6300,6300,6300,0
|
|
20240223,184100,5973717620,6300,6300,6300,6300,0
|
|
20240223,184000,5973717620,6300,6300,6300,6300,0
|
|
20240223,183900,5973717620,6300,6300,6300,6300,0
|
|
20240223,183800,5973717620,6300,6300,6300,6300,0
|
|
20240223,183700,5973717620,6300,6300,6300,6300,0
|
|
20240223,183600,5973717620,6300,6300,6300,6300,0
|
|
20240223,183500,5973717620,6300,6300,6300,6300,0
|
|
20240223,183400,5973717620,6300,6300,6300,6300,0
|
|
20240223,183300,5973717620,6300,6300,6300,6300,0
|
|
20240223,183200,5973717620,6300,6300,6300,6300,0
|
|
20240223,183100,5973717620,6300,6300,6300,6300,0
|
|
20240223,183000,5973717620,6300,6300,6300,6300,0
|
|
20240223,182900,5973717620,6300,6300,6300,6300,0
|
|
20240223,182800,5973717620,6300,6300,6300,6300,0
|
|
20240223,182700,5973717620,6300,6300,6300,6300,0
|
|
20240223,182600,5973717620,6300,6300,6300,6300,0
|
|
20240223,182500,5973717620,6300,6300,6300,6300,0
|
|
20240223,182400,5973717620,6300,6300,6300,6300,0
|
|
20240223,182300,5973717620,6300,6300,6300,6300,0
|
|
20240223,182200,5973717620,6300,6300,6300,6300,0
|
|
20240223,182100,5973717620,6300,6300,6300,6300,0
|
|
20240223,182000,5973717620,6300,6300,6300,6300,0
|
|
20240223,181900,5973717620,6300,6300,6300,6300,0
|
|
20240223,181800,5973717620,6300,6300,6300,6300,0
|
|
20240223,181700,5973717620,6300,6300,6300,6300,0
|
|
20240223,181600,5973717620,6300,6300,6300,6300,0
|
|
20240223,181500,5973717620,6300,6300,6300,6300,0
|
|
20240223,181400,5973717620,6300,6300,6300,6300,0
|
|
20240223,181300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,181200,5973717620,6300,6300,6300,6300,0
|
|
20240223,181100,5973717620,6300,6300,6300,6300,0
|
|
20240223,181000,5973717620,6300,6300,6300,6300,0
|
|
20240223,180900,5973717620,6300,6300,6300,6300,0
|
|
20240223,180800,5973717620,6300,6300,6300,6300,0
|
|
20240223,180700,5973717620,6300,6300,6300,6300,0
|
|
20240223,180600,5973717620,6300,6300,6300,6300,0
|
|
20240223,180500,5973717620,6300,6300,6300,6300,0
|
|
20240223,180400,5973717620,6300,6300,6300,6300,0
|
|
20240223,180300,5973717620,6300,6300,6300,6300,0
|
|
20240223,180200,5973717620,6300,6300,6300,6300,0
|
|
20240223,180100,5973717620,6300,6300,6300,6300,0
|
|
20240223,180000,5973717620,6300,6300,6300,6300,0
|
|
20240223,175900,5973717620,6300,6300,6300,6300,0
|
|
20240223,175800,5973717620,6300,6300,6300,6300,0
|
|
20240223,175700,5973717620,6300,6300,6300,6300,0
|
|
20240223,175600,5973717620,6300,6300,6300,6300,0
|
|
20240223,175500,5973717620,6300,6300,6300,6300,0
|
|
20240223,175400,5973717620,6300,6300,6300,6300,0
|
|
20240223,175300,5973717620,6300,6300,6300,6300,0
|
|
20240223,175200,5973717620,6300,6300,6300,6300,0
|
|
20240223,175100,5973717620,6300,6300,6300,6300,0
|
|
20240223,175000,5973717620,6300,6300,6300,6300,0
|
|
20240223,174900,5973717620,6300,6300,6300,6300,0
|
|
20240223,174800,5973717620,6300,6300,6300,6300,0
|
|
20240223,174700,5973717620,6300,6300,6300,6300,0
|
|
20240223,174600,5973717620,6300,6300,6300,6300,0
|
|
20240223,174500,5973717620,6300,6300,6300,6300,0
|
|
20240223,174400,5973717620,6300,6300,6300,6300,0
|
|
20240223,174300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,174200,5973717620,6300,6300,6300,6300,0
|
|
20240223,174100,5973717620,6300,6300,6300,6300,0
|
|
20240223,174000,5973717620,6300,6300,6300,6300,0
|
|
20240223,173900,5973717620,6300,6300,6300,6300,0
|
|
20240223,173800,5973717620,6300,6300,6300,6300,0
|
|
20240223,173700,5973717620,6300,6300,6300,6300,0
|
|
20240223,173600,5973717620,6300,6300,6300,6300,0
|
|
20240223,173500,5973717620,6300,6300,6300,6300,0
|
|
20240223,173400,5973717620,6300,6300,6300,6300,0
|
|
20240223,173300,5973717620,6300,6300,6300,6300,0
|
|
20240223,173200,5973717620,6300,6300,6300,6300,0
|
|
20240223,173100,5973717620,6300,6300,6300,6300,0
|
|
20240223,173000,5973717620,6300,6300,6300,6300,0
|
|
20240223,172900,5973717620,6300,6300,6300,6300,0
|
|
20240223,172800,5973717620,6300,6300,6300,6300,0
|
|
