739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,211600,1206446450,32800,32800,32800,32800,134
|
|
20240213,211500,1206446450,32800,32800,32800,32800,0
|
|
20240213,211400,1206446450,32800,32800,32800,32800,0
|
|
20240213,211300,1206446450,32800,32800,32800,32800,0
|
|
20240213,211200,1206446450,32800,32800,32800,32800,0
|
|
20240213,211100,1206446450,32800,32800,32800,32800,0
|
|
20240213,211000,1206446450,32800,32800,32800,32800,0
|
|
20240213,210900,1206446450,32800,32800,32800,32800,0
|
|
20240213,210800,1206446450,32800,32800,32800,32800,0
|
|
20240213,210700,1206446450,32800,32800,32800,32800,0
|
|
20240213,210600,1206446450,32800,32800,32800,32800,0
|
|
20240213,210500,1206446450,32800,32800,32800,32800,0
|
|
20240213,210400,1206446450,32800,32800,32800,32800,0
|
|
20240213,210300,1206446450,32800,32800,32800,32800,0
|
|
20240213,210200,1206446450,32800,32800,32800,32800,0
|
|
20240213,210100,1206446450,32800,32800,32800,32800,0
|
|
20240213,210000,1206446450,32800,32800,32800,32800,0
|
|
20240213,205900,1206446450,32800,32800,32800,32800,0
|
|
20240213,205800,1206446450,32800,32800,32800,32800,0
|
|
20240213,205700,1206446450,32800,32800,32800,32800,0
|
|
20240213,205600,1206446450,32800,32800,32800,32800,0
|
|
20240213,205500,1206446450,32800,32800,32800,32800,0
|
|
20240213,205400,1206446450,32800,32800,32800,32800,0
|
|
20240213,205300,1206446450,32800,32800,32800,32800,0
|
|
20240213,205200,1206446450,32800,32800,32800,32800,0
|
|
20240213,205100,1206446450,32800,32800,32800,32800,0
|
|
20240213,205000,1206446450,32800,32800,32800,32800,0
|
|
20240213,204900,1206446450,32800,32800,32800,32800,0
|
|
20240213,204800,1206446450,32800,32800,32800,32800,0
|
|
20240213,204700,1206446450,32800,32800,32800,32800,0
|
|
20240213,204600,1206446450,32800,32800,32800,32800,134
|
|
20240213,204500,1206446450,32800,32800,32800,32800,0
|
|
20240213,204400,1206446450,32800,32800,32800,32800,0
|
|
20240213,204300,1206446450,32800,32800,32800,32800,0
|
|
20240213,204200,1206446450,32800,32800,32800,32800,0
|
|
20240213,204100,1206446450,32800,32800,32800,32800,0
|
|
20240213,204000,1206446450,32800,32800,32800,32800,0
|
|
20240213,203900,1206446450,32800,32800,32800,32800,0
|
|
20240213,203800,1206446450,32800,32800,32800,32800,0
|
|
20240213,203700,1206446450,32800,32800,32800,32800,0
|
|
20240213,203600,1206446450,32800,32800,32800,32800,0
|
|
20240213,203500,1206446450,32800,32800,32800,32800,0
|
|
20240213,203400,1206446450,32800,32800,32800,32800,0
|
|
20240213,203300,1206446450,32800,32800,32800,32800,0
|
|
20240213,203200,1206446450,32800,32800,32800,32800,0
|
|
20240213,203100,1206446450,32800,32800,32800,32800,0
|
|
20240213,203000,1206446450,32800,32800,32800,32800,0
|
|
20240213,202900,1206446450,32800,32800,32800,32800,0
|
|
20240213,202800,1206446450,32800,32800,32800,32800,0
|
|
20240213,202700,1206446450,32800,32800,32800,32800,0
|
|
20240213,202600,1206446450,32800,32800,32800,32800,0
|
|
20240213,202500,1206446450,32800,32800,32800,32800,0
|
|
20240213,202400,1206446450,32800,32800,32800,32800,0
|
|
20240213,202300,1206446450,32800,32800,32800,32800,0
|
|
20240213,202200,1206446450,32800,32800,32800,32800,0
|
|
20240213,202100,1206446450,32800,32800,32800,32800,0
|
|
20240213,202000,1206446450,32800,32800,32800,32800,0
|
|
20240213,201900,1206446450,32800,32800,32800,32800,0
|
|
20240213,201800,1206446450,32800,32800,32800,32800,0
|
|
20240213,201700,1206446450,32800,32800,32800,32800,0
|
|
20240213,201600,1206446450,32800,32800,32800,32800,134
|
|
20240213,201500,1206446450,32800,32800,32800,32800,0
|
|
20240213,201400,1206446450,32800,32800,32800,32800,0
|
|
20240213,201300,1206446450,32800,32800,32800,32800,0
|
|
20240213,201200,1206446450,32800,32800,32800,32800,0
|
|
20240213,201100,1206446450,32800,32800,32800,32800,0
|
|
20240213,201000,1206446450,32800,32800,32800,32800,0
|
|
20240213,200900,1206446450,32800,32800,32800,32800,0
|
|
20240213,200800,1206446450,32800,32800,32800,32800,0
|
|
20240213,200700,1206446450,32800,32800,32800,32800,0
|
|
20240213,200600,1206446450,32800,32800,32800,32800,0
|
|
20240213,200500,1206446450,32800,32800,32800,32800,0
|
|
20240213,200400,1206446450,32800,32800,32800,32800,0
|
|
20240213,200300,1206446450,32800,32800,32800,32800,0
|
|
20240213,200200,1206446450,32800,32800,32800,32800,0
|
|
20240213,200100,1206446450,32800,32800,32800,32800,0
|
|
20240213,200000,1206446450,32800,32800,32800,32800,0
|
|
20240213,195900,1206446450,32800,32800,32800,32800,0
|
|
20240213,195800,1206446450,32800,32800,32800,32800,0
|
|
20240213,195700,1206446450,32800,32800,32800,32800,0
|
|
20240213,195600,1206446450,32800,32800,32800,32800,0
|
|
20240213,195500,1206446450,32800,32800,32800,32800,0
|
|
20240213,195400,1206446450,32800,32800,32800,32800,0
|
|
20240213,195300,1206446450,32800,32800,32800,32800,0
|
|
20240213,195200,1206446450,32800,32800,32800,32800,0
|
|
20240213,195100,1206446450,32800,32800,32800,32800,0
|
|
20240213,195000,1206446450,32800,32800,32800,32800,0
|
|
20240213,194900,1206446450,32800,32800,32800,32800,0
|
|
20240213,194800,1206446450,32800,32800,32800,32800,0
|
|
20240213,194700,1206446450,32800,32800,32800,32800,0
|
|
20240213,194600,1206446450,32800,32800,32800,32800,134
|
|
