738 lines
38 KiB
CSV
738 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,211500,1158719140,13800,13800,13800,13800,643
|
|
20240220,211400,1158719140,13800,13800,13800,13800,0
|
|
20240220,211300,1158719140,13800,13800,13800,13800,0
|
|
20240220,211200,1158719140,13800,13800,13800,13800,0
|
|
20240220,211100,1158719140,13800,13800,13800,13800,0
|
|
20240220,211000,1158719140,13800,13800,13800,13800,0
|
|
20240220,210900,1158719140,13800,13800,13800,13800,0
|
|
20240220,210800,1158719140,13800,13800,13800,13800,0
|
|
20240220,210700,1158719140,13800,13800,13800,13800,0
|
|
20240220,210600,1158719140,13800,13800,13800,13800,0
|
|
20240220,210500,1158719140,13800,13800,13800,13800,0
|
|
20240220,210400,1158719140,13800,13800,13800,13800,0
|
|
20240220,210300,1158719140,13800,13800,13800,13800,0
|
|
20240220,210200,1158719140,13800,13800,13800,13800,0
|
|
20240220,210100,1158719140,13800,13800,13800,13800,0
|
|
20240220,210000,1158719140,13800,13800,13800,13800,0
|
|
20240220,205900,1158719140,13800,13800,13800,13800,0
|
|
20240220,205800,1158719140,13800,13800,13800,13800,0
|
|
20240220,205700,1158719140,13800,13800,13800,13800,0
|
|
20240220,205600,1158719140,13800,13800,13800,13800,0
|
|
20240220,205500,1158719140,13800,13800,13800,13800,0
|
|
20240220,205400,1158719140,13800,13800,13800,13800,0
|
|
20240220,205300,1158719140,13800,13800,13800,13800,0
|
|
20240220,205200,1158719140,13800,13800,13800,13800,0
|
|
20240220,205100,1158719140,13800,13800,13800,13800,0
|
|
20240220,205000,1158719140,13800,13800,13800,13800,0
|
|
20240220,204900,1158719140,13800,13800,13800,13800,0
|
|
20240220,204800,1158719140,13800,13800,13800,13800,0
|
|
20240220,204700,1158719140,13800,13800,13800,13800,0
|
|
20240220,204600,1158719140,13800,13800,13800,13800,0
|
|
20240220,204500,1158719140,13800,13800,13800,13800,643
|
|
20240220,204400,1158719140,13800,13800,13800,13800,0
|
|
20240220,204300,1158719140,13800,13800,13800,13800,0
|
|
20240220,204200,1158719140,13800,13800,13800,13800,0
|
|
20240220,204100,1158719140,13800,13800,13800,13800,0
|
|
20240220,204000,1158719140,13800,13800,13800,13800,0
|
|
20240220,203900,1158719140,13800,13800,13800,13800,0
|
|
20240220,203800,1158719140,13800,13800,13800,13800,0
|
|
20240220,203700,1158719140,13800,13800,13800,13800,0
|
|
20240220,203600,1158719140,13800,13800,13800,13800,0
|
|
20240220,203500,1158719140,13800,13800,13800,13800,0
|
|
20240220,203400,1158719140,13800,13800,13800,13800,0
|
|
20240220,203300,1158719140,13800,13800,13800,13800,0
|
|
20240220,203200,1158719140,13800,13800,13800,13800,0
|
|
20240220,203100,1158719140,13800,13800,13800,13800,0
|
|
20240220,203000,1158719140,13800,13800,13800,13800,0
|
|
20240220,202900,1158719140,13800,13800,13800,13800,0
|
|
20240220,202800,1158719140,13800,13800,13800,13800,0
|
|
20240220,202700,1158719140,13800,13800,13800,13800,0
|
|
20240220,202600,1158719140,13800,13800,13800,13800,0
|
|
20240220,202500,1158719140,13800,13800,13800,13800,0
|
|
20240220,202400,1158719140,13800,13800,13800,13800,0
|
|
20240220,202300,1158719140,13800,13800,13800,13800,0
|
|
20240220,202200,1158719140,13800,13800,13800,13800,0
|
|
20240220,202100,1158719140,13800,13800,13800,13800,0
|
|
20240220,202000,1158719140,13800,13800,13800,13800,0
|
|
20240220,201900,1158719140,13800,13800,13800,13800,0
|
|
20240220,201800,1158719140,13800,13800,13800,13800,0
|
|
20240220,201700,1158719140,13800,13800,13800,13800,0
|
|
20240220,201600,1158719140,13800,13800,13800,13800,0
|
|