20240223,172700,5973717620,6300,6300,6300,6300,0
|
|
20240223,172600,5973717620,6300,6300,6300,6300,0
|
|
20240223,172500,5973717620,6300,6300,6300,6300,0
|
|
20240223,172400,5973717620,6300,6300,6300,6300,0
|
|
20240223,172300,5973717620,6300,6300,6300,6300,0
|
|
20240223,172200,5973717620,6300,6300,6300,6300,0
|
|
20240223,172100,5973717620,6300,6300,6300,6300,0
|
|
20240223,172000,5973717620,6300,6300,6300,6300,0
|
|
20240223,171900,5973717620,6300,6300,6300,6300,0
|
|
20240223,171800,5973717620,6300,6300,6300,6300,0
|
|
20240223,171700,5973717620,6300,6300,6300,6300,0
|
|
20240223,171600,5973717620,6300,6300,6300,6300,0
|
|
20240223,171500,5973717620,6300,6300,6300,6300,0
|
|
20240223,171400,5973717620,6300,6300,6300,6300,0
|
|
20240223,171300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,171200,5973717620,6300,6300,6300,6300,0
|
|
20240223,171100,5973717620,6300,6300,6300,6300,0
|
|
20240223,171000,5973717620,6300,6300,6300,6300,0
|
|
20240223,170900,5973717620,6300,6300,6300,6300,0
|
|
20240223,170800,5973717620,6300,6300,6300,6300,0
|
|
20240223,170700,5973717620,6300,6300,6300,6300,0
|
|
20240223,170600,5973717620,6300,6300,6300,6300,0
|
|
20240223,170500,5973717620,6300,6300,6300,6300,0
|
|
20240223,170400,5973717620,6300,6300,6300,6300,0
|
|
20240223,170300,5973717620,6300,6300,6300,6300,0
|
|
20240223,170200,5973717620,6300,6300,6300,6300,0
|
|
20240223,170100,5973717620,6300,6300,6300,6300,0
|
|
20240223,170000,5973717620,6300,6300,6300,6300,0
|
|
20240223,165900,5973717620,6300,6300,6300,6300,0
|
|
20240223,165800,5973717620,6300,6300,6300,6300,0
|
|
20240223,165700,5973717620,6300,6300,6300,6300,0
|
|
20240223,165600,5973717620,6300,6300,6300,6300,0
|
|
20240223,165500,5973717620,6300,6300,6300,6300,0
|
|
20240223,165400,5973717620,6300,6300,6300,6300,0
|
|
20240223,165300,5973717620,6300,6300,6300,6300,0
|
|
20240223,165200,5973717620,6300,6300,6300,6300,0
|
|
20240223,165100,5973717620,6300,6300,6300,6300,0
|
|
20240223,165000,5973717620,6300,6300,6300,6300,0
|
|
20240223,164900,5973717620,6300,6300,6300,6300,0
|
|
20240223,164800,5973717620,6300,6300,6300,6300,0
|
|
20240223,164700,5973717620,6300,6300,6300,6300,0
|
|
20240223,164600,5973717620,6300,6300,6300,6300,0
|
|
20240223,164500,5973717620,6300,6300,6300,6300,0
|
|
20240223,164400,5973717620,6300,6300,6300,6300,0
|
|
20240223,164300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,164200,5973717620,6300,6300,6300,6300,0
|
|
20240223,164100,5973717620,6300,6300,6300,6300,0
|
|
20240223,164000,5973717620,6300,6300,6300,6300,0
|
|
20240223,163900,5973717620,6300,6300,6300,6300,0
|
|
20240223,163800,5973717620,6300,6300,6300,6300,0
|
|
20240223,163700,5973717620,6300,6300,6300,6300,0
|
|
20240223,163600,5973717620,6300,6300,6300,6300,0
|
|
20240223,163500,5973717620,6300,6300,6300,6300,0
|
|
20240223,163400,5973717620,6300,6300,6300,6300,0
|
|
20240223,163300,5973717620,6300,6300,6300,6300,0
|
|
20240223,163200,5973717620,6300,6300,6300,6300,0
|
|
20240223,163100,5973717620,6300,6300,6300,6300,0
|
|
20240223,163000,5973717620,6300,6300,6300,6300,0
|
|
20240223,162900,5973717620,6300,6300,6300,6300,0
|
|
20240223,162800,5973717620,6300,6300,6300,6300,0
|
|
20240223,162700,5973717620,6300,6300,6300,6300,0
|
|
20240223,162600,5973717620,6300,6300,6300,6300,0
|
|
20240223,162500,5973717620,6300,6300,6300,6300,0
|
|
20240223,162400,5973717620,6300,6300,6300,6300,0
|
|
20240223,162300,5973717620,6300,6300,6300,6300,0
|
|
20240223,162200,5973717620,6300,6300,6300,6300,0
|
|
20240223,162100,5973717620,6300,6300,6300,6300,0
|
|
20240223,162000,5973717620,6300,6300,6300,6300,0
|
|
20240223,161900,5973717620,6300,6300,6300,6300,0
|
|
20240223,161800,5973717620,6300,6300,6300,6300,0
|
|
20240223,161700,5973717620,6300,6300,6300,6300,0
|
|
20240223,161600,5973717620,6300,6300,6300,6300,0
|
|
20240223,161500,5973717620,6300,6300,6300,6300,0
|
|
20240223,161400,5973717620,6300,6300,6300,6300,0
|
|
