756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,213300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,213200,14392856720,10470,10470,10470,10470,0
|
|
20240214,213100,14392856720,10470,10470,10470,10470,0
|
|
20240214,213000,14392856720,10470,10470,10470,10470,0
|
|
20240214,212900,14392856720,10470,10470,10470,10470,0
|
|
20240214,212800,14392856720,10470,10470,10470,10470,0
|
|
20240214,212700,14392856720,10470,10470,10470,10470,0
|
|
20240214,212600,14392856720,10470,10470,10470,10470,0
|
|
20240214,212500,14392856720,10470,10470,10470,10470,0
|
|
20240214,212400,14392856720,10470,10470,10470,10470,0
|
|
20240214,212300,14392856720,10470,10470,10470,10470,0
|
|
20240214,212200,14392856720,10470,10470,10470,10470,0
|
|
20240214,212100,14392856720,10470,10470,10470,10470,0
|
|
20240214,212000,14392856720,10470,10470,10470,10470,0
|
|
20240214,211900,14392856720,10470,10470,10470,10470,0
|
|
20240214,211800,14392856720,10470,10470,10470,10470,0
|
|
20240214,211700,14392856720,10470,10470,10470,10470,0
|
|
20240214,211600,14392856720,10470,10470,10470,10470,0
|
|
20240214,211500,14392856720,10470,10470,10470,10470,0
|
|
20240214,211400,14392856720,10470,10470,10470,10470,0
|
|
20240214,211300,14392856720,10470,10470,10470,10470,0
|
|
20240214,211200,14392856720,10470,10470,10470,10470,0
|
|
20240214,211100,14392856720,10470,10470,10470,10470,0
|
|
20240214,211000,14392856720,10470,10470,10470,10470,0
|
|
20240214,210900,14392856720,10470,10470,10470,10470,0
|
|
20240214,210800,14392856720,10470,10470,10470,10470,0
|
|
20240214,210700,14392856720,10470,10470,10470,10470,0
|
|
20240214,210600,14392856720,10470,10470,10470,10470,0
|
|
20240214,210500,14392856720,10470,10470,10470,10470,0
|
|
20240214,210400,14392856720,10470,10470,10470,10470,0
|
|
20240214,210300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,210200,14392856720,10470,10470,10470,10470,0
|
|
20240214,210100,14392856720,10470,10470,10470,10470,0
|
|
20240214,210000,14392856720,10470,10470,10470,10470,0
|
|
20240214,205900,14392856720,10470,10470,10470,10470,0
|
|
20240214,205800,14392856720,10470,10470,10470,10470,0
|
|
20240214,205700,14392856720,10470,10470,10470,10470,0
|
|
20240214,205600,14392856720,10470,10470,10470,10470,0
|
|
20240214,205500,14392856720,10470,10470,10470,10470,0
|
|
20240214,205400,14392856720,10470,10470,10470,10470,0
|
|
20240214,205300,14392856720,10470,10470,10470,10470,0
|
|
20240214,205200,14392856720,10470,10470,10470,10470,0
|
|
20240214,205100,14392856720,10470,10470,10470,10470,0
|
|
20240214,205000,14392856720,10470,10470,10470,10470,0
|
|
20240214,204900,14392856720,10470,10470,10470,10470,0
|
|
20240214,204800,14392856720,10470,10470,10470,10470,0
|
|
20240214,204700,14392856720,10470,10470,10470,10470,0
|
|
20240214,204600,14392856720,10470,10470,10470,10470,0
|
|
20240214,204500,14392856720,10470,10470,10470,10470,0
|
|
20240214,204400,14392856720,10470,10470,10470,10470,0
|
|
20240214,204300,14392856720,10470,10470,10470,10470,0
|
|
20240214,204200,14392856720,10470,10470,10470,10470,0
|
|
20240214,204100,14392856720,10470,10470,10470,10470,0
|
|
20240214,204000,14392856720,10470,10470,10470,10470,0
|
|
20240214,203900,14392856720,10470,10470,10470,10470,0
|
|
20240214,203800,14392856720,10470,10470,10470,10470,0
|
|
20240214,203700,14392856720,10470,10470,10470,10470,0
|
|
20240214,203600,14392856720,10470,10470,10470,10470,0
|
|
20240214,203500,14392856720,10470,10470,10470,10470,0
|
|
20240214,203400,14392856720,10470,10470,10470,10470,0
|
|
20240214,203300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,203200,14392856720,10470,10470,10470,10470,0
|
|
20240214,203100,14392856720,10470,10470,10470,10470,0
|
|
20240214,203000,14392856720,10470,10470,10470,10470,0
|
|
20240214,202900,14392856720,10470,10470,10470,10470,0
|
|
20240214,202800,14392856720,10470,10470,10470,10470,0
|
|
20240214,202700,14392856720,10470,10470,10470,10470,0
|
|
20240214,202600,14392856720,10470,10470,10470,10470,0
|
|
20240214,202500,14392856720,10470,10470,10470,10470,0
|
|
20240214,202400,14392856720,10470,10470,10470,10470,0
|
|
20240214,202300,14392856720,10470,10470,10470,10470,0
|
|
20240214,202200,14392856720,10470,10470,10470,10470,0
|
|
20240214,202100,14392856720,10470,10470,10470,10470,0
|
|
20240214,202000,14392856720,10470,10470,10470,10470,0
|
|
20240214,201900,14392856720,10470,10470,10470,10470,0
|
|
20240214,201800,14392856720,10470,10470,10470,10470,0
|
|
20240214,201700,14392856720,10470,10470,10470,10470,0
|
|
20240214,201600,14392856720,10470,10470,10470,10470,0
|
|
20240214,201500,14392856720,10470,10470,10470,10470,0
|
|
20240214,201400,14392856720,10470,10470,10470,10470,0
|
|
20240214,201300,14392856720,10470,10470,10470,10470,0
|
|
20240214,201200,14392856720,10470,10470,10470,10470,0
|
|
20240214,201100,14392856720,10470,10470,10470,10470,0
|
|
20240214,201000,14392856720,10470,10470,10470,10470,0
|
|
20240214,200900,14392856720,10470,10470,10470,10470,0
|
|
20240214,200800,14392856720,10470,10470,10470,10470,0
|
|
20240214,200700,14392856720,10470,10470,10470,10470,0
|
|
20240214,200600,14392856720,10470,10470,10470,10470,0
|
|
20240214,200500,14392856720,10470,10470,10470,10470,0
|
|
20240214,200400,14392856720,10470,10470,10470,10470,0
|
|
20240214,200300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,200200,14392856720,10470,10470,10470,10470,0
|
|
20240214,200100,14392856720,10470,10470,10470,10470,0
|
|
20240214,200000,14392856720,10470,10470,10470,10470,0
|
|
20240214,195900,14392856720,10470,10470,10470,10470,0
|
|