20240213,194500,1206446450,32800,32800,32800,32800,0
|
|
20240213,194400,1206446450,32800,32800,32800,32800,0
|
|
20240213,194300,1206446450,32800,32800,32800,32800,0
|
|
20240213,194200,1206446450,32800,32800,32800,32800,0
|
|
20240213,194100,1206446450,32800,32800,32800,32800,0
|
|
20240213,194000,1206446450,32800,32800,32800,32800,0
|
|
20240213,193900,1206446450,32800,32800,32800,32800,0
|
|
20240213,193800,1206446450,32800,32800,32800,32800,0
|
|
20240213,193700,1206446450,32800,32800,32800,32800,0
|
|
20240213,193600,1206446450,32800,32800,32800,32800,0
|
|
20240213,193500,1206446450,32800,32800,32800,32800,0
|
|
20240213,193400,1206446450,32800,32800,32800,32800,0
|
|
20240213,193300,1206446450,32800,32800,32800,32800,0
|
|
20240213,193200,1206446450,32800,32800,32800,32800,0
|
|
20240213,193100,1206446450,32800,32800,32800,32800,0
|
|
20240213,193000,1206446450,32800,32800,32800,32800,0
|
|
20240213,192900,1206446450,32800,32800,32800,32800,0
|
|
20240213,192800,1206446450,32800,32800,32800,32800,0
|
|
20240213,192700,1206446450,32800,32800,32800,32800,0
|
|
20240213,192600,1206446450,32800,32800,32800,32800,0
|
|
20240213,192500,1206446450,32800,32800,32800,32800,0
|
|
20240213,192400,1206446450,32800,32800,32800,32800,0
|
|
20240213,192300,1206446450,32800,32800,32800,32800,0
|
|
20240213,192200,1206446450,32800,32800,32800,32800,0
|
|
20240213,192100,1206446450,32800,32800,32800,32800,0
|
|
20240213,192000,1206446450,32800,32800,32800,32800,0
|
|
20240213,191900,1206446450,32800,32800,32800,32800,0
|
|
20240213,191800,1206446450,32800,32800,32800,32800,0
|
|
20240213,191700,1206446450,32800,32800,32800,32800,0
|
|
20240213,191600,1206446450,32800,32800,32800,32800,134
|
|
20240213,191500,1206446450,32800,32800,32800,32800,0
|
|
20240213,191400,1206446450,32800,32800,32800,32800,0
|
|
20240213,191300,1206446450,32800,32800,32800,32800,0
|
|
20240213,191200,1206446450,32800,32800,32800,32800,0
|
|
20240213,191100,1206446450,32800,32800,32800,32800,0
|
|
20240213,191000,1206446450,32800,32800,32800,32800,0
|
|
20240213,190900,1206446450,32800,32800,32800,32800,0
|
|
20240213,190800,1206446450,32800,32800,32800,32800,0
|
|
20240213,190700,1206446450,32800,32800,32800,32800,0
|
|
20240213,190600,1206446450,32800,32800,32800,32800,0
|
|
20240213,190500,1206446450,32800,32800,32800,32800,0
|
|
20240213,190400,1206446450,32800,32800,32800,32800,0
|
|
20240213,190300,1206446450,32800,32800,32800,32800,0
|
|
20240213,190200,1206446450,32800,32800,32800,32800,0
|
|
20240213,190100,1206446450,32800,32800,32800,32800,0
|
|
20240213,190000,1206446450,32800,32800,32800,32800,0
|
|
20240213,185900,1206446450,32800,32800,32800,32800,0
|
|
20240213,185800,1206446450,32800,32800,32800,32800,0
|
|
20240213,185700,1206446450,32800,32800,32800,32800,0
|
|
20240213,185600,1206446450,32800,32800,32800,32800,0
|
|
20240213,185500,1206446450,32800,32800,32800,32800,0
|
|
20240213,185400,1206446450,32800,32800,32800,32800,0
|
|
20240213,185300,1206446450,32800,32800,32800,32800,0
|
|
20240213,185200,1206446450,32800,32800,32800,32800,0
|
|
20240213,185100,1206446450,32800,32800,32800,32800,0
|
|
20240213,185000,1206446450,32800,32800,32800,32800,0
|
|
20240213,184900,1206446450,32800,32800,32800,32800,0
|
|
20240213,184800,1206446450,32800,32800,32800,32800,0
|
|
20240213,184700,1206446450,32800,32800,32800,32800,0
|
|
20240213,184600,1206446450,32800,32800,32800,32800,134
|
|
20240213,184500,1206446450,32800,32800,32800,32800,0
|
|
20240213,184400,1206446450,32800,32800,32800,32800,0
|
|
20240213,184300,1206446450,32800,32800,32800,32800,0
|
|
20240213,184200,1206446450,32800,32800,32800,32800,0
|
|
20240213,184100,1206446450,32800,32800,32800,32800,0
|
|
20240213,184000,1206446450,32800,32800,32800,32800,0
|
|
20240213,183900,1206446450,32800,32800,32800,32800,0
|
|
20240213,183800,1206446450,32800,32800,32800,32800,0
|
|
20240213,183700,1206446450,32800,32800,32800,32800,0
|
|
20240213,183600,1206446450,32800,32800,32800,32800,0
|
|
20240213,183500,1206446450,32800,32800,32800,32800,0
|
|
20240213,183400,1206446450,32800,32800,32800,32800,0
|
|
20240213,183300,1206446450,32800,32800,32800,32800,0
|
|
20240213,183200,1206446450,32800,32800,32800,32800,0
|
|
20240213,183100,1206446450,32800,32800,32800,32800,0
|
|
20240213,183000,1206446450,32800,32800,32800,32800,0
|
|
20240213,182900,1206446450,32800,32800,32800,32800,0
|
|
20240213,182800,1206446450,32800,32800,32800,32800,0
|
|
20240213,182700,1206446450,32800,32800,32800,32800,0
|
|
20240213,182600,1206446450,32800,32800,32800,32800,0
|
|
20240213,182500,1206446450,32800,32800,32800,32800,0
|
|
20240213,182400,1206446450,32800,32800,32800,32800,0
|
|
20240213,182300,1206446450,32800,32800,32800,32800,0
|
|
20240213,182200,1206446450,32800,32800,32800,32800,0
|
|
20240213,182100,1206446450,32800,32800,32800,32800,0
|
|
20240213,182000,1206446450,32800,32800,32800,32800,0
|
|
20240213,181900,1206446450,32800,32800,32800,32800,0
|
|
20240213,181800,1206446450,32800,32800,32800,32800,0
|
|
20240213,181700,1206446450,32800,32800,32800,32800,0
|
|
20240213,181600,1206446450,32800,32800,32800,32800,134
|
|
20240213,181500,1206446450,32800,32800,32800,32800,0
|
|
20240213,181400,1206446450,32800,32800,32800,32800,0
|
|
20240213,181300,1206446450,32800,32800,32800,32800,0
