740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,211700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,211600,6782480000,38650,38650,38650,38650,0
|
|
20240214,211500,6782480000,38650,38650,38650,38650,0
|
|
20240214,211400,6782480000,38650,38650,38650,38650,0
|
|
20240214,211300,6782480000,38650,38650,38650,38650,0
|
|
20240214,211200,6782480000,38650,38650,38650,38650,0
|
|
20240214,211100,6782480000,38650,38650,38650,38650,0
|
|
20240214,211000,6782480000,38650,38650,38650,38650,0
|
|
20240214,210900,6782480000,38650,38650,38650,38650,0
|
|
20240214,210800,6782480000,38650,38650,38650,38650,0
|
|
20240214,210700,6782480000,38650,38650,38650,38650,0
|
|
20240214,210600,6782480000,38650,38650,38650,38650,0
|
|
20240214,210500,6782480000,38650,38650,38650,38650,0
|
|
20240214,210400,6782480000,38650,38650,38650,38650,0
|
|
20240214,210300,6782480000,38650,38650,38650,38650,0
|
|
20240214,210200,6782480000,38650,38650,38650,38650,0
|
|
20240214,210100,6782480000,38650,38650,38650,38650,0
|
|
20240214,210000,6782480000,38650,38650,38650,38650,0
|
|
20240214,205900,6782480000,38650,38650,38650,38650,0
|
|
20240214,205800,6782480000,38650,38650,38650,38650,0
|
|
20240214,205700,6782480000,38650,38650,38650,38650,0
|
|
20240214,205600,6782480000,38650,38650,38650,38650,0
|
|
20240214,205500,6782480000,38650,38650,38650,38650,0
|
|
20240214,205400,6782480000,38650,38650,38650,38650,0
|
|
20240214,205300,6782480000,38650,38650,38650,38650,0
|
|
20240214,205200,6782480000,38650,38650,38650,38650,0
|
|
20240214,205100,6782480000,38650,38650,38650,38650,0
|
|
20240214,205000,6782480000,38650,38650,38650,38650,0
|
|
20240214,204900,6782480000,38650,38650,38650,38650,0
|
|
20240214,204800,6782480000,38650,38650,38650,38650,0
|
|
20240214,204700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,204600,6782480000,38650,38650,38650,38650,0
|
|
20240214,204500,6782480000,38650,38650,38650,38650,0
|
|
20240214,204400,6782480000,38650,38650,38650,38650,0
|
|
20240214,204300,6782480000,38650,38650,38650,38650,0
|
|
20240214,204200,6782480000,38650,38650,38650,38650,0
|
|
20240214,204100,6782480000,38650,38650,38650,38650,0
|
|
20240214,204000,6782480000,38650,38650,38650,38650,0
|
|
20240214,203900,6782480000,38650,38650,38650,38650,0
|
|
20240214,203800,6782480000,38650,38650,38650,38650,0
|
|
20240214,203700,6782480000,38650,38650,38650,38650,0
|
|
20240214,203600,6782480000,38650,38650,38650,38650,0
|
|
20240214,203500,6782480000,38650,38650,38650,38650,0
|
|
20240214,203400,6782480000,38650,38650,38650,38650,0
|
|
20240214,203300,6782480000,38650,38650,38650,38650,0
|
|
20240214,203200,6782480000,38650,38650,38650,38650,0
|
|
20240214,203100,6782480000,38650,38650,38650,38650,0
|
|
20240214,203000,6782480000,38650,38650,38650,38650,0
|
|
20240214,202900,6782480000,38650,38650,38650,38650,0
|
|
20240214,202800,6782480000,38650,38650,38650,38650,0
|
|
20240214,202700,6782480000,38650,38650,38650,38650,0
|
|
20240214,202600,6782480000,38650,38650,38650,38650,0
|
|
20240214,202500,6782480000,38650,38650,38650,38650,0
|
|
20240214,202400,6782480000,38650,38650,38650,38650,0
|
|
20240214,202300,6782480000,38650,38650,38650,38650,0
|
|
20240214,202200,6782480000,38650,38650,38650,38650,0
|
|
20240214,202100,6782480000,38650,38650,38650,38650,0
|
|
20240214,202000,6782480000,38650,38650,38650,38650,0
|
|
20240214,201900,6782480000,38650,38650,38650,38650,0
|
|
20240214,201800,6782480000,38650,38650,38650,38650,0
|
|
20240214,201700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,201600,6782480000,38650,38650,38650,38650,0
|
|
20240214,201500,6782480000,38650,38650,38650,38650,0
|
|
20240214,201400,6782480000,38650,38650,38650,38650,0
|
|
20240214,201300,6782480000,38650,38650,38650,38650,0
|
|
20240214,201200,6782480000,38650,38650,38650,38650,0
|
|
20240214,201100,6782480000,38650,38650,38650,38650,0
|
|
20240214,201000,6782480000,38650,38650,38650,38650,0
|
|
20240214,200900,6782480000,38650,38650,38650,38650,0
|
|
20240214,200800,6782480000,38650,38650,38650,38650,0
|
|
20240214,200700,6782480000,38650,38650,38650,38650,0
|
|
20240214,200600,6782480000,38650,38650,38650,38650,0
|
|
20240214,200500,6782480000,38650,38650,38650,38650,0
|
|
20240214,200400,6782480000,38650,38650,38650,38650,0
|
|
20240214,200300,6782480000,38650,38650,38650,38650,0
|
|
20240214,200200,6782480000,38650,38650,38650,38650,0
|
|
20240214,200100,6782480000,38650,38650,38650,38650,0
|
|
20240214,200000,6782480000,38650,38650,38650,38650,0
|
|
20240214,195900,6782480000,38650,38650,38650,38650,0
|
|
20240214,195800,6782480000,38650,38650,38650,38650,0
|
|
20240214,195700,6782480000,38650,38650,38650,38650,0
|
|
20240214,195600,6782480000,38650,38650,38650,38650,0
|
|
20240214,195500,6782480000,38650,38650,38650,38650,0
|
|
20240214,195400,6782480000,38650,38650,38650,38650,0
|
|
20240214,195300,6782480000,38650,38650,38650,38650,0
|
|
20240214,195200,6782480000,38650,38650,38650,38650,0
|
|
20240214,195100,6782480000,38650,38650,38650,38650,0
|
|
20240214,195000,6782480000,38650,38650,38650,38650,0
|
|
20240214,194900,6782480000,38650,38650,38650,38650,0
|
|
20240214,194800,6782480000,38650,38650,38650,38650,0
|
|
20240214,194700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,194600,6782480000,38650,38650,38650,38650,0
|
|
20240214,194500,6782480000,38650,38650,38650,38650,0