20240214,195800,14392856720,10470,10470,10470,10470,0
|
|
20240214,195700,14392856720,10470,10470,10470,10470,0
|
|
20240214,195600,14392856720,10470,10470,10470,10470,0
|
|
20240214,195500,14392856720,10470,10470,10470,10470,0
|
|
20240214,195400,14392856720,10470,10470,10470,10470,0
|
|
20240214,195300,14392856720,10470,10470,10470,10470,0
|
|
20240214,195200,14392856720,10470,10470,10470,10470,0
|
|
20240214,195100,14392856720,10470,10470,10470,10470,0
|
|
20240214,195000,14392856720,10470,10470,10470,10470,0
|
|
20240214,194900,14392856720,10470,10470,10470,10470,0
|
|
20240214,194800,14392856720,10470,10470,10470,10470,0
|
|
20240214,194700,14392856720,10470,10470,10470,10470,0
|
|
20240214,194600,14392856720,10470,10470,10470,10470,0
|
|
20240214,194500,14392856720,10470,10470,10470,10470,0
|
|
20240214,194400,14392856720,10470,10470,10470,10470,0
|
|
20240214,194300,14392856720,10470,10470,10470,10470,0
|
|
20240214,194200,14392856720,10470,10470,10470,10470,0
|
|
20240214,194100,14392856720,10470,10470,10470,10470,0
|
|
20240214,194000,14392856720,10470,10470,10470,10470,0
|
|
20240214,193900,14392856720,10470,10470,10470,10470,0
|
|
20240214,193800,14392856720,10470,10470,10470,10470,0
|
|
20240214,193700,14392856720,10470,10470,10470,10470,0
|
|
20240214,193600,14392856720,10470,10470,10470,10470,0
|
|
20240214,193500,14392856720,10470,10470,10470,10470,0
|
|
20240214,193400,14392856720,10470,10470,10470,10470,0
|
|
20240214,193300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,193200,14392856720,10470,10470,10470,10470,0
|
|
20240214,193100,14392856720,10470,10470,10470,10470,0
|
|
20240214,193000,14392856720,10470,10470,10470,10470,0
|
|
20240214,192900,14392856720,10470,10470,10470,10470,0
|
|
20240214,192800,14392856720,10470,10470,10470,10470,0
|
|
20240214,192700,14392856720,10470,10470,10470,10470,0
|
|
20240214,192600,14392856720,10470,10470,10470,10470,0
|
|
20240214,192500,14392856720,10470,10470,10470,10470,0
|
|
20240214,192400,14392856720,10470,10470,10470,10470,0
|
|
20240214,192300,14392856720,10470,10470,10470,10470,0
|
|
20240214,192200,14392856720,10470,10470,10470,10470,0
|
|
20240214,192100,14392856720,10470,10470,10470,10470,0
|
|
20240214,192000,14392856720,10470,10470,10470,10470,0
|
|
20240214,191900,14392856720,10470,10470,10470,10470,0
|
|
20240214,191800,14392856720,10470,10470,10470,10470,0
|
|
20240214,191700,14392856720,10470,10470,10470,10470,0
|
|
20240214,191600,14392856720,10470,10470,10470,10470,0
|
|
20240214,191500,14392856720,10470,10470,10470,10470,0
|
|
20240214,191400,14392856720,10470,10470,10470,10470,0
|
|
20240214,191300,14392856720,10470,10470,10470,10470,0
|
|
20240214,191200,14392856720,10470,10470,10470,10470,0
|
|
20240214,191100,14392856720,10470,10470,10470,10470,0
|
|
20240214,191000,14392856720,10470,10470,10470,10470,0
|
|
20240214,190900,14392856720,10470,10470,10470,10470,0
|
|
20240214,190800,14392856720,10470,10470,10470,10470,0
|
|
20240214,190700,14392856720,10470,10470,10470,10470,0
|
|
20240214,190600,14392856720,10470,10470,10470,10470,0
|
|
20240214,190500,14392856720,10470,10470,10470,10470,0
|
|
20240214,190400,14392856720,10470,10470,10470,10470,0
|
|
20240214,190300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,190200,14392856720,10470,10470,10470,10470,0
|
|
20240214,190100,14392856720,10470,10470,10470,10470,0
|
|
20240214,190000,14392856720,10470,10470,10470,10470,0
|
|
20240214,185900,14392856720,10470,10470,10470,10470,0
|
|
20240214,185800,14392856720,10470,10470,10470,10470,0
|
|
20240214,185700,14392856720,10470,10470,10470,10470,0
|
|
20240214,185600,14392856720,10470,10470,10470,10470,0
|
|
20240214,185500,14392856720,10470,10470,10470,10470,0
|
|
20240214,185400,14392856720,10470,10470,10470,10470,0
|
|
20240214,185300,14392856720,10470,10470,10470,10470,0
|
|
20240214,185200,14392856720,10470,10470,10470,10470,0
|
|
20240214,185100,14392856720,10470,10470,10470,10470,0
|
|
20240214,185000,14392856720,10470,10470,10470,10470,0
|
|
20240214,184900,14392856720,10470,10470,10470,10470,0
|
|
20240214,184800,14392856720,10470,10470,10470,10470,0
|
|
20240214,184700,14392856720,10470,10470,10470,10470,0
|
|
20240214,184600,14392856720,10470,10470,10470,10470,0
|
|
20240214,184500,14392856720,10470,10470,10470,10470,0
|
|
20240214,184400,14392856720,10470,10470,10470,10470,0
|
|
20240214,184300,14392856720,10470,10470,10470,10470,0
|
|
20240214,184200,14392856720,10470,10470,10470,10470,0
|
|
20240214,184100,14392856720,10470,10470,10470,10470,0
|
|
20240214,184000,14392856720,10470,10470,10470,10470,0
|
|
20240214,183900,14392856720,10470,10470,10470,10470,0
|
|
20240214,183800,14392856720,10470,10470,10470,10470,0
|
|
20240214,183700,14392856720,10470,10470,10470,10470,0
|
|
20240214,183600,14392856720,10470,10470,10470,10470,0
|
|
20240214,183500,14392856720,10470,10470,10470,10470,0
|
|
20240214,183400,14392856720,10470,10470,10470,10470,0
|
|
20240214,183300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,183200,14392856720,10470,10470,10470,10470,0
|
|
20240214,183100,14392856720,10470,10470,10470,10470,0
|
|
20240214,183000,14392856720,10470,10470,10470,10470,0
|
|
20240214,182900,14392856720,10470,10470,10470,10470,0
|
|
20240214,182800,14392856720,10470,10470,10470,10470,0
|
|
20240214,182700,14392856720,10470,10470,10470,10470,0
|
|
20240214,182600,14392856720,10470,10470,10470,10470,0
|
|
20240214,182500,14392856720,10470,10470,10470,10470,0
|
|
20240214,182400,14392856720,10470,10470,10470,10470,0
|
|
20240214,182300,14392856720,10470,10470,10470,10470,0
|
|