20240223,161300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,161200,5973717620,6300,6300,6300,6300,0
|
|
20240223,161100,5973717620,6300,6300,6300,6300,0
|
|
20240223,161000,5973717620,6300,6300,6300,6300,0
|
|
20240223,160900,5973717620,6300,6300,6300,6300,0
|
|
20240223,160800,5973717620,6300,6300,6300,6300,0
|
|
20240223,160700,5973717620,6300,6300,6300,6300,0
|
|
20240223,160600,5973717620,6300,6300,6300,6300,0
|
|
20240223,160500,5973717620,6300,6300,6300,6300,0
|
|
20240223,160400,5973717620,6300,6300,6300,6300,0
|
|
20240223,160300,5973717620,6300,6300,6300,6300,0
|
|
20240223,160200,5973717620,6300,6300,6300,6300,0
|
|
20240223,160100,5973717620,6300,6300,6300,6300,0
|
|
20240223,160000,5973717620,6300,6300,6300,6300,0
|
|
20240223,155900,5973717620,6300,6300,6300,6300,0
|
|
20240223,155800,5973717620,6300,6300,6300,6300,0
|
|
20240223,155700,5973717620,6300,6300,6300,6300,0
|
|
20240223,155600,5973717620,6300,6300,6300,6300,0
|
|
20240223,155500,5973717620,6300,6300,6300,6300,0
|
|
20240223,155400,5973717620,6300,6300,6300,6300,0
|
|
20240223,155300,5973717620,6300,6300,6300,6300,0
|
|
20240223,155200,5973717620,6300,6300,6300,6300,0
|
|
20240223,155100,5973717620,6300,6300,6300,6300,0
|
|
20240223,155000,5973717620,6300,6300,6300,6300,0
|
|
20240223,154900,5973717620,6300,6300,6300,6300,0
|
|
20240223,154800,5973717620,6300,6300,6300,6300,0
|
|
20240223,154700,5973717620,6300,6300,6300,6300,0
|
|
20240223,154600,5973717620,6300,6300,6300,6300,0
|
|
20240223,154500,5973717620,6300,6300,6300,6300,0
|
|
20240223,154400,5973717620,6300,6300,6300,6300,0
|
|
20240223,154300,5973717620,6300,6300,6300,6300,13060
|
|
20240223,154200,5973717620,6300,6300,6300,6300,0
|
|
20240223,154100,5973717620,6300,6300,6300,6300,0
|
|
20240223,154000,5973717620,6300,6300,6300,6300,0
|
|
20240223,153900,5973717620,6300,6300,6300,6300,0
|
|
20240223,153800,5973717620,6300,6300,6300,6300,0
|
|
20240223,153700,5973717620,6300,6300,6300,6300,0
|
|
20240223,153600,5973717620,6300,6300,6300,6300,0
|
|
20240223,153500,5973717620,6300,6300,6300,6300,0
|
|
20240223,153400,5973717620,6300,6300,6300,6300,0
|
|
20240223,153300,5973717620,6300,6300,6300,6300,0
|
|
20240223,153200,5973717620,6300,6300,6300,6300,0
|
|
20240223,153100,5973717620,6300,6300,6300,6300,0
|
|
20240223,153000,5973717620,6300,6300,6300,6300,13060
|
|
20240223,152900,5891439620,6300,6300,6300,6300,0
|
|
20240223,152800,5891439620,6300,6300,6300,6300,0
|
|
20240223,152700,5891439620,6300,6300,6300,6300,0
|
|
20240223,152600,5891439620,6300,6300,6300,6300,0
|
|
20240223,152500,5891439620,6300,6300,6300,6300,0
|
|
20240223,152400,5891439620,6300,6300,6300,6300,0
|
|
20240223,152300,5891439620,6300,6300,6300,6300,0
|
|
20240223,152200,5891439620,6300,6300,6300,6300,0
|
|
20240223,152100,5891439620,6300,6300,6300,6300,0
|
|
20240223,152000,5891439620,6300,6300,6300,6300,0
|
|
20240223,151900,5891439620,6300,6290,6300,6260,2080
|
|
20240223,151800,5878363190,6290,6290,6290,6260,1837
|
|
20240223,151700,5866852630,6310,6300,6320,6270,728
|
|
20240223,151600,5862262080,6300,6320,6320,6250,4835
|
|
20240223,151500,5831943060,6320,6320,6320,6320,0
|
|
20240223,151400,5831943060,6320,6320,6320,6270,651
|
|
20240223,151300,5827840940,6270,6320,6320,6270,17
|
|
20240223,151200,5827734300,6320,6320,6320,6270,2512
|
|
20240223,151100,5811935550,6320,6290,6320,6290,442
|
|
20240223,151000,5809150940,6270,6290,6290,6270,1099
|
|
20240223,150900,5802253880,6300,6300,6300,6290,398
|
|
20240223,150800,5799746780,6300,6300,6300,6300,318
|
|
20240223,150700,5797743380,6300,6310,6330,6300,381
|
|
20240223,150600,5795339970,6310,6320,6330,6310,1789
|
|
20240223,150500,5784045750,6330,6320,6330,6320,320
|
|
20240223,150400,5782020210,6330,6340,6340,6330,702
|
|
20240223,150300,5777576540,6340,6310,6340,6310,1118
|
|
20240223,150200,5770516590,6340,6320,6340,6310,1443
|
|
20240223,150100,5761408980,6310,6320,6340,6310,2868
|
|
20240223,150000,5743268200,6320,6330,6330,6320,1291
|
|
20240223,145900,5735102870,6320,6310,6340,6310,4010