|
|
20240214,194400,6782480000,38650,38650,38650,38650,0
|
|
20240214,194300,6782480000,38650,38650,38650,38650,0
|
|
20240214,194200,6782480000,38650,38650,38650,38650,0
|
|
20240214,194100,6782480000,38650,38650,38650,38650,0
|
|
20240214,194000,6782480000,38650,38650,38650,38650,0
|
|
20240214,193900,6782480000,38650,38650,38650,38650,0
|
|
20240214,193800,6782480000,38650,38650,38650,38650,0
|
|
20240214,193700,6782480000,38650,38650,38650,38650,0
|
|
20240214,193600,6782480000,38650,38650,38650,38650,0
|
|
20240214,193500,6782480000,38650,38650,38650,38650,0
|
|
20240214,193400,6782480000,38650,38650,38650,38650,0
|
|
20240214,193300,6782480000,38650,38650,38650,38650,0
|
|
20240214,193200,6782480000,38650,38650,38650,38650,0
|
|
20240214,193100,6782480000,38650,38650,38650,38650,0
|
|
20240214,193000,6782480000,38650,38650,38650,38650,0
|
|
20240214,192900,6782480000,38650,38650,38650,38650,0
|
|
20240214,192800,6782480000,38650,38650,38650,38650,0
|
|
20240214,192700,6782480000,38650,38650,38650,38650,0
|
|
20240214,192600,6782480000,38650,38650,38650,38650,0
|
|
20240214,192500,6782480000,38650,38650,38650,38650,0
|
|
20240214,192400,6782480000,38650,38650,38650,38650,0
|
|
20240214,192300,6782480000,38650,38650,38650,38650,0
|
|
20240214,192200,6782480000,38650,38650,38650,38650,0
|
|
20240214,192100,6782480000,38650,38650,38650,38650,0
|
|
20240214,192000,6782480000,38650,38650,38650,38650,0
|
|
20240214,191900,6782480000,38650,38650,38650,38650,0
|
|
20240214,191800,6782480000,38650,38650,38650,38650,0
|
|
20240214,191700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,191600,6782480000,38650,38650,38650,38650,0
|
|
20240214,191500,6782480000,38650,38650,38650,38650,0
|
|
20240214,191400,6782480000,38650,38650,38650,38650,0
|
|
20240214,191300,6782480000,38650,38650,38650,38650,0
|
|
20240214,191200,6782480000,38650,38650,38650,38650,0
|
|
20240214,191100,6782480000,38650,38650,38650,38650,0
|
|
20240214,191000,6782480000,38650,38650,38650,38650,0
|
|
20240214,190900,6782480000,38650,38650,38650,38650,0
|
|
20240214,190800,6782480000,38650,38650,38650,38650,0
|
|
20240214,190700,6782480000,38650,38650,38650,38650,0
|
|
20240214,190600,6782480000,38650,38650,38650,38650,0
|
|
20240214,190500,6782480000,38650,38650,38650,38650,0
|
|
20240214,190400,6782480000,38650,38650,38650,38650,0
|
|
20240214,190300,6782480000,38650,38650,38650,38650,0
|
|
20240214,190200,6782480000,38650,38650,38650,38650,0
|
|
20240214,190100,6782480000,38650,38650,38650,38650,0
|
|
20240214,190000,6782480000,38650,38650,38650,38650,0
|
|
20240214,185900,6782480000,38650,38650,38650,38650,0
|
|
20240214,185800,6782480000,38650,38650,38650,38650,0
|
|
20240214,185700,6782480000,38650,38650,38650,38650,0
|
|
20240214,185600,6782480000,38650,38650,38650,38650,0
|
|
20240214,185500,6782480000,38650,38650,38650,38650,0
|
|
20240214,185400,6782480000,38650,38650,38650,38650,0
|
|
20240214,185300,6782480000,38650,38650,38650,38650,0
|
|
20240214,185200,6782480000,38650,38650,38650,38650,0
|
|
20240214,185100,6782480000,38650,38650,38650,38650,0
|
|
20240214,185000,6782480000,38650,38650,38650,38650,0
|
|
20240214,184900,6782480000,38650,38650,38650,38650,0
|
|
20240214,184800,6782480000,38650,38650,38650,38650,0
|
|
20240214,184700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,184600,6782480000,38650,38650,38650,38650,0
|
|
20240214,184500,6782480000,38650,38650,38650,38650,0
|
|
20240214,184400,6782480000,38650,38650,38650,38650,0
|
|
20240214,184300,6782480000,38650,38650,38650,38650,0
|
|
20240214,184200,6782480000,38650,38650,38650,38650,0
|
|
20240214,184100,6782480000,38650,38650,38650,38650,0
|
|
20240214,184000,6782480000,38650,38650,38650,38650,0
|
|
20240214,183900,6782480000,38650,38650,38650,38650,0
|
|
20240214,183800,6782480000,38650,38650,38650,38650,0
|
|
20240214,183700,6782480000,38650,38650,38650,38650,0
|
|
20240214,183600,6782480000,38650,38650,38650,38650,0
|
|
20240214,183500,6782480000,38650,38650,38650,38650,0
|
|
20240214,183400,6782480000,38650,38650,38650,38650,0
|
|
20240214,183300,6782480000,38650,38650,38650,38650,0
|
|
20240214,183200,6782480000,38650,38650,38650,38650,0
|
|
20240214,183100,6782480000,38650,38650,38650,38650,0
|
|
20240214,183000,6782480000,38650,38650,38650,38650,0
|
|
20240214,182900,6782480000,38650,38650,38650,38650,0
|
|
20240214,182800,6782480000,38650,38650,38650,38650,0
|
|
20240214,182700,6782480000,38650,38650,38650,38650,0
|
|
20240214,182600,6782480000,38650,38650,38650,38650,0
|
|
20240214,182500,6782480000,38650,38650,38650,38650,0
|
|
20240214,182400,6782480000,38650,38650,38650,38650,0
|
|
20240214,182300,6782480000,38650,38650,38650,38650,0
|
|
20240214,182200,6782480000,38650,38650,38650,38650,0
|
|
20240214,182100,6782480000,38650,38650,38650,38650,0
|
|
20240214,182000,6782480000,38650,38650,38650,38650,0
|
|
20240214,181900,6782480000,38650,38650,38650,38650,0
|
|
20240214,181800,6782480000,38650,38650,38650,38650,0
|
|
20240214,181700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,181600,6782480000,38650,38650,38650,38650,0
|
|
20240214,181500,6782480000,38650,38650,38650,38650,0
|
|
20240214,181400,6782480000,38650,38650,38650,38650,0
|
|
20240214,181300,6782480000,38650,38650,38650,38650,0
|
|
20240214,181200,6782480000,38650,38650,38650,38650,0
|
|