20240214,182200,14392856720,10470,10470,10470,10470,0
|
|
20240214,182100,14392856720,10470,10470,10470,10470,0
|
|
20240214,182000,14392856720,10470,10470,10470,10470,0
|
|
20240214,181900,14392856720,10470,10470,10470,10470,0
|
|
20240214,181800,14392856720,10470,10470,10470,10470,0
|
|
20240214,181700,14392856720,10470,10470,10470,10470,0
|
|
20240214,181600,14392856720,10470,10470,10470,10470,0
|
|
20240214,181500,14392856720,10470,10470,10470,10470,0
|
|
20240214,181400,14392856720,10470,10470,10470,10470,0
|
|
20240214,181300,14392856720,10470,10470,10470,10470,0
|
|
20240214,181200,14392856720,10470,10470,10470,10470,0
|
|
20240214,181100,14392856720,10470,10470,10470,10470,0
|
|
20240214,181000,14392856720,10470,10470,10470,10470,0
|
|
20240214,180900,14392856720,10470,10470,10470,10470,0
|
|
20240214,180800,14392856720,10470,10470,10470,10470,0
|
|
20240214,180700,14392856720,10470,10470,10470,10470,0
|
|
20240214,180600,14392856720,10470,10470,10470,10470,0
|
|
20240214,180500,14392856720,10470,10470,10470,10470,0
|
|
20240214,180400,14392856720,10470,10470,10470,10470,0
|
|
20240214,180300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,180200,14392856720,10470,10470,10470,10470,0
|
|
20240214,180100,14392856720,10470,10470,10470,10470,0
|
|
20240214,180000,14392856720,10470,10470,10470,10470,0
|
|
20240214,175900,14392856720,10470,10470,10470,10470,0
|
|
20240214,175800,14392856720,10470,10470,10470,10470,0
|
|
20240214,175700,14392856720,10470,10470,10470,10470,0
|
|
20240214,175600,14392856720,10470,10470,10470,10470,0
|
|
20240214,175500,14392856720,10470,10470,10470,10470,0
|
|
20240214,175400,14392856720,10470,10470,10470,10470,0
|
|
20240214,175300,14392856720,10470,10470,10470,10470,0
|
|
20240214,175200,14392856720,10470,10470,10470,10470,0
|
|
20240214,175100,14392856720,10470,10470,10470,10470,0
|
|
20240214,175000,14392856720,10470,10470,10470,10470,0
|
|
20240214,174900,14392856720,10470,10470,10470,10470,0
|
|
20240214,174800,14392856720,10470,10470,10470,10470,0
|
|
20240214,174700,14392856720,10470,10470,10470,10470,0
|
|
20240214,174600,14392856720,10470,10470,10470,10470,0
|
|
20240214,174500,14392856720,10470,10470,10470,10470,0
|
|
20240214,174400,14392856720,10470,10470,10470,10470,0
|
|
20240214,174300,14392856720,10470,10470,10470,10470,0
|
|
20240214,174200,14392856720,10470,10470,10470,10470,0
|
|
20240214,174100,14392856720,10470,10470,10470,10470,0
|
|
20240214,174000,14392856720,10470,10470,10470,10470,0
|
|
20240214,173900,14392856720,10470,10470,10470,10470,0
|
|
20240214,173800,14392856720,10470,10470,10470,10470,0
|
|
20240214,173700,14392856720,10470,10470,10470,10470,0
|
|
20240214,173600,14392856720,10470,10470,10470,10470,0
|
|
20240214,173500,14392856720,10470,10470,10470,10470,0
|
|
20240214,173400,14392856720,10470,10470,10470,10470,0
|
|
20240214,173300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,173200,14392856720,10470,10470,10470,10470,0
|
|
20240214,173100,14392856720,10470,10470,10470,10470,0
|
|
20240214,173000,14392856720,10470,10470,10470,10470,0
|
|
20240214,172900,14392856720,10470,10470,10470,10470,0
|
|
20240214,172800,14392856720,10470,10470,10470,10470,0
|
|
20240214,172700,14392856720,10470,10470,10470,10470,0
|
|
20240214,172600,14392856720,10470,10470,10470,10470,0
|
|
20240214,172500,14392856720,10470,10470,10470,10470,0
|
|
20240214,172400,14392856720,10470,10470,10470,10470,0
|
|
20240214,172300,14392856720,10470,10470,10470,10470,0
|
|
20240214,172200,14392856720,10470,10470,10470,10470,0
|
|
20240214,172100,14392856720,10470,10470,10470,10470,0
|
|
20240214,172000,14392856720,10470,10470,10470,10470,0
|
|
20240214,171900,14392856720,10470,10470,10470,10470,0
|
|
20240214,171800,14392856720,10470,10470,10470,10470,0
|
|
20240214,171700,14392856720,10470,10470,10470,10470,0
|
|
20240214,171600,14392856720,10470,10470,10470,10470,0
|
|
20240214,171500,14392856720,10470,10470,10470,10470,0
|
|
20240214,171400,14392856720,10470,10470,10470,10470,0
|
|
20240214,171300,14392856720,10470,10470,10470,10470,0
|
|
20240214,171200,14392856720,10470,10470,10470,10470,0
|
|
20240214,171100,14392856720,10470,10470,10470,10470,0
|
|
20240214,171000,14392856720,10470,10470,10470,10470,0
|
|
20240214,170900,14392856720,10470,10470,10470,10470,0
|
|
20240214,170800,14392856720,10470,10470,10470,10470,0
|
|
20240214,170700,14392856720,10470,10470,10470,10470,0
|
|
20240214,170600,14392856720,10470,10470,10470,10470,0
|
|
20240214,170500,14392856720,10470,10470,10470,10470,0
|
|
20240214,170400,14392856720,10470,10470,10470,10470,0
|
|
20240214,170300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,170200,14392856720,10470,10470,10470,10470,0
|
|
20240214,170100,14392856720,10470,10470,10470,10470,0
|
|
20240214,170000,14392856720,10470,10470,10470,10470,0
|
|
20240214,165900,14392856720,10470,10470,10470,10470,0
|
|
20240214,165800,14392856720,10470,10470,10470,10470,0
|
|
20240214,165700,14392856720,10470,10470,10470,10470,0
|
|
20240214,165600,14392856720,10470,10470,10470,10470,0
|
|
20240214,165500,14392856720,10470,10470,10470,10470,0
|
|
20240214,165400,14392856720,10470,10470,10470,10470,0
|
|
20240214,165300,14392856720,10470,10470,10470,10470,0
|
|
20240214,165200,14392856720,10470,10470,10470,10470,0
|
|
20240214,165100,14392856720,10470,10470,10470,10470,0
|
|
20240214,165000,14392856720,10470,10470,10470,10470,0
|
|
20240214,164900,14392856720,10470,10470,10470,10470,0
|
|
20240214,164800,14392856720,10470,10470,10470,10470,0
|
|
20240214,164700,14392856720,10470,10470,10470,10470,0
|
|