|
|
20240223,145800,5709761900,6310,6260,6310,6260,5282
|
|
20240223,145700,5676568400,6260,6270,6270,6260,578
|
|
20240223,145600,5672950020,6260,6260,6260,6260,160
|
|
20240223,145500,5671948420,6260,6250,6260,6250,357
|
|
20240223,145400,5669716630,6250,6260,6260,6250,1401
|
|
20240223,145300,5660956510,6260,6270,6270,6250,199
|
|
20240223,145200,5659710860,6270,6270,6270,6250,5387
|
|
20240223,145100,5626015140,6270,6270,6270,6270,720
|
|
20240223,145000,5621500740,6270,6260,6270,6260,3085
|
|
20240223,144900,5602188210,6260,6270,6270,6260,5231
|
|
20240223,144800,5569440370,6270,6280,6280,6270,3925
|
|
20240223,144700,5544830550,6280,6280,6280,6280,1988
|
|
20240223,144600,5532345910,6280,6290,6290,6280,397
|
|
20240223,144500,5529852740,6290,6300,6300,6290,1648
|
|
20240223,144400,5519486320,6300,6290,6310,6290,1193
|
|
20240223,144300,5511982320,6290,6290,6290,6290,1133
|
|
20240223,144200,5504855750,6290,6290,6310,6290,21
|
|
20240223,144100,5504723640,6310,6310,6310,6290,29
|
|
20240223,144000,5504541130,6290,6300,6300,6290,639
|
|
20240223,143900,5500521720,6300,6310,6310,6300,1850
|
|
20240223,143800,5488861970,6300,6300,6310,6300,208
|
|
20240223,143700,5487551550,6310,6300,6310,6300,1549
|
|
20240223,143600,5477792700,6300,6290,6300,6290,79
|
|
20240223,143500,5477295410,6300,6280,6300,6280,1742
|
|
20240223,143400,5466352020,6290,6290,6290,6290,896
|
|
20240223,143300,5460716180,6290,6280,6290,6280,935
|
|
20240223,143200,5454836030,6280,6290,6290,6280,127
|
|
20240223,143100,5454038460,6290,6290,6300,6290,12
|
|
20240223,143000,5453962950,6290,6290,6310,6290,1763
|
|
20240223,142900,5442871630,6290,6300,6310,6290,212
|
|
20240223,142800,5441538020,6300,6300,6310,6300,707
|
|
20240223,142700,5437083810,6290,6290,6300,6290,313
|
|
20240223,142600,5435114020,6300,6300,6300,6300,1373
|
|
20240223,142500,5426464120,6300,6300,6310,6300,194
|
|
20240223,142400,5425241200,6300,6300,6300,6300,152
|
|
20240223,142300,5424283600,6300,6300,6300,6290,193
|
|
20240223,142200,5423067840,6300,6300,6300,6300,0
|
|
20240223,142100,5423067840,6300,6300,6300,6290,251
|
|
20240223,142000,5421486550,6310,6310,6310,6310,5
|
|
20240223,141900,5421455000,6310,6310,6310,6310,135
|
|
20240223,141800,5420603150,6290,6310,6310,6290,12
|
|
20240223,141700,5420527590,6290,6310,6310,6290,161
|
|
20240223,141600,5419513480,6310,6300,6310,6290,808
|
|
20240223,141500,5414426860,6300,6300,6300,6300,100
|
|
20240223,141400,5413796860,6290,6290,6290,6290,288
|
|
20240223,141300,5411985340,6290,6290,6290,6280,252
|
|
20240223,141200,5410400420,6290,6290,6290,6290,306
|
|
20240223,141100,5408475680,6290,6290,6290,6290,0
|
|
20240223,141000,5408475680,6290,6290,6290,6290,10
|
|
20240223,140900,5408412780,6300,6290,6300,6290,570
|
|
20240223,140800,5404827180,6290,6290,6290,6290,1
|
|
20240223,140700,5404820890,6280,6290,6290,6280,1578
|
|
20240223,140600,5394896350,6290,6290,6290,6280,41
|
|
20240223,140500,5394638740,6280,6280,6290,6280,705
|
|
20240223,140400,5390211010,6290,6280,6290,6270,252
|
|
20240223,140300,5388628380,6280,6280,6290,6280,295
|
|
20240223,140200,5386775680,6290,6280,6290,6280,77
|
|
20240223,140100,5386291670,6280,6280,6280,6280,543
|
|
20240223,140000,5382881630,6290,6280,6290,6280,340
|
|
20240223,135900,5380745420,6280,6270,6280,6270,327
|
|
20240223,135800,5378693210,6280,6270,6280,6270,44
|
|
20240223,135700,5378417090,6270,6270,6270,6270,140
|
|
20240223,135600,5377539290,6260,6270,6270,6260,425
|
|
20240223,135500,5374875040,6270,6280,6280,6270,200
|
|
20240223,135400,5373620930,6270,6280,6280,6270,1582
|
|
20240223,135300,5363698980,6270,6280,6280,6270,693
|
|
20240223,135200,5359353830,6270,6270,6270,6270,0
|
|
20240223,135100,5359353830,6270,6270,6280,6270,370
|
|
20240223,135000,5357033920,6270,6270,6270,6270,20
|
|
20240223,134900,5356908520,6270,6280,6290,6260,1786
|
|
20240223,134800,5345714990,6270,6280,6280,6270,2310
|
|
20240223,134700,5331229920,6280,6280,6280,6270,585