|
|
20240213,181200,1206446450,32800,32800,32800,32800,0
|
|
20240213,181100,1206446450,32800,32800,32800,32800,0
|
|
20240213,181000,1206446450,32800,32800,32800,32800,0
|
|
20240213,180900,1206446450,32800,32800,32800,32800,0
|
|
20240213,180800,1206446450,32800,32800,32800,32800,0
|
|
20240213,180700,1206446450,32800,32800,32800,32800,0
|
|
20240213,180600,1206446450,32800,32800,32800,32800,0
|
|
20240213,180500,1206446450,32800,32800,32800,32800,0
|
|
20240213,180400,1206446450,32800,32800,32800,32800,0
|
|
20240213,180300,1206446450,32800,32800,32800,32800,0
|
|
20240213,180200,1206446450,32800,32800,32800,32800,0
|
|
20240213,180100,1206446450,32800,32800,32800,32800,0
|
|
20240213,180000,1206446450,32800,32800,32800,32800,0
|
|
20240213,175900,1206446450,32800,32800,32800,32800,0
|
|
20240213,175800,1206446450,32800,32800,32800,32800,0
|
|
20240213,175700,1206446450,32800,32800,32800,32800,0
|
|
20240213,175600,1206446450,32800,32800,32800,32800,0
|
|
20240213,175500,1206446450,32800,32800,32800,32800,0
|
|
20240213,175400,1206446450,32800,32800,32800,32800,0
|
|
20240213,175300,1206446450,32800,32800,32800,32800,0
|
|
20240213,175200,1206446450,32800,32800,32800,32800,0
|
|
20240213,175100,1206446450,32800,32800,32800,32800,0
|
|
20240213,175000,1206446450,32800,32800,32800,32800,0
|
|
20240213,174900,1206446450,32800,32800,32800,32800,0
|
|
20240213,174800,1206446450,32800,32800,32800,32800,0
|
|
20240213,174700,1206446450,32800,32800,32800,32800,0
|
|
20240213,174600,1206446450,32800,32800,32800,32800,134
|
|
20240213,174500,1206446450,32800,32800,32800,32800,0
|
|
20240213,174400,1206446450,32800,32800,32800,32800,0
|
|
20240213,174300,1206446450,32800,32800,32800,32800,0
|
|
20240213,174200,1206446450,32800,32800,32800,32800,0
|
|
20240213,174100,1206446450,32800,32800,32800,32800,0
|
|
20240213,174000,1206446450,32800,32800,32800,32800,0
|
|
20240213,173900,1206446450,32800,32800,32800,32800,0
|
|
20240213,173800,1206446450,32800,32800,32800,32800,0
|
|
20240213,173700,1206446450,32800,32800,32800,32800,0
|
|
20240213,173600,1206446450,32800,32800,32800,32800,0
|
|
20240213,173500,1206446450,32800,32800,32800,32800,0
|
|
20240213,173400,1206446450,32800,32800,32800,32800,0
|
|
20240213,173300,1206446450,32800,32800,32800,32800,0
|
|
20240213,173200,1206446450,32800,32800,32800,32800,0
|
|
20240213,173100,1206446450,32800,32800,32800,32800,0
|
|
20240213,173000,1206446450,32800,32800,32800,32800,0
|
|
20240213,172900,1206446450,32800,32800,32800,32800,0
|
|
20240213,172800,1206446450,32800,32800,32800,32800,0
|
|
20240213,172700,1206446450,32800,32800,32800,32800,0
|
|
20240213,172600,1206446450,32800,32800,32800,32800,0
|
|
20240213,172500,1206446450,32800,32800,32800,32800,0
|
|
20240213,172400,1206446450,32800,32800,32800,32800,0
|
|
20240213,172300,1206446450,32800,32800,32800,32800,0
|
|
20240213,172200,1206446450,32800,32800,32800,32800,0
|
|
20240213,172100,1206446450,32800,32800,32800,32800,0
|
|
20240213,172000,1206446450,32800,32800,32800,32800,0
|
|
20240213,171900,1206446450,32800,32800,32800,32800,0
|
|
20240213,171800,1206446450,32800,32800,32800,32800,0
|
|
20240213,171700,1206446450,32800,32800,32800,32800,0
|
|
20240213,171600,1206446450,32800,32800,32800,32800,134
|
|
20240213,171500,1206446450,32800,32800,32800,32800,0
|
|
20240213,171400,1206446450,32800,32800,32800,32800,0
|
|
20240213,171300,1206446450,32800,32800,32800,32800,0
|
|
20240213,171200,1206446450,32800,32800,32800,32800,0
|
|
20240213,171100,1206446450,32800,32800,32800,32800,0
|
|
20240213,171000,1206446450,32800,32800,32800,32800,0
|
|
20240213,170900,1206446450,32800,32800,32800,32800,0
|
|
20240213,170800,1206446450,32800,32800,32800,32800,0
|
|
20240213,170700,1206446450,32800,32800,32800,32800,0
|
|
20240213,170600,1206446450,32800,32800,32800,32800,0
|
|
20240213,170500,1206446450,32800,32800,32800,32800,0
|
|
20240213,170400,1206446450,32800,32800,32800,32800,0
|
|
20240213,170300,1206446450,32800,32800,32800,32800,0
|
|
20240213,170200,1206446450,32800,32800,32800,32800,0
|
|
20240213,170100,1206446450,32800,32800,32800,32800,0
|
|
20240213,170000,1206446450,32800,32800,32800,32800,0
|
|
20240213,165900,1206446450,32800,32800,32800,32800,0
|
|
20240213,165800,1206446450,32800,32800,32800,32800,0
|
|
20240213,165700,1206446450,32800,32800,32800,32800,0
|
|
20240213,165600,1206446450,32800,32800,32800,32800,0
|
|
20240213,165500,1206446450,32800,32800,32800,32800,0
|
|
20240213,165400,1206446450,32800,32800,32800,32800,0
|
|
20240213,165300,1206446450,32800,32800,32800,32800,0
|
|
20240213,165200,1206446450,32800,32800,32800,32800,0
|
|
20240213,165100,1206446450,32800,32800,32800,32800,0
|
|
20240213,165000,1206446450,32800,32800,32800,32800,0
|
|
20240213,164900,1206446450,32800,32800,32800,32800,0
|
|
20240213,164800,1206446450,32800,32800,32800,32800,0
|
|
20240213,164700,1206446450,32800,32800,32800,32800,0
|
|
20240213,164600,1206446450,32800,32800,32800,32800,134
|
|
20240213,164500,1206446450,32800,32800,32800,32800,0
|
|
20240213,164400,1206446450,32800,32800,32800,32800,0
|
|
20240213,164300,1206446450,32800,32800,32800,32800,0
|
|
20240213,164200,1206446450,32800,32800,32800,32800,0
|
|
20240213,164100,1206446450,32800,32800,32800,32800,0