20240214,164600,14392856720,10470,10470,10470,10470,0
|
|
20240214,164500,14392856720,10470,10470,10470,10470,0
|
|
20240214,164400,14392856720,10470,10470,10470,10470,0
|
|
20240214,164300,14392856720,10470,10470,10470,10470,0
|
|
20240214,164200,14392856720,10470,10470,10470,10470,0
|
|
20240214,164100,14392856720,10470,10470,10470,10470,0
|
|
20240214,164000,14392856720,10470,10470,10470,10470,0
|
|
20240214,163900,14392856720,10470,10470,10470,10470,0
|
|
20240214,163800,14392856720,10470,10470,10470,10470,0
|
|
20240214,163700,14392856720,10470,10470,10470,10470,0
|
|
20240214,163600,14392856720,10470,10470,10470,10470,0
|
|
20240214,163500,14392856720,10470,10470,10470,10470,0
|
|
20240214,163400,14392856720,10470,10470,10470,10470,0
|
|
20240214,163300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,163200,14392856720,10470,10470,10470,10470,0
|
|
20240214,163100,14392856720,10470,10470,10470,10470,0
|
|
20240214,163000,14392856720,10470,10470,10470,10470,0
|
|
20240214,162900,14392856720,10470,10470,10470,10470,0
|
|
20240214,162800,14392856720,10470,10470,10470,10470,0
|
|
20240214,162700,14392856720,10470,10470,10470,10470,0
|
|
20240214,162600,14392856720,10470,10470,10470,10470,0
|
|
20240214,162500,14392856720,10470,10470,10470,10470,0
|
|
20240214,162400,14392856720,10470,10470,10470,10470,0
|
|
20240214,162300,14392856720,10470,10470,10470,10470,0
|
|
20240214,162200,14392856720,10470,10470,10470,10470,0
|
|
20240214,162100,14392856720,10470,10470,10470,10470,0
|
|
20240214,162000,14392856720,10470,10470,10470,10470,0
|
|
20240214,161900,14392856720,10470,10470,10470,10470,0
|
|
20240214,161800,14392856720,10470,10470,10470,10470,0
|
|
20240214,161700,14392856720,10470,10470,10470,10470,0
|
|
20240214,161600,14392856720,10470,10470,10470,10470,0
|
|
20240214,161500,14392856720,10470,10470,10470,10470,0
|
|
20240214,161400,14392856720,10470,10470,10470,10470,0
|
|
20240214,161300,14392856720,10470,10470,10470,10470,0
|
|
20240214,161200,14392856720,10470,10470,10470,10470,0
|
|
20240214,161100,14392856720,10470,10470,10470,10470,0
|
|
20240214,161000,14392856720,10470,10470,10470,10470,0
|
|
20240214,160900,14392856720,10470,10470,10470,10470,0
|
|
20240214,160800,14392856720,10470,10470,10470,10470,0
|
|
20240214,160700,14392856720,10470,10470,10470,10470,0
|
|
20240214,160600,14392856720,10470,10470,10470,10470,0
|
|
20240214,160500,14392856720,10470,10470,10470,10470,0
|
|
20240214,160400,14392856720,10470,10470,10470,10470,0
|
|
20240214,160300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,160200,14392856720,10470,10470,10470,10470,0
|
|
20240214,160100,14392856720,10470,10470,10470,10470,0
|
|
20240214,160000,14392856720,10470,10470,10470,10470,0
|
|
20240214,155900,14392856720,10470,10470,10470,10470,0
|
|
20240214,155800,14392856720,10470,10470,10470,10470,0
|
|
20240214,155700,14392856720,10470,10470,10470,10470,0
|
|
20240214,155600,14392856720,10470,10470,10470,10470,0
|
|
20240214,155500,14392856720,10470,10470,10470,10470,0
|
|
20240214,155400,14392856720,10470,10470,10470,10470,0
|
|
20240214,155300,14392856720,10470,10470,10470,10470,0
|
|
20240214,155200,14392856720,10470,10470,10470,10470,0
|
|
20240214,155100,14392856720,10470,10470,10470,10470,0
|
|
20240214,155000,14392856720,10470,10470,10470,10470,0
|
|
20240214,154900,14392856720,10470,10470,10470,10470,0
|
|
20240214,154800,14392856720,10470,10470,10470,10470,0
|
|
20240214,154700,14392856720,10470,10470,10470,10470,0
|
|
20240214,154600,14392856720,10470,10470,10470,10470,0
|
|
20240214,154500,14392856720,10470,10470,10470,10470,0
|
|
20240214,154400,14392856720,10470,10470,10470,10470,0
|
|
20240214,154300,14392856720,10470,10470,10470,10470,0
|
|
20240214,154200,14392856720,10470,10470,10470,10470,0
|
|
20240214,154100,14392856720,10470,10470,10470,10470,0
|
|
20240214,154000,14392856720,10470,10470,10470,10470,0
|
|
20240214,153900,14392856720,10470,10470,10470,10470,0
|
|
20240214,153800,14392856720,10470,10470,10470,10470,0
|
|
20240214,153700,14392856720,10470,10470,10470,10470,0
|
|
20240214,153600,14392856720,10470,10470,10470,10470,0
|
|
20240214,153500,14392856720,10470,10470,10470,10470,0
|
|
20240214,153400,14392856720,10470,10470,10470,10470,0
|
|
20240214,153300,14392856720,10470,10470,10470,10470,24072
|
|
20240214,153200,14392856720,10470,10470,10470,10470,0
|
|
20240214,153100,14392856720,10470,10470,10470,10470,0
|
|
20240214,153000,14392856720,10470,10470,10470,10470,24072
|
|
20240214,152900,14140822880,10470,10470,10470,10470,0
|
|
20240214,152800,14140822880,10470,10470,10470,10470,0
|
|
20240214,152700,14140822880,10470,10470,10470,10470,0
|
|
20240214,152600,14140822880,10470,10470,10470,10470,0
|
|
20240214,152500,14140822880,10470,10470,10470,10470,0
|
|
20240214,152400,14140822880,10470,10470,10470,10470,0
|
|
20240214,152300,14140822880,10470,10470,10470,10470,0
|
|
20240214,152200,14140822880,10470,10470,10470,10470,0
|
|
20240214,152100,14140822880,10470,10470,10470,10470,0
|
|
20240214,152000,14140822880,10470,10470,10470,10470,0
|
|
20240214,151900,14140822880,10470,10490,10490,10440,15041
|
|
20240214,151800,13983458940,10490,10500,10520,10480,2324
|
|
20240214,151700,13959074190,10500,10530,10530,10500,6265
|
|
20240214,151600,13893227620,10530,10540,10540,10520,3256
|
|
20240214,151500,13858940740,10540,10540,10550,10530,1227
|
|
20240214,151400,13846012110,10530,10550,10560,10530,4830
|
|
20240214,151300,13795097170,10550,10570,10570,10540,2470
|
|
20240214,151200,13769026390,10570,10560,10580,10550,4457
|
|
20240214,151100,13721943410,10560,10530,10560,10530,11454
