747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,212400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,212300,4158249680,10030,10030,10030,10030,0
|
|
20240214,212200,4158249680,10030,10030,10030,10030,0
|
|
20240214,212100,4158249680,10030,10030,10030,10030,0
|
|
20240214,212000,4158249680,10030,10030,10030,10030,0
|
|
20240214,211900,4158249680,10030,10030,10030,10030,0
|
|
20240214,211800,4158249680,10030,10030,10030,10030,0
|
|
20240214,211700,4158249680,10030,10030,10030,10030,0
|
|
20240214,211600,4158249680,10030,10030,10030,10030,0
|
|
20240214,211500,4158249680,10030,10030,10030,10030,0
|
|
20240214,211400,4158249680,10030,10030,10030,10030,0
|
|
20240214,211300,4158249680,10030,10030,10030,10030,0
|
|
20240214,211200,4158249680,10030,10030,10030,10030,0
|
|
20240214,211100,4158249680,10030,10030,10030,10030,0
|
|
20240214,211000,4158249680,10030,10030,10030,10030,0
|
|
20240214,210900,4158249680,10030,10030,10030,10030,0
|
|
20240214,210800,4158249680,10030,10030,10030,10030,0
|
|
20240214,210700,4158249680,10030,10030,10030,10030,0
|
|
20240214,210600,4158249680,10030,10030,10030,10030,0
|
|
20240214,210500,4158249680,10030,10030,10030,10030,0
|
|
20240214,210400,4158249680,10030,10030,10030,10030,0
|
|
20240214,210300,4158249680,10030,10030,10030,10030,0
|
|
20240214,210200,4158249680,10030,10030,10030,10030,0
|
|
20240214,210100,4158249680,10030,10030,10030,10030,0
|
|
20240214,210000,4158249680,10030,10030,10030,10030,0
|
|
20240214,205900,4158249680,10030,10030,10030,10030,0
|
|
20240214,205800,4158249680,10030,10030,10030,10030,0
|
|
20240214,205700,4158249680,10030,10030,10030,10030,0
|
|
20240214,205600,4158249680,10030,10030,10030,10030,0
|
|
20240214,205500,4158249680,10030,10030,10030,10030,0
|
|
20240214,205400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,205300,4158249680,10030,10030,10030,10030,0
|
|
20240214,205200,4158249680,10030,10030,10030,10030,0
|
|
20240214,205100,4158249680,10030,10030,10030,10030,0
|
|
20240214,205000,4158249680,10030,10030,10030,10030,0
|
|
20240214,204900,4158249680,10030,10030,10030,10030,0
|
|
20240214,204800,4158249680,10030,10030,10030,10030,0
|
|
20240214,204700,4158249680,10030,10030,10030,10030,0
|
|
20240214,204600,4158249680,10030,10030,10030,10030,0
|
|
20240214,204500,4158249680,10030,10030,10030,10030,0
|
|
20240214,204400,4158249680,10030,10030,10030,10030,0
|
|
20240214,204300,4158249680,10030,10030,10030,10030,0
|
|
20240214,204200,4158249680,10030,10030,10030,10030,0
|
|
20240214,204100,4158249680,10030,10030,10030,10030,0
|
|
20240214,204000,4158249680,10030,10030,10030,10030,0
|
|
20240214,203900,4158249680,10030,10030,10030,10030,0
|
|
20240214,203800,4158249680,10030,10030,10030,10030,0
|
|
20240214,203700,4158249680,10030,10030,10030,10030,0
|
|
20240214,203600,4158249680,10030,10030,10030,10030,0
|
|
20240214,203500,4158249680,10030,10030,10030,10030,0
|
|
20240214,203400,4158249680,10030,10030,10030,10030,0
|
|
20240214,203300,4158249680,10030,10030,10030,10030,0
|
|
20240214,203200,4158249680,10030,10030,10030,10030,0
|
|
20240214,203100,4158249680,10030,10030,10030,10030,0
|
|
20240214,203000,4158249680,10030,10030,10030,10030,0
|
|
20240214,202900,4158249680,10030,10030,10030,10030,0
|
|
20240214,202800,4158249680,10030,10030,10030,10030,0
|
|
20240214,202700,4158249680,10030,10030,10030,10030,0
|
|
20240214,202600,4158249680,10030,10030,10030,10030,0
|
|
20240214,202500,4158249680,10030,10030,10030,10030,0
|
|
20240214,202400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,202300,4158249680,10030,10030,10030,10030,0
|
|
20240214,202200,4158249680,10030,10030,10030,10030,0
|
|
20240214,202100,4158249680,10030,10030,10030,10030,0
|
|
20240214,202000,4158249680,10030,10030,10030,10030,0
|
|
20240214,201900,4158249680,10030,10030,10030,10030,0
|
|
20240214,201800,4158249680,10030,10030,10030,10030,0
|
|
20240214,201700,4158249680,10030,10030,10030,10030,0
|
|
20240214,201600,4158249680,10030,10030,10030,10030,0
|
|
20240214,201500,4158249680,10030,10030,10030,10030,0
|
|
20240214,201400,4158249680,10030,10030,10030,10030,0
|
|
20240214,201300,4158249680,10030,10030,10030,10030,0
|
|
20240214,201200,4158249680,10030,10030,10030,10030,0
|
|
20240214,201100,4158249680,10030,10030,10030,10030,0
|
|
20240214,201000,4158249680,10030,10030,10030,10030,0
|
|
20240214,200900,4158249680,10030,10030,10030,10030,0
|
|
20240214,200800,4158249680,10030,10030,10030,10030,0
|
|
20240214,200700,4158249680,10030,10030,10030,10030,0
|
|
20240214,200600,4158249680,10030,10030,10030,10030,0
|
|
20240214,200500,4158249680,10030,10030,10030,10030,0
|
|
20240214,200400,4158249680,10030,10030,10030,10030,0
|
|
20240214,200300,4158249680,10030,10030,10030,10030,0
|
|
20240214,200200,4158249680,10030,10030,10030,10030,0
|
|
20240214,200100,4158249680,10030,10030,10030,10030,0
|
|
20240214,200000,4158249680,10030,10030,10030,10030,0
|
|
20240214,195900,4158249680,10030,10030,10030,10030,0
|
|
20240214,195800,4158249680,10030,10030,10030,10030,0
|
|
20240214,195700,4158249680,10030,10030,10030,10030,0
|
|
20240214,195600,4158249680,10030,10030,10030,10030,0
|
|
20240214,195500,4158249680,10030,10030,10030,10030,0
|
|
20240214,195400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,195300,4158249680,10030,10030,10030,10030,0