20240220,201500,1158719140,13800,13800,13800,13800,643
|
|
20240220,201400,1158719140,13800,13800,13800,13800,0
|
|
20240220,201300,1158719140,13800,13800,13800,13800,0
|
|
20240220,201200,1158719140,13800,13800,13800,13800,0
|
|
20240220,201100,1158719140,13800,13800,13800,13800,0
|
|
20240220,201000,1158719140,13800,13800,13800,13800,0
|
|
20240220,200900,1158719140,13800,13800,13800,13800,0
|
|
20240220,200800,1158719140,13800,13800,13800,13800,0
|
|
20240220,200700,1158719140,13800,13800,13800,13800,0
|
|
20240220,200600,1158719140,13800,13800,13800,13800,0
|
|
20240220,200500,1158719140,13800,13800,13800,13800,0
|
|
20240220,200400,1158719140,13800,13800,13800,13800,0
|
|
20240220,200300,1158719140,13800,13800,13800,13800,0
|
|
20240220,200200,1158719140,13800,13800,13800,13800,0
|
|
20240220,200100,1158719140,13800,13800,13800,13800,0
|
|
20240220,200000,1158719140,13800,13800,13800,13800,0
|
|
20240220,195900,1158719140,13800,13800,13800,13800,0
|
|
20240220,195800,1158719140,13800,13800,13800,13800,0
|
|
20240220,195700,1158719140,13800,13800,13800,13800,0
|
|
20240220,195600,1158719140,13800,13800,13800,13800,0
|
|
20240220,195500,1158719140,13800,13800,13800,13800,0
|
|
20240220,195400,1158719140,13800,13800,13800,13800,0
|
|
20240220,195300,1158719140,13800,13800,13800,13800,0
|
|
20240220,195200,1158719140,13800,13800,13800,13800,0
|
|
20240220,195100,1158719140,13800,13800,13800,13800,0
|
|
20240220,195000,1158719140,13800,13800,13800,13800,0
|
|
20240220,194900,1158719140,13800,13800,13800,13800,0
|
|
20240220,194800,1158719140,13800,13800,13800,13800,0
|
|
20240220,194700,1158719140,13800,13800,13800,13800,0
|
|
20240220,194600,1158719140,13800,13800,13800,13800,0
|
|
20240220,194500,1158719140,13800,13800,13800,13800,643
|
|
20240220,194400,1158719140,13800,13800,13800,13800,0
|
|
20240220,194300,1158719140,13800,13800,13800,13800,0
|
|
20240220,194200,1158719140,13800,13800,13800,13800,0
|
|
20240220,194100,1158719140,13800,13800,13800,13800,0
|
|
20240220,194000,1158719140,13800,13800,13800,13800,0
|
|
20240220,193900,1158719140,13800,13800,13800,13800,0
|
|
20240220,193800,1158719140,13800,13800,13800,13800,0
|
|
20240220,193700,1158719140,13800,13800,13800,13800,0
|
|
20240220,193600,1158719140,13800,13800,13800,13800,0
|
|
20240220,193500,1158719140,13800,13800,13800,13800,0
|
|
20240220,193400,1158719140,13800,13800,13800,13800,0
|
|
20240220,193300,1158719140,13800,13800,13800,13800,0
|
|
20240220,193200,1158719140,13800,13800,13800,13800,0
|
|
20240220,193100,1158719140,13800,13800,13800,13800,0
|
|
20240220,193000,1158719140,13800,13800,13800,13800,0
|
|
20240220,192900,1158719140,13800,13800,13800,13800,0
|
|
20240220,192800,1158719140,13800,13800,13800,13800,0
|
|
20240220,192700,1158719140,13800,13800,13800,13800,0
|
|
20240220,192600,1158719140,13800,13800,13800,13800,0
|
|
20240220,192500,1158719140,13800,13800,13800,13800,0
|
|
20240220,192400,1158719140,13800,13800,13800,13800,0
|
|
20240220,192300,1158719140,13800,13800,13800,13800,0
|
|
20240220,192200,1158719140,13800,13800,13800,13800,0
|
|
20240220,192100,1158719140,13800,13800,13800,13800,0
|
|
20240220,192000,1158719140,13800,13800,13800,13800,0
|
|
20240220,191900,1158719140,13800,13800,13800,13800,0
|
|
20240220,191800,1158719140,13800,13800,13800,13800,0
|
|
20240220,191700,1158719140,13800,13800,13800,13800,0
|
|
20240220,191600,1158719140,13800,13800,13800,13800,0
|
|
20240220,191500,1158719140,13800,13800,13800,13800,643
|
|
20240220,191400,1158719140,13800,13800,13800,13800,0