|
|
20240223,134600,5327556220,6290,6270,6290,6270,584
|
|
20240223,134500,5323888850,6270,6270,6270,6270,200
|
|
20240223,134400,5322634850,6260,6260,6260,6260,697
|
|
20240223,134300,5318271630,6250,6260,6260,6250,1543
|
|
20240223,134200,5308623700,6260,6270,6270,6260,4410
|
|
20240223,134100,5281006200,6270,6300,6300,6270,1799
|
|
20240223,134000,5269718400,6300,6300,6300,6300,6
|
|
20240223,133900,5269680600,6300,6290,6300,6280,290
|
|
20240223,133800,5267855850,6300,6290,6300,6290,1010
|
|
20240223,133700,5261492950,6290,6280,6290,6280,374
|
|
20240223,133600,5259140940,6280,6280,6280,6280,1759
|
|
20240223,133500,5248094420,6280,6280,6280,6280,1900
|
|
20240223,133400,5236162420,6280,6280,6280,6280,158
|
|
20240223,133300,5235170180,6270,6300,6300,6270,2
|
|
20240223,133200,5235157610,6320,6280,6320,6280,1753
|
|
20240223,133100,5224148690,6280,6320,6320,6280,3883
|
|
20240223,133000,5199675320,6320,6320,6320,6320,607
|
|
20240223,132900,5195839080,6320,6340,6340,6320,22
|
|
20240223,132800,5195700020,6330,6330,6330,6320,350
|
|
20240223,132700,5193485020,6320,6320,6320,6320,319
|
|
20240223,132600,5191468940,6320,6320,6320,6320,1011
|
|
20240223,132500,5185079420,6330,6320,6330,6320,390
|
|
20240223,132400,5182612620,6320,6320,6320,6320,60
|
|
20240223,132300,5182233420,6320,6320,6320,6320,0
|
|
20240223,132200,5182233420,6320,6330,6330,6320,501
|
|
20240223,132100,5179067090,6320,6340,6340,6320,432
|
|
20240223,132000,5176335410,6340,6330,6340,6310,1154
|
|
20240223,131900,5169036590,6320,6320,6320,6310,169
|
|
20240223,131800,5167969410,6310,6320,6320,6310,304
|
|
20240223,131700,5166051070,6330,6330,6330,6330,0
|
|
20240223,131600,5166051070,6330,6330,6330,6330,0
|
|
20240223,131500,5166051070,6330,6310,6330,6310,45
|
|
20240223,131400,5165766240,6330,6330,6330,6330,2112
|
|
20240223,131300,5152397280,6330,6320,6330,6300,506
|
|
20240223,131200,5149195340,6320,6310,6320,6310,1401
|
|
20240223,131100,5140353780,6310,6320,6320,6310,212
|
|
20240223,131000,5139014020,6330,6320,6330,6320,65
|
|
20240223,130900,5138603200,6320,6320,6320,6320,901
|
|
20240223,130800,5132908880,6320,6330,6330,6320,843
|
|
20240223,130700,5127581020,6330,6320,6330,6320,72
|
|
20240223,130600,5127125280,6320,6320,6330,6320,78
|
|
20240223,130500,5126632150,6330,6330,6330,6330,12
|
|
20240223,130400,5126556190,6330,6320,6330,6320,46
|
|
20240223,130300,5126265270,6340,6330,6340,6330,645
|
|
20240223,130200,5122181500,6320,6320,6320,6310,857
|
|
20240223,130100,5116767180,6320,6280,6320,6280,861
|
|
20240223,130000,5111336610,6270,6290,6290,6270,2548
|
|
20240223,125900,5095353720,6300,6270,6310,6270,133
|
|
20240223,125800,5094518200,6270,6290,6330,6270,5579
|
|
20240223,125700,5059489520,6280,6300,6330,6280,7404
|
|
20240223,125600,5012921110,6300,6310,6320,6300,3135
|
|
20240223,125500,4993133830,6300,6310,6310,6300,305
|
|
20240223,125400,4991212280,6300,6320,6330,6300,2242
|
|
20240223,125300,4977075090,6320,6320,6320,6320,970
|
|
20240223,125200,4970944690,6330,6330,6330,6330,0
|
|
20240223,125100,4970944690,6330,6340,6340,6320,1481
|
|
20240223,125000,4961565160,6340,6340,6340,6340,7
|
|
20240223,124900,4961520780,6330,6340,6340,6330,141
|
|
20240223,124800,4960628240,6320,6330,6340,6320,637
|
|
20240223,124700,4956592270,6340,6340,6340,6330,533
|
|
20240223,124600,4953213370,6340,6330,6340,6330,84
|
|
20240223,124500,4952681610,6340,6310,6340,6310,2331
|
|
20240223,124400,4937916750,6310,6310,6330,6310,111
|
|
20240223,124300,4937216320,6330,6300,6330,6290,3204
|
|
20240223,124200,4917051060,6300,6310,6310,6300,4425
|
|
20240223,124100,4889169850,6300,6310,6310,6300,1178
|
|
20240223,124000,4881745320,6300,6310,6310,6300,1831
|
|
20240223,123900,4870207810,6310,6330,6330,6310,8075
|
|
20240223,123800,4819220690,6330,6330,6340,6330,1347
|
|
20240223,123700,4810694100,6330,6330,6330,6320,585
|
|
20240223,123600,4806991250,6320,6330,6330,6320,9213
|
|
20240223,123500,4748736290,6330,6360,6360,6330,8203