|
|
20240214,195200,4158249680,10030,10030,10030,10030,0
|
|
20240214,195100,4158249680,10030,10030,10030,10030,0
|
|
20240214,195000,4158249680,10030,10030,10030,10030,0
|
|
20240214,194900,4158249680,10030,10030,10030,10030,0
|
|
20240214,194800,4158249680,10030,10030,10030,10030,0
|
|
20240214,194700,4158249680,10030,10030,10030,10030,0
|
|
20240214,194600,4158249680,10030,10030,10030,10030,0
|
|
20240214,194500,4158249680,10030,10030,10030,10030,0
|
|
20240214,194400,4158249680,10030,10030,10030,10030,0
|
|
20240214,194300,4158249680,10030,10030,10030,10030,0
|
|
20240214,194200,4158249680,10030,10030,10030,10030,0
|
|
20240214,194100,4158249680,10030,10030,10030,10030,0
|
|
20240214,194000,4158249680,10030,10030,10030,10030,0
|
|
20240214,193900,4158249680,10030,10030,10030,10030,0
|
|
20240214,193800,4158249680,10030,10030,10030,10030,0
|
|
20240214,193700,4158249680,10030,10030,10030,10030,0
|
|
20240214,193600,4158249680,10030,10030,10030,10030,0
|
|
20240214,193500,4158249680,10030,10030,10030,10030,0
|
|
20240214,193400,4158249680,10030,10030,10030,10030,0
|
|
20240214,193300,4158249680,10030,10030,10030,10030,0
|
|
20240214,193200,4158249680,10030,10030,10030,10030,0
|
|
20240214,193100,4158249680,10030,10030,10030,10030,0
|
|
20240214,193000,4158249680,10030,10030,10030,10030,0
|
|
20240214,192900,4158249680,10030,10030,10030,10030,0
|
|
20240214,192800,4158249680,10030,10030,10030,10030,0
|
|
20240214,192700,4158249680,10030,10030,10030,10030,0
|
|
20240214,192600,4158249680,10030,10030,10030,10030,0
|
|
20240214,192500,4158249680,10030,10030,10030,10030,0
|
|
20240214,192400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,192300,4158249680,10030,10030,10030,10030,0
|
|
20240214,192200,4158249680,10030,10030,10030,10030,0
|
|
20240214,192100,4158249680,10030,10030,10030,10030,0
|
|
20240214,192000,4158249680,10030,10030,10030,10030,0
|
|
20240214,191900,4158249680,10030,10030,10030,10030,0
|
|
20240214,191800,4158249680,10030,10030,10030,10030,0
|
|
20240214,191700,4158249680,10030,10030,10030,10030,0
|
|
20240214,191600,4158249680,10030,10030,10030,10030,0
|
|
20240214,191500,4158249680,10030,10030,10030,10030,0
|
|
20240214,191400,4158249680,10030,10030,10030,10030,0
|
|
20240214,191300,4158249680,10030,10030,10030,10030,0
|
|
20240214,191200,4158249680,10030,10030,10030,10030,0
|
|
20240214,191100,4158249680,10030,10030,10030,10030,0
|
|
20240214,191000,4158249680,10030,10030,10030,10030,0
|
|
20240214,190900,4158249680,10030,10030,10030,10030,0
|
|
20240214,190800,4158249680,10030,10030,10030,10030,0
|
|
20240214,190700,4158249680,10030,10030,10030,10030,0
|
|
20240214,190600,4158249680,10030,10030,10030,10030,0
|
|
20240214,190500,4158249680,10030,10030,10030,10030,0
|
|
20240214,190400,4158249680,10030,10030,10030,10030,0
|
|
20240214,190300,4158249680,10030,10030,10030,10030,0
|
|
20240214,190200,4158249680,10030,10030,10030,10030,0
|
|
20240214,190100,4158249680,10030,10030,10030,10030,0
|
|
20240214,190000,4158249680,10030,10030,10030,10030,0
|
|
20240214,185900,4158249680,10030,10030,10030,10030,0
|
|
20240214,185800,4158249680,10030,10030,10030,10030,0
|
|
20240214,185700,4158249680,10030,10030,10030,10030,0
|
|
20240214,185600,4158249680,10030,10030,10030,10030,0
|
|
20240214,185500,4158249680,10030,10030,10030,10030,0
|
|
20240214,185400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,185300,4158249680,10030,10030,10030,10030,0
|
|
20240214,185200,4158249680,10030,10030,10030,10030,0
|
|
20240214,185100,4158249680,10030,10030,10030,10030,0
|
|
20240214,185000,4158249680,10030,10030,10030,10030,0
|
|
20240214,184900,4158249680,10030,10030,10030,10030,0
|
|
20240214,184800,4158249680,10030,10030,10030,10030,0
|
|
20240214,184700,4158249680,10030,10030,10030,10030,0
|
|
20240214,184600,4158249680,10030,10030,10030,10030,0
|
|
20240214,184500,4158249680,10030,10030,10030,10030,0
|
|
20240214,184400,4158249680,10030,10030,10030,10030,0
|
|
20240214,184300,4158249680,10030,10030,10030,10030,0
|
|
20240214,184200,4158249680,10030,10030,10030,10030,0
|
|
20240214,184100,4158249680,10030,10030,10030,10030,0
|
|
20240214,184000,4158249680,10030,10030,10030,10030,0
|
|
20240214,183900,4158249680,10030,10030,10030,10030,0
|
|
20240214,183800,4158249680,10030,10030,10030,10030,0
|
|
20240214,183700,4158249680,10030,10030,10030,10030,0
|
|
20240214,183600,4158249680,10030,10030,10030,10030,0
|
|
20240214,183500,4158249680,10030,10030,10030,10030,0
|
|
20240214,183400,4158249680,10030,10030,10030,10030,0
|
|
20240214,183300,4158249680,10030,10030,10030,10030,0
|
|
20240214,183200,4158249680,10030,10030,10030,10030,0
|
|
20240214,183100,4158249680,10030,10030,10030,10030,0
|
|
20240214,183000,4158249680,10030,10030,10030,10030,0
|
|
20240214,182900,4158249680,10030,10030,10030,10030,0
|
|
20240214,182800,4158249680,10030,10030,10030,10030,0
|
|
20240214,182700,4158249680,10030,10030,10030,10030,0
|
|
20240214,182600,4158249680,10030,10030,10030,10030,0
|
|
20240214,182500,4158249680,10030,10030,10030,10030,0
|
|
20240214,182400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,182300,4158249680,10030,10030,10030,10030,0
|
|
20240214,182200,4158249680,10030,10030,10030,10030,0
|
|
20240214,182100,4158249680,10030,10030,10030,10030,0
|
|
20240214,182000,4158249680,10030,10030,10030,10030,0