20240214,181100,6782480000,38650,38650,38650,38650,0
|
|
20240214,181000,6782480000,38650,38650,38650,38650,0
|
|
20240214,180900,6782480000,38650,38650,38650,38650,0
|
|
20240214,180800,6782480000,38650,38650,38650,38650,0
|
|
20240214,180700,6782480000,38650,38650,38650,38650,0
|
|
20240214,180600,6782480000,38650,38650,38650,38650,0
|
|
20240214,180500,6782480000,38650,38650,38650,38650,0
|
|
20240214,180400,6782480000,38650,38650,38650,38650,0
|
|
20240214,180300,6782480000,38650,38650,38650,38650,0
|
|
20240214,180200,6782480000,38650,38650,38650,38650,0
|
|
20240214,180100,6782480000,38650,38650,38650,38650,0
|
|
20240214,180000,6782480000,38650,38650,38650,38650,0
|
|
20240214,175900,6782480000,38650,38650,38650,38650,0
|
|
20240214,175800,6782480000,38650,38650,38650,38650,0
|
|
20240214,175700,6782480000,38650,38650,38650,38650,0
|
|
20240214,175600,6782480000,38650,38650,38650,38650,0
|
|
20240214,175500,6782480000,38650,38650,38650,38650,0
|
|
20240214,175400,6782480000,38650,38650,38650,38650,0
|
|
20240214,175300,6782480000,38650,38650,38650,38650,0
|
|
20240214,175200,6782480000,38650,38650,38650,38650,0
|
|
20240214,175100,6782480000,38650,38650,38650,38650,0
|
|
20240214,175000,6782480000,38650,38650,38650,38650,0
|
|
20240214,174900,6782480000,38650,38650,38650,38650,0
|
|
20240214,174800,6782480000,38650,38650,38650,38650,0
|
|
20240214,174700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,174600,6782480000,38650,38650,38650,38650,0
|
|
20240214,174500,6782480000,38650,38650,38650,38650,0
|
|
20240214,174400,6782480000,38650,38650,38650,38650,0
|
|
20240214,174300,6782480000,38650,38650,38650,38650,0
|
|
20240214,174200,6782480000,38650,38650,38650,38650,0
|
|
20240214,174100,6782480000,38650,38650,38650,38650,0
|
|
20240214,174000,6782480000,38650,38650,38650,38650,0
|
|
20240214,173900,6782480000,38650,38650,38650,38650,0
|
|
20240214,173800,6782480000,38650,38650,38650,38650,0
|
|
20240214,173700,6782480000,38650,38650,38650,38650,0
|
|
20240214,173600,6782480000,38650,38650,38650,38650,0
|
|
20240214,173500,6782480000,38650,38650,38650,38650,0
|
|
20240214,173400,6782480000,38650,38650,38650,38650,0
|
|
20240214,173300,6782480000,38650,38650,38650,38650,0
|
|
20240214,173200,6782480000,38650,38650,38650,38650,0
|
|
20240214,173100,6782480000,38650,38650,38650,38650,0
|
|
20240214,173000,6782480000,38650,38650,38650,38650,0
|
|
20240214,172900,6782480000,38650,38650,38650,38650,0
|
|
20240214,172800,6782480000,38650,38650,38650,38650,0
|
|
20240214,172700,6782480000,38650,38650,38650,38650,0
|
|
20240214,172600,6782480000,38650,38650,38650,38650,0
|
|
20240214,172500,6782480000,38650,38650,38650,38650,0
|
|
20240214,172400,6782480000,38650,38650,38650,38650,0
|
|
20240214,172300,6782480000,38650,38650,38650,38650,0
|
|
20240214,172200,6782480000,38650,38650,38650,38650,0
|
|
20240214,172100,6782480000,38650,38650,38650,38650,0
|
|
20240214,172000,6782480000,38650,38650,38650,38650,0
|
|
20240214,171900,6782480000,38650,38650,38650,38650,0
|
|
20240214,171800,6782480000,38650,38650,38650,38650,0
|
|
20240214,171700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,171600,6782480000,38650,38650,38650,38650,0
|
|
20240214,171500,6782480000,38650,38650,38650,38650,0
|
|
20240214,171400,6782480000,38650,38650,38650,38650,0
|
|
20240214,171300,6782480000,38650,38650,38650,38650,0
|
|
20240214,171200,6782480000,38650,38650,38650,38650,0
|
|
20240214,171100,6782480000,38650,38650,38650,38650,0
|
|
20240214,171000,6782480000,38650,38650,38650,38650,0
|
|
20240214,170900,6782480000,38650,38650,38650,38650,0
|
|
20240214,170800,6782480000,38650,38650,38650,38650,0
|
|
20240214,170700,6782480000,38650,38650,38650,38650,0
|
|
20240214,170600,6782480000,38650,38650,38650,38650,0
|
|
20240214,170500,6782480000,38650,38650,38650,38650,0
|
|
20240214,170400,6782480000,38650,38650,38650,38650,0
|
|
20240214,170300,6782480000,38650,38650,38650,38650,0
|
|
20240214,170200,6782480000,38650,38650,38650,38650,0
|
|
20240214,170100,6782480000,38650,38650,38650,38650,0
|
|
20240214,170000,6782480000,38650,38650,38650,38650,0
|
|
20240214,165900,6782480000,38650,38650,38650,38650,0
|
|
20240214,165800,6782480000,38650,38650,38650,38650,0
|
|
20240214,165700,6782480000,38650,38650,38650,38650,0
|
|
20240214,165600,6782480000,38650,38650,38650,38650,0
|
|
20240214,165500,6782480000,38650,38650,38650,38650,0
|
|
20240214,165400,6782480000,38650,38650,38650,38650,0
|
|
20240214,165300,6782480000,38650,38650,38650,38650,0
|
|
20240214,165200,6782480000,38650,38650,38650,38650,0
|
|
20240214,165100,6782480000,38650,38650,38650,38650,0
|
|
20240214,165000,6782480000,38650,38650,38650,38650,0
|
|
20240214,164900,6782480000,38650,38650,38650,38650,0
|
|
20240214,164800,6782480000,38650,38650,38650,38650,0
|
|
20240214,164700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,164600,6782480000,38650,38650,38650,38650,0
|
|
20240214,164500,6782480000,38650,38650,38650,38650,0
|
|
20240214,164400,6782480000,38650,38650,38650,38650,0
|
|
20240214,164300,6782480000,38650,38650,38650,38650,0
|
|
20240214,164200,6782480000,38650,38650,38650,38650,0
|
|
20240214,164100,6782480000,38650,38650,38650,38650,0
|
|
20240214,164000,6782480000,38650,38650,38650,38650,0
|
|
20240214,163900,6782480000,38650,38650,38650,38650,0
|
|
20240214,163800,6782480000,38650,38650,38650,38650,0
|
|
