749 lines
41 KiB
CSV
749 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,212600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,212500,21856402060,10830,10830,10830,10830,0
|
|
20240213,212400,21856402060,10830,10830,10830,10830,0
|
|
20240213,212300,21856402060,10830,10830,10830,10830,0
|
|
20240213,212200,21856402060,10830,10830,10830,10830,0
|
|
20240213,212100,21856402060,10830,10830,10830,10830,0
|
|
20240213,212000,21856402060,10830,10830,10830,10830,0
|
|
20240213,211900,21856402060,10830,10830,10830,10830,0
|
|
20240213,211800,21856402060,10830,10830,10830,10830,0
|
|
20240213,211700,21856402060,10830,10830,10830,10830,0
|
|
20240213,211600,21856402060,10830,10830,10830,10830,0
|
|
20240213,211500,21856402060,10830,10830,10830,10830,0
|
|
20240213,211400,21856402060,10830,10830,10830,10830,0
|
|
20240213,211300,21856402060,10830,10830,10830,10830,0
|
|
20240213,211200,21856402060,10830,10830,10830,10830,0
|
|
20240213,211100,21856402060,10830,10830,10830,10830,0
|
|
20240213,211000,21856402060,10830,10830,10830,10830,0
|
|
20240213,210900,21856402060,10830,10830,10830,10830,0
|
|
20240213,210800,21856402060,10830,10830,10830,10830,0
|
|
20240213,210700,21856402060,10830,10830,10830,10830,0
|
|
20240213,210600,21856402060,10830,10830,10830,10830,0
|
|
20240213,210500,21856402060,10830,10830,10830,10830,0
|
|
20240213,210400,21856402060,10830,10830,10830,10830,0
|
|
20240213,210300,21856402060,10830,10830,10830,10830,0
|
|
20240213,210200,21856402060,10830,10830,10830,10830,0
|
|
20240213,210100,21856402060,10830,10830,10830,10830,0
|
|
20240213,210000,21856402060,10830,10830,10830,10830,0
|
|
20240213,205900,21856402060,10830,10830,10830,10830,0
|
|
20240213,205800,21856402060,10830,10830,10830,10830,0
|
|
20240213,205700,21856402060,10830,10830,10830,10830,0
|
|
20240213,205600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,205500,21856402060,10830,10830,10830,10830,0
|
|
20240213,205400,21856402060,10830,10830,10830,10830,0
|
|
20240213,205300,21856402060,10830,10830,10830,10830,0
|
|
20240213,205200,21856402060,10830,10830,10830,10830,0
|
|
20240213,205100,21856402060,10830,10830,10830,10830,0
|
|
20240213,205000,21856402060,10830,10830,10830,10830,0
|
|
20240213,204900,21856402060,10830,10830,10830,10830,0
|
|
20240213,204800,21856402060,10830,10830,10830,10830,0
|
|
20240213,204700,21856402060,10830,10830,10830,10830,0
|
|
20240213,204600,21856402060,10830,10830,10830,10830,0
|
|
20240213,204500,21856402060,10830,10830,10830,10830,0
|
|
20240213,204400,21856402060,10830,10830,10830,10830,0
|
|
20240213,204300,21856402060,10830,10830,10830,10830,0
|
|
20240213,204200,21856402060,10830,10830,10830,10830,0
|
|
20240213,204100,21856402060,10830,10830,10830,10830,0
|
|
20240213,204000,21856402060,10830,10830,10830,10830,0
|
|
20240213,203900,21856402060,10830,10830,10830,10830,0
|
|
20240213,203800,21856402060,10830,10830,10830,10830,0
|
|
20240213,203700,21856402060,10830,10830,10830,10830,0
|
|
20240213,203600,21856402060,10830,10830,10830,10830,0
|
|
20240213,203500,21856402060,10830,10830,10830,10830,0
|
|
20240213,203400,21856402060,10830,10830,10830,10830,0
|
|
20240213,203300,21856402060,10830,10830,10830,10830,0
|
|
20240213,203200,21856402060,10830,10830,10830,10830,0
|
|
20240213,203100,21856402060,10830,10830,10830,10830,0
|
|
20240213,203000,21856402060,10830,10830,10830,10830,0
|
|
20240213,202900,21856402060,10830,10830,10830,10830,0
|
|
20240213,202800,21856402060,10830,10830,10830,10830,0
|
|
20240213,202700,21856402060,10830,10830,10830,10830,0
|
|
20240213,202600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,202500,21856402060,10830,10830,10830,10830,0
|
|
20240213,202400,21856402060,10830,10830,10830,10830,0
|
|
20240213,202300,21856402060,10830,10830,10830,10830,0
|
|
20240213,202200,21856402060,10830,10830,10830,10830,0
|
|
20240213,202100,21856402060,10830,10830,10830,10830,0
|
|
20240213,202000,21856402060,10830,10830,10830,10830,0
|
|
20240213,201900,21856402060,10830,10830,10830,10830,0
|
|
20240213,201800,21856402060,10830,10830,10830,10830,0
|
|
20240213,201700,21856402060,10830,10830,10830,10830,0
|
|
20240213,201600,21856402060,10830,10830,10830,10830,0
|
|
20240213,201500,21856402060,10830,10830,10830,10830,0
|
|
20240213,201400,21856402060,10830,10830,10830,10830,0
|
|
20240213,201300,21856402060,10830,10830,10830,10830,0
|
|
20240213,201200,21856402060,10830,10830,10830,10830,0
|
|
20240213,201100,21856402060,10830,10830,10830,10830,0
|
|
20240213,201000,21856402060,10830,10830,10830,10830,0
|
|
20240213,200900,21856402060,10830,10830,10830,10830,0
|
|
20240213,200800,21856402060,10830,10830,10830,10830,0
|
|
20240213,200700,21856402060,10830,10830,10830,10830,0
|
|
20240213,200600,21856402060,10830,10830,10830,10830,0
|
|
20240213,200500,21856402060,10830,10830,10830,10830,0
|
|
20240213,200400,21856402060,10830,10830,10830,10830,0
|
|
20240213,200300,21856402060,10830,10830,10830,10830,0
|
|
20240213,200200,21856402060,10830,10830,10830,10830,0
|
|
20240213,200100,21856402060,10830,10830,10830,10830,0
|
|
20240213,200000,21856402060,10830,10830,10830,10830,0
|
|
20240213,195900,21856402060,10830,10830,10830,10830,0
|
|
20240213,195800,21856402060,10830,10830,10830,10830,0
|
|
20240213,195700,21856402060,10830,10830,10830,10830,0
|
|
20240213,195600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,195500,21856402060,10830,10830,10830,10830,0
|
|
20240213,195400,21856402060,10830,10830,10830,10830,0
|
|
20240213,195300,21856402060,10830,10830,10830,10830,0
|
|
20240213,195200,21856402060,10830,10830,10830,10830,0