|
|
20240214,181900,4158249680,10030,10030,10030,10030,0
|
|
20240214,181800,4158249680,10030,10030,10030,10030,0
|
|
20240214,181700,4158249680,10030,10030,10030,10030,0
|
|
20240214,181600,4158249680,10030,10030,10030,10030,0
|
|
20240214,181500,4158249680,10030,10030,10030,10030,0
|
|
20240214,181400,4158249680,10030,10030,10030,10030,0
|
|
20240214,181300,4158249680,10030,10030,10030,10030,0
|
|
20240214,181200,4158249680,10030,10030,10030,10030,0
|
|
20240214,181100,4158249680,10030,10030,10030,10030,0
|
|
20240214,181000,4158249680,10030,10030,10030,10030,0
|
|
20240214,180900,4158249680,10030,10030,10030,10030,0
|
|
20240214,180800,4158249680,10030,10030,10030,10030,0
|
|
20240214,180700,4158249680,10030,10030,10030,10030,0
|
|
20240214,180600,4158249680,10030,10030,10030,10030,0
|
|
20240214,180500,4158249680,10030,10030,10030,10030,0
|
|
20240214,180400,4158249680,10030,10030,10030,10030,0
|
|
20240214,180300,4158249680,10030,10030,10030,10030,0
|
|
20240214,180200,4158249680,10030,10030,10030,10030,0
|
|
20240214,180100,4158249680,10030,10030,10030,10030,0
|
|
20240214,180000,4158249680,10030,10030,10030,10030,0
|
|
20240214,175900,4158249680,10030,10030,10030,10030,0
|
|
20240214,175800,4158249680,10030,10030,10030,10030,0
|
|
20240214,175700,4158249680,10030,10030,10030,10030,0
|
|
20240214,175600,4158249680,10030,10030,10030,10030,0
|
|
20240214,175500,4158249680,10030,10030,10030,10030,0
|
|
20240214,175400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,175300,4158249680,10030,10030,10030,10030,0
|
|
20240214,175200,4158249680,10030,10030,10030,10030,0
|
|
20240214,175100,4158249680,10030,10030,10030,10030,0
|
|
20240214,175000,4158249680,10030,10030,10030,10030,0
|
|
20240214,174900,4158249680,10030,10030,10030,10030,0
|
|
20240214,174800,4158249680,10030,10030,10030,10030,0
|
|
20240214,174700,4158249680,10030,10030,10030,10030,0
|
|
20240214,174600,4158249680,10030,10030,10030,10030,0
|
|
20240214,174500,4158249680,10030,10030,10030,10030,0
|
|
20240214,174400,4158249680,10030,10030,10030,10030,0
|
|
20240214,174300,4158249680,10030,10030,10030,10030,0
|
|
20240214,174200,4158249680,10030,10030,10030,10030,0
|
|
20240214,174100,4158249680,10030,10030,10030,10030,0
|
|
20240214,174000,4158249680,10030,10030,10030,10030,0
|
|
20240214,173900,4158249680,10030,10030,10030,10030,0
|
|
20240214,173800,4158249680,10030,10030,10030,10030,0
|
|
20240214,173700,4158249680,10030,10030,10030,10030,0
|
|
20240214,173600,4158249680,10030,10030,10030,10030,0
|
|
20240214,173500,4158249680,10030,10030,10030,10030,0
|
|
20240214,173400,4158249680,10030,10030,10030,10030,0
|
|
20240214,173300,4158249680,10030,10030,10030,10030,0
|
|
20240214,173200,4158249680,10030,10030,10030,10030,0
|
|
20240214,173100,4158249680,10030,10030,10030,10030,0
|
|
20240214,173000,4158249680,10030,10030,10030,10030,0
|
|
20240214,172900,4158249680,10030,10030,10030,10030,0
|
|
20240214,172800,4158249680,10030,10030,10030,10030,0
|
|
20240214,172700,4158249680,10030,10030,10030,10030,0
|
|
20240214,172600,4158249680,10030,10030,10030,10030,0
|
|
20240214,172500,4158249680,10030,10030,10030,10030,0
|
|
20240214,172400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,172300,4158249680,10030,10030,10030,10030,0
|
|
20240214,172200,4158249680,10030,10030,10030,10030,0
|
|
20240214,172100,4158249680,10030,10030,10030,10030,0
|
|
20240214,172000,4158249680,10030,10030,10030,10030,0
|
|
20240214,171900,4158249680,10030,10030,10030,10030,0
|
|
20240214,171800,4158249680,10030,10030,10030,10030,0
|
|
20240214,171700,4158249680,10030,10030,10030,10030,0
|
|
20240214,171600,4158249680,10030,10030,10030,10030,0
|
|
20240214,171500,4158249680,10030,10030,10030,10030,0
|
|
20240214,171400,4158249680,10030,10030,10030,10030,0
|
|
20240214,171300,4158249680,10030,10030,10030,10030,0
|
|
20240214,171200,4158249680,10030,10030,10030,10030,0
|
|
20240214,171100,4158249680,10030,10030,10030,10030,0
|
|
20240214,171000,4158249680,10030,10030,10030,10030,0
|
|
20240214,170900,4158249680,10030,10030,10030,10030,0
|
|
20240214,170800,4158249680,10030,10030,10030,10030,0
|
|
20240214,170700,4158249680,10030,10030,10030,10030,0
|
|
20240214,170600,4158249680,10030,10030,10030,10030,0
|
|
20240214,170500,4158249680,10030,10030,10030,10030,0
|
|
20240214,170400,4158249680,10030,10030,10030,10030,0
|
|
20240214,170300,4158249680,10030,10030,10030,10030,0
|
|
20240214,170200,4158249680,10030,10030,10030,10030,0
|
|
20240214,170100,4158249680,10030,10030,10030,10030,0
|
|
20240214,170000,4158249680,10030,10030,10030,10030,0
|
|
20240214,165900,4158249680,10030,10030,10030,10030,0
|
|
20240214,165800,4158249680,10030,10030,10030,10030,0
|
|
20240214,165700,4158249680,10030,10030,10030,10030,0
|
|
20240214,165600,4158249680,10030,10030,10030,10030,0
|
|
20240214,165500,4158249680,10030,10030,10030,10030,0
|
|
20240214,165400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,165300,4158249680,10030,10030,10030,10030,0
|
|
20240214,165200,4158249680,10030,10030,10030,10030,0
|
|
20240214,165100,4158249680,10030,10030,10030,10030,0
|
|
20240214,165000,4158249680,10030,10030,10030,10030,0
|
|
20240214,164900,4158249680,10030,10030,10030,10030,0
|
|
20240214,164800,4158249680,10030,10030,10030,10030,0
|
|