|
|
20240214,151000,13601104580,10520,10520,10530,10510,1275
|
|
20240214,150900,13587691680,10520,10530,10530,10500,1496
|
|
20240214,150800,13571966510,10520,10510,10520,10510,1645
|
|
20240214,150700,13554663680,10500,10500,10510,10500,1716
|
|
20240214,150600,13536634500,10500,10500,10520,10490,2292
|
|
20240214,150500,13512564440,10500,10520,10520,10500,3712
|
|
20240214,150400,13473580420,10500,10520,10530,10500,2869
|
|
20240214,150300,13443398250,10520,10530,10530,10520,1444
|
|
20240214,150200,13428202210,10520,10510,10530,10510,3348
|
|
20240214,150100,13392976190,10500,10480,10500,10480,1556
|
|
20240214,150000,13376648610,10480,10480,10490,10470,2317
|
|
20240214,145900,13352367890,10490,10500,10500,10480,1524
|
|
20240214,145800,13336383370,10500,10520,10530,10500,1978
|
|
20240214,145700,13315598540,10520,10520,10520,10500,3047
|
|
20240214,145600,13283582720,10520,10520,10520,10520,507
|
|
20240214,145500,13278249080,10520,10520,10520,10510,1752
|
|
20240214,145400,13259832040,10520,10540,10540,10520,1033
|
|
20240214,145300,13248955970,10540,10540,10540,10530,1005
|
|
20240214,145200,13238368780,10540,10520,10540,10510,898
|
|
20240214,145100,13228920930,10530,10540,10540,10520,1551
|
|
20240214,145000,13212582470,10540,10520,10550,10510,518
|
|
20240214,144900,13207127620,10520,10530,10530,10520,817
|
|
20240214,144800,13198528910,10540,10530,10550,10530,359
|
|
20240214,144700,13194745190,10530,10520,10530,10500,2048
|
|
20240214,144600,13173194120,10520,10510,10530,10510,449
|
|
20240214,144500,13168471880,10500,10490,10500,10490,1119
|
|
20240214,144400,13156730900,10500,10480,10500,10480,1659
|
|
20240214,144300,13139318150,10480,10460,10490,10460,3904
|
|
20240214,144200,13098438260,10460,10500,10500,10460,4515
|
|
20240214,144100,13051128490,10500,10500,10500,10500,4286
|
|
20240214,144000,13006125490,10500,10500,10510,10500,1408
|
|
20240214,143900,12991340300,10510,10500,10510,10500,745
|
|
20240214,143800,12983516460,10500,10510,10510,10500,1411
|
|
20240214,143700,12968697420,10500,10510,10510,10500,2584
|
|
20240214,143600,12941554030,10500,10530,10530,10500,1945
|
|
20240214,143500,12921112060,10520,10550,10550,10500,4749
|
|
20240214,143400,12871170420,10550,10540,10550,10540,405
|
|
20240214,143300,12866901700,10550,10560,10570,10540,290
|
|
20240214,143200,12863843090,10550,10570,10570,10520,4159
|
|
20240214,143100,12819936680,10570,10610,10610,10560,2189
|
|
20240214,143000,12796747430,10610,10630,10630,10600,3340
|
|
20240214,142900,12761316530,10600,10570,10640,10570,21940
|
|
20240214,142800,12528734990,10570,10520,10570,10520,4947
|
|
20240214,142700,12476540840,10530,10500,10530,10500,3232
|
|
20240214,142600,12442557810,10500,10510,10510,10500,1891
|
|
20240214,142500,12422696920,10510,10520,10520,10510,263
|
|
20240214,142400,12419930930,10520,10510,10520,10500,648
|
|
20240214,142300,12413120240,10500,10510,10510,10500,2065
|
|
20240214,142200,12391431980,10510,10520,10520,10510,459
|
|
20240214,142100,12386605290,10520,10510,10530,10500,1423
|
|
20240214,142000,12371652480,10510,10500,10520,10500,86
|
|
20240214,141900,12370749150,10500,10530,10530,10500,6293
|
|
20240214,141800,12304621510,10530,10550,10550,10530,767
|
|
20240214,141700,12296539550,10550,10540,10550,10540,1152
|
|
20240214,141600,12284387310,10550,10540,10550,10540,736
|
|
20240214,141500,12276627270,10540,10540,10540,10530,193
|
|
20240214,141400,12274594250,10530,10530,10540,10530,126
|
|
20240214,141300,12273267340,10530,10530,10530,10510,1164
|
|
20240214,141200,12261018670,10530,10510,10530,10510,2045
|
|
20240214,141100,12239502090,10510,10540,10540,10510,3091
|
|
20240214,141000,12206970740,10530,10550,10560,10530,4758
|
|
20240214,140900,12156822720,10550,10550,10560,10550,266
|
|
20240214,140800,12154015570,10540,10540,10550,10540,3741
|
|
20240214,140700,12114553890,10540,10540,10550,10530,788
|
|
20240214,140600,12106249440,10540,10540,10540,10530,1542
|
|
20240214,140500,12089998030,10540,10540,10540,10530,197
|
|
20240214,140400,12087922580,10540,10540,10550,10540,1144
|
|
20240214,140300,12075864800,10540,10540,10550,10540,2431
|
|
20240214,140200,12050242040,10550,10550,10550,10530,1836
|
|
20240214,140100,12030890370,10550,10540,10560,10530,3793
|
|
20240214,140000,11990894350,10540,10540,10540,10530,356
|
|
20240214,135900,11987145180,10530,10530,10540,10530,723
|
|
20240214,135800,11979525740,10530,10530,10530,10520,1163
|
|
20240214,135700,11967286000,10530,10530,10540,10510,1424
|
|
20240214,135600,11952294220,10530,10470,10550,10470,11736
|
|
20240214,135500,11828813230,10510,10500,10510,10470,4016
|
|
20240214,135400,11786685320,10510,10500,10510,10500,2051
|
|
20240214,135300,11765142740,10510,10500,10510,10500,1732
|
|
20240214,135200,11746951020,10510,10520,10520,10510,1402
|
|
20240214,135100,11732213880,10510,10510,10520,10510,632
|
|
20240214,135000,11725570940,10510,10510,10510,10500,854
|
|
20240214,134900,11716595420,10500,10510,10510,10500,620
|
|
20240214,134800,11710081750,10510,10490,10510,10490,1222
|
|
20240214,134700,11697257140,10470,10470,10470,10460,625
|
|
20240214,134600,11690713890,10460,10480,10480,10460,987
|
|
20240214,134500,11680377270,10480,10480,10480,10480,170
|
|
20240214,134400,11678595670,10470,10470,10470,10470,330
|
|
20240214,134300,11675140570,10460,10470,10490,10460,2337
|
|
20240214,134200,11650674200,10470,10500,10500,10470,672
|
|
20240214,134100,11643629620,10500,10470,10500,10470,1093
|
|
20240214,134000,11632160970,10460,10460,10470,10460,1700
|
|
20240214,133900,11614378270,10450,10450,10460,10440,654