|
|
20240220,191300,1158719140,13800,13800,13800,13800,0
|
|
20240220,191200,1158719140,13800,13800,13800,13800,0
|
|
20240220,191100,1158719140,13800,13800,13800,13800,0
|
|
20240220,191000,1158719140,13800,13800,13800,13800,0
|
|
20240220,190900,1158719140,13800,13800,13800,13800,0
|
|
20240220,190800,1158719140,13800,13800,13800,13800,0
|
|
20240220,190700,1158719140,13800,13800,13800,13800,0
|
|
20240220,190600,1158719140,13800,13800,13800,13800,0
|
|
20240220,190500,1158719140,13800,13800,13800,13800,0
|
|
20240220,190400,1158719140,13800,13800,13800,13800,0
|
|
20240220,190300,1158719140,13800,13800,13800,13800,0
|
|
20240220,190200,1158719140,13800,13800,13800,13800,0
|
|
20240220,190100,1158719140,13800,13800,13800,13800,0
|
|
20240220,190000,1158719140,13800,13800,13800,13800,0
|
|
20240220,185900,1158719140,13800,13800,13800,13800,0
|
|
20240220,185800,1158719140,13800,13800,13800,13800,0
|
|
20240220,185700,1158719140,13800,13800,13800,13800,0
|
|
20240220,185600,1158719140,13800,13800,13800,13800,0
|
|
20240220,185500,1158719140,13800,13800,13800,13800,0
|
|
20240220,185400,1158719140,13800,13800,13800,13800,0
|
|
20240220,185300,1158719140,13800,13800,13800,13800,0
|
|
20240220,185200,1158719140,13800,13800,13800,13800,0
|
|
20240220,185100,1158719140,13800,13800,13800,13800,0
|
|
20240220,185000,1158719140,13800,13800,13800,13800,0
|
|
20240220,184900,1158719140,13800,13800,13800,13800,0
|
|
20240220,184800,1158719140,13800,13800,13800,13800,0
|
|
20240220,184700,1158719140,13800,13800,13800,13800,0
|
|
20240220,184600,1158719140,13800,13800,13800,13800,0
|
|
20240220,184500,1158719140,13800,13800,13800,13800,643
|
|
20240220,184400,1158719140,13800,13800,13800,13800,0
|
|
20240220,184300,1158719140,13800,13800,13800,13800,0
|
|
20240220,184200,1158719140,13800,13800,13800,13800,0
|
|
20240220,184100,1158719140,13800,13800,13800,13800,0
|
|
20240220,184000,1158719140,13800,13800,13800,13800,0
|
|
20240220,183900,1158719140,13800,13800,13800,13800,0
|
|
20240220,183800,1158719140,13800,13800,13800,13800,0
|
|
20240220,183700,1158719140,13800,13800,13800,13800,0
|
|
20240220,183600,1158719140,13800,13800,13800,13800,0
|
|
20240220,183500,1158719140,13800,13800,13800,13800,0
|
|
20240220,183400,1158719140,13800,13800,13800,13800,0
|
|
20240220,183300,1158719140,13800,13800,13800,13800,0
|
|
20240220,183200,1158719140,13800,13800,13800,13800,0
|
|
20240220,183100,1158719140,13800,13800,13800,13800,0
|
|
20240220,183000,1158719140,13800,13800,13800,13800,0
|
|
20240220,182900,1158719140,13800,13800,13800,13800,0
|
|
20240220,182800,1158719140,13800,13800,13800,13800,0
|
|
20240220,182700,1158719140,13800,13800,13800,13800,0
|
|
20240220,182600,1158719140,13800,13800,13800,13800,0
|
|
20240220,182500,1158719140,13800,13800,13800,13800,0
|
|
20240220,182400,1158719140,13800,13800,13800,13800,0
|
|
20240220,182300,1158719140,13800,13800,13800,13800,0
|
|
20240220,182200,1158719140,13800,13800,13800,13800,0
|
|
20240220,182100,1158719140,13800,13800,13800,13800,0
|
|
20240220,182000,1158719140,13800,13800,13800,13800,0
|
|
20240220,181900,1158719140,13800,13800,13800,13800,0
|
|
20240220,181800,1158719140,13800,13800,13800,13800,0
|
|
20240220,181700,1158719140,13800,13800,13800,13800,0
|
|
20240220,181600,1158719140,13800,13800,13800,13800,0
|
|
20240220,181500,1158719140,13800,13800,13800,13800,643
|
|
20240220,181400,1158719140,13800,13800,13800,13800,0
|
|
20240220,181300,1158719140,13800,13800,13800,13800,0
|