20240214,164700,4158249680,10030,10030,10030,10030,0
|
|
20240214,164600,4158249680,10030,10030,10030,10030,0
|
|
20240214,164500,4158249680,10030,10030,10030,10030,0
|
|
20240214,164400,4158249680,10030,10030,10030,10030,0
|
|
20240214,164300,4158249680,10030,10030,10030,10030,0
|
|
20240214,164200,4158249680,10030,10030,10030,10030,0
|
|
20240214,164100,4158249680,10030,10030,10030,10030,0
|
|
20240214,164000,4158249680,10030,10030,10030,10030,0
|
|
20240214,163900,4158249680,10030,10030,10030,10030,0
|
|
20240214,163800,4158249680,10030,10030,10030,10030,0
|
|
20240214,163700,4158249680,10030,10030,10030,10030,0
|
|
20240214,163600,4158249680,10030,10030,10030,10030,0
|
|
20240214,163500,4158249680,10030,10030,10030,10030,0
|
|
20240214,163400,4158249680,10030,10030,10030,10030,0
|
|
20240214,163300,4158249680,10030,10030,10030,10030,0
|
|
20240214,163200,4158249680,10030,10030,10030,10030,0
|
|
20240214,163100,4158249680,10030,10030,10030,10030,0
|
|
20240214,163000,4158249680,10030,10030,10030,10030,0
|
|
20240214,162900,4158249680,10030,10030,10030,10030,0
|
|
20240214,162800,4158249680,10030,10030,10030,10030,0
|
|
20240214,162700,4158249680,10030,10030,10030,10030,0
|
|
20240214,162600,4158249680,10030,10030,10030,10030,0
|
|
20240214,162500,4158249680,10030,10030,10030,10030,0
|
|
20240214,162400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,162300,4158249680,10030,10030,10030,10030,0
|
|
20240214,162200,4158249680,10030,10030,10030,10030,0
|
|
20240214,162100,4158249680,10030,10030,10030,10030,0
|
|
20240214,162000,4158249680,10030,10030,10030,10030,0
|
|
20240214,161900,4158249680,10030,10030,10030,10030,0
|
|
20240214,161800,4158249680,10030,10030,10030,10030,0
|
|
20240214,161700,4158249680,10030,10030,10030,10030,0
|
|
20240214,161600,4158249680,10030,10030,10030,10030,0
|
|
20240214,161500,4158249680,10030,10030,10030,10030,0
|
|
20240214,161400,4158249680,10030,10030,10030,10030,0
|
|
20240214,161300,4158249680,10030,10030,10030,10030,0
|
|
20240214,161200,4158249680,10030,10030,10030,10030,0
|
|
20240214,161100,4158249680,10030,10030,10030,10030,0
|
|
20240214,161000,4158249680,10030,10030,10030,10030,0
|
|
20240214,160900,4158249680,10030,10030,10030,10030,0
|
|
20240214,160800,4158249680,10030,10030,10030,10030,0
|
|
20240214,160700,4158249680,10030,10030,10030,10030,0
|
|
20240214,160600,4158249680,10030,10030,10030,10030,0
|
|
20240214,160500,4158249680,10030,10030,10030,10030,0
|
|
20240214,160400,4158249680,10030,10030,10030,10030,0
|
|
20240214,160300,4158249680,10030,10030,10030,10030,0
|
|
20240214,160200,4158249680,10030,10030,10030,10030,0
|
|
20240214,160100,4158249680,10030,10030,10030,10030,0
|
|
20240214,160000,4158249680,10030,10030,10030,10030,0
|
|
20240214,155900,4158249680,10030,10030,10030,10030,0
|
|
20240214,155800,4158249680,10030,10030,10030,10030,0
|
|
20240214,155700,4158249680,10030,10030,10030,10030,0
|
|
20240214,155600,4158249680,10030,10030,10030,10030,0
|
|
20240214,155500,4158249680,10030,10030,10030,10030,0
|
|
20240214,155400,4158249680,10030,10030,10030,10030,5003
|
|
20240214,155300,4158249680,10030,10030,10030,10030,0
|
|
20240214,155200,4158249680,10030,10030,10030,10030,0
|
|
20240214,155100,4158249680,10030,10030,10030,10030,0
|
|
20240214,155000,4158249680,10030,10030,10030,10030,0
|
|
20240214,154900,4158249680,10030,10030,10030,10030,0
|
|
20240214,154800,4158249680,10030,10030,10030,10030,0
|
|
20240214,154700,4158249680,10030,10030,10030,10030,0
|
|
20240214,154600,4158249680,10030,10030,10030,10030,0
|
|
20240214,154500,4158249680,10030,10030,10030,10030,0
|
|
20240214,154400,4158249680,10030,10030,10030,10030,0
|
|
20240214,154300,4158249680,10030,10030,10030,10030,0
|
|
20240214,154200,4158249680,10030,10030,10030,10030,0
|
|
20240214,154100,4158249680,10030,10030,10030,10030,0
|
|
20240214,154000,4158249680,10030,10030,10030,10030,0
|
|
20240214,153900,4158249680,10030,10030,10030,10030,0
|
|
20240214,153800,4158249680,10030,10030,10030,10030,0
|
|
20240214,153700,4158249680,10030,10030,10030,10030,0
|
|
20240214,153600,4158249680,10030,10030,10030,10030,0
|
|
20240214,153500,4158249680,10030,10030,10030,10030,0
|
|
20240214,153400,4158249680,10030,10030,10030,10030,0
|
|
20240214,153300,4158249680,10030,10030,10030,10030,0
|
|
20240214,153200,4158249680,10030,10030,10030,10030,0
|
|
20240214,153100,4158249680,10030,10030,10030,10030,0
|
|
20240214,153000,4158249680,10030,10030,10030,10030,5003
|
|
20240214,152900,4108069590,9980,9980,9980,9980,0
|
|
20240214,152800,4108069590,9980,9980,9980,9980,0
|
|
20240214,152700,4108069590,9980,9980,9980,9980,0
|
|
20240214,152600,4108069590,9980,9980,9980,9980,0
|
|
20240214,152500,4108069590,9980,9980,9980,9980,0
|
|
20240214,152400,4108069590,9980,9980,9980,9980,0
|
|
20240214,152300,4108069590,9980,9980,9980,9980,0
|
|
20240214,152200,4108069590,9980,9980,9980,9980,0
|
|
20240214,152100,4108069590,9980,9980,9980,9980,0
|
|
20240214,152000,4108069590,9980,9980,9980,9980,0
|
|
20240214,151900,4108069590,9980,9980,9980,9980,65
|
|
20240214,151800,4107420890,9980,9970,10000,9970,883
|
|
20240214,151700,4098612180,10010,10020,10020,9960,4631
|
|
20240214,151600,4052351170,10010,10020,10020,10010,217
|
|
20240214,151500,4050177790,10020,10010,10020,10010,1171
|
|
20240214,151400,4038453850,10020,10010,10020,10010,2473