|
|
20240223,123400,4696704910,6350,6370,6370,6350,5566
|
|
20240223,123300,4661322310,6360,6360,6360,6360,204
|
|
20240223,123200,4660024870,6360,6360,6370,6360,315
|
|
20240223,123100,4658019190,6360,6360,6360,6360,1430
|
|
20240223,123000,4648924390,6370,6380,6380,6370,1139
|
|
20240223,122900,4641667960,6370,6400,6400,6370,5054
|
|
20240223,122800,4609387690,6400,6390,6400,6390,199
|
|
20240223,122700,4608115780,6390,6390,6390,6390,30
|
|
20240223,122600,4607924080,6390,6390,6390,6390,48
|
|
20240223,122500,4607617360,6390,6400,6400,6390,832
|
|
20240223,122400,4602298560,6400,6400,6400,6400,205
|
|
20240223,122300,4600986560,6400,6400,6400,6400,0
|
|
20240223,122200,4600986560,6400,6390,6400,6390,113
|
|
20240223,122100,4600263490,6390,6390,6390,6390,1179
|
|
20240223,122000,4592729680,6400,6400,6400,6400,35
|
|
20240223,121900,4592505680,6400,6400,6400,6400,1312
|
|
20240223,121800,4584108880,6390,6390,6390,6390,0
|
|
20240223,121700,4584108880,6390,6390,6390,6390,35
|
|
20240223,121600,4583885230,6390,6390,6390,6380,404
|
|
20240223,121500,4581304690,6390,6390,6390,6380,1031
|
|
20240223,121400,4574716650,6390,6380,6390,6380,1317
|
|
20240223,121300,4566312040,6380,6380,6380,6380,335
|
|
20240223,121200,4564174740,6380,6370,6380,6370,843
|
|
20240223,121100,4558799900,6370,6370,6370,6360,223
|
|
20240223,121000,4557379460,6370,6380,6380,6370,360
|
|
20240223,120900,4555085260,6380,6380,6380,6380,83
|
|
20240223,120800,4554555720,6380,6380,6380,6380,29
|
|
20240223,120700,4554370700,6380,6380,6390,6380,420
|
|
20240223,120600,4551691090,6380,6380,6380,6380,998
|
|
20240223,120500,4545323850,6380,6380,6380,6360,277
|
|
20240223,120400,4543561110,6380,6360,6380,6360,131
|
|
20240223,120300,4542726900,6360,6370,6370,6360,122
|
|
20240223,120200,4541950170,6370,6370,6370,6370,371
|
|
20240223,120100,4539586900,6370,6380,6380,6370,312
|
|
20240223,120000,4537598530,6380,6390,6390,6360,252
|
|
20240223,115900,4535993640,6360,6390,6390,6360,3047
|
|
20240223,115800,4516553210,6390,6390,6390,6390,1358
|
|
20240223,115700,4507875590,6390,6380,6390,6380,37
|
|
20240223,115600,4507639460,6390,6390,6390,6390,304
|
|
20240223,115500,4505696900,6390,6390,6390,6390,15
|
|
20240223,115400,4505601050,6390,6370,6390,6360,252
|
|
20240223,115300,4503993670,6360,6390,6390,6360,289
|
|
20240223,115200,4502153240,6390,6370,6390,6360,701
|
|
20240223,115100,4497688930,6370,6370,6380,6360,3434
|
|
20240223,115000,4475815890,6370,6380,6380,6370,1226
|
|
20240223,114900,4467994020,6390,6380,6390,6380,253
|
|
20240223,114800,4466379870,6390,6400,6400,6390,287
|
|
20240223,114700,4464545540,6400,6410,6410,6360,12199
|
|
20240223,114600,4386784610,6400,6400,6400,6400,55
|
|
20240223,114500,4386432610,6420,6400,6420,6400,209
|
|
20240223,114400,4385091790,6400,6400,6400,6400,1
|
|
20240223,114300,4385085390,6400,6400,6400,6400,0
|
|
20240223,114200,4385085390,6400,6400,6400,6400,99
|
|
20240223,114100,4384451790,6390,6420,6420,6390,5825
|
|
20240223,114000,4347181050,6420,6430,6440,6420,249
|
|
20240223,113900,4345580970,6440,6440,6440,6430,91
|
|
20240223,113800,4344995820,6430,6440,6440,6430,1000
|
|
20240223,113700,4338565160,6440,6440,6440,6440,2024
|
|
20240223,113600,4325530600,6440,6440,6440,6440,196
|
|
20240223,113500,4324268360,6430,6440,6440,6430,387
|
|
20240223,113400,4321777020,6440,6440,6440,6440,150
|
|
20240223,113300,4320811020,6440,6420,6440,6420,3
|
|
20240223,113200,4320791740,6440,6440,6440,6440,570
|
|
20240223,113100,4317120940,6440,6440,6440,6420,19
|
|
20240223,113000,4316998620,6410,6410,6410,6410,0
|
|
20240223,112900,4316998620,6410,6410,6410,6410,151
|
|
20240223,112800,4316030710,6440,6410,6440,6410,1061
|
|
20240223,112700,4309206550,6410,6420,6420,6410,298
|
|
20240223,112600,4307294240,6420,6410,6420,6410,342
|
|
20240223,112500,4305102010,6410,6410,6410,6410,238
|
|
20240223,112400,4303576430,6420,6400,6420,6400,612
|
|
20240223,112300,4299659610,6400,6410,6410,6400,874
|
|