|
20240220,181200,1158719140,13800,13800,13800,13800,0
|
|
20240220,181100,1158719140,13800,13800,13800,13800,0
|
|
20240220,181000,1158719140,13800,13800,13800,13800,0
|
|
20240220,180900,1158719140,13800,13800,13800,13800,0
|
|
20240220,180800,1158719140,13800,13800,13800,13800,0
|
|
20240220,180700,1158719140,13800,13800,13800,13800,0
|
|
20240220,180600,1158719140,13800,13800,13800,13800,0
|
|
20240220,180500,1158719140,13800,13800,13800,13800,0
|
|
20240220,180400,1158719140,13800,13800,13800,13800,0
|
|
20240220,180300,1158719140,13800,13800,13800,13800,0
|
|
20240220,180200,1158719140,13800,13800,13800,13800,0
|
|
20240220,180100,1158719140,13800,13800,13800,13800,0
|
|
20240220,180000,1158719140,13800,13800,13800,13800,0
|
|
20240220,175900,1158719140,13800,13800,13800,13800,0
|
|
20240220,175800,1158719140,13800,13800,13800,13800,0
|
|
20240220,175700,1158719140,13800,13800,13800,13800,0
|
|
20240220,175600,1158719140,13800,13800,13800,13800,0
|
|
20240220,175500,1158719140,13800,13800,13800,13800,0
|
|
20240220,175400,1158719140,13800,13800,13800,13800,0
|
|
20240220,175300,1158719140,13800,13800,13800,13800,0
|
|
20240220,175200,1158719140,13800,13800,13800,13800,0
|
|
20240220,175100,1158719140,13800,13800,13800,13800,0
|
|
20240220,175000,1158719140,13800,13800,13800,13800,0
|
|
20240220,174900,1158719140,13800,13800,13800,13800,0
|
|
20240220,174800,1158719140,13800,13800,13800,13800,0
|
|
20240220,174700,1158719140,13800,13800,13800,13800,0
|
|
20240220,174600,1158719140,13800,13800,13800,13800,0
|
|
20240220,174500,1158719140,13800,13800,13800,13800,643
|
|
20240220,174400,1158719140,13800,13800,13800,13800,0
|
|
20240220,174300,1158719140,13800,13800,13800,13800,0
|
|
20240220,174200,1158719140,13800,13800,13800,13800,0
|
|
20240220,174100,1158719140,13800,13800,13800,13800,0
|
|
20240220,174000,1158719140,13800,13800,13800,13800,0
|
|
20240220,173900,1158719140,13800,13800,13800,13800,0
|
|
20240220,173800,1158719140,13800,13800,13800,13800,0
|
|
20240220,173700,1158719140,13800,13800,13800,13800,0
|
|
20240220,173600,1158719140,13800,13800,13800,13800,0
|
|
20240220,173500,1158719140,13800,13800,13800,13800,0
|
|
20240220,173400,1158719140,13800,13800,13800,13800,0
|
|
20240220,173300,1158719140,13800,13800,13800,13800,0
|
|
20240220,173200,1158719140,13800,13800,13800,13800,0
|
|
20240220,173100,1158719140,13800,13800,13800,13800,0
|
|
20240220,173000,1158719140,13800,13800,13800,13800,0
|
|
20240220,172900,1158719140,13800,13800,13800,13800,0
|
|
20240220,172800,1158719140,13800,13800,13800,13800,0
|
|
20240220,172700,1158719140,13800,13800,13800,13800,0
|
|
20240220,172600,1158719140,13800,13800,13800,13800,0
|
|
20240220,172500,1158719140,13800,13800,13800,13800,0
|
|
20240220,172400,1158719140,13800,13800,13800,13800,0
|
|
20240220,172300,1158719140,13800,13800,13800,13800,0
|
|
20240220,172200,1158719140,13800,13800,13800,13800,0
|
|
20240220,172100,1158719140,13800,13800,13800,13800,0
|
|
20240220,172000,1158719140,13800,13800,13800,13800,0
|
|
20240220,171900,1158719140,13800,13800,13800,13800,0
|
|
20240220,171800,1158719140,13800,13800,13800,13800,0
|
|
20240220,171700,1158719140,13800,13800,13800,13800,0
|
|
20240220,171600,1158719140,13800,13800,13800,13800,0
|
|
20240220,171500,1158719140,13800,13800,13800,13800,643
|
|
20240220,171400,1158719140,13800,13800,13800,13800,0
|
|
20240220,171300,1158719140,13800,13800,13800,13800,0
|
|
20240220,171200,1158719140,13800,13800,13800,13800,0
|
|