|
|
20240214,133800,11607543810,10450,10440,10460,10440,351
|
|
20240214,133700,11603874510,10450,10460,10460,10430,1230
|
|
20240214,133600,11591025530,10440,10440,10460,10430,2038
|
|
20240214,133500,11569755770,10430,10460,10460,10430,5405
|
|
20240214,133400,11513304820,10460,10500,10520,10460,11727
|
|
20240214,133300,11390399380,10500,10510,10510,10500,1410
|
|
20240214,133200,11375590720,10510,10530,10530,10510,1217
|
|
20240214,133100,11362797280,10520,10530,10540,10520,1550
|
|
20240214,133000,11346490010,10540,10550,10550,10520,2908
|
|
20240214,132900,11315862040,10550,10530,10550,10520,1012
|
|
20240214,132800,11305205430,10530,10540,10550,10520,270
|
|
20240214,132700,11302361240,10550,10530,10550,10520,1326
|
|
20240214,132600,11288396870,10520,10530,10530,10520,727
|
|
20240214,132500,11280742090,10530,10510,10530,10510,2952
|
|
20240214,132400,11249675020,10500,10500,10530,10480,4753
|
|
20240214,132300,11199841660,10500,10530,10530,10490,9258
|
|
20240214,132200,11102508670,10540,10530,10540,10530,641
|
|
20240214,132100,11095755470,10540,10530,10540,10520,1364
|
|
20240214,132000,11081394090,10520,10530,10550,10520,2322
|
|
20240214,131900,11056935450,10530,10570,10580,10530,2708
|
|
20240214,131800,11028348090,10570,10540,10590,10530,10775
|
|
20240214,131700,10914533650,10540,10510,10540,10500,2851
|
|
20240214,131600,10884525600,10510,10500,10510,10500,203
|
|
20240214,131500,10882392680,10500,10510,10530,10500,1019
|
|
20240214,131400,10871679490,10510,10520,10520,10510,1133
|
|
20240214,131300,10859766680,10520,10510,10520,10500,3532
|
|
20240214,131200,10822643780,10510,10500,10510,10480,2793
|
|
20240214,131100,10793321620,10500,10490,10500,10490,1268
|
|
20240214,131000,10780012630,10490,10490,10500,10490,917
|
|
20240214,130900,10770392450,10490,10490,10500,10490,1009
|
|
20240214,130800,10759807990,10490,10490,10500,10490,2803
|
|
20240214,130700,10730404510,10490,10490,10500,10480,1708
|
|
20240214,130600,10712482980,10490,10490,10490,10480,429
|
|
20240214,130500,10707985850,10490,10510,10510,10480,5509
|
|
20240214,130400,10650230790,10510,10510,10530,10510,579
|
|
20240214,130300,10644142190,10510,10510,10510,10500,1028
|
|
20240214,130200,10633337940,10510,10490,10510,10490,562
|
|
20240214,130100,10627436400,10500,10510,10520,10480,3184
|
|
20240214,130000,10594004400,10520,10510,10530,10500,3705
|
|
20240214,125900,10555035260,10520,10510,10530,10510,575
|
|
20240214,125800,10548989800,10510,10520,10530,10510,2782
|
|
20240214,125700,10519733080,10520,10530,10530,10510,1637
|
|
20240214,125600,10502506330,10530,10480,10530,10470,2830
|
|
20240214,125500,10472775080,10480,10490,10500,10470,1391
|
|
20240214,125400,10458190270,10500,10510,10520,10500,2902
|
|
20240214,125300,10427715760,10510,10490,10520,10490,2717
|
|
20240214,125200,10399174580,10490,10470,10510,10470,7006
|
|
20240214,125100,10325661350,10500,10450,10510,10450,14299
|
|
20240214,125000,10175637330,10440,10440,10450,10420,1589
|
|
20240214,124900,10159046000,10430,10400,10430,10400,4216
|
|
20240214,124800,10115172440,10400,10400,10400,10380,1047
|
|
20240214,124700,10104295300,10390,10390,10400,10390,1830
|
|
20240214,124600,10085277860,10400,10370,10400,10360,5810
|
|
20240214,124500,10024999690,10370,10380,10380,10360,899
|
|
20240214,124400,10015674320,10380,10380,10380,10370,797
|
|
20240214,124300,10007403400,10380,10370,10380,10370,431
|
|
20240214,124200,10002933890,10370,10380,10380,10360,970
|
|
20240214,124100,9992872360,10380,10380,10390,10380,1966
|
|
20240214,124000,9972450200,10350,10350,10380,10340,2718
|
|
20240214,123900,9944305020,10350,10340,10350,10340,294
|
|
20240214,123800,9941264390,10340,10340,10350,10340,1679
|
|
20240214,123700,9923903070,10340,10350,10360,10340,461
|
|
20240214,123600,9919132720,10350,10330,10350,10330,271
|
|
20240214,123500,9916330560,10330,10330,10350,10330,176
|
|
20240214,123400,9914512450,10330,10330,10350,10320,2118
|
|
20240214,123300,9892620070,10340,10340,10350,10320,2423
|
|
20240214,123200,9867584510,10340,10360,10370,10340,315
|
|
20240214,123100,9864327260,10330,10350,10360,10330,3308
|
|
20240214,123000,9830113510,10350,10370,10370,10350,346
|
|
20240214,122900,9826527480,10380,10380,10380,10370,297
|
|
20240214,122800,9823444640,10380,10380,10390,10370,570
|
|
20240214,122700,9817526080,10380,10380,10400,10380,786
|
|
20240214,122600,9809357640,10380,10350,10380,10340,6327
|
|
20240214,122500,9743801530,10340,10350,10350,10340,1283
|
|
20240214,122400,9730524930,10350,10340,10360,10340,1150
|
|
20240214,122300,9718627330,10320,10340,10350,10310,1032
|
|
20240214,122200,9707966180,10350,10360,10370,10350,989
|
|
20240214,122100,9697725140,10350,10350,10360,10300,6898
|
|
20240214,122000,9626532780,10350,10350,10370,10350,1859
|
|
20240214,121900,9607291960,10370,10370,10390,10340,1738
|
|
20240214,121800,9589282410,10380,10400,10400,10370,2361
|
|
20240214,121700,9564780960,10400,10400,10410,10380,3528
|
|
20240214,121600,9528104450,10410,10420,10420,10390,1544
|
|
20240214,121500,9512034800,10430,10390,10450,10370,11097
|
|
20240214,121400,9396360710,10390,10380,10390,10360,2247
|
|
20240214,121300,9373034360,10370,10390,10390,10370,4284
|
|
20240214,121200,9328571210,10390,10370,10390,10370,3804
|
|
20240214,121100,9289065670,10370,10340,10380,10340,4184
|
|
20240214,121000,9245707530,10370,10300,10370,10300,11639
|
|
20240214,120900,9125403230,10300,10290,10300,10290,1184
|
|
20240214,120800,9113213370,10290,10290,10300,10280,1459
|
|
20240214,120700,9098200490,10300,10300,10300,10260,701
|
|