|
|
20240213,195100,21856402060,10830,10830,10830,10830,0
|
|
20240213,195000,21856402060,10830,10830,10830,10830,0
|
|
20240213,194900,21856402060,10830,10830,10830,10830,0
|
|
20240213,194800,21856402060,10830,10830,10830,10830,0
|
|
20240213,194700,21856402060,10830,10830,10830,10830,0
|
|
20240213,194600,21856402060,10830,10830,10830,10830,0
|
|
20240213,194500,21856402060,10830,10830,10830,10830,0
|
|
20240213,194400,21856402060,10830,10830,10830,10830,0
|
|
20240213,194300,21856402060,10830,10830,10830,10830,0
|
|
20240213,194200,21856402060,10830,10830,10830,10830,0
|
|
20240213,194100,21856402060,10830,10830,10830,10830,0
|
|
20240213,194000,21856402060,10830,10830,10830,10830,0
|
|
20240213,193900,21856402060,10830,10830,10830,10830,0
|
|
20240213,193800,21856402060,10830,10830,10830,10830,0
|
|
20240213,193700,21856402060,10830,10830,10830,10830,0
|
|
20240213,193600,21856402060,10830,10830,10830,10830,0
|
|
20240213,193500,21856402060,10830,10830,10830,10830,0
|
|
20240213,193400,21856402060,10830,10830,10830,10830,0
|
|
20240213,193300,21856402060,10830,10830,10830,10830,0
|
|
20240213,193200,21856402060,10830,10830,10830,10830,0
|
|
20240213,193100,21856402060,10830,10830,10830,10830,0
|
|
20240213,193000,21856402060,10830,10830,10830,10830,0
|
|
20240213,192900,21856402060,10830,10830,10830,10830,0
|
|
20240213,192800,21856402060,10830,10830,10830,10830,0
|
|
20240213,192700,21856402060,10830,10830,10830,10830,0
|
|
20240213,192600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,192500,21856402060,10830,10830,10830,10830,0
|
|
20240213,192400,21856402060,10830,10830,10830,10830,0
|
|
20240213,192300,21856402060,10830,10830,10830,10830,0
|
|
20240213,192200,21856402060,10830,10830,10830,10830,0
|
|
20240213,192100,21856402060,10830,10830,10830,10830,0
|
|
20240213,192000,21856402060,10830,10830,10830,10830,0
|
|
20240213,191900,21856402060,10830,10830,10830,10830,0
|
|
20240213,191800,21856402060,10830,10830,10830,10830,0
|
|
20240213,191700,21856402060,10830,10830,10830,10830,0
|
|
20240213,191600,21856402060,10830,10830,10830,10830,0
|
|
20240213,191500,21856402060,10830,10830,10830,10830,0
|
|
20240213,191400,21856402060,10830,10830,10830,10830,0
|
|
20240213,191300,21856402060,10830,10830,10830,10830,0
|
|
20240213,191200,21856402060,10830,10830,10830,10830,0
|
|
20240213,191100,21856402060,10830,10830,10830,10830,0
|
|
20240213,191000,21856402060,10830,10830,10830,10830,0
|
|
20240213,190900,21856402060,10830,10830,10830,10830,0
|
|
20240213,190800,21856402060,10830,10830,10830,10830,0
|
|
20240213,190700,21856402060,10830,10830,10830,10830,0
|
|
20240213,190600,21856402060,10830,10830,10830,10830,0
|
|
20240213,190500,21856402060,10830,10830,10830,10830,0
|
|
20240213,190400,21856402060,10830,10830,10830,10830,0
|
|
20240213,190300,21856402060,10830,10830,10830,10830,0
|
|
20240213,190200,21856402060,10830,10830,10830,10830,0
|
|
20240213,190100,21856402060,10830,10830,10830,10830,0
|
|
20240213,190000,21856402060,10830,10830,10830,10830,0
|
|
20240213,185900,21856402060,10830,10830,10830,10830,0
|
|
20240213,185800,21856402060,10830,10830,10830,10830,0
|
|
20240213,185700,21856402060,10830,10830,10830,10830,0
|
|
20240213,185600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,185500,21856402060,10830,10830,10830,10830,0
|
|
20240213,185400,21856402060,10830,10830,10830,10830,0
|
|
20240213,185300,21856402060,10830,10830,10830,10830,0
|
|
20240213,185200,21856402060,10830,10830,10830,10830,0
|
|
20240213,185100,21856402060,10830,10830,10830,10830,0
|
|
20240213,185000,21856402060,10830,10830,10830,10830,0
|
|
20240213,184900,21856402060,10830,10830,10830,10830,0
|
|
20240213,184800,21856402060,10830,10830,10830,10830,0
|
|
20240213,184700,21856402060,10830,10830,10830,10830,0
|
|
20240213,184600,21856402060,10830,10830,10830,10830,0
|
|
20240213,184500,21856402060,10830,10830,10830,10830,0
|
|
20240213,184400,21856402060,10830,10830,10830,10830,0
|
|
20240213,184300,21856402060,10830,10830,10830,10830,0
|
|
20240213,184200,21856402060,10830,10830,10830,10830,0
|
|
20240213,184100,21856402060,10830,10830,10830,10830,0
|
|
20240213,184000,21856402060,10830,10830,10830,10830,0
|
|
20240213,183900,21856402060,10830,10830,10830,10830,0
|
|
20240213,183800,21856402060,10830,10830,10830,10830,0
|
|
20240213,183700,21856402060,10830,10830,10830,10830,0
|
|
20240213,183600,21856402060,10830,10830,10830,10830,0
|
|
20240213,183500,21856402060,10830,10830,10830,10830,0
|
|
20240213,183400,21856402060,10830,10830,10830,10830,0
|
|
20240213,183300,21856402060,10830,10830,10830,10830,0
|
|
20240213,183200,21856402060,10830,10830,10830,10830,0
|
|
20240213,183100,21856402060,10830,10830,10830,10830,0
|
|
20240213,183000,21856402060,10830,10830,10830,10830,0
|
|
20240213,182900,21856402060,10830,10830,10830,10830,0
|
|
20240213,182800,21856402060,10830,10830,10830,10830,0
|
|
20240213,182700,21856402060,10830,10830,10830,10830,0
|
|
20240213,182600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,182500,21856402060,10830,10830,10830,10830,0
|
|
20240213,182400,21856402060,10830,10830,10830,10830,0
|
|
20240213,182300,21856402060,10830,10830,10830,10830,0
|
|
20240213,182200,21856402060,10830,10830,10830,10830,0
|
|
20240213,182100,21856402060,10830,10830,10830,10830,0
|
|
20240213,182000,21856402060,10830,10830,10830,10830,0
|
|
20240213,181900,21856402060,10830,10830,10830,10830,0
|
|
20240213,181800,21856402060,10830,10830,10830,10830,0
|
|
20240213,181700,21856402060,10830,10830,10830,10830,0
|
|