20240220,171100,1158719140,13800,13800,13800,13800,0
|
|
20240220,171000,1158719140,13800,13800,13800,13800,0
|
|
20240220,170900,1158719140,13800,13800,13800,13800,0
|
|
20240220,170800,1158719140,13800,13800,13800,13800,0
|
|
20240220,170700,1158719140,13800,13800,13800,13800,0
|
|
20240220,170600,1158719140,13800,13800,13800,13800,0
|
|
20240220,170500,1158719140,13800,13800,13800,13800,0
|
|
20240220,170400,1158719140,13800,13800,13800,13800,0
|
|
20240220,170300,1158719140,13800,13800,13800,13800,0
|
|
20240220,170200,1158719140,13800,13800,13800,13800,0
|
|
20240220,170100,1158719140,13800,13800,13800,13800,0
|
|
20240220,170000,1158719140,13800,13800,13800,13800,0
|
|
20240220,165900,1158719140,13800,13800,13800,13800,0
|
|
20240220,165800,1158719140,13800,13800,13800,13800,0
|
|
20240220,165700,1158719140,13800,13800,13800,13800,0
|
|
20240220,165600,1158719140,13800,13800,13800,13800,0
|
|
20240220,165500,1158719140,13800,13800,13800,13800,0
|
|
20240220,165400,1158719140,13800,13800,13800,13800,0
|
|
20240220,165300,1158719140,13800,13800,13800,13800,0
|
|
20240220,165200,1158719140,13800,13800,13800,13800,0
|
|
20240220,165100,1158719140,13800,13800,13800,13800,0
|
|
20240220,165000,1158719140,13800,13800,13800,13800,0
|
|
20240220,164900,1158719140,13800,13800,13800,13800,0
|
|
20240220,164800,1158719140,13800,13800,13800,13800,0
|
|
20240220,164700,1158719140,13800,13800,13800,13800,0
|
|
20240220,164600,1158719140,13800,13800,13800,13800,0
|
|
20240220,164500,1158719140,13800,13800,13800,13800,643
|
|
20240220,164400,1158719140,13800,13800,13800,13800,0
|
|
20240220,164300,1158719140,13800,13800,13800,13800,0
|
|
20240220,164200,1158719140,13800,13800,13800,13800,0
|
|
20240220,164100,1158719140,13800,13800,13800,13800,0
|
|
20240220,164000,1158719140,13800,13800,13800,13800,0
|
|
20240220,163900,1158719140,13800,13800,13800,13800,0
|
|
20240220,163800,1158719140,13800,13800,13800,13800,0
|
|
20240220,163700,1158719140,13800,13800,13800,13800,0
|
|
20240220,163600,1158719140,13800,13800,13800,13800,0
|
|
20240220,163500,1158719140,13800,13800,13800,13800,0
|
|
20240220,163400,1158719140,13800,13800,13800,13800,0
|
|
20240220,163300,1158719140,13800,13800,13800,13800,0
|
|
20240220,163200,1158719140,13800,13800,13800,13800,0
|
|
20240220,163100,1158719140,13800,13800,13800,13800,0
|
|
20240220,163000,1158719140,13800,13800,13800,13800,0
|
|
20240220,162900,1158719140,13800,13800,13800,13800,0
|
|
20240220,162800,1158719140,13800,13800,13800,13800,0
|
|
20240220,162700,1158719140,13800,13800,13800,13800,0
|
|
20240220,162600,1158719140,13800,13800,13800,13800,0
|
|
20240220,162500,1158719140,13800,13800,13800,13800,0
|
|
20240220,162400,1158719140,13800,13800,13800,13800,0
|
|
20240220,162300,1158719140,13800,13800,13800,13800,0
|
|
20240220,162200,1158719140,13800,13800,13800,13800,0
|
|
20240220,162100,1158719140,13800,13800,13800,13800,0
|
|
20240220,162000,1158719140,13800,13800,13800,13800,0
|
|
20240220,161900,1158719140,13800,13800,13800,13800,0
|
|
20240220,161800,1158719140,13800,13800,13800,13800,0
|
|
20240220,161700,1158719140,13800,13800,13800,13800,0
|
|
20240220,161600,1158719140,13800,13800,13800,13800,0
|
|
20240220,161500,1158719140,13800,13800,13800,13800,643
|
|
20240220,161400,1158719140,13800,13800,13800,13800,0
|
|
20240220,161300,1158719140,13800,13800,13800,13800,0
|
|
20240220,161200,1158719140,13800,13800,13800,13800,0
|
|
20240220,161100,1158719140,13800,13800,13800,13800,0
|
|
20240220,161000,1158719140,13800,13800,13800,13800,0