20240214,120600,9091001660,10300,10290,10300,10290,404
|
|
20240214,120500,9086842700,10280,10280,10290,10270,564
|
|
20240214,120400,9081040560,10270,10270,10290,10260,308
|
|
20240214,120300,9077877640,10270,10280,10300,10270,3909
|
|
20240214,120200,9037640170,10260,10260,10270,10260,2001
|
|
20240214,120100,9017104770,10260,10270,10270,10230,1072
|
|
20240214,120000,9006126050,10270,10250,10270,10240,1493
|
|
20240214,115900,8990813550,10250,10250,10260,10240,1535
|
|
20240214,115800,8975079320,10250,10270,10280,10250,1336
|
|
20240214,115700,8961378010,10260,10260,10270,10260,620
|
|
20240214,115600,8955013460,10270,10260,10270,10260,613
|
|
20240214,115500,8948719370,10270,10270,10270,10260,741
|
|
20240214,115400,8941116100,10270,10260,10270,10260,1206
|
|
20240214,115300,8928741840,10260,10270,10270,10260,55
|
|
20240214,115200,8928177000,10270,10270,10270,10240,1717
|
|
20240214,115100,8910558430,10260,10250,10270,10230,207
|
|
20240214,115000,8908434120,10250,10250,10250,10220,3260
|
|
20240214,114900,8875102610,10250,10240,10250,10240,284
|
|
20240214,114800,8872193910,10250,10230,10250,10230,917
|
|
20240214,114700,8862811580,10240,10240,10250,10220,1661
|
|
20240214,114600,8845815920,10230,10240,10250,10230,2157
|
|
20240214,114500,8823731920,10240,10220,10240,10220,2236
|
|
20240214,114400,8800860900,10210,10260,10260,10200,11782
|
|
20240214,114300,8680337350,10260,10260,10270,10250,1090
|
|
20240214,114200,8669161120,10270,10270,10270,10260,1360
|
|
20240214,114100,8655205100,10270,10270,10270,10270,84
|
|
20240214,114000,8654342420,10270,10260,10280,10260,1760
|
|
20240214,113900,8636267620,10260,10280,10280,10260,443
|
|
20240214,113800,8631721780,10260,10280,10280,10260,3224
|
|
20240214,113700,8598627970,10280,10280,10280,10270,1053
|
|
20240214,113600,8587808470,10280,10280,10290,10280,787
|
|
20240214,113500,8579718020,10280,10280,10290,10270,219
|
|
20240214,113400,8577465800,10280,10280,10290,10280,781
|
|
20240214,113300,8569437100,10280,10260,10280,10260,158
|
|
20240214,113200,8567815200,10260,10250,10260,10250,586
|
|
20240214,113100,8561805130,10260,10270,10270,10250,220
|
|
20240214,113000,8559547890,10260,10270,10280,10260,5296
|
|
20240214,112900,8505209470,10260,10280,10280,10260,81
|
|
20240214,112800,8504378370,10290,10260,10290,10250,2482
|
|
20240214,112700,8478924740,10250,10260,10260,10250,373
|
|
20240214,112600,8475100160,10260,10300,10300,10260,3102
|
|
20240214,112500,8443222660,10290,10300,10310,10290,1466
|
|
20240214,112400,8428117010,10300,10290,10300,10280,725
|
|
20240214,112300,8420653400,10280,10300,10300,10280,660
|
|
20240214,112200,8413862870,10300,10300,10300,10280,1483
|
|
20240214,112100,8398598560,10300,10300,10300,10290,1127
|
|
20240214,112000,8386993650,10290,10270,10290,10270,898
|
|
20240214,111900,8377770550,10270,10270,10270,10260,110
|
|
20240214,111800,8376641180,10270,10270,10270,10270,50
|
|
20240214,111700,8376127680,10270,10260,10270,10260,772
|
|
20240214,111600,8368203420,10260,10270,10270,10260,1512
|
|
20240214,111500,8352680950,10270,10290,10290,10270,248
|
|
20240214,111400,8350130580,10300,10290,10300,10290,1583
|
|
20240214,111300,8333838160,10290,10260,10290,10260,1636
|
|
20240214,111200,8317027340,10260,10270,10270,10260,701
|
|
20240214,111100,8309828500,10270,10260,10270,10260,1102
|
|
20240214,111000,8298521390,10260,10260,10270,10250,420
|
|
20240214,110900,8294215750,10250,10250,10250,10240,913
|
|
20240214,110800,8284857510,10250,10260,10270,10250,2064
|
|
20240214,110700,8263695290,10270,10260,10270,10260,300
|
|
20240214,110600,8260615670,10260,10260,10270,10260,577
|
|
20240214,110500,8254694030,10260,10260,10270,10260,816
|
|
20240214,110400,8246320650,10260,10250,10260,10250,987
|
|
20240214,110300,8236201990,10250,10240,10250,10240,1265
|
|
20240214,110200,8223247780,10250,10240,10250,10240,100
|
|
20240214,110100,8222223240,10240,10240,10250,10230,490
|
|
20240214,110000,8217205450,10240,10240,10240,10230,867
|
|
20240214,105900,8208333050,10240,10230,10240,10230,388
|
|
20240214,105800,8204363690,10220,10220,10230,10220,1384
|
|
20240214,105700,8190219000,10220,10230,10240,10220,1625
|
|
20240214,105600,8173595030,10240,10240,10240,10230,1902
|
|
20240214,105500,8154126420,10240,10240,10250,10240,1251
|
|
20240214,105400,8141316070,10240,10250,10260,10240,2241
|
|
20240214,105300,8118359370,10260,10250,10260,10250,670
|
|
20240214,105200,8111488560,10250,10240,10260,10240,510
|
|
20240214,105100,8106266080,10240,10260,10260,10240,358
|
|
20240214,105000,8102597330,10240,10250,10260,10240,2169
|
|
20240214,104900,8080372390,10250,10250,10250,10250,815
|
|
20240214,104800,8072018640,10270,10250,10270,10240,2495
|
|
20240214,104700,8046458170,10250,10280,10290,10250,3097
|
|
20240214,104600,8014660180,10300,10290,10300,10270,1652
|
|
20240214,104500,7997673010,10280,10290,10300,10280,724
|
|
20240214,104400,7990227700,10280,10300,10300,10280,191
|
|
20240214,104300,7988261450,10300,10290,10300,10270,3657
|
|
20240214,104200,7950612690,10290,10240,10290,10240,590
|
|
20240214,104100,7944555590,10270,10240,10270,10240,380
|
|
20240214,104000,7940664120,10240,10280,10280,10230,4442
|
|
20240214,103900,7895142420,10280,10280,10290,10280,963
|
|
20240214,103800,7885242280,10280,10280,10290,10280,616
|
|
20240214,103700,7878904510,10280,10290,10290,10260,1536
|
|
20240214,103600,7863116380,10290,10300,10300,10280,1969
|
|
20240214,103500,7842854640,10300,10290,10300,10280,2187
|
|
20240214,103400,7820336660,10290,10260,10290,10260,1987
|
|
20240214,103300,7799915100,10240,10250,10250,10240,2720
|
|