|
|
20240214,151300,4013698630,10020,10010,10030,10010,1085
|
|
20240214,151200,4002820950,10010,10010,10010,9990,923
|
|
20240214,151100,3993597970,10000,9990,10020,9990,1004
|
|
20240214,151000,3983563620,10000,10010,10040,9990,1552
|
|
20240214,150900,3968040130,10020,10010,10040,10010,108
|
|
20240214,150800,3966957620,10040,10020,10040,10010,579
|
|
20240214,150700,3961155510,10030,10020,10030,10020,281
|
|
20240214,150600,3958339380,10020,10040,10040,10010,892
|
|
20240214,150500,3949401130,10030,10040,10040,10030,82
|
|
20240214,150400,3948577970,10050,10040,10050,10030,58
|
|
20240214,150300,3947995870,10040,10020,10040,10020,399
|
|
20240214,150200,3943996460,10040,10050,10050,10030,216
|
|
20240214,150100,3941827840,10020,10040,10060,10020,288
|
|
20240214,150000,3938933740,10040,10020,10040,10020,199
|
|
20240214,145900,3936938150,10020,10000,10020,10000,1767
|
|
20240214,145800,3919255580,10000,9970,10010,9960,574
|
|
20240214,145700,3913522580,9970,9990,9990,9970,233
|
|
20240214,145600,3911197000,9990,10020,10020,9980,1696
|
|
20240214,145500,3894236780,10030,10020,10060,10010,584
|
|
20240214,145400,3888383420,10020,10010,10020,10000,736
|
|
20240214,145300,3881013770,10010,9980,10010,9980,3563
|
|
20240214,145200,3845405570,9960,9950,9980,9950,1140
|
|
20240214,145100,3834042910,9950,9950,9960,9940,1379
|
|
20240214,145000,3820323670,9940,9940,9950,9920,424
|
|
20240214,144900,3816111050,9940,9920,9940,9910,577
|
|
20240214,144800,3810383220,9920,9920,9940,9920,822
|
|
20240214,144700,3802227280,9930,9930,9950,9920,739
|
|
20240214,144600,3794890270,9940,9960,9970,9940,345
|
|
20240214,144500,3791455370,9930,9960,9960,9930,356
|
|
20240214,144400,3787915080,9940,9940,9940,9930,255
|
|
20240214,144300,3785381360,9940,9950,9960,9930,372
|
|
20240214,144200,3781681290,9950,9940,9950,9940,762
|
|
20240214,144100,3774105970,9940,9940,9950,9940,331
|
|
20240214,144000,3770813670,9940,9930,9960,9930,1832
|
|
20240214,143900,3752593010,9920,9930,9930,9910,521
|
|
20240214,143800,3747424590,9920,9910,9930,9900,372
|
|
20240214,143700,3743738140,9910,9910,9930,9910,1567
|
|
20240214,143600,3728203470,9930,9900,9930,9900,238
|
|
20240214,143500,3725845460,9910,9910,9930,9910,618
|
|
20240214,143400,3719720030,9920,9920,9950,9920,395
|
|
20240214,143300,3715795900,9910,9920,9930,9910,301
|
|
20240214,143200,3712812470,9920,9910,9920,9900,170
|
|
20240214,143100,3711128530,9910,9940,9950,9900,873
|
|
20240214,143000,3702475380,9920,9910,9930,9910,325
|
|
20240214,142900,3699251960,9920,9920,9950,9910,521
|
|
20240214,142800,3694084840,9920,9920,9960,9920,679
|
|
20240214,142700,3687331780,9920,9920,9960,9910,302
|
|
20240214,142600,3684337000,9920,9920,9930,9920,344
|
|
20240214,142500,3680924240,9920,9930,9970,9920,473
|
|
20240214,142400,3676223260,9940,9920,9940,9920,209
|
|
20240214,142300,3674148510,9940,9910,9960,9910,427
|
|
20240214,142200,3669902140,9910,9910,9960,9910,318
|
|
20240214,142100,3666741960,9910,9930,9930,9900,466
|
|
20240214,142000,3662125040,9900,9890,9900,9890,112
|
|
20240214,141900,3661016290,9890,9900,9930,9890,538
|
|
20240214,141800,3655688980,9900,9900,9900,9890,237
|
|
20240214,141700,3653344320,9900,9900,9930,9900,90
|
|
20240214,141600,3652452660,9900,9910,9930,9900,253
|
|
20240214,141500,3649943940,9880,9920,9920,9880,515
|
|
20240214,141400,3644847080,9910,9930,9930,9890,208
|
|
20240214,141300,3642787710,9880,9920,9940,9870,1558
|
|
20240214,141200,3627382100,9910,9900,9920,9890,423
|
|
20240214,141100,3623194880,9920,9890,9920,9890,800
|
|
20240214,141000,3615270580,9900,9930,9930,9900,2231
|
|
20240214,140900,3593132600,9940,9950,9970,9940,241
|
|
20240214,140800,3590734120,9950,9940,9950,9930,178
|
|
20240214,140700,3588965090,9920,9930,9940,9910,483
|
|
20240214,140600,3584171550,9920,9930,9930,9900,643
|
|
20240214,140500,3577791570,9950,9960,9960,9930,727
|
|
20240214,140400,3570568480,9940,9940,9970,9930,751
|
|
20240214,140300,3563105460,9940,9960,9960,9940,161
|
|
20240214,140200,3561503420,9950,9960,9990,9920,2351
|
|
20240214,140100,3538081170,9960,9960,9970,9920,1364
|
|
20240214,140000,3524527360,9960,9930,9980,9920,1771
|
|
20240214,135900,3506902850,9930,9900,9930,9890,1420
|
|
20240214,135800,3492829100,9900,9890,9910,9890,405
|
|
20240214,135700,3488820170,9890,9890,9900,9880,376
|
|
20240214,135600,3485101050,9890,9900,9900,9890,74
|
|
20240214,135500,3484369090,9900,9880,9900,9870,1627
|
|
20240214,135400,3468292680,9880,9870,9880,9870,766
|
|
20240214,135300,3460725620,9880,9860,9880,9860,1383
|
|
20240214,135200,3447087060,9860,9870,9870,9860,601
|
|
20240214,135100,3441158070,9860,9870,9870,9860,339
|
|
20240214,135000,3437814590,9860,9880,9880,9860,864
|
|
20240214,134900,3429294250,9880,9880,9880,9870,458
|
|
20240214,134800,3424773070,9870,9860,9870,9860,475
|
|
20240214,134700,3420087870,9860,9860,9860,9860,68
|
|
20240214,134600,3419417390,9850,9860,9870,9850,463
|
|
20240214,134500,3414852030,9850,9860,9860,9850,181
|
|
20240214,134400,3413068550,9840,9850,9860,9840,918
|
|
20240214,134300,3404027620,9850,9860,9870,9840,790
|
|
20240214,134200,3396246560,9860,9850,9860,9850,150
|
|
20240214,134100,3394768720,9860,9850,9860,9840,549
|
|
20240214,134000,3389363460,9850,9840,9870,9840,321
|
|