|
|
20240213,164000,1206446450,32800,32800,32800,32800,0
|
|
20240213,163900,1206446450,32800,32800,32800,32800,0
|
|
20240213,163800,1206446450,32800,32800,32800,32800,0
|
|
20240213,163700,1206446450,32800,32800,32800,32800,0
|
|
20240213,163600,1206446450,32800,32800,32800,32800,0
|
|
20240213,163500,1206446450,32800,32800,32800,32800,0
|
|
20240213,163400,1206446450,32800,32800,32800,32800,0
|
|
20240213,163300,1206446450,32800,32800,32800,32800,0
|
|
20240213,163200,1206446450,32800,32800,32800,32800,0
|
|
20240213,163100,1206446450,32800,32800,32800,32800,0
|
|
20240213,163000,1206446450,32800,32800,32800,32800,0
|
|
20240213,162900,1206446450,32800,32800,32800,32800,0
|
|
20240213,162800,1206446450,32800,32800,32800,32800,0
|
|
20240213,162700,1206446450,32800,32800,32800,32800,0
|
|
20240213,162600,1206446450,32800,32800,32800,32800,0
|
|
20240213,162500,1206446450,32800,32800,32800,32800,0
|
|
20240213,162400,1206446450,32800,32800,32800,32800,0
|
|
20240213,162300,1206446450,32800,32800,32800,32800,0
|
|
20240213,162200,1206446450,32800,32800,32800,32800,0
|
|
20240213,162100,1206446450,32800,32800,32800,32800,0
|
|
20240213,162000,1206446450,32800,32800,32800,32800,0
|
|
20240213,161900,1206446450,32800,32800,32800,32800,0
|
|
20240213,161800,1206446450,32800,32800,32800,32800,0
|
|
20240213,161700,1206446450,32800,32800,32800,32800,0
|
|
20240213,161600,1206446450,32800,32800,32800,32800,134
|
|
20240213,161500,1206446450,32800,32800,32800,32800,0
|
|
20240213,161400,1206446450,32800,32800,32800,32800,0
|
|
20240213,161300,1206446450,32800,32800,32800,32800,0
|
|
20240213,161200,1206446450,32800,32800,32800,32800,0
|
|
20240213,161100,1206446450,32800,32800,32800,32800,0
|
|
20240213,161000,1206446450,32800,32800,32800,32800,0
|
|
20240213,160900,1206446450,32800,32800,32800,32800,0
|
|
20240213,160800,1206446450,32800,32800,32800,32800,0
|
|
20240213,160700,1206446450,32800,32800,32800,32800,0
|
|
20240213,160600,1206446450,32800,32800,32800,32800,0
|
|
20240213,160500,1206446450,32800,32800,32800,32800,0
|
|
20240213,160400,1206446450,32800,32800,32800,32800,0
|
|
20240213,160300,1206446450,32800,32800,32800,32800,0
|
|
20240213,160200,1206446450,32800,32800,32800,32800,0
|
|
20240213,160100,1206446450,32800,32800,32800,32800,0
|
|
20240213,160000,1206446450,32800,32800,32800,32800,0
|
|
20240213,155900,1206446450,32800,32800,32800,32800,0
|
|
20240213,155800,1206446450,32800,32800,32800,32800,0
|
|
20240213,155700,1206446450,32800,32800,32800,32800,0
|
|
20240213,155600,1206446450,32800,32800,32800,32800,0
|
|
20240213,155500,1206446450,32800,32800,32800,32800,0
|
|
20240213,155400,1206446450,32800,32800,32800,32800,0
|
|
20240213,155300,1206446450,32800,32800,32800,32800,0
|
|
20240213,155200,1206446450,32800,32800,32800,32800,0
|
|
20240213,155100,1206446450,32800,32800,32800,32800,0
|
|
20240213,155000,1206446450,32800,32800,32800,32800,0
|
|
20240213,154900,1206446450,32800,32800,32800,32800,0
|
|
20240213,154800,1206446450,32800,32800,32800,32800,0
|
|
20240213,154700,1206446450,32800,32800,32800,32800,0
|
|
20240213,154600,1206446450,32800,32800,32800,32800,134
|
|
20240213,154500,1206446450,32800,32800,32800,32800,0
|
|
20240213,154400,1206446450,32800,32800,32800,32800,0
|
|
20240213,154300,1206446450,32800,32800,32800,32800,0
|
|
20240213,154200,1206446450,32800,32800,32800,32800,0
|
|
20240213,154100,1206446450,32800,32800,32800,32800,0
|
|
20240213,154000,1206446450,32800,32800,32800,32800,0
|
|
20240213,153900,1206446450,32800,32800,32800,32800,0
|
|
20240213,153800,1206446450,32800,32800,32800,32800,0
|
|
20240213,153700,1206446450,32800,32800,32800,32800,0
|
|
20240213,153600,1206446450,32800,32800,32800,32800,0
|
|
20240213,153500,1206446450,32800,32800,32800,32800,0
|
|
20240213,153400,1206446450,32800,32800,32800,32800,0
|
|
20240213,153300,1206446450,32800,32800,32800,32800,0
|
|
20240213,153200,1206446450,32800,32800,32800,32800,0
|
|
20240213,153100,1206446450,32800,32800,32800,32800,0
|
|
20240213,153000,1206446450,32800,32800,32800,32800,134
|
|
20240213,152900,1202051250,32700,32700,32700,32700,0
|
|
20240213,152800,1202051250,32700,32700,32700,32700,0
|
|
20240213,152700,1202051250,32700,32700,32700,32700,0
|
|
20240213,152600,1202051250,32700,32700,32700,32700,0
|
|
20240213,152500,1202051250,32700,32700,32700,32700,0
|
|
20240213,152400,1202051250,32700,32700,32700,32700,0
|
|
20240213,152300,1202051250,32700,32700,32700,32700,0
|
|
20240213,152200,1202051250,32700,32700,32700,32700,0
|
|
20240213,152100,1202051250,32700,32700,32700,32700,0
|
|
20240213,152000,1202051250,32700,32700,32700,32700,0
|
|
20240213,151900,1202051250,32700,32700,32700,32700,10
|
|
20240213,151800,1201724250,32750,32750,32750,32750,12
|
|
20240213,151700,1201331250,32750,32750,32750,32750,0
|
|
20240213,151600,1201331250,32750,32750,32750,32750,4
|
|
20240213,151500,1201200250,32750,32750,32750,32750,44
|
|
20240213,151400,1199759250,32800,32800,32800,32800,1
|
|
20240213,151300,1199726450,32800,32800,32800,32800,65
|
|
20240213,151200,1197594450,32750,32750,32750,32750,0
|
|
20240213,151100,1197594450,32750,32750,32750,32750,0
|
|
20240213,151000,1197594450,32750,32750,32800,32750,29
|
|
20240213,150900,1196644600,32750,32750,32750,32750,44