20240213,181600,21856402060,10830,10830,10830,10830,0
|
|
20240213,181500,21856402060,10830,10830,10830,10830,0
|
|
20240213,181400,21856402060,10830,10830,10830,10830,0
|
|
20240213,181300,21856402060,10830,10830,10830,10830,0
|
|
20240213,181200,21856402060,10830,10830,10830,10830,0
|
|
20240213,181100,21856402060,10830,10830,10830,10830,0
|
|
20240213,181000,21856402060,10830,10830,10830,10830,0
|
|
20240213,180900,21856402060,10830,10830,10830,10830,0
|
|
20240213,180800,21856402060,10830,10830,10830,10830,0
|
|
20240213,180700,21856402060,10830,10830,10830,10830,0
|
|
20240213,180600,21856402060,10830,10830,10830,10830,0
|
|
20240213,180500,21856402060,10830,10830,10830,10830,0
|
|
20240213,180400,21856402060,10830,10830,10830,10830,0
|
|
20240213,180300,21856402060,10830,10830,10830,10830,0
|
|
20240213,180200,21856402060,10830,10830,10830,10830,0
|
|
20240213,180100,21856402060,10830,10830,10830,10830,0
|
|
20240213,180000,21856402060,10830,10830,10830,10830,0
|
|
20240213,175900,21856402060,10830,10830,10830,10830,0
|
|
20240213,175800,21856402060,10830,10830,10830,10830,0
|
|
20240213,175700,21856402060,10830,10830,10830,10830,0
|
|
20240213,175600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,175500,21856402060,10830,10830,10830,10830,0
|
|
20240213,175400,21856402060,10830,10830,10830,10830,0
|
|
20240213,175300,21856402060,10830,10830,10830,10830,0
|
|
20240213,175200,21856402060,10830,10830,10830,10830,0
|
|
20240213,175100,21856402060,10830,10830,10830,10830,0
|
|
20240213,175000,21856402060,10830,10830,10830,10830,0
|
|
20240213,174900,21856402060,10830,10830,10830,10830,0
|
|
20240213,174800,21856402060,10830,10830,10830,10830,0
|
|
20240213,174700,21856402060,10830,10830,10830,10830,0
|
|
20240213,174600,21856402060,10830,10830,10830,10830,0
|
|
20240213,174500,21856402060,10830,10830,10830,10830,0
|
|
20240213,174400,21856402060,10830,10830,10830,10830,0
|
|
20240213,174300,21856402060,10830,10830,10830,10830,0
|
|
20240213,174200,21856402060,10830,10830,10830,10830,0
|
|
20240213,174100,21856402060,10830,10830,10830,10830,0
|
|
20240213,174000,21856402060,10830,10830,10830,10830,0
|
|
20240213,173900,21856402060,10830,10830,10830,10830,0
|
|
20240213,173800,21856402060,10830,10830,10830,10830,0
|
|
20240213,173700,21856402060,10830,10830,10830,10830,0
|
|
20240213,173600,21856402060,10830,10830,10830,10830,0
|
|
20240213,173500,21856402060,10830,10830,10830,10830,0
|
|
20240213,173400,21856402060,10830,10830,10830,10830,0
|
|
20240213,173300,21856402060,10830,10830,10830,10830,0
|
|
20240213,173200,21856402060,10830,10830,10830,10830,0
|
|
20240213,173100,21856402060,10830,10830,10830,10830,0
|
|
20240213,173000,21856402060,10830,10830,10830,10830,0
|
|
20240213,172900,21856402060,10830,10830,10830,10830,0
|
|
20240213,172800,21856402060,10830,10830,10830,10830,0
|
|
20240213,172700,21856402060,10830,10830,10830,10830,0
|
|
20240213,172600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,172500,21856402060,10830,10830,10830,10830,0
|
|
20240213,172400,21856402060,10830,10830,10830,10830,0
|
|
20240213,172300,21856402060,10830,10830,10830,10830,0
|
|
20240213,172200,21856402060,10830,10830,10830,10830,0
|
|
20240213,172100,21856402060,10830,10830,10830,10830,0
|
|
20240213,172000,21856402060,10830,10830,10830,10830,0
|
|
20240213,171900,21856402060,10830,10830,10830,10830,0
|
|
20240213,171800,21856402060,10830,10830,10830,10830,0
|
|
20240213,171700,21856402060,10830,10830,10830,10830,0
|
|
20240213,171600,21856402060,10830,10830,10830,10830,0
|
|
20240213,171500,21856402060,10830,10830,10830,10830,0
|
|
20240213,171400,21856402060,10830,10830,10830,10830,0
|
|
20240213,171300,21856402060,10830,10830,10830,10830,0
|
|
20240213,171200,21856402060,10830,10830,10830,10830,0
|
|
20240213,171100,21856402060,10830,10830,10830,10830,0
|
|
20240213,171000,21856402060,10830,10830,10830,10830,0
|
|
20240213,170900,21856402060,10830,10830,10830,10830,0
|
|
20240213,170800,21856402060,10830,10830,10830,10830,0
|
|
20240213,170700,21856402060,10830,10830,10830,10830,0
|
|
20240213,170600,21856402060,10830,10830,10830,10830,0
|
|
20240213,170500,21856402060,10830,10830,10830,10830,0
|
|
20240213,170400,21856402060,10830,10830,10830,10830,0
|
|
20240213,170300,21856402060,10830,10830,10830,10830,0
|
|
20240213,170200,21856402060,10830,10830,10830,10830,0
|
|
20240213,170100,21856402060,10830,10830,10830,10830,0
|
|
20240213,170000,21856402060,10830,10830,10830,10830,0
|
|
20240213,165900,21856402060,10830,10830,10830,10830,0
|
|
20240213,165800,21856402060,10830,10830,10830,10830,0
|
|
20240213,165700,21856402060,10830,10830,10830,10830,0
|
|
20240213,165600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,165500,21856402060,10830,10830,10830,10830,0
|
|
20240213,165400,21856402060,10830,10830,10830,10830,0
|
|
20240213,165300,21856402060,10830,10830,10830,10830,0
|
|
20240213,165200,21856402060,10830,10830,10830,10830,0
|
|
20240213,165100,21856402060,10830,10830,10830,10830,0
|
|
20240213,165000,21856402060,10830,10830,10830,10830,0
|
|
20240213,164900,21856402060,10830,10830,10830,10830,0
|
|
20240213,164800,21856402060,10830,10830,10830,10830,0
|
|
20240213,164700,21856402060,10830,10830,10830,10830,0
|
|
20240213,164600,21856402060,10830,10830,10830,10830,0
|
|
20240213,164500,21856402060,10830,10830,10830,10830,0
|
|
20240213,164400,21856402060,10830,10830,10830,10830,0
|
|
20240213,164300,21856402060,10830,10830,10830,10830,0
|
|
20240213,164200,21856402060,10830,10830,10830,10830,0
|
|
20240213,164100,21856402060,10830,10830,10830,10830,0
|
|