20240214,133900,3386200180,9840,9870,9870,9840,806
|
|
20240214,133800,3378258790,9870,9870,9880,9860,301
|
|
20240214,133700,3375288310,9870,9860,9890,9850,541
|
|
20240214,133600,3369950280,9860,9860,9860,9850,207
|
|
20240214,133500,3367909290,9860,9870,9890,9860,466
|
|
20240214,133400,3363312680,9870,9900,9930,9870,722
|
|
20240214,133300,3356170860,9900,9900,9930,9890,1192
|
|
20240214,133200,3344355690,9890,9890,9900,9850,337
|
|
20240214,133100,3341028560,9890,9870,9910,9810,2776
|
|
20240214,133000,3313614150,9880,9790,9880,9770,1217
|
|
20240214,132900,3301636170,9800,9800,9810,9800,261
|
|
20240214,132800,3299078070,9810,9820,9820,9760,2121
|
|
20240214,132700,3278322410,9800,9830,9830,9800,180
|
|
20240214,132600,3276555670,9820,9790,9820,9790,459
|
|
20240214,132500,3272056650,9790,9820,9820,9790,217
|
|
20240214,132400,3269931890,9820,9790,9820,9790,316
|
|
20240214,132300,3266837440,9790,9780,9790,9780,44
|
|
20240214,132200,3266406810,9780,9780,9790,9780,518
|
|
20240214,132100,3261340610,9790,9790,9790,9780,386
|
|
20240214,132000,3257564920,9790,9780,9790,9780,98
|
|
20240214,131900,3256605700,9780,9790,9820,9770,258
|
|
20240214,131800,3254080480,9790,9820,9820,9780,291
|
|
20240214,131700,3251233190,9820,9810,9820,9790,1693
|
|
20240214,131600,3234640810,9810,9820,9820,9810,132
|
|
20240214,131500,3233345590,9810,9820,9820,9810,224
|
|
20240214,131400,3231146830,9800,9810,9810,9800,349
|
|
20240214,131300,3227724360,9800,9810,9810,9780,1063
|
|
20240214,131200,3217314020,9810,9810,9810,9790,188
|
|
20240214,131100,3215472240,9810,9810,9810,9780,1123
|
|
20240214,131000,3204472960,9810,9810,9810,9800,202
|
|
20240214,130900,3202492780,9810,9830,9830,9800,232
|
|
20240214,130800,3200217720,9810,9810,9810,9800,254
|
|
20240214,130700,3197727570,9810,9820,9820,9800,273
|
|
20240214,130600,3195051020,9820,9820,9820,9820,212
|
|
20240214,130500,3192969180,9820,9830,9840,9820,1663
|
|
20240214,130400,3176618260,9810,9810,9810,9810,100
|
|
20240214,130300,3175637260,9810,9820,9820,9810,241
|
|
20240214,130200,3173271380,9820,9820,9840,9820,626
|
|
20240214,130100,3167119560,9820,9840,9840,9800,817
|
|
20240214,130000,3159088810,9830,9820,9830,9820,385
|
|
20240214,125900,3155305160,9800,9830,9830,9800,596
|
|
20240214,125800,3149460890,9830,9820,9830,9820,438
|
|
20240214,125700,3145156240,9820,9800,9820,9800,318
|
|
20240214,125600,3142037050,9790,9770,9790,9770,801
|
|
20240214,125500,3134198220,9790,9760,9790,9740,297
|
|
20240214,125400,3131299420,9770,9770,9780,9750,602
|
|
20240214,125300,3125417300,9770,9770,9770,9760,65
|
|
20240214,125200,3124782500,9770,9750,9780,9750,572
|
|
20240214,125100,3119198000,9760,9750,9760,9750,139
|
|
20240214,125000,3117841730,9750,9740,9750,9740,201
|
|
20240214,124900,3115882890,9750,9750,9750,9730,156
|
|
20240214,124800,3114362660,9750,9730,9750,9730,88
|
|
20240214,124700,3113505880,9740,9740,9740,9720,171
|
|
20240214,124600,3111842780,9740,9730,9740,9720,105
|
|
20240214,124500,3110820940,9740,9720,9740,9710,143
|
|
20240214,124400,3109428640,9740,9740,9740,9720,319
|
|
20240214,124300,3106323710,9740,9750,9750,9730,552
|
|
20240214,124200,3100945960,9750,9740,9750,9740,186
|
|
20240214,124100,3099134160,9740,9730,9750,9720,731
|
|
20240214,124000,3092017930,9730,9730,9730,9730,163
|
|
20240214,123900,3090431940,9690,9690,9690,9690,355
|
|
20240214,123800,3086991990,9690,9680,9740,9680,930
|
|
20240214,123700,3077973400,9690,9640,9690,9640,532
|
|
20240214,123600,3072825560,9650,9650,9690,9600,9624
|
|
20240214,123500,2980148280,9650,9710,9710,9650,3415
|
|
20240214,123400,2947087880,9710,9710,9740,9700,587
|
|
20240214,123300,2941392650,9700,9760,9810,9690,15779
|
|
20240214,123200,2788049870,9800,9780,9800,9760,1210
|
|
20240214,123100,2776236040,9800,9800,9800,9780,87
|
|
20240214,123000,2775383810,9810,9800,9810,9800,131
|
|
20240214,122900,2774098950,9800,9800,9820,9800,168
|
|
20240214,122800,2772451040,9810,9820,9820,9810,19
|
|
20240214,122700,2772264520,9760,9790,9820,9760,690
|
|
20240214,122600,2765525320,9820,9830,9830,9820,18
|
|
20240214,122500,2765348550,9760,9810,9830,9760,2092
|
|
20240214,122400,2744871160,9810,9830,9830,9810,282
|
|
20240214,122300,2742104540,9830,9800,9830,9790,1289
|
|
20240214,122200,2729441920,9810,9780,9810,9750,240
|
|
20240214,122100,2727093280,9750,9740,9790,9740,530
|
|
20240214,122000,2721924510,9790,9800,9800,9730,5564
|
|
20240214,121900,2667655330,9810,9810,9820,9790,307
|
|
20240214,121800,2664645220,9820,9800,9820,9800,731
|
|
20240214,121700,2657478230,9800,9830,9830,9800,1215
|
|
20240214,121600,2645561950,9800,9800,9800,9800,296
|
|
20240214,121500,2642661150,9800,9820,9820,9750,5890
|
|
20240214,121400,2585111380,9830,9840,9840,9810,555
|
|
20240214,121300,2579661360,9840,9830,9850,9810,269
|
|
20240214,121200,2577014630,9840,9850,9850,9790,2684
|
|
20240214,121100,2550698940,9850,9870,9870,9840,2409
|
|
20240214,121000,2526986980,9840,9820,9840,9820,418
|
|
20240214,120900,2522874680,9790,9890,9920,9790,11019
|
|
20240214,120800,2414661160,9860,9870,9870,9860,2963
|
|
20240214,120700,2385440950,9850,9870,9880,9850,677
|
|
20240214,120600,2378763940,9880,9930,9930,9880,490
|
|
20240214,120500,2373920830,9930,9940,9940,9930,49
|
|
20240214,120400,2373433780,9940,9940,9940,9940,218
|
|