20240214,163700,6782480000,38650,38650,38650,38650,0
|
|
20240214,163600,6782480000,38650,38650,38650,38650,0
|
|
20240214,163500,6782480000,38650,38650,38650,38650,0
|
|
20240214,163400,6782480000,38650,38650,38650,38650,0
|
|
20240214,163300,6782480000,38650,38650,38650,38650,0
|
|
20240214,163200,6782480000,38650,38650,38650,38650,0
|
|
20240214,163100,6782480000,38650,38650,38650,38650,0
|
|
20240214,163000,6782480000,38650,38650,38650,38650,0
|
|
20240214,162900,6782480000,38650,38650,38650,38650,0
|
|
20240214,162800,6782480000,38650,38650,38650,38650,0
|
|
20240214,162700,6782480000,38650,38650,38650,38650,0
|
|
20240214,162600,6782480000,38650,38650,38650,38650,0
|
|
20240214,162500,6782480000,38650,38650,38650,38650,0
|
|
20240214,162400,6782480000,38650,38650,38650,38650,0
|
|
20240214,162300,6782480000,38650,38650,38650,38650,0
|
|
20240214,162200,6782480000,38650,38650,38650,38650,0
|
|
20240214,162100,6782480000,38650,38650,38650,38650,0
|
|
20240214,162000,6782480000,38650,38650,38650,38650,0
|
|
20240214,161900,6782480000,38650,38650,38650,38650,0
|
|
20240214,161800,6782480000,38650,38650,38650,38650,0
|
|
20240214,161700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,161600,6782480000,38650,38650,38650,38650,0
|
|
20240214,161500,6782480000,38650,38650,38650,38650,0
|
|
20240214,161400,6782480000,38650,38650,38650,38650,0
|
|
20240214,161300,6782480000,38650,38650,38650,38650,0
|
|
20240214,161200,6782480000,38650,38650,38650,38650,0
|
|
20240214,161100,6782480000,38650,38650,38650,38650,0
|
|
20240214,161000,6782480000,38650,38650,38650,38650,0
|
|
20240214,160900,6782480000,38650,38650,38650,38650,0
|
|
20240214,160800,6782480000,38650,38650,38650,38650,0
|
|
20240214,160700,6782480000,38650,38650,38650,38650,0
|
|
20240214,160600,6782480000,38650,38650,38650,38650,0
|
|
20240214,160500,6782480000,38650,38650,38650,38650,0
|
|
20240214,160400,6782480000,38650,38650,38650,38650,0
|
|
20240214,160300,6782480000,38650,38650,38650,38650,0
|
|
20240214,160200,6782480000,38650,38650,38650,38650,0
|
|
20240214,160100,6782480000,38650,38650,38650,38650,0
|
|
20240214,160000,6782480000,38650,38650,38650,38650,0
|
|
20240214,155900,6782480000,38650,38650,38650,38650,0
|
|
20240214,155800,6782480000,38650,38650,38650,38650,0
|
|
20240214,155700,6782480000,38650,38650,38650,38650,0
|
|
20240214,155600,6782480000,38650,38650,38650,38650,0
|
|
20240214,155500,6782480000,38650,38650,38650,38650,0
|
|
20240214,155400,6782480000,38650,38650,38650,38650,0
|
|
20240214,155300,6782480000,38650,38650,38650,38650,0
|
|
20240214,155200,6782480000,38650,38650,38650,38650,0
|
|
20240214,155100,6782480000,38650,38650,38650,38650,0
|
|
20240214,155000,6782480000,38650,38650,38650,38650,0
|
|
20240214,154900,6782480000,38650,38650,38650,38650,0
|
|
20240214,154800,6782480000,38650,38650,38650,38650,0
|
|
20240214,154700,6782480000,38650,38650,38650,38650,3185
|
|
20240214,154600,6782480000,38650,38650,38650,38650,0
|
|
20240214,154500,6782480000,38650,38650,38650,38650,0
|
|
20240214,154400,6782480000,38650,38650,38650,38650,0
|
|
20240214,154300,6782480000,38650,38650,38650,38650,0
|
|
20240214,154200,6782480000,38650,38650,38650,38650,0
|
|
20240214,154100,6782480000,38650,38650,38650,38650,0
|
|
20240214,154000,6782480000,38650,38650,38650,38650,0
|
|
20240214,153900,6782480000,38650,38650,38650,38650,0
|
|
20240214,153800,6782480000,38650,38650,38650,38650,0
|
|
20240214,153700,6782480000,38650,38650,38650,38650,0
|
|
20240214,153600,6782480000,38650,38650,38650,38650,0
|
|
20240214,153500,6782480000,38650,38650,38650,38650,0
|
|
20240214,153400,6782480000,38650,38650,38650,38650,0
|
|
20240214,153300,6782480000,38650,38650,38650,38650,0
|
|
20240214,153200,6782480000,38650,38650,38650,38650,0
|
|
20240214,153100,6782480000,38650,38650,38650,38650,0
|
|
20240214,153000,6782480000,38650,38650,38650,38650,3185
|
|
20240214,152900,6659379750,38650,38650,38650,38650,0
|
|
20240214,152800,6659379750,38650,38650,38650,38650,0
|
|
20240214,152700,6659379750,38650,38650,38650,38650,0
|
|
20240214,152600,6659379750,38650,38650,38650,38650,0
|
|
20240214,152500,6659379750,38650,38650,38650,38650,0
|
|
20240214,152400,6659379750,38650,38650,38650,38650,0
|
|
20240214,152300,6659379750,38650,38650,38650,38650,0
|
|
20240214,152200,6659379750,38650,38650,38650,38650,0
|
|
20240214,152100,6659379750,38650,38650,38650,38650,0
|
|
20240214,152000,6659379750,38650,38650,38650,38650,0
|
|
20240214,151900,6659379750,38650,38650,38700,38650,103
|
|
20240214,151800,6655398250,38700,38650,38700,38650,71
|
|
20240214,151700,6652652600,38700,38650,38750,38650,195
|
|
20240214,151600,6645108750,38650,38700,38750,38650,152
|
|
20240214,151500,6639228750,38750,38750,38750,38650,155
|
|
20240214,151400,6633226750,38750,38750,38800,38650,83
|
|
20240214,151300,6630012900,38800,38650,38800,38650,245
|
|
20240214,151200,6620526400,38700,38700,38800,38650,298
|
|
20240214,151100,6608995550,38700,38750,38750,38650,229
|
|
20240214,151000,6600130150,38750,38700,38750,38650,200
|
|
20240214,150900,6592387050,38700,38700,38700,38650,108
|
|
20240214,150800,6588208500,38700,38650,38700,38650,255
|
|
20240214,150700,6578348500,38700,38650,38700,38650,92
|
|
20240214,150600,6574789350,38650,38650,38650,38600,222
|
|
20240214,150500,6566210050,38600,38650,38650,38600,93
|
|