|
|
20240213,150800,1195203600,32750,32750,32750,32750,15
|
|
20240213,150700,1194712350,32750,32750,32750,32750,64
|
|
20240213,150600,1192616350,32750,32750,32750,32750,45
|
|
20240213,150500,1191142600,32750,32750,32750,32750,0
|
|
20240213,150400,1191142600,32750,32750,32750,32700,6
|
|
20240213,150300,1190946150,32750,32750,32750,32750,58
|
|
20240213,150200,1189046650,32750,32750,32750,32750,0
|
|
20240213,150100,1189046650,32750,32750,32750,32750,16
|
|
20240213,150000,1188522650,32750,32750,32750,32750,46
|
|
20240213,145900,1187016150,32700,32700,32700,32700,5
|
|
20240213,145800,1186852650,32700,32700,32750,32700,18
|
|
20240213,145700,1186263850,32750,32700,32750,32700,207
|
|
20240213,145600,1179494300,32700,32700,32700,32700,0
|
|
20240213,145500,1179494300,32700,32700,32700,32700,0
|
|
20240213,145400,1179494300,32700,32650,32700,32650,73
|
|
20240213,145300,1177107600,32650,32650,32650,32650,100
|
|
20240213,145200,1173842600,32650,32650,32650,32650,0
|
|
20240213,145100,1173842600,32650,32700,32700,32650,123
|
|
20240213,145000,1169823400,32650,32650,32650,32650,7
|
|
20240213,144900,1169594850,32650,32650,32650,32650,99
|
|
20240213,144800,1166362500,32650,32650,32650,32650,1
|
|
20240213,144700,1166329850,32650,32650,32650,32650,0
|
|
20240213,144600,1166329850,32650,32650,32650,32650,0
|
|
20240213,144500,1166329850,32650,32650,32650,32650,1
|
|
20240213,144400,1166297200,32650,32650,32650,32650,8
|
|
20240213,144300,1166036000,32650,32700,32700,32650,31
|
|
20240213,144200,1165023800,32750,32750,32750,32750,4
|
|
20240213,144100,1164892800,32750,32750,32750,32750,0
|
|
20240213,144000,1164892800,32750,32750,32750,32750,0
|
|
20240213,143900,1164892800,32750,32750,32750,32750,0
|
|
20240213,143800,1164892800,32750,32750,32750,32750,27
|
|
20240213,143700,1164008550,32750,32750,32750,32750,0
|
|
20240213,143600,1164008550,32750,32750,32750,32750,0
|
|
20240213,143500,1164008550,32750,32750,32750,32750,0
|
|
20240213,143400,1164008550,32750,32750,32750,32750,1
|
|
20240213,143300,1163975800,32650,32650,32650,32650,1
|
|
20240213,143200,1163943150,32600,32650,32650,32600,100
|
|
20240213,143100,1160681700,32650,32650,32650,32650,0
|
|
20240213,143000,1160681700,32650,32600,32750,32600,927
|
|
20240213,142900,1130356450,32600,32600,32600,32600,0
|
|
20240213,142800,1130356450,32600,32650,32650,32600,207
|
|
20240213,142700,1123608200,32650,32650,32650,32650,5
|
|
20240213,142600,1123444950,32650,32650,32650,32650,62
|
|
20240213,142500,1121420650,32650,32650,32650,32650,100
|
|
20240213,142400,1118155650,32700,32650,32700,32650,42
|
|
20240213,142300,1116783100,32650,32650,32650,32650,6
|
|
20240213,142200,1116587200,32650,32650,32650,32650,184
|
|
20240213,142100,1110579600,32650,32650,32650,32650,27
|
|
20240213,142000,1109698050,32650,32650,32650,32650,100
|
|
20240213,141900,1106433050,32650,32650,32650,32650,1
|
|
20240213,141800,1106400400,32600,32600,32600,32600,0
|
|
20240213,141700,1106400400,32600,32600,32600,32600,2
|
|
20240213,141600,1106335200,32600,32600,32600,32600,0
|
|
20240213,141500,1106335200,32600,32600,32600,32600,113
|
|
20240213,141400,1102651400,32600,32600,32600,32600,140
|
|
20240213,141300,1098087400,32600,32600,32600,32600,1
|
|
20240213,141200,1098054800,32550,32550,32550,32550,7
|
|
20240213,141100,1097826950,32550,32550,32550,32550,130
|
|
20240213,141000,1093595450,32600,32600,32600,32600,60
|
|
20240213,140900,1091639450,32650,32650,32650,32650,0
|
|
20240213,140800,1091639450,32650,32600,32650,32600,263
|
|
20240213,140700,1083062950,32600,32600,32600,32600,21
|
|
20240213,140600,1082378350,32600,32500,32600,32500,723
|
|
20240213,140500,1058880150,32500,32450,32500,32450,53
|
|
20240213,140400,1057159200,32450,32450,32450,32450,0
|
|
20240213,140300,1057159200,32450,32450,32450,32450,0
|
|
20240213,140200,1057159200,32450,32450,32450,32450,0
|
|
20240213,140100,1057159200,32450,32450,32450,32450,0
|
|
20240213,140000,1057159200,32450,32450,32450,32450,96
|
|
20240213,135900,1054044000,32450,32450,32450,32450,0
|
|
20240213,135800,1054044000,32450,32450,32450,32450,48
|
|
20240213,135700,1052486400,32500,32500,32500,32500,0
|
|
20240213,135600,1052486400,32500,32500,32500,32500,1
|
|
20240213,135500,1052453900,32450,32450,32450,32450,1
|
|
20240213,135400,1052421450,32450,32450,32450,32450,0
|
|
20240213,135300,1052421450,32450,32450,32450,32450,3
|
|
20240213,135200,1052324100,32500,32500,32500,32500,31
|
|
20240213,135100,1051316600,32500,32500,32500,32500,4
|
|
20240213,135000,1051186600,32500,32500,32500,32500,11
|
|
20240213,134900,1050829100,32500,32500,32500,32500,0
|
|
20240213,134800,1050829100,32500,32500,32500,32500,50
|
|
20240213,134700,1049204100,32500,32450,32500,32450,2
|
|
20240213,134600,1049139150,32500,32450,32500,32450,13
|
|
20240213,134500,1048717250,32450,32450,32450,32450,0
|
|
20240213,134400,1048717250,32450,32450,32450,32450,0
|
|
20240213,134300,1048717250,32450,32450,32450,32450,0
|
|
20240213,134200,1048717250,32450,32450,32450,32450,9
|
|
20240213,134100,1048425200,32450,32450,32450,32450,30
|
|
20240213,134000,1047451700,32450,32400,32450,32400,277
|
|
20240213,133900,1038464450,32400,32400,32400,32400,50
|
|
20240213,133800,1036844450,32400,32400,32400,32400,1
|
|