20240223,112200,4294057700,6420,6410,6420,6410,36
|
|
20240223,112100,4293826930,6430,6410,6430,6410,712
|
|
20240223,112000,4289258950,6410,6400,6410,6400,1143
|
|
20240223,111900,4281933620,6420,6420,6420,6400,321
|
|
20240223,111800,4279878080,6410,6410,6420,6400,2447
|
|
20240223,111700,4264202080,6420,6440,6440,6420,2050
|
|
20240223,111600,4251035640,6440,6440,6440,6440,1313
|
|
20240223,111500,4242579920,6450,6440,6450,6440,155
|
|
20240223,111400,4241581710,6450,6450,6450,6450,427
|
|
20240223,111300,4238827560,6450,6470,6470,6450,1216
|
|
20240223,111200,4230976970,6480,6480,6480,6480,178
|
|
20240223,111100,4229823530,6490,6450,6500,6450,2259
|
|
20240223,111000,4215155310,6450,6450,6450,6450,2005
|
|
20240223,110900,4202223060,6440,6440,6440,6440,481
|
|
20240223,110800,4199125420,6440,6440,6450,6440,1018
|
|
20240223,110700,4192569110,6450,6450,6450,6440,1078
|
|
20240223,110600,4185617560,6450,6470,6470,6450,827
|
|
20240223,110500,4180280690,6470,6470,6470,6460,64
|
|
20240223,110400,4179866640,6470,6460,6470,6460,2681
|
|
20240223,110300,4162544080,6470,6480,6480,6470,1468
|
|
20240223,110200,4153045650,6480,6490,6500,6480,2412
|
|
20240223,110100,4137398350,6490,6490,6500,6480,1621
|
|
20240223,110000,4126885040,6490,6480,6490,6480,5321
|
|
20240223,105900,4092360290,6470,6470,6480,6470,1035
|
|
20240223,105800,4085654840,6480,6480,6480,6480,720
|
|
20240223,105700,4080989240,6480,6460,6480,6460,964
|
|
20240223,105600,4074756720,6460,6460,6470,6460,690
|
|
20240223,105500,4070298340,6460,6480,6480,6460,205
|
|
20240223,105400,4068970740,6470,6440,6480,6430,4190
|
|
20240223,105300,4041895570,6440,6440,6450,6440,1261
|
|
20240223,105200,4033774630,6440,6440,6440,6440,20
|
|
20240223,105100,4033645830,6440,6440,6440,6440,271
|
|
20240223,105000,4031900590,6440,6430,6440,6430,315
|
|
20240223,104900,4029872140,6430,6430,6430,6430,53
|
|
20240223,104800,4029531350,6430,6430,6430,6430,80
|
|
20240223,104700,4029016950,6430,6430,6440,6430,1259
|
|
20240223,104600,4020919530,6450,6470,6470,6450,5525
|
|
20240223,104500,3985216440,6470,6460,6470,6460,507
|
|
20240223,104400,3981936600,6460,6450,6460,6450,529
|
|
20240223,104300,3978519760,6450,6430,6450,6430,1973
|
|
20240223,104200,3965796180,6420,6410,6420,6410,815
|
|
20240223,104100,3960571900,6410,6410,6410,6410,0
|
|
20240223,104000,3960571900,6410,6420,6430,6410,414
|
|
20240223,103900,3957914360,6400,6410,6410,6400,1693
|
|
20240223,103800,3947075100,6430,6410,6430,6410,1194
|
|
20240223,103700,3939408560,6400,6390,6430,6390,364
|
|
20240223,103600,3937072180,6410,6390,6410,6390,1542
|
|
20240223,103500,3927197100,6390,6410,6410,6390,1045
|
|
20240223,103400,3920511000,6410,6410,6410,6410,59
|
|
20240223,103300,3920132810,6410,6390,6410,6390,301
|
|
20240223,103200,3918209400,6390,6400,6400,6390,688
|
|
20240223,103100,3913811340,6390,6400,6410,6390,1559
|
|
20240223,103000,3903843820,6400,6420,6420,6400,3135
|
|
20240223,102900,3883753180,6420,6430,6430,6420,352
|
|
20240223,102800,3881491340,6430,6430,6430,6410,595
|
|
20240223,102700,3877666290,6430,6420,6430,6410,845
|
|
20240223,102600,3872243130,6420,6430,6430,6420,21
|
|
20240223,102500,3872108200,6430,6430,6430,6410,1308
|
|
20240223,102400,3863706080,6430,6430,6430,6430,41
|
|
20240223,102300,3863442450,6430,6430,6430,6430,119
|
|
20240223,102200,3862677280,6430,6430,6430,6430,5
|
|
20240223,102100,3862645130,6430,6450,6450,6430,306
|
|
20240223,102000,3860675470,6450,6430,6450,6430,793
|
|
20240223,101900,3855564250,6420,6440,6440,6420,2014
|
|
20240223,101800,3842614740,6440,6440,6440,6420,237
|
|
20240223,101700,3841090570,6440,6430,6440,6430,374
|
|
20240223,101600,3838683050,6440,6440,6450,6410,850
|
|
20240223,101500,3833209030,6410,6430,6440,6410,4346
|
|
20240223,101400,3805301620,6430,6450,6450,6430,2500
|
|
20240223,101300,3789207110,6450,6450,6460,6450,712
|
|
20240223,101200,3784614700,6450,6480,6480,6450,3345
|
|
20240223,101100,3763000830,6480,6490,6490,6440,2849