20240213,164000,21856402060,10830,10830,10830,10830,0
|
|
20240213,163900,21856402060,10830,10830,10830,10830,0
|
|
20240213,163800,21856402060,10830,10830,10830,10830,0
|
|
20240213,163700,21856402060,10830,10830,10830,10830,0
|
|
20240213,163600,21856402060,10830,10830,10830,10830,0
|
|
20240213,163500,21856402060,10830,10830,10830,10830,0
|
|
20240213,163400,21856402060,10830,10830,10830,10830,0
|
|
20240213,163300,21856402060,10830,10830,10830,10830,0
|
|
20240213,163200,21856402060,10830,10830,10830,10830,0
|
|
20240213,163100,21856402060,10830,10830,10830,10830,0
|
|
20240213,163000,21856402060,10830,10830,10830,10830,0
|
|
20240213,162900,21856402060,10830,10830,10830,10830,0
|
|
20240213,162800,21856402060,10830,10830,10830,10830,0
|
|
20240213,162700,21856402060,10830,10830,10830,10830,0
|
|
20240213,162600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,162500,21856402060,10830,10830,10830,10830,0
|
|
20240213,162400,21856402060,10830,10830,10830,10830,0
|
|
20240213,162300,21856402060,10830,10830,10830,10830,0
|
|
20240213,162200,21856402060,10830,10830,10830,10830,0
|
|
20240213,162100,21856402060,10830,10830,10830,10830,0
|
|
20240213,162000,21856402060,10830,10830,10830,10830,0
|
|
20240213,161900,21856402060,10830,10830,10830,10830,0
|
|
20240213,161800,21856402060,10830,10830,10830,10830,0
|
|
20240213,161700,21856402060,10830,10830,10830,10830,0
|
|
20240213,161600,21856402060,10830,10830,10830,10830,0
|
|
20240213,161500,21856402060,10830,10830,10830,10830,0
|
|
20240213,161400,21856402060,10830,10830,10830,10830,0
|
|
20240213,161300,21856402060,10830,10830,10830,10830,0
|
|
20240213,161200,21856402060,10830,10830,10830,10830,0
|
|
20240213,161100,21856402060,10830,10830,10830,10830,0
|
|
20240213,161000,21856402060,10830,10830,10830,10830,0
|
|
20240213,160900,21856402060,10830,10830,10830,10830,0
|
|
20240213,160800,21856402060,10830,10830,10830,10830,0
|
|
20240213,160700,21856402060,10830,10830,10830,10830,0
|
|
20240213,160600,21856402060,10830,10830,10830,10830,0
|
|
20240213,160500,21856402060,10830,10830,10830,10830,0
|
|
20240213,160400,21856402060,10830,10830,10830,10830,0
|
|
20240213,160300,21856402060,10830,10830,10830,10830,0
|
|
20240213,160200,21856402060,10830,10830,10830,10830,0
|
|
20240213,160100,21856402060,10830,10830,10830,10830,0
|
|
20240213,160000,21856402060,10830,10830,10830,10830,0
|
|
20240213,155900,21856402060,10830,10830,10830,10830,0
|
|
20240213,155800,21856402060,10830,10830,10830,10830,0
|
|
20240213,155700,21856402060,10830,10830,10830,10830,0
|
|
20240213,155600,21856402060,10830,10830,10830,10830,31647
|
|
20240213,155500,21856402060,10830,10830,10830,10830,0
|
|
20240213,155400,21856402060,10830,10830,10830,10830,0
|
|
20240213,155300,21856402060,10830,10830,10830,10830,0
|
|
20240213,155200,21856402060,10830,10830,10830,10830,0
|
|
20240213,155100,21856402060,10830,10830,10830,10830,0
|
|
20240213,155000,21856402060,10830,10830,10830,10830,0
|
|
20240213,154900,21856402060,10830,10830,10830,10830,0
|
|
20240213,154800,21856402060,10830,10830,10830,10830,0
|
|
20240213,154700,21856402060,10830,10830,10830,10830,0
|
|
20240213,154600,21856402060,10830,10830,10830,10830,0
|
|
20240213,154500,21856402060,10830,10830,10830,10830,0
|
|
20240213,154400,21856402060,10830,10830,10830,10830,0
|
|
20240213,154300,21856402060,10830,10830,10830,10830,0
|
|
20240213,154200,21856402060,10830,10830,10830,10830,0
|
|
20240213,154100,21856402060,10830,10830,10830,10830,0
|
|
20240213,154000,21856402060,10830,10830,10830,10830,0
|
|
20240213,153900,21856402060,10830,10830,10830,10830,0
|
|
20240213,153800,21856402060,10830,10830,10830,10830,0
|
|
20240213,153700,21856402060,10830,10830,10830,10830,0
|
|
20240213,153600,21856402060,10830,10830,10830,10830,0
|
|
20240213,153500,21856402060,10830,10830,10830,10830,0
|
|
20240213,153400,21856402060,10830,10830,10830,10830,0
|
|
20240213,153300,21856402060,10830,10830,10830,10830,0
|
|
20240213,153200,21856402060,10830,10830,10830,10830,0
|
|
20240213,153100,21856402060,10830,10830,10830,10830,0
|
|
20240213,153000,21856402060,10830,10830,10830,10830,31647
|
|
20240213,152900,21513665050,10870,10870,10870,10870,0
|
|
20240213,152800,21513665050,10870,10870,10870,10870,0
|
|
20240213,152700,21513665050,10870,10870,10870,10870,0
|
|
20240213,152600,21513665050,10870,10870,10870,10870,0
|
|
20240213,152500,21513665050,10870,10870,10870,10870,0
|
|
20240213,152400,21513665050,10870,10870,10870,10870,0
|
|
20240213,152300,21513665050,10870,10870,10870,10870,0
|
|
20240213,152200,21513665050,10870,10870,10870,10870,0
|
|
20240213,152100,21513665050,10870,10870,10870,10870,0
|
|
20240213,152000,21513665050,10870,10870,10870,10870,0
|
|
20240213,151900,21513665050,10870,10880,10890,10860,7786
|
|
20240213,151800,21429044340,10880,10870,10880,10870,3686
|
|
20240213,151700,21388948490,10880,10890,10890,10870,3767
|
|
20240213,151600,21347969080,10880,10900,10900,10880,5453
|
|
20240213,151500,21288574170,10900,10920,10930,10900,7899
|
|
20240213,151400,21202404360,10930,10910,10930,10910,10356
|
|
20240213,151300,21089312470,10910,10880,10920,10880,5788
|
|
20240213,151200,21026195160,10880,10880,10900,10870,3517
|
|
20240213,151100,20987923620,10880,10860,10920,10860,7016
|
|
20240213,151000,20911517970,10860,10840,10860,10840,3234
|
|
20240213,150900,20876436150,10840,10830,10850,10820,4562
|
|
20240213,150800,20827013360,10830,10830,10850,10830,1007
|
|
20240213,150700,20816102790,10830,10820,10850,10820,2531
|
|
20240213,150600,20788679440,10830,10840,10840,10820,1950
|