20240214,120300,2371266860,9870,9910,9940,9870,1007
|
|
20240214,120200,2361290340,9940,9890,9950,9850,4063
|
|
20240214,120100,2321184680,9950,9930,9950,9880,6038
|
|
20240214,120000,2261412700,9930,9930,9930,9920,204
|
|
20240214,115900,2259388160,9930,9950,9950,9930,387
|
|
20240214,115800,2255541930,9950,9950,9950,9950,2
|
|
20240214,115700,2255522030,9950,9950,9950,9950,200
|
|
20240214,115600,2253532030,9940,9940,9950,9940,104
|
|
20240214,115500,2252498250,9940,9940,9940,9930,404
|
|
20240214,115400,2248482500,9940,9940,9940,9940,22
|
|
20240214,115300,2248263820,9940,9940,9940,9940,2
|
|
20240214,115200,2248243940,9940,9930,9950,9930,23
|
|
20240214,115100,2248015320,9930,9950,9960,9930,111
|
|
20240214,115000,2246910860,9950,9930,9950,9930,4
|
|
20240214,114900,2246871110,9930,9930,9930,9930,2
|
|
20240214,114800,2246851250,9930,9960,9960,9930,453
|
|
20240214,114700,2242351570,9930,9930,9930,9930,446
|
|
20240214,114600,2237922790,9930,9930,9930,9920,1603
|
|
20240214,114500,2222010970,9920,9960,9960,9920,704
|
|
20240214,114400,2215018190,9940,9940,9960,9930,172
|
|
20240214,114300,2213309520,9940,9960,9960,9940,112
|
|
20240214,114200,2212194120,9920,9920,9970,9920,1137
|
|
20240214,114100,2200864220,9910,9910,9910,9910,2
|
|
20240214,114000,2200844400,9910,9890,9920,9890,4
|
|
20240214,113900,2200804790,9880,9880,9890,9880,438
|
|
20240214,113800,2196477340,9860,9870,9900,9860,444
|
|
20240214,113700,2192096840,9860,9920,9920,9860,1812
|
|
20240214,113600,2174166960,9920,9940,9950,9920,2952
|
|
20240214,113500,2144855070,9940,9950,9950,9940,485
|
|
20240214,113400,2140029330,9950,9940,9950,9940,11
|
|
20240214,113300,2139919980,9960,9940,9960,9930,1251
|
|
20240214,113200,2127489020,9930,9930,9970,9920,195
|
|
20240214,113100,2125548840,9920,9950,9960,9920,3088
|
|
20240214,113000,2094872820,9950,9970,9970,9950,421
|
|
20240214,112900,2090679500,9970,9980,10000,9970,2139
|
|
20240214,112800,2069322220,9970,9970,9990,9970,1307
|
|
20240214,112700,2056289870,9970,9970,9970,9970,57
|
|
20240214,112600,2055721580,9970,9980,9980,9970,559
|
|
20240214,112500,2050148150,9980,9970,9980,9970,214
|
|
20240214,112400,2048013560,9970,9980,9980,9970,1146
|
|
20240214,112300,2036587780,9990,9990,9990,9990,4
|
|
20240214,112200,2036547820,10000,9980,10000,9970,172
|
|
20240214,112100,2034830170,9980,9990,9990,9980,107
|
|
20240214,112000,2033761820,9990,10010,10010,9980,941
|
|
20240214,111900,2024370500,10020,9980,10020,9950,5584
|
|
20240214,111800,1968687280,9980,10020,10020,9980,4461
|
|
20240214,111700,1924138740,10030,10040,10040,10030,43
|
|
20240214,111600,1923707080,10040,10040,10040,10040,6
|
|
20240214,111500,1923646840,10040,10040,10040,10040,187
|
|
20240214,111400,1921769360,10040,10000,10040,10000,359
|
|
20240214,111300,1918165690,10000,10040,10040,10000,792
|
|
20240214,111200,1910241550,10040,10030,10040,10030,90
|
|
20240214,111100,1909338650,10050,10030,10050,10030,126
|
|
20240214,111000,1908073350,10060,10050,10060,10000,3835
|
|
20240214,110900,1869675800,10080,10050,10080,10040,114
|
|
20240214,110800,1868530840,10090,10090,10090,10090,0
|
|
20240214,110700,1868530840,10090,10060,10090,10030,3253
|
|
20240214,110600,1835839350,10060,10080,10080,10060,285
|
|
20240214,110500,1832970070,10090,10090,10090,10080,213
|
|
20240214,110400,1830821900,10090,10090,10090,10090,114
|
|
20240214,110300,1829671640,10090,10080,10090,10080,7
|
|
20240214,110200,1829601040,10080,10080,10100,10080,577
|
|
20240214,110100,1823783380,10080,10070,10080,10070,34
|
|
20240214,110000,1823440770,10080,10080,10100,10080,761
|
|
20240214,105900,1815768750,10080,10080,10080,10080,467
|
|
20240214,105800,1811061390,10080,10080,10080,10080,0
|
|
20240214,105700,1811061390,10080,10080,10080,10080,150
|
|
20240214,105600,1809549390,10080,10080,10080,10080,0
|
|
20240214,105500,1809549390,10080,10080,10080,10080,6
|
|
20240214,105400,1809488910,10080,10080,10080,10080,15
|
|
20240214,105300,1809337710,10060,10060,10060,10060,105
|
|
20240214,105200,1808281410,10080,10080,10080,10080,1
|
|
20240214,105100,1808271330,10040,10040,10040,10040,244
|
|
20240214,105000,1805821570,10080,10080,10080,10080,101
|
|
20240214,104900,1804803490,10070,10070,10080,10070,23
|
|
20240214,104800,1804571870,10030,10040,10040,10030,2378
|
|
20240214,104700,1780714750,10040,10080,10090,10040,2061
|
|
20240214,104600,1760011370,10080,10080,10080,10040,8326
|
|
20240214,104500,1676261210,10090,10100,10100,10090,823
|
|
20240214,104400,1667955760,10100,10080,10100,10080,106
|
|
20240214,104300,1666887160,10100,10090,10100,10080,191
|
|
20240214,104200,1664961750,10100,10100,10100,10100,1
|
|
20240214,104100,1664951650,10100,10100,10100,10100,166
|
|
20240214,104000,1663275050,10110,10100,10110,10100,134
|
|
20240214,103900,1661921620,10100,10110,10110,10080,777
|
|
20240214,103800,1654073770,10120,10130,10130,10120,240
|
|
20240214,103700,1651642640,10130,10100,10130,10100,334
|
|
20240214,103600,1648264750,10110,10100,10110,10100,11
|
|
20240214,103500,1648153620,10110,10120,10120,10060,17
|
|
20240214,103400,1647981650,10120,10120,10120,10120,16
|
|
20240214,103300,1647819730,10120,10120,10120,10120,50
|
|
20240214,103200,1647313730,10120,10120,10120,10040,726
|
|
20240214,103100,1640017090,10050,10070,10120,10050,3399
|
|