20240214,150400,6562617050,38650,38650,38650,38600,121
|
|
20240214,150300,6557941450,38650,38600,38700,38600,100
|
|
20240214,150200,6554077600,38600,38600,38750,38550,1464
|
|
20240214,150100,6497564600,38550,38550,38650,38550,417
|
|
20240214,150000,6481469850,38550,38550,38600,38550,249
|
|
20240214,145900,6471868850,38550,38600,38650,38550,200
|
|
20240214,145800,6464150650,38650,38600,38650,38600,371
|
|
20240214,145700,6449824500,38600,38600,38700,38600,304
|
|
20240214,145600,6438084300,38600,38600,38650,38550,793
|
|
20240214,145500,6407482600,38600,38600,38600,38550,458
|
|
20240214,145400,6389817900,38600,38550,38650,38550,318
|
|
20240214,145300,6377554700,38650,38550,38650,38550,435
|
|
20240214,145200,6360761950,38650,38650,38650,38550,482
|
|
20240214,145100,6342148050,38600,38600,38600,38550,522
|
|
20240214,145000,6322009150,38550,38550,38600,38550,366
|
|
20240214,144900,6307898200,38550,38550,38650,38550,332
|
|
20240214,144800,6295084800,38600,38600,38650,38550,900
|
|
20240214,144700,6260375050,38650,38550,38650,38550,937
|
|
20240214,144600,6224239350,38550,38650,38650,38550,317
|
|
20240214,144500,6212009600,38600,38600,38650,38550,356
|
|
20240214,144400,6198276750,38550,38550,38650,38550,474
|
|
20240214,144300,6179988900,38550,38600,38600,38550,564
|
|
20240214,144200,6158233650,38600,38650,38650,38600,346
|
|
20240214,144100,6144874900,38600,38650,38700,38600,421
|
|
20240214,144000,6128621650,38600,38650,38750,38600,360
|
|
20240214,143900,6114710900,38650,38600,38650,38600,387
|
|
20240214,143800,6099767950,38600,38600,38650,38600,289
|
|
20240214,143700,6088612300,38600,38650,38650,38600,389
|
|
20240214,143600,6073594700,38600,38600,38650,38600,279
|
|
20240214,143500,6062823300,38650,38600,38650,38600,358
|
|
20240214,143400,6049001200,38600,38600,38650,38600,352
|
|
20240214,143300,6035413600,38600,38650,38700,38600,247
|
|
20240214,143200,6025866250,38650,38650,38700,38650,381
|
|
20240214,143100,6011139850,38650,38650,38700,38650,327
|
|
20240214,143000,5998496200,38650,38650,38700,38650,347
|
|
20240214,142900,5985082600,38700,38700,38700,38650,324
|
|
20240214,142800,5972558700,38650,38650,38700,38650,390
|
|
20240214,142700,5957484000,38650,38650,38700,38650,384
|
|
20240214,142600,5942641850,38650,38600,38700,38600,379
|
|
20240214,142500,5927991450,38600,38650,38650,38600,316
|
|
20240214,142400,5915790950,38650,38650,38700,38650,706
|
|
20240214,142300,5888503100,38650,38650,38700,38650,349
|
|
20240214,142200,5875013200,38650,38650,38700,38650,574
|
|
20240214,142100,5852826000,38650,38650,38700,38650,557
|
|
20240214,142000,5831296050,38700,38650,38700,38650,270
|
|
20240214,141900,5820859900,38700,38700,38750,38650,400
|
|
20240214,141800,5805378500,38700,38650,38750,38650,459
|
|
20240214,141700,5787616350,38650,38700,38700,38650,336
|
|
20240214,141600,5774627350,38650,38650,38700,38650,412
|
|
20240214,141500,5758697000,38650,38700,38750,38650,332
|
|
20240214,141400,5745860100,38700,38650,38750,38650,395
|
|
20240214,141300,5730585300,38650,38650,38750,38650,411
|
|
20240214,141200,5714692300,38650,38700,38700,38650,310
|
|
20240214,141100,5702705400,38700,38650,38700,38650,481
|
|
20240214,141000,5684108250,38700,38650,38700,38650,321
|
|
20240214,140900,5671698300,38650,38750,38750,38650,307
|
|
20240214,140800,5659825150,38700,38700,38750,38700,236
|
|
20240214,140700,5650689900,38700,38700,38750,38650,378
|
|
20240214,140600,5636072200,38700,38650,38750,38650,469
|
|
20240214,140500,5617929600,38650,38700,38700,38650,344
|
|
20240214,140400,5604631450,38650,38700,38750,38650,386
|
|
20240214,140300,5589697200,38700,38750,38750,38650,629
|
|
20240214,140200,5565356250,38700,38700,38750,38700,645
|
|
20240214,140100,5540394100,38700,38700,38750,38700,403
|
|
20240214,140000,5524796150,38750,38750,38750,38700,351
|
|
20240214,135900,5511209200,38700,38750,38750,38700,360
|
|
20240214,135800,5497271700,38700,38700,38750,38700,469
|
|
20240214,135700,5479118250,38700,38800,38800,38700,1836
|
|
20240214,135600,5407973900,38800,38800,38850,38750,594
|
|
20240214,135500,5384940050,38800,38850,38850,38800,233
|
|
20240214,135400,5375897650,38800,38800,38850,38800,368
|
|
20240214,135300,5361618850,38800,38800,38900,38800,316
|
|
20240214,135200,5349353400,38850,38800,38850,38800,312
|
|
20240214,135100,5337246200,38800,38800,38850,38800,400
|
|
20240214,135000,5321725200,38800,38900,38900,38800,304
|
|
20240214,134900,5309927350,38850,38800,38850,38800,378
|
|
20240214,134800,5295256100,38800,38800,38850,38800,278
|
|
20240214,134700,5284468100,38800,38800,38850,38800,569
|
|
20240214,134600,5262390250,38800,38800,38850,38800,291
|
|
20240214,134500,5251097250,38800,38800,38800,38750,397
|
|
20240214,134400,5235694600,38800,38750,38850,38750,645
|
|
20240214,134300,5210680000,38750,38900,38900,38750,1226
|
|
20240214,134200,5163091300,38850,38900,38900,38850,897
|
|
20240214,134100,5128208950,38900,38900,38950,38900,298
|
|
20240214,134000,5116614800,38900,38900,38950,38900,351
|
|
20240214,133900,5102960800,38900,38950,38950,38900,354
|
|
20240214,133800,5089185850,39000,38950,39000,38950,368
|
|
20240214,133700,5074851650,38950,38950,39000,38950,320
|
|
20240214,133600,5062386100,38950,39000,39000,38950,390
|
|
20240214,133500,5047194600,38950,38950,38950,38950,369
|
|
20240214,133400,5032822050,38950,39000,39000,38950,343