|
20240213,150500,20767570210,10840,10850,10860,10820,1338
|
|
20240213,150400,20753076400,10850,10840,10860,10840,1152
|
|
20240213,150300,20740580680,10840,10820,10850,10810,2827
|
|
20240213,150200,20709971770,10820,10800,10830,10790,5432
|
|
20240213,150100,20651286680,10800,10830,10830,10800,1240
|
|
20240213,150000,20637885310,10820,10820,10820,10800,3894
|
|
20240213,145900,20595794520,10820,10840,10850,10820,2593
|
|
20240213,145800,20567704770,10840,10830,10840,10820,840
|
|
20240213,145700,20558605210,10830,10820,10830,10820,1301
|
|
20240213,145600,20544528260,10820,10830,10840,10820,1646
|
|
20240213,145500,20526707470,10830,10840,10840,10830,1141
|
|
20240213,145400,20514347670,10840,10840,10840,10830,2526
|
|
20240213,145300,20486977050,10840,10840,10850,10830,343
|
|
20240213,145200,20483259380,10840,10830,10850,10830,596
|
|
20240213,145100,20476801470,10830,10800,10850,10790,2055
|
|
20240213,145000,20454594090,10800,10790,10800,10770,5659
|
|
20240213,144900,20393578060,10800,10790,10800,10770,7352
|
|
20240213,144800,20314315410,10800,10810,10820,10790,5450
|
|
20240213,144700,20255441210,10810,10840,10840,10810,1635
|
|
20240213,144600,20237757090,10840,10840,10850,10810,8134
|
|
20240213,144500,20149665480,10850,10850,10850,10840,990
|
|
20240213,144400,20138925160,10850,10830,10850,10830,4294
|
|
20240213,144300,20092398270,10840,10850,10850,10840,2919
|
|
20240213,144200,20060756250,10840,10860,10860,10840,2402
|
|
20240213,144100,20034704610,10860,10860,10860,10850,1550
|
|
20240213,144000,20017885150,10850,10840,10850,10840,1615
|
|
20240213,143900,20000363930,10850,10860,10860,10850,1054
|
|
20240213,143800,19988926640,10860,10860,10870,10850,1589
|
|
20240213,143700,19971671990,10860,10840,10860,10840,1030
|
|
20240213,143600,19960491250,10840,10840,10840,10830,2195
|
|
20240213,143500,19936714940,10830,10850,10850,10830,1924
|
|
20240213,143400,19915860490,10850,10840,10850,10840,1508
|
|
20240213,143300,19899509410,10840,10860,10860,10840,1312
|
|
20240213,143200,19885276850,10860,10860,10860,10850,1285
|
|
20240213,143100,19871328750,10860,10860,10870,10860,2757
|
|
20240213,143000,19841382520,10870,10860,10870,10840,2232
|
|
20240213,142900,19817145380,10870,10870,10880,10870,4053
|
|
20240213,142800,19773079780,10870,10830,10870,10830,7078
|
|
20240213,142700,19696283040,10820,10790,10820,10780,4456
|
|
20240213,142600,19648158900,10790,10810,10810,10790,6297
|
|
20240213,142500,19580152800,10810,10820,10820,10800,2462
|
|
20240213,142400,19553546560,10810,10830,10830,10810,351
|
|
20240213,142300,19549750140,10820,10820,10830,10810,2426
|
|
20240213,142200,19523515720,10820,10810,10820,10800,987
|
|
20240213,142100,19512842200,10800,10820,10820,10800,16004
|
|
20240213,142000,19339896420,10820,10830,10830,10820,2516
|
|
20240213,141900,19312666110,10830,10840,10840,10830,1620
|
|
20240213,141800,19295121410,10840,10840,10840,10830,913
|
|
20240213,141700,19285228310,10840,10850,10850,10840,434
|
|
20240213,141600,19280522660,10850,10850,10850,10830,2065
|
|
20240213,141500,19258145720,10850,10850,10880,10830,4460
|
|
20240213,141400,19209833480,10850,10850,10850,10840,403
|
|
20240213,141300,19205463470,10840,10850,10880,10840,1651
|
|
20240213,141200,19187548370,10840,10850,10850,10840,1815
|
|
20240213,141100,19167869440,10850,10870,10870,10840,2886
|
|
20240213,141000,19136535190,10880,10870,10890,10870,357
|
|
20240213,140900,19132650210,10880,10890,10890,10870,464
|
|
20240213,140800,19127602280,10880,10870,10890,10870,1231
|
|
20240213,140700,19114211940,10870,10860,10870,10860,290
|
|
20240213,140600,19111060150,10850,10870,10870,10850,595
|
|
20240213,140500,19104595490,10860,10850,10880,10850,837
|
|
20240213,140400,19095500030,10850,10850,10870,10850,535
|
|
20240213,140300,19089695040,10840,10860,10860,10840,1330
|
|
20240213,140200,19075265020,10860,10870,10870,10860,1029
|
|
20240213,140100,19064084110,10870,10880,10880,10870,571
|
|
20240213,140000,19057873820,10880,10910,10920,10880,970
|
|
20240213,135900,19047302860,10900,10880,10900,10880,1035
|
|
20240213,135800,19036030030,10880,10840,10890,10840,2714
|
|
20240213,135700,19006545930,10840,10830,10850,10830,3102
|
|
20240213,135600,18972918510,10830,10850,10850,10830,7460
|
|
20240213,135500,18892058580,10850,10860,10870,10850,4515
|
|
20240213,135400,18843055780,10860,10860,10870,10850,2045
|
|
20240213,135300,18820848320,10860,10860,10860,10850,1536
|
|
20240213,135200,18804167910,10860,10870,10870,10850,2336
|
|
20240213,135100,18778802580,10860,10860,10870,10860,1305
|
|
20240213,135000,18764627080,10870,10860,10870,10860,1244
|
|
20240213,134900,18751109040,10860,10860,10860,10850,1363
|
|
20240213,134800,18736311390,10860,10890,10890,10860,8912
|
|
20240213,134700,18639485740,10890,10870,10890,10860,602
|
|
20240213,134600,18632942210,10870,10890,10890,10870,4035
|
|
20240213,134500,18589064340,10900,10890,10900,10870,920
|
|
20240213,134400,18579054640,10900,10880,10930,10870,5344
|
|
20240213,134300,18520946620,10880,10870,10880,10860,4742
|
|
20240213,134200,18469422600,10870,10870,10890,10860,7547
|
|
20240213,134100,18387342660,10870,10890,10890,10870,4254
|
|
20240213,134000,18341052000,10880,10870,10890,10860,4762
|
|
20240213,133900,18289272710,10870,10910,10910,10870,16940
|
|
20240213,133800,18104769070,10910,10910,10920,10910,1954
|
|
20240213,133700,18083437820,10920,10920,10920,10910,1827
|
|
20240213,133600,18063502330,10920,10930,10930,10920,1472
|
|
20240213,133500,18047425690,10930,10930,10930,10920,1719
|
|