20240213,133700,1036812050,32350,32350,32350,32350,0
|
|
20240213,133600,1036812050,32350,32350,32350,32350,0
|
|
20240213,133500,1036812050,32350,32350,32350,32350,0
|
|
20240213,133400,1036812050,32350,32350,32350,32350,8
|
|
20240213,133300,1036553250,32350,32350,32350,32350,0
|
|
20240213,133200,1036553250,32350,32350,32350,32350,0
|
|
20240213,133100,1036553250,32350,32350,32350,32350,0
|
|
20240213,133000,1036553250,32350,32300,32350,32300,106
|
|
20240213,132900,1033126650,32300,32300,32300,32300,0
|
|
20240213,132800,1033126650,32300,32300,32300,32300,0
|
|
20240213,132700,1033126650,32300,32300,32300,32300,0
|
|
20240213,132600,1033126650,32300,32300,32300,32300,0
|
|
20240213,132500,1033126650,32300,32300,32300,32300,0
|
|
20240213,132400,1033126650,32300,32300,32300,32300,0
|
|
20240213,132300,1033126650,32300,32300,32300,32300,1
|
|
20240213,132200,1033094350,32300,32300,32300,32300,5
|
|
20240213,132100,1032932850,32300,32300,32300,32300,0
|
|
20240213,132000,1032932850,32300,32300,32300,32300,0
|
|
20240213,131900,1032932850,32300,32300,32300,32300,41
|
|
20240213,131800,1031608550,32300,32300,32300,32300,60
|
|
20240213,131700,1029670550,32300,32300,32300,32300,18
|
|
20240213,131600,1029089150,32300,32300,32300,32300,0
|
|
20240213,131500,1029089150,32300,32300,32300,32300,0
|
|
20240213,131400,1029089150,32300,32300,32300,32300,0
|
|
20240213,131300,1029089150,32300,32300,32300,32300,50
|
|
20240213,131200,1027474150,32200,32200,32200,32200,0
|
|
20240213,131100,1027474150,32200,32200,32200,32200,0
|
|
20240213,131000,1027474150,32200,32200,32200,32200,0
|
|
20240213,130900,1027474150,32200,32200,32200,32200,0
|
|
20240213,130800,1027474150,32200,32200,32200,32200,200
|
|
20240213,130700,1021034150,32300,32300,32300,32300,0
|
|
20240213,130600,1021034150,32300,32300,32300,32300,1
|
|
20240213,130500,1021001850,32300,32300,32300,32300,0
|
|
20240213,130400,1021001850,32300,32300,32300,32300,0
|
|
20240213,130300,1021001850,32300,32300,32300,32300,1
|
|
20240213,130200,1020969550,32200,32200,32200,32200,0
|
|
20240213,130100,1020969550,32200,32200,32200,32200,0
|
|
20240213,130000,1020969550,32200,32200,32200,32200,0
|
|
20240213,125900,1020969550,32200,32200,32200,32200,50
|
|
20240213,125800,1019359550,32150,32150,32150,32150,1
|
|
20240213,125700,1019327400,32150,32150,32150,32150,174
|
|
20240213,125600,1013733300,32200,32200,32200,32200,120
|
|
20240213,125500,1009869300,32250,32250,32250,32250,0
|
|
20240213,125400,1009869300,32250,32250,32250,32250,0
|
|
20240213,125300,1009869300,32250,32250,32250,32250,3
|
|
20240213,125200,1009772550,32250,32250,32250,32250,3
|
|
20240213,125100,1009675800,32300,32300,32300,32300,0
|
|
20240213,125000,1009675800,32300,32300,32300,32300,0
|
|
20240213,124900,1009675800,32300,32300,32300,32300,0
|
|
20240213,124800,1009675800,32300,32300,32300,32300,0
|
|
20240213,124700,1009675800,32300,32300,32300,32300,0
|
|
20240213,124600,1009675800,32300,32300,32300,32300,0
|
|
20240213,124500,1009675800,32300,32300,32300,32300,0
|
|
20240213,124400,1009675800,32300,32300,32300,32300,0
|
|
20240213,124300,1009675800,32300,32300,32300,32300,0
|
|
20240213,124200,1009675800,32300,32300,32300,32300,0
|
|
20240213,124100,1009675800,32300,32250,32300,32250,739
|
|
20240213,124000,985812500,32200,32200,32200,32200,0
|
|
20240213,123900,985812500,32200,32200,32200,32200,250
|
|
20240213,123800,977762500,32200,32200,32200,32200,0
|
|
20240213,123700,977762500,32200,32200,32200,32200,1
|
|
20240213,123600,977730300,32200,32200,32200,32200,0
|
|
20240213,123500,977730300,32200,32200,32200,32200,0
|
|
20240213,123400,977730300,32200,32200,32200,32200,0
|
|
20240213,123300,977730300,32200,32200,32200,32200,71
|
|
20240213,123200,975444100,32200,32200,32200,32200,0
|
|
20240213,123100,975444100,32200,32200,32200,32200,0
|
|
20240213,123000,975444100,32200,32200,32200,32200,1
|
|
20240213,122900,975411900,32200,32200,32200,32200,5
|
|
20240213,122800,975250900,32250,32250,32250,32250,0
|
|
20240213,122700,975250900,32250,32250,32250,32250,0
|
|
20240213,122600,975250900,32250,32200,32250,32200,2
|
|
20240213,122500,975186450,32150,32150,32150,32150,0
|
|
20240213,122400,975186450,32150,32150,32150,32150,0
|
|
20240213,122300,975186450,32150,32150,32150,32150,0
|
|
20240213,122200,975186450,32150,32150,32150,32150,18
|
|
20240213,122100,974607750,32150,32150,32150,32150,0
|
|
20240213,122000,974607750,32150,32150,32150,32150,0
|
|
20240213,121900,974607750,32150,32150,32150,32150,1
|
|
20240213,121800,974575600,32250,32250,32250,32250,0
|
|
20240213,121700,974575600,32250,32250,32250,32250,0
|
|
20240213,121600,974575600,32250,32250,32250,32250,0
|
|
20240213,121500,974575600,32250,32150,32250,32150,5
|
|
20240213,121400,974414750,32250,32250,32250,32250,0
|
|
20240213,121300,974414750,32250,32250,32250,32250,0
|
|
20240213,121200,974414750,32250,32250,32250,32250,0
|
|
20240213,121100,974414750,32250,32250,32250,32250,0
|
|
20240213,121000,974414750,32250,32250,32250,32250,0
|
|
20240213,120900,974414750,32250,32250,32250,32250,0
|
|
20240213,120800,974414750,32250,32250,32250,32250,0
|
|
20240213,120700,974414750,32250,32250,32250,32250,11
|
|
20240213,120600,974060000,32250,32250,32250,32250,0
|
|
20240213,120500,974060000,32250,32250,32250,32250,9