|
|
20240214,133300,5019460750,38950,38950,39000,38950,373
|
|
20240214,133200,5004932200,39000,38950,39000,38950,458
|
|
20240214,133100,4987090150,38950,38950,39000,38950,154
|
|
20240214,133000,4981091050,38950,38950,39000,38950,393
|
|
20240214,132900,4965783150,38950,38950,39000,38950,316
|
|
20240214,132800,4953474000,38950,39000,39000,38950,398
|
|
20240214,132700,4937969100,38950,38950,38950,38950,324
|
|
20240214,132600,4925349300,38950,39050,39100,38950,5719
|
|
20240214,132500,4702304950,39000,39050,39050,39000,468
|
|
20240214,132400,4684052100,39000,39000,39200,39000,203
|
|
20240214,132300,4676133900,39000,39000,39100,39000,367
|
|
20240214,132200,4661815250,39000,39050,39050,39000,438
|
|
20240214,132100,4644729700,39000,39050,39050,39000,283
|
|
20240214,132000,4633691050,39000,39000,39050,39000,267
|
|
20240214,131900,4623277750,39000,39000,39050,39000,478
|
|
20240214,131800,4604633200,39000,39000,39050,39000,138
|
|
20240214,131700,4599250800,39000,39000,39100,39000,431
|
|
20240214,131600,4582423150,39050,39050,39250,39000,261
|
|
20240214,131500,4572230150,39100,39050,39150,39050,364
|
|
20240214,131400,4558006800,39050,39050,39100,39050,468
|
|
20240214,131300,4539729800,39050,39150,39150,39050,1435
|
|
20240214,131200,4483620750,39150,39250,39250,39150,166
|
|
20240214,131100,4477116150,39250,39300,39300,39250,523
|
|
20240214,131000,4456588000,39250,39300,39350,39250,391
|
|
20240214,130900,4441228600,39300,39300,39350,39300,118
|
|
20240214,130800,4436590500,39300,39300,39300,39300,19
|
|
20240214,130700,4435843800,39350,39300,39350,39300,56
|
|
20240214,130600,4433641700,39300,39400,39400,39300,58
|
|
20240214,130500,4431359100,39400,39350,39400,39350,49
|
|
20240214,130400,4429430600,39400,39400,39450,39350,82
|
|
20240214,130300,4426199600,39400,39400,39450,39400,85
|
|
20240214,130200,4422849100,39400,39400,39450,39400,62
|
|
20240214,130100,4420404650,39400,39400,39450,39400,279
|
|
20240214,130000,4409400600,39400,39400,39450,39400,304
|
|
20240214,125900,4397408450,39400,39450,39450,39400,258
|
|
20240214,125800,4387231650,39450,39350,39450,39350,307
|
|
20240214,125700,4375135900,39350,39400,39400,39350,124
|
|
20240214,125600,4370250700,39350,39350,39400,39300,228
|
|
20240214,125500,4361277500,39350,39300,39400,39300,50
|
|
20240214,125400,4359310850,39350,39350,39400,39350,35
|
|
20240214,125300,4357932550,39300,39300,39300,39300,29
|
|
20240214,125200,4356792850,39300,39450,39450,39300,237
|
|
20240214,125100,4347463500,39450,39350,39450,39350,443
|
|
20240214,125000,4330007400,39350,39400,39400,39350,51
|
|
20240214,124900,4327998950,39400,39400,39400,39350,219
|
|
20240214,124800,4319379600,39350,39350,39400,39350,22
|
|
20240214,124700,4318513450,39400,39250,39400,39250,625
|
|
20240214,124600,4293935300,39250,39300,39300,39250,46
|
|
20240214,124500,4292128650,39250,39250,39300,39250,94
|
|
20240214,124400,4288437100,39250,39250,39300,39250,16
|
|
20240214,124300,4287808850,39300,39250,39300,39250,55
|
|
20240214,124200,4285647850,39250,39300,39300,39250,88
|
|
20240214,124100,4282192900,39300,39300,39300,39250,49
|
|
20240214,124000,4280268100,39250,39250,39300,39250,21
|
|
20240214,123900,4279443450,39250,39300,39300,39250,27
|
|
20240214,123800,4278383050,39300,39250,39300,39200,154
|
|
20240214,123700,4272336650,39250,39300,39300,39250,29
|
|
20240214,123600,4271197800,39250,39150,39250,39150,410
|
|
20240214,123500,4255119650,39200,39150,39200,39150,110
|
|
20240214,123400,4250809550,39150,39150,39200,39150,170
|
|
20240214,123300,4244146400,39150,39200,39200,39150,19
|
|
20240214,123200,4243402000,39150,39200,39200,39150,59
|
|
20240214,123100,4241090400,39150,39150,39200,39150,47
|
|
20240214,123000,4239249950,39150,39150,39200,39150,31
|
|
20240214,122900,4238035400,39150,39100,39150,39050,25
|
|
20240214,122800,4237058500,39100,39100,39100,39050,142
|
|
20240214,122700,4231507700,39100,39100,39100,39050,231
|
|
20240214,122600,4222476050,39100,39050,39100,39050,48
|
|
20240214,122500,4220600700,39100,39100,39100,39050,74
|
|
20240214,122400,4217708250,39050,39050,39100,39050,53
|
|
20240214,122300,4215638450,39050,39100,39100,39050,31
|
|
20240214,122200,4214426700,39050,39050,39100,39050,36
|
|
20240214,122100,4213020250,39100,39050,39100,39050,76
|
|
20240214,122000,4210051750,39100,39050,39100,39050,123
|
|
20240214,121900,4205246650,39050,39100,39100,39050,14
|
|
20240214,121800,4204699700,39100,39050,39100,39050,74
|
|
20240214,121700,4201808150,39050,39100,39100,39050,32
|
|
20240214,121600,4200558300,39050,39050,39100,39050,85
|
|
20240214,121500,4197236200,39100,39100,39100,39050,31
|
|
20240214,121400,4196024500,39050,39050,39100,39050,78
|
|
20240214,121300,4192976800,39100,39050,39100,39050,27
|
|
20240214,121200,4191921850,39050,39100,39100,39050,45
|
|
20240214,121100,4190163450,39100,39100,39100,39050,56
|
|
20240214,121000,4187974700,39050,39150,39150,39050,53
|
|
20240214,120900,4185903600,39050,39150,39150,39050,21
|
|
20240214,120800,4185082250,39050,39050,39150,39050,124
|
|
20240214,120700,4180237650,39100,39100,39100,39050,56
|
|
20240214,120600,4178049250,39100,39150,39150,39100,27
|
|
20240214,120500,4176992850,39150,39200,39200,39100,45
|
|
20240214,120400,4175231050,39100,39050,39200,39050,88
|
|
20240214,120300,4171790350,39050,39100,39100,39050,50
|
|