20240213,133400,18028643570,10930,10930,10940,10920,4114
|
|
20240213,133300,17983692540,10940,10940,10960,10930,1640
|
|
20240213,133200,17965753080,10940,10960,10960,10940,1889
|
|
20240213,133100,17945079950,10950,10940,10950,10930,2038
|
|
20240213,133000,17922776870,10940,10930,10940,10930,1608
|
|
20240213,132900,17905196000,10930,10930,10950,10930,3352
|
|
20240213,132800,17868540310,10930,10940,10950,10930,1116
|
|
20240213,132700,17856336840,10940,10940,10940,10930,2518
|
|
20240213,132600,17828798200,10950,10950,10960,10940,1914
|
|
20240213,132500,17807851170,10940,10950,10950,10940,1755
|
|
20240213,132400,17788642870,10950,10950,10950,10940,961
|
|
20240213,132300,17778121760,10950,10950,10970,10940,4563
|
|
20240213,132200,17728155060,10950,10960,10960,10930,879
|
|
20240213,132100,17718537940,10940,10950,10970,10940,3787
|
|
20240213,132000,17677084500,10950,10980,10980,10940,2800
|
|
20240213,131900,17646434060,10970,10950,10980,10950,2329
|
|
20240213,131800,17620914940,10960,10970,10970,10940,2871
|
|
20240213,131700,17589473280,10950,10980,10980,10940,4697
|
|
20240213,131600,17537963860,10960,10980,11040,10950,13119
|
|
20240213,131500,17394075810,10970,10990,11040,10970,12226
|
|
20240213,131400,17259380930,11000,11000,11000,10970,2302
|
|
20240213,131300,17234076230,11000,10980,11000,10980,1434
|
|
20240213,131200,17218315860,10970,10970,10990,10960,1170
|
|
20240213,131100,17205473900,10960,10970,10970,10960,1752
|
|
20240213,131000,17186269980,10960,10990,10990,10950,1014
|
|
20240213,130900,17175147950,10990,10980,10990,10940,2334
|
|
20240213,130800,17149554120,10980,10940,10980,10940,4745
|
|
20240213,130700,17097627170,10950,10950,10980,10950,1297
|
|
20240213,130600,17083422860,10950,10940,10950,10930,3028
|
|
20240213,130500,17050312090,10940,10990,10990,10930,6276
|
|
20240213,130400,16981548610,11000,11000,11000,10970,1182
|
|
20240213,130300,16968560900,11000,10960,11000,10950,3450
|
|
20240213,130200,16930752930,10960,11000,11010,10960,5786
|
|
20240213,130100,16867209370,11000,11030,11050,11000,3363
|
|
20240213,130000,16830130930,11030,11010,11050,11010,2356
|
|
20240213,125900,16804171510,11020,10980,11020,10970,2100
|
|
20240213,125800,16781104290,10980,11040,11040,10980,12342
|
|
20240213,125700,16645252930,11020,11020,11080,11010,6262
|
|
20240213,125600,16576056730,11020,11040,11040,11000,8405
|
|
20240213,125500,16483457570,11040,11060,11070,11020,13909
|
|
20240213,125400,16329801260,11070,11080,11080,11040,10304
|
|
20240213,125300,16215786670,11080,11120,11130,11040,25155
|
|
20240213,125200,15936749630,11130,11090,11160,11090,55086
|
|
20240213,125100,15323955810,11100,11070,11100,11040,21264
|
|
20240213,125000,15088577810,11070,11040,11080,11040,11992
|
|
20240213,124900,14955926020,11040,10990,11050,10990,16288
|
|
20240213,124800,14776343350,11000,10950,11000,10950,19774
|
|
20240213,124700,14559155270,10940,10960,10960,10940,1155
|
|
20240213,124600,14546516130,10950,10950,10950,10930,1904
|
|
20240213,124500,14525670560,10950,10940,10950,10930,5993
|
|
20240213,124400,14460153900,10950,10960,10960,10940,154
|
|
20240213,124300,14458467690,10960,10940,10960,10940,1871
|
|
20240213,124200,14437968380,10940,10960,10960,10940,1131
|
|
20240213,124100,14425583530,10960,10920,10960,10920,1311
|
|
20240213,124000,14411247740,10930,10940,10940,10920,1788
|
|
20240213,123900,14391699940,10930,10960,10960,10930,1017
|
|
20240213,123800,14380571130,10970,10920,10970,10920,1441
|
|
20240213,123700,14364818760,10920,10930,10940,10920,2989
|
|
20240213,123600,14332144240,10930,10930,10950,10930,395
|
|
20240213,123500,14327823410,10920,10960,10970,10920,6284
|
|
20240213,123400,14259065940,10960,10950,10970,10950,2482
|
|
20240213,123300,14231870590,10950,10960,10960,10940,362
|
|
20240213,123200,14227906950,10960,10960,10960,10940,1633
|
|
20240213,123100,14210024470,10960,10970,10970,10960,3684
|
|
20240213,123000,14169625450,10960,10970,10980,10960,2912
|
|
20240213,122900,14137683940,10970,10960,10980,10960,2019
|
|
20240213,122800,14115530360,10970,10970,10980,10940,6223
|
|
20240213,122700,14047248500,10970,10910,10970,10910,14647
|
|
20240213,122600,13887061710,10900,10890,10910,10890,3383
|
|
20240213,122500,13850188650,10890,10880,10900,10880,1250
|
|
20240213,122400,13836580850,10890,10890,10900,10880,2119
|
|
20240213,122300,13813505190,10890,10900,10900,10890,1380
|
|
20240213,122200,13798474970,10900,10900,10910,10900,1853
|
|
20240213,122100,13778274970,10900,10900,10910,10890,1552
|
|
20240213,122000,13761357120,10900,10910,10910,10890,909
|
|
20240213,121900,13751449190,10910,10920,10920,10910,645
|
|
20240213,121800,13744411030,10930,10910,10930,10890,5213
|
|
20240213,121700,13687519560,10910,10880,10910,10880,1193
|
|
20240213,121600,13674518170,10870,10880,10900,10870,4729
|
|
20240213,121500,13623067840,10890,10890,10890,10870,2546
|
|
20240213,121400,13595350680,10890,10870,10890,10860,2966
|
|
20240213,121300,13563085980,10880,10880,10880,10870,248
|
|
20240213,121200,13560387840,10870,10880,10880,10870,791
|
|
20240213,121100,13551789120,10860,10870,10890,10860,1639
|
|
20240213,121000,13533976070,10870,10870,10880,10870,156
|
|
20240213,120900,13532278920,10870,10860,10870,10860,250
|
|
20240213,120800,13529563800,10880,10860,10890,10850,1313
|
|
20240213,120700,13515302610,10860,10860,10860,10850,289
|
|
20240213,120600,13512164760,10860,10870,10870,10850,2207
|
|
20240213,120500,13488187050,10870,10870,10890,10870,251
|
|
20240213,120400,13485458660,10870,10870,10880,10870,401
|
|
20240213,120300,13481099750,10860,10900,10900,10860,1348