|
|
20240223,101000,3744578220,6430,6440,6500,6430,7798
|
|
20240223,100900,3694050020,6440,6450,6450,6430,924
|
|
20240223,100800,3688103380,6450,6420,6450,6420,803
|
|
20240223,100700,3682946720,6420,6410,6430,6410,2123
|
|
20240223,100600,3669316890,6410,6400,6420,6400,76
|
|
20240223,100500,3668829830,6400,6400,6400,6400,1032
|
|
20240223,100400,3662225030,6400,6410,6410,6390,2278
|
|
20240223,100300,3647637940,6410,6410,6410,6410,1515
|
|
20240223,100200,3637926790,6390,6410,6410,6390,879
|
|
20240223,100100,3632308390,6410,6400,6410,6400,2219
|
|
20240223,100000,3618104580,6390,6390,6390,6380,2423
|
|
20240223,095900,3602625140,6390,6400,6400,6380,1409
|
|
20240223,095800,3593628550,6390,6390,6400,6380,2314
|
|
20240223,095700,3578839330,6400,6390,6400,6380,3907
|
|
20240223,095600,3553867970,6390,6410,6410,6390,1878
|
|
20240223,095500,3541854400,6410,6380,6410,6380,2114
|
|
20240223,095400,3528349670,6390,6410,6410,6380,8222
|
|
20240223,095300,3475772780,6400,6410,6410,6400,3940
|
|
20240223,095200,3450546960,6410,6430,6430,6410,6283
|
|
20240223,095100,3410227710,6430,6470,6470,6430,6425
|
|
20240223,095000,3368803550,6470,6460,6470,6450,1253
|
|
20240223,094900,3360708590,6450,6440,6460,6440,3980
|
|
20240223,094800,3335063990,6430,6450,6450,6430,7351
|
|
20240223,094700,3287775430,6450,6460,6460,6440,4372
|
|
20240223,094600,3259570410,6460,6470,6470,6440,5320
|
|
20240223,094500,3225275600,6470,6460,6480,6460,311
|
|
20240223,094400,3223265190,6460,6450,6460,6440,2568
|
|
20240223,094300,3206712840,6480,6430,6480,6430,3655
|
|
20240223,094200,3183135530,6440,6440,6460,6430,5462
|
|
20240223,094100,3147928180,6440,6460,6480,6440,12776
|
|
20240223,094000,3065566850,6460,6470,6490,6460,5850
|
|
20240223,093900,3027689710,6480,6480,6480,6460,7368
|
|
20240223,093800,2980061580,6480,6490,6490,6460,13134
|
|
20240223,093700,2895073250,6490,6560,6560,6490,22137
|
|
20240223,093600,2750542190,6550,6540,6560,6530,1495
|
|
20240223,093500,2740748820,6530,6500,6560,6500,3332
|
|
20240223,093400,2719002820,6510,6510,6550,6500,21839
|
|
20240223,093300,2576554460,6520,6600,6600,6510,24188
|
|
20240223,093200,2418158390,6610,6570,6650,6560,60888
|
|
20240223,093100,2015502290,6560,6580,6590,6550,15344
|
|
20240223,093000,1914585210,6580,6540,6590,6540,23425
|
|
20240223,092900,1760594990,6550,6540,6550,6520,8647
|
|
20240223,092800,1704043850,6540,6510,6560,6510,11081
|
|
20240223,092700,1631552720,6520,6550,6570,6520,24378
|
|
20240223,092600,1472152770,6550,6560,6570,6510,37917
|
|
20240223,092500,1223900920,6570,6470,6590,6460,32343
|
|
20240223,092400,1012832470,6470,6420,6470,6420,8831
|
|
20240223,092300,955820730,6430,6420,6430,6420,1069
|
|
20240223,092200,948955580,6420,6440,6440,6420,512
|
|
20240223,092100,945664880,6450,6440,6450,6420,3532
|
|
20240223,092000,922909100,6450,6410,6450,6410,4046
|
|
20240223,091900,896845160,6410,6370,6440,6370,6325
|
|
20240223,091800,856314740,6360,6360,6370,6360,2927
|
|
20240223,091700,837699010,6360,6360,6370,6360,1180
|
|
20240223,091600,830194100,6370,6380,6390,6360,1354
|
|
20240223,091500,821559040,6380,6380,6400,6360,5141
|
|
20240223,091400,788794390,6390,6410,6420,6380,5167
|
|
20240223,091300,755774930,6400,6400,6410,6360,3823
|
|
20240223,091200,731335740,6400,6340,6400,6340,3157
|
|
20240223,091100,711163150,6340,6360,6390,6340,5142
|
|
20240223,091000,678529290,6350,6390,6390,6340,7770
|
|
20240223,090900,629192770,6360,6370,6390,6350,6646
|
|
20240223,090800,586868850,6390,6390,6400,6360,11471
|
|
20240223,090700,513731270,6400,6390,6400,6380,2522
|
|
20240223,090600,497625370,6400,6420,6420,6390,1966
|
|
20240223,090500,485039450,6410,6440,6450,6410,8961
|
|
20240223,090400,427421890,6440,6460,6470,6440,8071
|
|
20240223,090300,375406700,6460,6410,6470,6400,13559
|
|
20240223,090200,288261520,6410,6390,6420,6370,8321
|
|
20240223,090100,234993660,6390,6350,6400,6350,10378
|
|
20240223,090000,168866920,6350,6370,6400,6340,26521
|