20240214,120200,4169835850,39050,39050,39050,39000,598
|
|
20240214,120100,4146489650,39000,39050,39050,39000,32
|
|
20240214,120000,4145240900,39000,39000,39050,39000,67
|
|
20240214,115900,4142626400,39050,39000,39050,39000,20
|
|
20240214,115800,4141845900,39050,39000,39050,39000,74
|
|
20240214,115700,4138956750,39000,39050,39050,39000,43
|
|
20240214,115600,4137279700,39000,39000,39050,39000,44
|
|
20240214,115500,4135562100,39000,39000,39000,38950,162
|
|
20240214,115400,4129244650,38950,39000,39000,38950,70
|
|
20240214,115300,4126516350,39000,39000,39000,38950,33
|
|
20240214,115200,4125230150,38950,39000,39000,38950,33
|
|
20240214,115100,4123943900,39000,39050,39050,38950,64
|
|
20240214,115000,4121446950,39050,38950,39050,38950,49
|
|
20240214,114900,4119537300,38950,39050,39050,38950,176
|
|
20240214,114800,4112678100,38950,39000,39050,38950,142
|
|
20240214,114700,4107144600,39050,39000,39050,39000,47
|
|
20240214,114600,4105310500,39000,39000,39050,39000,102
|
|
20240214,114500,4101332100,39000,39050,39050,39000,79
|
|
20240214,114400,4098247600,39050,39050,39100,39050,62
|
|
20240214,114300,4095826100,39050,39050,39050,39000,248
|
|
20240214,114200,4086143350,39000,39000,39050,39000,328
|
|
20240214,114100,4073349550,39050,39000,39050,39000,38
|
|
20240214,114000,4071866500,39000,39050,39050,38950,34
|
|
20240214,113900,4070539900,39000,39000,39100,39000,48
|
|
20240214,113800,4068667100,39050,39050,39100,39050,113
|
|
20240214,113700,4064252250,39100,39050,39100,39050,23
|
|
20240214,113600,4063353800,39050,39150,39200,39050,110
|
|
20240214,113500,4059047650,39150,39200,39200,39050,67
|
|
20240214,113400,4056427150,39150,39100,39200,39100,182
|
|
20240214,113300,4049298600,39050,39000,39200,39000,34
|
|
20240214,113200,4047971100,39000,39100,39200,39000,66
|
|
20240214,113100,4045390750,39150,39050,39150,39050,77
|
|
20240214,113000,4042380000,39000,39050,39100,39000,610
|
|
20240214,112900,4018560350,39050,39050,39050,39000,709
|
|
20240214,112800,3990874800,39000,39000,39000,38950,84
|
|
20240214,112700,3987599750,38950,38950,38950,38900,716
|
|
20240214,112600,3959712000,38900,38850,38950,38850,53
|
|
20240214,112500,3957650600,38950,38950,38950,38850,1336
|
|
20240214,112400,3905617000,38900,38900,38900,38850,224
|
|
20240214,112300,3896905650,38900,38850,38900,38850,62
|
|
20240214,112200,3894494750,38850,38950,38950,38850,51
|
|
20240214,112100,3892510200,38950,38900,38950,38850,56
|
|
20240214,112000,3890332400,38850,38900,38950,38850,47
|
|
20240214,111900,3888502700,38950,38800,38950,38800,289
|
|
20240214,111800,3877278050,38850,38850,38900,38850,172
|
|
20240214,111700,3870595600,38850,38900,38900,38850,147
|
|
20240214,111600,3864883500,38900,38900,38950,38850,298
|
|
20240214,111500,3853300900,38850,38850,38900,38850,187
|
|
20240214,111400,3846035350,38900,38900,38900,38850,168
|
|
20240214,111300,3839506050,38850,38850,38900,38850,153
|
|
20240214,111200,3833560300,38900,38850,38900,38850,199
|
|
20240214,111100,3825827200,38900,38900,38950,38900,72
|
|
20240214,111000,3823024650,38850,38850,38900,38850,437
|
|
20240214,110900,3806032400,38850,38850,38900,38850,177
|
|
20240214,110800,3799154150,38900,38900,38900,38850,166
|
|
20240214,110700,3792703700,38900,38900,38950,38900,114
|
|
20240214,110600,3788267450,38900,38950,38950,38900,145
|
|
20240214,110500,3782626650,38900,38900,38950,38900,205
|
|
20240214,110400,3774651150,38900,38950,38950,38900,158
|
|
20240214,110300,3768502850,38950,38850,38950,38850,3721
|
|
20240214,110200,3623926450,38900,38850,38900,38850,165
|
|
20240214,110100,3617514150,38850,38900,38900,38850,176
|
|
20240214,110000,3610674500,38900,38900,38900,38850,223
|
|
20240214,105900,3602005200,38900,38900,38900,38850,117
|
|
20240214,105800,3597459550,38900,38850,38950,38850,10077
|
|
20240214,105700,3205952150,38850,38900,38950,38750,14107
|
|
20240214,105600,2658275000,38850,38850,38900,38850,175
|
|
20240214,105500,2651475650,38900,38950,38950,38900,353
|
|
20240214,105400,2637741900,38950,38900,38950,38900,148
|
|
20240214,105300,2631983850,38900,38950,38950,38900,187
|
|
20240214,105200,2624708050,38950,38950,38950,38900,130
|
|
20240214,105100,2619650550,38900,38950,38950,38900,263
|
|
20240214,105000,2609416800,38900,38900,38950,38900,395
|
|
20240214,104900,2594050800,38900,38950,38950,38900,187
|
|
20240214,104800,2586774300,38900,38950,39000,38900,484
|
|
20240214,104700,2567923600,38950,39050,39050,38900,3882
|
|
20240214,104600,2416549100,39050,39000,39050,39000,7019
|
|
20240214,104500,2142806400,39050,39050,39050,39000,172
|
|
20240214,104400,2136097200,39000,39000,39050,39000,326
|
|
20240214,104300,2123381750,39000,39000,39050,39000,129
|
|
20240214,104200,2118350550,39000,39000,39050,39000,192
|
|
20240214,104100,2110860550,39000,38950,39050,38950,287
|
|
20240214,104000,2099666400,38900,39050,39050,38900,4717
|
|
20240214,103900,1915725850,39000,39050,39050,39000,155
|
|
20240214,103800,1909680150,39050,39000,39050,39000,339
|
|
20240214,103700,1896452850,39050,39100,39100,39000,230
|
|
20240214,103600,1887476650,39000,39000,39100,39000,206
|
|
20240214,103500,1879441850,39000,39050,39100,39000,319
|
|
20240214,103400,1866984650,39050,39000,39200,39000,153
|
|
20240214,103300,1861003500,39050,39000,39100,39000,250
|
|
20240214,103200,1851242300,39000,39000,39050,38900,411
|
|