|
|
20240213,120200,13466441660,10900,10870,10900,10860,612
|
|
20240213,120100,13459785830,10870,10900,10900,10870,1599
|
|
20240213,120000,13442403730,10920,10870,10920,10830,2550
|
|
20240213,115900,13414685200,10870,10920,10920,10870,3121
|
|
20240213,115800,13380660960,10920,10840,10920,10830,7572
|
|
20240213,115700,13298367110,10830,10820,10840,10820,2416
|
|
20240213,115600,13272203280,10820,10820,10830,10820,1833
|
|
20240213,115500,13252368740,10820,10830,10830,10820,5045
|
|
20240213,115400,13197760890,10830,10850,10850,10830,4445
|
|
20240213,115300,13149591920,10850,10840,10850,10840,1104
|
|
20240213,115200,13137619180,10840,10840,10850,10840,2847
|
|
20240213,115100,13106757420,10850,10840,10860,10840,753
|
|
20240213,115000,13098586650,10840,10850,10860,10840,2090
|
|
20240213,114900,13075922780,10860,10860,10860,10840,1156
|
|
20240213,114800,13063384060,10860,10850,10860,10840,610
|
|
20240213,114700,13056765610,10850,10860,10860,10850,1694
|
|
20240213,114600,13038382300,10870,10870,10870,10860,473
|
|
20240213,114500,13033241740,10870,10870,10890,10870,279
|
|
20240213,114400,13030206120,10870,10870,10880,10870,371
|
|
20240213,114300,13026171890,10870,10870,10890,10850,852
|
|
20240213,114200,13016907410,10870,10850,10870,10840,2530
|
|
20240213,114100,12989445190,10840,10850,10860,10840,1322
|
|
20240213,114000,12975113230,10850,10850,10860,10850,1762
|
|
20240213,113900,12955994420,10860,10870,10870,10850,654
|
|
20240213,113800,12948893680,10850,10850,10880,10850,2011
|
|
20240213,113700,12927063580,10850,10870,10870,10850,1018
|
|
20240213,113600,12916009520,10870,10880,10890,10860,1271
|
|
20240213,113500,12902189860,10890,10880,10890,10870,350
|
|
20240213,113400,12898382230,10880,10890,10900,10880,2273
|
|
20240213,113300,12873642140,10880,10900,10910,10880,5957
|
|
20240213,113200,12808744510,10890,10890,10920,10890,8660
|
|
20240213,113100,12714295770,10900,10850,10900,10850,3534
|
|
20240213,113000,12675858860,10850,10860,10860,10830,1324
|
|
20240213,112900,12661491110,10840,10850,10860,10810,5742
|
|
20240213,112800,12599303840,10840,10850,10850,10810,4359
|
|
20240213,112700,12552117260,10830,10850,10850,10830,609
|
|
20240213,112600,12545515600,10820,10830,10850,10810,4092
|
|
20240213,112500,12501240280,10830,10840,10850,10800,6916
|
|
20240213,112400,12426413270,10840,10850,10850,10830,1854
|
|
20240213,112300,12406315580,10840,10850,10860,10840,3404
|
|
20240213,112200,12369384670,10840,10850,10860,10840,3579
|
|
20240213,112100,12330553200,10850,10870,10870,10850,1831
|
|
20240213,112000,12310658660,10870,10870,10890,10870,843
|
|
20240213,111900,12301483960,10870,10880,10890,10860,1251
|
|
20240213,111800,12287883550,10890,10910,10910,10890,2362
|
|
20240213,111700,12262135850,10910,10910,10910,10910,1066
|
|
20240213,111600,12250505790,10910,10920,10930,10910,706
|
|
20240213,111500,12242797530,10920,10920,10930,10910,2389
|
|
20240213,111400,12216699720,10910,10870,10930,10870,3082
|
|
20240213,111300,12183084040,10870,10880,10900,10870,2343
|
|
20240213,111200,12157600030,10880,10880,10890,10880,1039
|
|
20240213,111100,12146295690,10880,10890,10890,10870,682
|
|
20240213,111000,12138877550,10890,10880,10890,10870,870
|
|
20240213,110900,12129407900,10890,10880,10900,10880,1698
|
|
20240213,110800,12110915970,10880,10870,10890,10860,1378
|
|
20240213,110700,12095929480,10860,10860,10860,10850,768
|
|
20240213,110600,12087591890,10870,10850,10870,10850,1153
|
|
20240213,110500,12075074010,10850,10850,10850,10840,749
|
|
20240213,110400,12066948880,10850,10850,10850,10820,4647
|
|
20240213,110300,12016588700,10840,10840,10860,10840,1926
|
|
20240213,110200,11995709260,10840,10850,10860,10840,1099
|
|
20240213,110100,11983788630,10850,10830,10850,10830,1498
|
|
20240213,110000,11967544420,10840,10850,10850,10830,3400
|
|
20240213,105900,11930689130,10850,10880,10880,10840,280
|
|
20240213,105800,11927649660,10890,10810,10890,10790,9369
|
|
20240213,105700,11826343020,10820,10820,10820,10810,2647
|
|
20240213,105600,11797717380,10820,10810,10820,10800,2924
|
|
20240213,105500,11766096350,10820,10810,10820,10800,8232
|
|
20240213,105400,11677158150,10810,10820,10850,10810,6889
|
|
20240213,105300,11602634610,10820,10840,10850,10810,3994
|
|
20240213,105200,11559378990,10810,10870,10880,10800,27754
|
|
20240213,105100,11258606620,10870,10890,10890,10860,8102
|
|
20240213,105000,11170525370,10900,10910,10910,10890,4422
|
|
20240213,104900,11122342010,10910,10920,10920,10900,5190
|
|
20240213,104800,11065712010,10930,10930,10940,10920,1598
|
|
20240213,104700,11048250990,10930,10940,10940,10930,1111
|
|
20240213,104600,11036107690,10930,10960,10970,10920,2890
|
|
20240213,104500,11004500140,10970,10970,10990,10960,1268
|
|
20240213,104400,10990587120,10960,10990,11020,10960,4348
|
|
20240213,104300,10942842230,10980,11000,11030,10980,9722
|
|
20240213,104200,10835793230,11000,10990,11030,10980,9822
|
|
20240213,104100,10727721380,11000,10980,11000,10980,2832
|
|
20240213,104000,10696600390,10990,10970,10990,10960,2120
|
|
20240213,103900,10673328300,10970,10930,10970,10930,1699
|
|
20240213,103800,10654713540,10920,10920,10950,10920,1953
|
|
20240213,103700,10633360130,10940,10920,10940,10910,4444
|
|
20240213,103600,10584816790,10900,10900,10920,10900,1590
|
|
20240213,103500,10567464680,10920,10890,10930,10890,1949
|
|
20240213,103400,10546203910,10890,10920,10920,10860,7812
|
|
20240213,103300,10461255880,10920,10920,10930,10890,8505
|
|
20240213,103200,10368515000,10910,10930,10940,10910,1629
|