|
|
20240220,160900,1158719140,13800,13800,13800,13800,0
|
|
20240220,160800,1158719140,13800,13800,13800,13800,0
|
|
20240220,160700,1158719140,13800,13800,13800,13800,0
|
|
20240220,160600,1158719140,13800,13800,13800,13800,0
|
|
20240220,160500,1158719140,13800,13800,13800,13800,0
|
|
20240220,160400,1158719140,13800,13800,13800,13800,0
|
|
20240220,160300,1158719140,13800,13800,13800,13800,0
|
|
20240220,160200,1158719140,13800,13800,13800,13800,0
|
|
20240220,160100,1158719140,13800,13800,13800,13800,0
|
|
20240220,160000,1158719140,13800,13800,13800,13800,0
|
|
20240220,155900,1158719140,13800,13800,13800,13800,0
|
|
20240220,155800,1158719140,13800,13800,13800,13800,0
|
|
20240220,155700,1158719140,13800,13800,13800,13800,0
|
|
20240220,155600,1158719140,13800,13800,13800,13800,0
|
|
20240220,155500,1158719140,13800,13800,13800,13800,0
|
|
20240220,155400,1158719140,13800,13800,13800,13800,0
|
|
20240220,155300,1158719140,13800,13800,13800,13800,0
|
|
20240220,155200,1158719140,13800,13800,13800,13800,0
|
|
20240220,155100,1158719140,13800,13800,13800,13800,0
|
|
20240220,155000,1158719140,13800,13800,13800,13800,0
|
|
20240220,154900,1158719140,13800,13800,13800,13800,0
|
|
20240220,154800,1158719140,13800,13800,13800,13800,0
|
|
20240220,154700,1158719140,13800,13800,13800,13800,0
|
|
20240220,154600,1158719140,13800,13800,13800,13800,0
|
|
20240220,154500,1158719140,13800,13800,13800,13800,643
|
|
20240220,154400,1158719140,13800,13800,13800,13800,0
|
|
20240220,154300,1158719140,13800,13800,13800,13800,0
|
|
20240220,154200,1158719140,13800,13800,13800,13800,0
|
|
20240220,154100,1158719140,13800,13800,13800,13800,0
|
|
20240220,154000,1158719140,13800,13800,13800,13800,0
|
|
20240220,153900,1158719140,13800,13800,13800,13800,0
|
|
20240220,153800,1158719140,13800,13800,13800,13800,0
|
|
20240220,153700,1158719140,13800,13800,13800,13800,0
|
|
20240220,153600,1158719140,13800,13800,13800,13800,0
|
|
20240220,153500,1158719140,13800,13800,13800,13800,0
|
|
20240220,153400,1158719140,13800,13800,13800,13800,0
|
|
20240220,153300,1158719140,13800,13800,13800,13800,0
|
|
20240220,153200,1158719140,13800,13800,13800,13800,0
|
|
20240220,153100,1158719140,13800,13800,13800,13800,0
|
|
20240220,153000,1158719140,13800,13800,13800,13800,643
|
|
20240220,152900,1149845740,13930,13930,13930,13930,0
|
|
20240220,152800,1149845740,13930,13930,13930,13930,0
|
|
20240220,152700,1149845740,13930,13930,13930,13930,0
|
|
20240220,152600,1149845740,13930,13930,13930,13930,0
|
|
20240220,152500,1149845740,13930,13930,13930,13930,0
|
|
20240220,152400,1149845740,13930,13930,13930,13930,0
|
|
20240220,152300,1149845740,13930,13930,13930,13930,0
|
|
20240220,152200,1149845740,13930,13930,13930,13930,0
|
|
20240220,152100,1149845740,13930,13930,13930,13930,0
|
|
20240220,152000,1149845740,13930,13930,13930,13930,0
|
|
20240220,151900,1149845740,13930,13930,13930,13930,0
|
|
20240220,151800,1149845740,13930,13930,14000,13930,819
|
|
20240220,151700,1138431470,13930,13930,13930,13930,0
|
|
20240220,151600,1138431470,13930,13930,13930,13930,226
|
|
20240220,151500,1135283290,14020,13950,14020,13940,113
|
|
20240220,151400,1133701470,13950,13950,13950,13950,1
|
|
20240220,151300,1133687520,13950,13950,13950,13950,43
|
|
20240220,151200,1133087670,13930,13930,13930,13930,0
|
|
20240220,151100,1133087670,13930,13930,13930,13930,0
|
|
20240220,151000,1133087670,13930,13940,13940,13900,137
|
|
20240220,150900,1131181960,13940,13940,13940,13940,10
|
|