20240214,103100,1835226650,39000,38950,39000,38900,397
|
|
20240214,103000,1819761750,38900,38950,38950,38900,215
|
|
20240214,102900,1811394750,38900,39000,39000,38900,391
|
|
20240214,102800,1796177500,38950,38950,39000,38900,265
|
|
20240214,102700,1785857400,39000,38950,39000,38950,254
|
|
20240214,102600,1775955650,38950,39050,39050,38950,249
|
|
20240214,102500,1766250650,39100,38950,39100,38950,467
|
|
20240214,102400,1748036900,39000,38950,39000,38950,476
|
|
20240214,102300,1729486350,38950,38950,39000,38950,203
|
|
20240214,102200,1721579250,38950,38950,39000,38950,212
|
|
20240214,102100,1713320750,38950,39000,39050,38950,131
|
|
20240214,102000,1708210800,39000,39000,39050,38950,217
|
|
20240214,101900,1699755850,38950,39000,39000,38950,280
|
|
20240214,101800,1688837700,39000,39050,39050,38950,295
|
|
20240214,101700,1677334900,39000,39000,39050,39000,194
|
|
20240214,101600,1669767300,39000,39000,39050,38950,369
|
|
20240214,101500,1655392000,39000,39050,39050,39000,275
|
|
20240214,101400,1644664950,39050,39000,39050,38950,201
|
|
20240214,101300,1636824900,39000,39000,39100,39000,251
|
|
20240214,101200,1627034150,39050,39000,39100,39000,269
|
|
20240214,101100,1616537450,39000,39050,39100,39000,242
|
|
20240214,101000,1607086650,39000,39050,39050,39000,113
|
|
20240214,100900,1602678950,39000,39050,39100,39000,23
|
|
20240214,100800,1601780500,39050,39000,39100,39000,240
|
|
20240214,100700,1592408950,39050,39100,39100,39000,57
|
|
20240214,100600,1590183300,39100,38950,39150,38950,449
|
|
20240214,100500,1572664600,38950,39000,39000,38950,60
|
|
20240214,100400,1570326900,39000,38950,39000,38950,62
|
|
20240214,100300,1567909250,38950,39000,39000,38950,67
|
|
20240214,100200,1565299000,39000,39000,39000,38950,103
|
|
20240214,100100,1561283950,38950,39000,39000,38850,8671
|
|
20240214,100000,1223419750,39050,39000,39050,39000,79
|
|
20240214,095900,1220337650,39000,39000,39050,39000,99
|
|
20240214,095800,1216474750,39000,39050,39050,39000,1225
|
|
20240214,095700,1168699100,39000,39000,39050,39000,107
|
|
20240214,095600,1164521900,39000,39050,39050,39000,216
|
|
20240214,095500,1156097150,39000,39000,39050,39000,77
|
|
20240214,095400,1153093000,39000,39000,39050,39000,58
|
|
20240214,095300,1150829350,39000,39000,39050,39000,111
|
|
20240214,095200,1146498350,39000,39100,39100,39000,10
|
|
20240214,095100,1146108050,39100,39050,39100,39000,153
|
|
20240214,095000,1140133450,39050,38950,39050,38950,120
|
|
20240214,094900,1135453400,38950,39000,39050,38950,463
|
|
20240214,094800,1117396900,39000,39000,39050,39000,75
|
|
20240214,094700,1114470050,39000,39050,39100,39000,150
|
|
20240214,094600,1108613000,39100,39050,39100,39050,186
|
|
20240214,094500,1101348050,39050,39000,39050,39000,15
|
|
20240214,094400,1100762400,39050,39050,39100,39000,230
|
|
20240214,094300,1091778850,39050,39000,39050,39000,401
|
|
20240214,094200,1076139700,38950,39200,39200,38950,7781
|
|
20240214,094100,771828850,39250,39200,39250,39200,55
|
|
20240214,094000,769672800,39250,39200,39250,39200,301
|
|
20240214,093900,757873200,39250,39250,39250,39250,50
|
|
20240214,093800,755910700,39250,39200,39250,39200,51
|
|
20240214,093700,753911050,39200,39200,39250,39200,169
|
|
20240214,093600,747285650,39200,39250,39250,39200,77
|
|
20240214,093500,744267200,39250,39250,39250,39200,204
|
|
20240214,093400,736269400,39200,39200,39250,39200,644
|
|
20240214,093300,711024550,39200,39250,39250,39200,1330
|
|
20240214,093200,658824150,39350,39300,39350,39250,472
|
|
20240214,093100,640282400,39300,39300,39300,39300,9
|
|
20240214,093000,639928700,39300,39300,39300,39250,377
|
|
20240214,092900,625112650,39300,39250,39300,39250,189
|
|
20240214,092800,617689050,39250,39250,39300,39250,74
|
|
20240214,092700,614783950,39250,39300,39300,39250,447
|
|
20240214,092600,597231850,39300,39400,39400,39300,644
|
|
20240214,092500,571890350,39400,39500,39500,39400,59
|
|
20240214,092400,569562750,39500,39400,39500,39350,120
|
|
20240214,092300,564832250,39450,39300,39450,39300,209
|
|
20240214,092200,556611700,39300,39500,39500,39300,872
|
|
20240214,092100,522211500,39550,39550,39550,39350,11
|
|
20240214,092000,521777650,39550,39300,39550,39300,562
|
|
20240214,091900,499589850,39500,39400,39550,39300,84
|
|
20240214,091800,496271800,39300,39450,39450,39300,103
|
|
20240214,091700,492213400,39450,39250,39450,39250,187
|
|
20240214,091600,484836450,39450,39400,39450,39250,89
|
|
20240214,091500,481329350,39400,39300,39400,39250,420
|
|
20240214,091400,464812800,39300,39250,39300,39150,228
|
|
20240214,091300,455867250,39150,39250,39300,39150,3295
|
|
20240214,091200,326687250,39300,39300,39300,39200,415
|
|
20240214,091100,310395150,39300,39350,39350,39200,2734
|
|
20240214,091000,203172150,39250,39400,39400,39250,439
|
|
20240214,090900,185914250,39350,39450,39450,39350,99
|
|
20240214,090800,182014400,39450,39350,39450,39300,254
|
|
20240214,090700,172015700,39350,39300,39350,39300,189
|
|
20240214,090600,164581850,39300,39250,39300,39250,218
|
|
20240214,090500,156024350,39200,39150,39200,39150,468
|
|
20240214,090400,137692200,39200,39250,39300,39150,654
|
|
20240214,090300,112057500,39350,39550,39550,39250,231
|
|
20240214,090200,102965350,39500,39200,39500,39150,654
|
|
20240214,090100,77333500,39200,39200,39200,39150,668
|
|
20240214,090000,51153200,39200,39200,39200,39150,1305
|