|
20240213,103100,10350726820,10920,10910,10920,10910,1086
|
|
20240213,103000,10338870540,10920,10910,10920,10900,1303
|
|
20240213,102900,10324661130,10900,10930,10930,10900,2402
|
|
20240213,102800,10298449400,10950,10970,10970,10920,1011
|
|
20240213,102700,10287391940,10960,10900,10980,10900,5466
|
|
20240213,102600,10227495190,10900,10960,11000,10900,17665
|
|
20240213,102500,10034056520,10950,10920,10970,10920,1982
|
|
20240213,102400,10012372890,10930,10990,11000,10910,10009
|
|
20240213,102300,9902783220,10990,10990,11000,10950,11227
|
|
20240213,102200,9779503400,10990,11020,11020,10970,12766
|
|
20240213,102100,9639167490,11020,10940,11100,10940,42854
|
|
20240213,102000,9166273220,10920,10890,10940,10890,3497
|
|
20240213,101900,9128111330,10890,10880,10910,10870,4029
|
|
20240213,101800,9084217690,10880,10870,10880,10860,1280
|
|
20240213,101700,9070308620,10880,10870,10880,10860,1306
|
|
20240213,101600,9056108640,10870,10890,10890,10850,1693
|
|
20240213,101500,9037713910,10890,10900,10910,10890,3524
|
|
20240213,101400,8999311850,10900,10840,10900,10840,2557
|
|
20240213,101300,8971487620,10840,10870,10880,10830,9629
|
|
20240213,101200,8867023670,10880,10950,10950,10860,19315
|
|
20240213,101100,8656566610,10950,10970,10970,10900,13054
|
|
20240213,101000,8513813010,10980,10940,11000,10930,17567
|
|
20240213,100900,8320988890,10940,10950,10970,10930,9111
|
|
20240213,100800,8221199900,10960,10990,11000,10920,13416
|
|
20240213,100700,8074318090,10990,10950,11000,10950,13304
|
|
20240213,100600,7928300190,10950,10900,10960,10900,6614
|
|
20240213,100500,7856001150,10910,10920,10920,10890,7246
|
|
20240213,100400,7776961880,10920,10950,10960,10890,7426
|
|
20240213,100300,7695842500,10960,10830,10960,10830,16612
|
|
20240213,100200,7514744250,10830,10840,10850,10820,5660
|
|
20240213,100100,7453438980,10830,10850,10850,10830,2216
|
|
20240213,100000,7429410670,10830,10850,10860,10820,11241
|
|
20240213,095900,7307533940,10830,10840,10860,10770,9773
|
|
20240213,095800,7201667230,10850,10860,10870,10840,8328
|
|
20240213,095700,7111257790,10860,10780,10860,10770,19713
|
|
20240213,095600,6898090750,10780,10760,10780,10760,2233
|
|
20240213,095500,6874049880,10760,10770,10780,10760,3006
|
|
20240213,095400,6841682200,10770,10780,10780,10750,2954
|
|
20240213,095300,6809883950,10780,10760,10790,10760,3437
|
|
20240213,095200,6772836490,10760,10710,10760,10710,3788
|
|
20240213,095100,6732194760,10710,10730,10740,10710,3095
|
|
20240213,095000,6699019330,10720,10730,10750,10720,1807
|
|
20240213,094900,6679634660,10730,10790,10790,10720,2720
|
|
20240213,094800,6650350050,10790,10760,10800,10750,8568
|
|
20240213,094700,6557929190,10750,10750,10760,10750,2244
|
|
20240213,094600,6533798260,10750,10770,10770,10730,6584
|
|
20240213,094500,6462976630,10760,10720,10770,10710,6651
|
|
20240213,094400,6391557360,10720,10710,10720,10700,3407
|
|
20240213,094300,6355056550,10710,10700,10710,10650,6332
|
|
20240213,094200,6287379880,10690,10690,10710,10660,5827
|
|
20240213,094100,6225174880,10690,10680,10700,10660,3733
|
|
20240213,094000,6185356130,10660,10650,10670,10640,2961
|
|
20240213,093900,6153821000,10660,10700,10730,10630,11308
|
|
20240213,093800,6033173420,10730,10720,10740,10700,6103
|
|
20240213,093700,5967800850,10720,10710,10720,10700,2393
|
|
20240213,093600,5942175140,10700,10700,10710,10690,3905
|
|
20240213,093500,5900403410,10700,10680,10710,10680,6093
|
|
20240213,093400,5835252800,10680,10730,10730,10650,9209
|
|
20240213,093300,5736796220,10730,10760,10770,10710,6359
|
|
20240213,093200,5668522620,10770,10820,10820,10750,9598
|
|
20240213,093100,5564943800,10820,10790,10850,10790,10190
|
|
20240213,093000,5454640730,10790,10700,10820,10690,17956
|
|
20240213,092900,5261535310,10690,10750,10750,10690,5328
|
|
20240213,092800,5204396880,10730,10720,10760,10700,8763
|
|
20240213,092700,5110401840,10720,10620,10770,10620,12544
|
|
20240213,092600,4976153030,10620,10620,10620,10600,6254
|
|
20240213,092500,4909796550,10620,10600,10650,10580,9002
|
|
20240213,092400,4814152410,10590,10570,10590,10570,7055
|
|
20240213,092300,4739515900,10580,10580,10590,10570,16041
|
|
20240213,092200,4569912230,10580,10610,10620,10570,23536
|
|
20240213,092100,4320777170,10610,10630,10630,10600,12224
|
|
20240213,092000,4191074040,10620,10650,10690,10620,8369
|
|
20240213,091900,4102047270,10660,10710,10740,10660,9073
|
|
20240213,091800,4005085520,10710,10730,10750,10670,9622
|
|
20240213,091700,3902119150,10690,10750,10760,10670,12894
|
|
20240213,091600,3763952740,10750,10780,10780,10740,3367
|
|
20240213,091500,3727727590,10780,10780,10830,10700,7247
|
|
20240213,091400,3649709190,10780,10700,10830,10680,20531
|
|
20240213,091300,3429314430,10700,10730,10750,10680,7841
|
|
20240213,091200,3345254670,10730,10730,10760,10690,8065
|
|
20240213,091100,3258760390,10720,10610,10730,10590,18807
|
|
20240213,091000,3058532650,10630,10670,10670,10610,13814
|
|
20240213,090900,2911724090,10640,10630,10690,10600,12888
|
|
20240213,090800,2774717370,10630,10660,10690,10600,16677
|
|
20240213,090700,2597459970,10660,10660,10700,10640,12023
|
|
20240213,090600,2469382410,10660,10780,10790,10660,16651
|
|
20240213,090500,2290619490,10770,10690,10830,10680,17236
|
|
20240213,090400,2105209970,10690,10740,10740,10610,17210
|
|
20240213,090300,1921808240,10740,10770,10800,10560,68505
|
|
20240213,090200,1190833110,10770,10790,10900,10770,22495
|
|
20240213,090100,947302770,10790,10880,10880,10750,35261
|
|
20240213,090000,566613050,10850,10820,10950,10820,50943
|