20240220,150800,1131042560,13940,13940,13940,13940,34
|
|
20240220,150700,1130568600,13900,13900,13900,13900,11
|
|
20240220,150600,1130415700,13940,13950,13950,13940,58
|
|
20240220,150500,1129606780,13950,13950,13950,13950,1
|
|
20240220,150400,1129592830,13980,13980,13980,13980,50
|
|
20240220,150300,1128893830,13980,13980,13980,13980,0
|
|
20240220,150200,1128893830,13980,13980,13980,13980,0
|
|
20240220,150100,1128893830,13980,14000,14000,13980,196
|
|
20240220,150000,1126152310,13980,13980,13980,13980,0
|
|
20240220,145900,1126152310,13980,14000,14000,13980,2621
|
|
20240220,145800,1089502250,14000,14040,14040,14000,14
|
|
20240220,145700,1089306170,14030,14030,14030,14030,0
|
|
20240220,145600,1089306170,14030,13980,14030,13980,202
|
|
20240220,145500,1086478610,13990,13990,13990,13990,47
|
|
20240220,145400,1085821080,13990,14000,14000,13970,145
|
|
20240220,145300,1083793640,14000,14000,14000,14000,2
|
|
20240220,145200,1083765640,14040,14040,14040,14040,36
|
|
20240220,145100,1083260200,14000,14050,14050,13850,1910
|
|
20240220,145000,1056730310,14050,13950,14050,13950,793
|
|
20240220,144900,1045641270,13960,13950,13960,13940,187
|
|
20240220,144800,1043033080,13940,13950,13950,13940,68
|
|
20240220,144700,1042084520,13950,13940,13950,13940,9
|
|
20240220,144600,1041958990,13940,13940,13950,13930,54
|
|
20240220,144500,1041205780,13940,13930,13940,13930,78
|
|
20240220,144400,1040118520,13940,13920,13940,13920,14
|
|
20240220,144300,1039923460,13910,13930,13930,13910,70
|
|
20240220,144200,1038949060,13940,13920,13940,13920,78
|
|
20240220,144100,1037861980,13930,13930,13930,13920,138
|
|
20240220,144000,1035940480,13940,13950,13960,13940,203
|
|
20240220,143900,1033108470,13950,13960,13960,13950,32
|
|
20240220,143800,1032661790,13940,13940,13940,13940,12
|
|
20240220,143700,1032494510,13940,13950,13950,13940,54
|
|
20240220,143600,1031741240,13900,13900,13900,13900,11
|
|
20240220,143500,1031588340,13960,13960,13960,13960,2
|
|
20240220,143400,1031560420,13970,13870,13970,13870,379
|
|
20240220,143300,1026295870,13770,13830,13840,13770,1647
|
|
20240220,143200,1003613210,13870,13860,13980,13710,897
|
|
20240220,143100,991274860,13810,13980,13980,13810,2189
|
|
20240220,143000,960950770,13980,13980,13990,13980,47
|
|
20240220,142900,960293270,13980,13970,13980,13960,49
|
|
20240220,142800,959608660,13980,13960,13980,13960,13
|
|
20240220,142700,959427020,13960,13970,13970,13960,98
|
|
20240220,142600,958058110,13950,13990,14000,13950,150
|
|
20240220,142500,955960550,14000,13980,14000,13980,28
|
|
20240220,142400,955568810,13980,13970,13990,13970,47
|
|
20240220,142300,954911370,13960,13960,13960,13960,25
|
|
20240220,142200,954562370,13960,13960,13960,13960,85
|
|
20240220,142100,953375770,13940,13970,13970,13940,154
|
|
20240220,142000,951226310,13960,13960,13960,13960,16
|
|
20240220,141900,951002950,13950,13990,13990,13950,15
|
|
20240220,141800,950793380,13930,13930,13930,13930,41
|
|
20240220,141700,950222250,13930,13940,13950,13920,153
|
|
20240220,141600,948089430,13940,13940,13950,13940,18
|
|
20240220,141500,947838450,13920,13920,13920,13920,113
|
|
20240220,141400,946265490,13910,13990,13990,13910,318
|
|
20240220,141300,941834330,14020,13960,14020,13960,72
|
|
20240220,141200,940829130,13960,13960,13960,13960,2
|
|
20240220,141100,940801210,13960,13970,13970,13960,115
|
|
20240220,141000,939195600,13970,13970,13970,13970,61
|
|
20240220,140900,938343430,13910,13940,13940,13910,227
|
|
20240220,140800,935185320,13910,13970,13980,13910,895