20240214,103000,1605807290,10110,10120,10120,10110,13
|
|
20240214,102900,1605675760,10120,10120,10120,10120,1
|
|
20240214,102800,1605665640,10110,10110,10110,10110,5
|
|
20240214,102700,1605615090,10120,10060,10120,10060,87
|
|
20240214,102600,1604734750,10110,10070,10120,10060,164
|
|
20240214,102500,1603082780,10070,10140,10140,10070,14
|
|
20240214,102400,1602940990,10140,10090,10140,10090,1000
|
|
20240214,102300,1592821260,10100,10050,10100,10050,78
|
|
20240214,102200,1592034530,10110,10120,10120,10110,57
|
|
20240214,102100,1591457700,10040,10100,10100,10040,40
|
|
20240214,102000,1591053810,10030,10030,10030,10030,0
|
|
20240214,101900,1591053810,10030,10080,10100,10030,4033
|
|
20240214,101800,1550516510,10080,10080,10080,10080,150
|
|
20240214,101700,1549004510,10080,10080,10080,10080,1
|
|
20240214,101600,1548994430,10100,10100,10100,10100,53
|
|
20240214,101500,1548459130,10110,10110,10140,10110,361
|
|
20240214,101400,1544804310,10130,10130,10130,10130,10
|
|
20240214,101300,1544703010,10130,10140,10140,10130,145
|
|
20240214,101200,1543234010,10140,10120,10140,10120,1197
|
|
20240214,101100,1531111910,10120,10070,10120,10070,1315
|
|
20240214,101000,1517831570,10080,10070,10080,10070,95
|
|
20240214,100900,1516873980,10070,10070,10080,10070,430
|
|
20240214,100800,1512543790,10090,10070,10090,10060,1261
|
|
20240214,100700,1499851370,10070,10070,10090,10070,232
|
|
20240214,100600,1497513560,10060,10050,10060,10050,704
|
|
20240214,100500,1490432100,10050,10050,10050,10050,7
|
|
20240214,100400,1490361750,10040,10000,10050,10000,951
|
|
20240214,100300,1480838150,10000,10040,10040,10000,344
|
|
20240214,100200,1477392090,10040,10050,10050,10020,518
|
|
20240214,100100,1472196390,10050,10040,10060,10030,897
|
|
20240214,100000,1463187980,10060,10070,10100,10060,1031
|
|
20240214,095900,1452799100,10070,10030,10080,10030,676
|
|
20240214,095800,1445993970,10030,10030,10030,10030,6
|
|
20240214,095700,1445933790,10020,10020,10020,10020,19
|
|
20240214,095600,1445743410,10030,10010,10030,9980,394
|
|
20240214,095500,1441799130,10010,9980,10010,9980,1625
|
|
20240214,095400,1425548090,10000,9990,10000,9990,74
|
|
20240214,095300,1424808260,10010,10010,10010,9960,1252
|
|
20240214,095200,1412303840,10020,10000,10030,10000,1754
|
|
20240214,095100,1394747590,10010,9960,10010,9950,3085
|
|
20240214,095000,1363940640,9980,9950,9990,9930,2610
|
|
20240214,094900,1338010690,9940,9970,9970,9930,3423
|
|
20240214,094800,1303938740,9970,9990,10000,9960,98
|
|
20240214,094700,1302961500,9960,9980,9990,9960,1398
|
|
20240214,094600,1289020620,9960,10010,10010,9960,1449
|
|
20240214,094500,1274550710,10010,10020,10030,10010,878
|
|
20240214,094400,1265754690,10030,10040,10040,10030,221
|
|
20240214,094300,1263537970,10030,10060,10060,10030,1048
|
|
20240214,094200,1253001480,10080,10080,10090,10060,747
|
|
20240214,094100,1245475200,10090,10060,10100,10060,1700
|
|
20240214,094000,1228325800,10060,9980,10090,9980,9800
|
|
20240214,093900,1130323190,9980,9970,10000,9930,981
|
|
20240214,093800,1120554660,9950,10000,10000,9710,5503
|
|
20240214,093700,1066061520,9990,10070,10070,9990,8983
|
|
20240214,093600,976003720,10080,10110,10110,10070,5492
|
|
20240214,093500,920580960,10110,10120,10120,10100,244
|
|
20240214,093400,918113570,10110,10120,10130,10110,1514
|
|
20240214,093300,902804240,10140,10150,10150,10110,575
|
|
20240214,093200,896987420,10150,10100,10150,10090,1284
|
|
20240214,093100,883991780,10100,10100,10130,10090,4174
|
|
20240214,093000,841822370,10100,10140,10140,10100,3469
|
|
20240214,092900,806716800,10130,10110,10140,10110,540
|
|
20240214,092800,801249350,10110,10140,10140,10100,6716
|
|
20240214,092700,733294080,10160,10140,10160,10140,940
|
|
20240214,092600,723761330,10140,10200,10200,10140,2868
|
|
20240214,092500,694623280,10200,10200,10200,10200,4
|
|
20240214,092400,694582480,10210,10180,10210,10170,52
|
|
20240214,092300,694053530,10180,10170,10180,10170,933
|
|
20240214,092200,684558050,10170,10190,10190,10170,437
|
|
20240214,092100,680111450,10180,10160,10180,10130,3807
|
|
20240214,092000,641473750,10150,10160,10190,10140,3530
|
|
20240214,091900,605623890,10160,10240,10250,10160,8443
|
|
20240214,091800,519572570,10230,10260,10270,10220,6495
|
|
20240214,091700,453070620,10260,10270,10330,10250,2166
|
|
20240214,091600,430839320,10270,10340,10340,10270,4175
|
|
20240214,091500,387904950,10340,10300,10340,10300,1097
|
|
20240214,091400,376603210,10300,10340,10340,10290,2680
|
|
20240214,091300,348988040,10360,10350,10360,10340,344
|
|
20240214,091200,345428110,10350,10310,10360,10290,5626
|
|
20240214,091100,287474090,10310,10380,10380,10300,5697
|
|
20240214,091000,228688640,10380,10340,10380,10340,219
|
|
20240214,090900,226423290,10350,10390,10410,10350,1496
|
|
20240214,090800,210891510,10390,10350,10390,10350,293
|
|
20240214,090700,207854200,10350,10370,10370,10330,895
|
|
20240214,090600,198596760,10370,10310,10370,10310,2410
|
|
20240214,090500,173719020,10310,10290,10360,10290,1387
|
|
20240214,090400,159386960,10290,10290,10310,10270,858
|
|
20240214,090300,150561630,10290,10350,10400,10270,4115
|
|
20240214,090200,108034200,10340,10280,10350,10240,2724
|
|
20240214,090100,79995940,10280,10270,10340,10230,3028
|
|
20240214,090000,48867710,10280,10360,10360,10270,4695
|