|
|
20240213,120400,973769750,32250,32250,32250,32250,0
|
|
20240213,120300,973769750,32250,32250,32250,32250,2
|
|
20240213,120200,973705250,32300,32300,32300,32300,0
|
|
20240213,120100,973705250,32300,32300,32300,32300,0
|
|
20240213,120000,973705250,32300,32300,32300,32300,0
|
|
20240213,115900,973705250,32300,32300,32300,32300,0
|
|
20240213,115800,973705250,32300,32300,32300,32300,0
|
|
20240213,115700,973705250,32300,32300,32300,32300,0
|
|
20240213,115600,973705250,32300,32300,32300,32300,0
|
|
20240213,115500,973705250,32300,32300,32300,32300,0
|
|
20240213,115400,973705250,32300,32300,32300,32300,0
|
|
20240213,115300,973705250,32300,32300,32300,32300,0
|
|
20240213,115200,973705250,32300,32300,32300,32300,2
|
|
20240213,115100,973640650,32300,32300,32300,32300,10
|
|
20240213,115000,973317650,32150,32150,32150,32150,9
|
|
20240213,114900,973028300,32100,32100,32100,32100,0
|
|
20240213,114800,973028300,32100,32100,32100,32100,0
|
|
20240213,114700,973028300,32100,32200,32200,32100,254
|
|
20240213,114600,964868400,32100,32100,32100,32100,0
|
|
20240213,114500,964868400,32100,32200,32200,32100,300
|
|
20240213,114400,955235200,32300,32300,32300,32300,0
|
|
20240213,114300,955235200,32300,32300,32300,32300,10
|
|
20240213,114200,954912200,32300,32300,32300,32300,0
|
|
20240213,114100,954912200,32300,32300,32300,32300,0
|
|
20240213,114000,954912200,32300,32300,32300,32300,0
|
|
20240213,113900,954912200,32300,32300,32300,32300,40
|
|
20240213,113800,953620200,32300,32300,32300,32300,50
|
|
20240213,113700,952005200,32200,32200,32200,32200,0
|
|
20240213,113600,952005200,32200,32200,32200,32200,1
|
|
20240213,113500,951973000,32200,32300,32300,32200,485
|
|
20240213,113400,936354700,32400,32400,32400,32400,62
|
|
20240213,113300,934345900,32400,32350,32400,32350,149
|
|
20240213,113200,929519000,32300,32300,32300,32300,0
|
|
20240213,113100,929519000,32300,32300,32300,32300,0
|
|
20240213,113000,929519000,32300,32300,32300,32300,3
|
|
20240213,112900,929422100,32350,32350,32350,32350,0
|
|
20240213,112800,929422100,32350,32350,32350,32350,20
|
|
20240213,112700,928775100,32300,32300,32300,32300,17
|
|
20240213,112600,928226000,32300,32350,32350,32300,63
|
|
20240213,112500,926190100,32300,32150,32300,32050,424
|
|
20240213,112400,912569700,32050,32050,32050,32050,0
|
|
20240213,112300,912569700,32050,32050,32050,32050,0
|
|
20240213,112200,912569700,32050,32050,32050,32050,0
|
|
20240213,112100,912569700,32050,32050,32050,32050,0
|
|
20240213,112000,912569700,32050,32250,32250,32050,488
|
|
20240213,111900,896907850,32400,32400,32400,32400,0
|
|
20240213,111800,896907850,32400,32400,32400,32400,0
|
|
20240213,111700,896907850,32400,32350,32400,32350,61
|
|
20240213,111600,894933950,32400,32250,32400,32250,15
|
|
20240213,111500,894448700,32300,32300,32300,32300,3
|
|
20240213,111400,894351800,32400,32400,32400,32400,4
|
|
20240213,111300,894222200,32400,32400,32400,32400,5
|
|
20240213,111200,894060200,32400,32400,32400,32400,245
|
|
20240213,111100,886122200,32350,32100,32350,32100,484
|
|
20240213,111000,870503450,32000,32000,32000,32000,0
|
|
20240213,110900,870503450,32000,32000,32000,32000,40
|
|
20240213,110800,869223450,32000,32000,32000,32000,60
|
|
20240213,110700,867303450,32000,31900,32000,31900,522
|
|
20240213,110600,850602750,31850,31900,31900,31850,120
|
|
20240213,110500,846780600,31950,31950,31950,31950,100
|
|
20240213,110400,843585600,31850,31850,31850,31850,0
|
|
20240213,110300,843585600,31850,31850,31850,31850,0
|
|
20240213,110200,843585600,31850,31850,31850,31850,1
|
|
20240213,110100,843553750,31850,31850,31850,31850,0
|
|
20240213,110000,843553750,31850,31850,31850,31850,0
|
|
20240213,105900,843553750,31850,31850,31850,31850,80
|
|
20240213,105800,841005750,31900,31900,31900,31900,0
|
|
20240213,105700,841005750,31900,31900,31900,31900,136
|
|
20240213,105600,836667350,31900,31900,31900,31900,1
|
|
20240213,105500,836635450,31950,31950,31950,31950,0
|
|
20240213,105400,836635450,31950,31950,31950,31950,0
|
|
20240213,105300,836635450,31950,31950,31950,31950,0
|
|
20240213,105200,836635450,31950,31950,31950,31950,0
|
|
20240213,105100,836635450,31950,31950,31950,31950,100
|
|
20240213,105000,833440450,32000,32000,32000,32000,0
|
|
20240213,104900,833440450,32000,32000,32000,32000,0
|
|
20240213,104800,833440450,32000,31800,32000,31750,443
|
|
20240213,104700,819350200,31750,31900,31900,31750,700
|
|
20240213,104600,797067100,32000,32000,32000,32000,72
|
|
20240213,104500,794763100,32050,32100,32100,32050,77
|
|
20240213,104400,792294250,32150,32150,32150,32150,0
|
|
20240213,104300,792294250,32150,32150,32150,32150,0
|
|
20240213,104200,792294250,32150,32100,32150,32100,121
|
|
20240213,104100,788405150,32150,32150,32150,32150,0
|
|
20240213,104000,788405150,32150,32150,32300,32050,304
|
|
20240213,103900,778638700,32150,32150,32150,32150,100
|
|
20240213,103800,775423700,32150,31800,32150,31800,1200
|
|
20240213,103700,737110450,31700,31700,31700,31700,95
|
|
20240213,103600,734098950,31700,31700,31700,31700,854
|
|
20240213,103500,707027150,31900,31900,31900,31900,0
|
|
20240213,103400,707027150,31900,31900,31900,31900,73
|
|
20240213,103300,704698450,31900,31800,31900,31800,20
|
|
20240213,103200,704060750,31800,31800,31800,31800,2