20240214,103200,7772048980,10240,10230,10250,10230,1833
|
|
20240214,103100,7753277900,10230,10240,10250,10230,545
|
|
20240214,103000,7747698100,10240,10230,10240,10230,894
|
|
20240214,102900,7738550180,10230,10210,10250,10200,3231
|
|
20240214,102800,7705534830,10210,10240,10240,10210,2731
|
|
20240214,102700,7677603110,10250,10230,10250,10230,995
|
|
20240214,102600,7667416250,10230,10240,10240,10210,945
|
|
20240214,102500,7657754430,10230,10220,10250,10210,904
|
|
20240214,102400,7648510300,10230,10220,10230,10200,3619
|
|
20240214,102300,7611557340,10230,10270,10270,10230,9386
|
|
20240214,102200,7515432330,10270,10270,10270,10250,944
|
|
20240214,102100,7505750150,10270,10260,10270,10250,821
|
|
20240214,102000,7497332720,10260,10260,10270,10250,337
|
|
20240214,101900,7493874050,10260,10260,10260,10250,1578
|
|
20240214,101800,7477689010,10260,10270,10270,10250,723
|
|
20240214,101700,7470276230,10270,10250,10270,10250,1146
|
|
20240214,101600,7458524070,10260,10280,10280,10260,1222
|
|
20240214,101500,7445977620,10270,10280,10280,10270,717
|
|
20240214,101400,7438611780,10270,10260,10280,10260,1054
|
|
20240214,101300,7427786210,10270,10270,10270,10250,689
|
|
20240214,101200,7420713830,10280,10290,10300,10250,6908
|
|
20240214,101100,7349675460,10290,10280,10290,10270,2505
|
|
20240214,101000,7323914010,10280,10250,10280,10240,4022
|
|
20240214,100900,7282647140,10250,10220,10250,10220,3086
|
|
20240214,100800,7251039520,10230,10240,10250,10220,5093
|
|
20240214,100700,7198924200,10250,10230,10250,10220,2589
|
|
20240214,100600,7172397720,10210,10220,10250,10210,2189
|
|
20240214,100500,7150015580,10230,10220,10240,10210,5438
|
|
20240214,100400,7094390040,10220,10190,10220,10190,1353
|
|
20240214,100300,7080592590,10190,10170,10190,10160,1404
|
|
20240214,100200,7066306140,10160,10180,10190,10160,3154
|
|
20240214,100100,7034226810,10170,10230,10230,10170,6211
|
|
20240214,100000,6970867440,10240,10230,10250,10220,3494
|
|
20240214,095900,6935101530,10230,10220,10230,10200,2115
|
|
20240214,095800,6913505740,10210,10190,10240,10180,5493
|
|
20240214,095700,6857453760,10180,10180,10200,10180,8744
|
|
20240214,095600,6768303480,10180,10190,10190,10160,1241
|
|
20240214,095500,6755665630,10180,10150,10180,10140,4062
|
|
20240214,095400,6714414170,10150,10170,10180,10150,2871
|
|
20240214,095300,6685249440,10170,10190,10190,10150,1181
|
|
20240214,095200,6673242560,10160,10180,10190,10130,7729
|
|
20240214,095100,6594808940,10150,10140,10180,10120,4846
|
|
20240214,095000,6545592040,10170,10200,10200,10130,8240
|
|
20240214,094900,6461781660,10190,10150,10300,10150,14429
|
|
20240214,094800,6314537990,10150,10160,10160,10130,6840
|
|
20240214,094700,6245104060,10160,10110,10160,10070,23631
|
|
20240214,094600,6006098090,10110,10230,10230,10110,39980
|
|
20240214,094500,5599257850,10230,10220,10230,10220,4728
|
|
20240214,094400,5550922940,10220,10250,10260,10220,10913
|
|
20240214,094300,5439236550,10260,10220,10270,10210,4930
|
|
20240214,094200,5388721350,10230,10210,10250,10210,8970
|
|
20240214,094100,5296977480,10220,10230,10230,10210,9695
|
|
20240214,094000,5197927160,10230,10240,10240,10220,4365
|
|
20240214,093900,5153273630,10220,10220,10240,10220,6349
|
|
20240214,093800,5088334430,10240,10240,10240,10220,7600
|
|
20240214,093700,5010637760,10230,10230,10240,10230,3881
|
|
20240214,093600,4970927830,10240,10260,10260,10230,6486
|
|
20240214,093500,4904557200,10260,10260,10270,10220,6902
|
|
20240214,093400,4833809490,10220,10210,10260,10210,13797
|
|
20240214,093300,4692752200,10220,10230,10270,10210,9290
|
|
20240214,093200,4597694150,10230,10260,10270,10230,18779
|
|
20240214,093100,4405214300,10260,10270,10270,10260,3995
|
|
20240214,093000,4364208180,10270,10270,10270,10260,3845
|
|
20240214,092900,4324728410,10270,10280,10280,10260,5352
|
|
20240214,092800,4269803240,10280,10260,10300,10250,7106
|
|
20240214,092700,4196762200,10250,10260,10300,10240,23178
|
|
20240214,092600,3958911510,10260,10290,10290,10240,20777
|
|
20240214,092500,3745766410,10280,10280,10300,10270,13419
|
|
20240214,092400,3607822000,10280,10310,10310,10270,20301
|
|
20240214,092300,3398927290,10310,10360,10360,10300,23063
|
|
20240214,092200,3160964830,10360,10380,10400,10330,17495
|
|
20240214,092100,2979836400,10380,10380,10400,10360,12908
|
|
20240214,092000,2845880010,10370,10360,10390,10350,12656
|
|
20240214,091900,2714653500,10370,10440,10440,10360,20768
|
|
20240214,091800,2498724910,10440,10450,10450,10430,4165
|
|
20240214,091700,2455268270,10450,10470,10470,10440,3126
|
|
20240214,091600,2422600020,10470,10480,10490,10460,3175
|
|
20240214,091500,2389358720,10480,10440,10480,10410,16638
|
|
20240214,091400,2215886100,10440,10450,10450,10430,5826
|
|
20240214,091300,2155061180,10440,10450,10450,10430,9729
|
|
20240214,091200,2053486060,10460,10480,10490,10450,9956
|
|
20240214,091100,1949326280,10480,10550,10550,10470,11470
|
|
20240214,091000,1828969110,10520,10600,10600,10510,5142
|
|
20240214,090900,1774709680,10600,10540,10680,10520,12626
|
|
20240214,090800,1640974970,10520,10520,10540,10500,6834
|
|
20240214,090700,1569090990,10520,10550,10550,10450,10646
|
|
20240214,090600,1457369650,10560,10610,10610,10460,20356
|
|
20240214,090500,1243028140,10610,10520,10620,10510,9300
|
|
20240214,090400,1144694080,10530,10520,10560,10510,7779
|
|
20240214,090300,1062858620,10520,10600,10620,10510,14317
|
|
20240214,090200,911444360,10590,10440,10630,10430,14234
|
|
20240214,090100,761479900,10440,10390,10450,10360,18140
|
|
20240214,090000,573011700,10350,10460,10460,10330,54882
|