|
|
20240213,103100,703997150,31800,31800,31800,31800,1
|
|
20240213,103000,703965350,31800,31800,31800,31800,17
|
|
20240213,102900,703424750,31850,31700,31850,31700,192
|
|
20240213,102800,697326250,31700,31700,31700,31700,0
|
|
20240213,102700,697326250,31700,31700,31700,31700,0
|
|
20240213,102600,697326250,31700,31700,31700,31700,0
|
|
20240213,102500,697326250,31700,31700,31700,31700,0
|
|
20240213,102400,697326250,31700,31700,31700,31700,0
|
|
20240213,102300,697326250,31700,31700,31700,31700,1
|
|
20240213,102200,697294550,31600,31600,31600,31600,0
|
|
20240213,102100,697294550,31600,31600,31600,31600,0
|
|
20240213,102000,697294550,31600,31600,31600,31600,0
|
|
20240213,101900,697294550,31600,31750,31750,31600,200
|
|
20240213,101800,690969000,31750,31750,31750,31750,50
|
|
20240213,101700,689381500,31750,31750,31750,31750,0
|
|
20240213,101600,689381500,31750,31750,31750,31750,310
|
|
20240213,101500,679539000,31700,31850,32000,31600,1873
|
|
20240213,101400,620022000,31650,31650,31650,31650,300
|
|
20240213,101300,610527000,31650,31650,31650,31650,59
|
|
20240213,101200,608659650,31650,31650,31650,31650,0
|
|
20240213,101100,608659650,31650,31650,31650,31650,0
|
|
20240213,101000,608659650,31650,31650,31650,31650,0
|
|
20240213,100900,608659650,31650,31650,31650,31650,0
|
|
20240213,100800,608659650,31650,31650,31650,31650,0
|
|
20240213,100700,608659650,31650,31650,31650,31650,0
|
|
20240213,100600,608659650,31650,31650,31650,31650,0
|
|
20240213,100500,608659650,31650,31650,31650,31650,0
|
|
20240213,100400,608659650,31650,31650,31650,31650,0
|
|
20240213,100300,608659650,31650,31650,31650,31650,300
|
|
20240213,100200,599164650,31650,31650,31650,31650,0
|
|
20240213,100100,599164650,31650,31650,31650,31650,80
|
|
20240213,100000,596632650,31450,31400,31450,31350,2249
|
|
20240213,095900,526051600,31450,31500,31500,31450,57
|
|
20240213,095800,524256400,31500,31650,31650,31500,326
|
|
20240213,095700,513982750,31650,31650,31650,31650,94
|
|
20240213,095600,511007650,31850,31850,31850,31850,0
|
|
20240213,095500,511007650,31850,31850,31850,31850,18
|
|
20240213,095400,510434350,31650,31850,31850,31650,1125
|
|
20240213,095300,474793100,31800,31800,31800,31800,411
|
|
20240213,095200,461723300,31650,31350,31650,31350,646
|
|
20240213,095100,441333450,31250,31450,31450,31250,510
|
|
20240213,095000,425378100,31300,31250,31300,31250,520
|
|
20240213,094900,409127100,31300,31400,31400,31300,500
|
|
20240213,094800,393472900,31500,31500,31500,31500,41
|
|
20240213,094700,392181400,31500,31500,31500,31500,0
|
|
20240213,094600,392181400,31500,31500,31500,31500,0
|
|
20240213,094500,392181400,31500,31500,31500,31500,15
|
|
20240213,094400,391708900,31500,31500,31500,31500,0
|
|
20240213,094300,391708900,31500,31400,31500,31400,129
|
|
20240213,094200,387646100,31300,31300,31300,31300,202
|
|
20240213,094100,381323500,31300,31300,31300,31300,1
|
|
20240213,094000,381292200,31300,31450,31450,31300,316
|
|
20240213,093900,371399400,31300,31500,31500,31300,704
|
|
20240213,093800,349324500,31500,31500,31500,31500,1
|
|
20240213,093700,349293000,31500,31500,31500,31500,10
|
|
20240213,093600,348978000,31500,31650,31650,31500,1037
|
|
20240213,093500,316257800,31700,31850,31850,31700,1506
|
|
20240213,093400,268475950,31850,31950,31950,31850,301
|
|
20240213,093300,258889000,31950,31950,31950,31950,0
|
|
20240213,093200,258889000,31950,31950,31950,31950,0
|
|
20240213,093100,258889000,31950,32000,32000,31900,800
|
|
20240213,093000,233323500,32100,31800,32100,31800,1261
|
|
20240213,092900,192893000,31800,31800,31800,31800,0
|
|
20240213,092800,192893000,31800,31800,31800,31800,15
|
|
20240213,092700,192416000,31800,31800,31800,31800,108
|
|
20240213,092600,188981600,31850,31850,31850,31850,21
|
|
20240213,092500,188312750,32000,32350,32400,32000,12
|
|
20240213,092400,187925000,31900,31950,32300,31900,346
|
|
20240213,092300,176857900,31850,31700,31900,31500,361
|
|
20240213,092200,165401300,31700,31700,31700,31700,1
|
|
20240213,092100,165369600,31650,31550,31650,31550,267
|
|
20240213,092000,156925400,31550,31250,31550,31250,748
|
|
20240213,091900,133364000,31250,31250,31250,31250,0
|
|
20240213,091800,133364000,31250,31250,31250,31250,74
|
|
20240213,091700,131051500,31250,31250,31250,31250,0
|
|
20240213,091600,131051500,31250,31150,31250,31150,70
|
|
20240213,091500,128867450,31200,31200,31200,31200,1
|
|
20240213,091400,128836250,30950,31050,31050,30950,477
|
|
20240213,091300,114058050,31000,31100,31200,31000,601
|
|
20240213,091200,95383550,31200,31200,31200,31200,300
|
|
20240213,091100,86023550,31550,31150,31550,31150,510
|
|
20240213,091000,70133050,31150,31150,31150,31150,10
|
|
20240213,090900,69821550,31050,31050,31050,31050,0
|
|
20240213,090800,69821550,31050,31100,31100,31050,1401
|
|
20240213,090700,26314550,31600,31050,31600,31050,23
|
|
20240213,090600,25590700,31000,31000,31000,31000,0
|
|
20240213,090500,25590700,31000,31000,31000,31000,0
|
|
20240213,090400,25590700,31000,31550,31550,31000,65
|
|
20240213,090300,23564550,31050,31050,31050,31050,47
|
|
20240213,090200,22105200,31000,31000,31000,31000,20
|
|
20240213,090100,21485200,30850,30900,30900,30850,45
|
|
20240213,090000,20095950,30850,30800,30850,30800,648
|