|
|
20240220,140700,922722800,13980,14010,14010,13980,1056
|
|
20240220,140600,907940400,14010,14020,14020,14010,154
|
|
20240220,140500,905781370,14020,14020,14020,14020,25
|
|
20240220,140400,905430870,14030,14030,14030,14020,53
|
|
20240220,140300,904687670,14030,14030,14030,14030,76
|
|
20240220,140200,903621390,14020,14010,14020,14010,12
|
|
20240220,140100,903453160,14010,14010,14010,14010,1
|
|
20240220,140000,903439150,14010,14030,14030,14010,33
|
|
20240220,135900,902976530,14030,14030,14030,14030,1
|
|
20240220,135800,902962500,14030,14030,14030,14030,1
|
|
20240220,135700,902948470,14040,14040,14040,14040,0
|
|
20240220,135600,902948470,14040,14040,14040,14040,1
|
|
20240220,135500,902934430,14030,14030,14030,14030,39
|
|
20240220,135400,902387260,14040,13980,14040,13980,452
|
|
20240220,135300,896044870,13980,13970,13980,13970,80
|
|
20240220,135200,894926620,13970,13960,13970,13960,115
|
|
20240220,135100,893320420,13960,13940,13960,13940,387
|
|
20240220,135000,887922990,13930,13940,13940,13930,115
|
|
20240220,134900,886320190,13940,13940,13940,13940,144
|
|
20240220,134800,884312830,13930,13940,13940,13930,110
|
|
20240220,134700,882779630,13950,13950,13950,13950,69
|
|
20240220,134600,881817080,13950,13930,13950,13930,143
|
|
20240220,134500,879822820,13920,13930,13950,13920,399
|
|
20240220,134400,874260890,13930,13880,13930,13880,2230
|
|
20240220,134300,843260160,13890,13870,13890,13870,195
|
|
20240220,134200,840554110,13870,13880,13880,13870,370
|
|
20240220,134100,835420330,13880,13880,13880,13880,277
|
|
20240220,134000,831575570,13880,13880,13880,13880,149
|
|
20240220,133900,829507450,13880,13880,13880,13870,225
|
|
20240220,133800,826384560,13880,13880,13880,13880,69
|
|
20240220,133700,825426840,13880,13880,13880,13880,48
|
|
20240220,133600,824760600,13860,13870,13870,13860,87
|
|
20240220,133500,823554180,13860,13870,13870,13860,127
|
|
20240220,133400,821793500,13870,13860,13870,13860,126
|
|
20240220,133300,820045980,13860,13850,13860,13850,77
|
|
20240220,133200,818979240,13860,13860,13860,13860,81
|
|
20240220,133100,817856580,13850,13850,13850,13840,146
|
|
20240220,133000,815834580,13840,13860,13860,13840,172
|
|
20240220,132900,813451080,13860,13870,13870,13860,27
|
|
20240220,132800,813076720,13860,13860,13860,13850,531
|
|
20240220,132700,805721840,13870,13850,13870,13850,202
|
|
20240220,132600,802922960,13850,13830,13870,13830,47
|
|
20240220,132500,802272590,13850,13820,13850,13820,118
|
|
20240220,132400,800641410,13810,13820,13820,13810,104
|
|
20240220,132300,799204430,13810,13790,13810,13790,107
|
|
20240220,132200,797727740,13780,13780,13780,13780,34
|
|
20240220,132100,797259220,13740,13740,13740,13740,0
|
|
20240220,132000,797259220,13740,13750,13750,13740,168
|
|
20240220,131900,794950480,13740,13760,13800,13740,553
|
|
20240220,131800,787323660,13730,13750,13750,13730,533
|
|
20240220,131700,780004000,13720,13720,13720,13720,0
|
|
20240220,131600,780004000,13720,13710,13800,13710,577
|
|
20240220,131500,772059180,13700,13690,13700,13690,96
|
|
20240220,131400,770744610,13690,13710,13710,13690,221
|
|
20240220,131300,767717810,13690,13690,13690,13690,0
|
|
20240220,131200,767717810,13690,13710,13780,13650,6505
|
|
20240220,131100,678876090,13720,13750,13750,13680,2151
|
|
20240220,131000,649411230,13760,13740,13760,13740,135
|
|
20240220,130900,647554840,13740,13740,13740,13740,0
|
|
20240220,130800,647554840,13740,13740,13740,13740,89
|
|
20240220,130700,646331980,13740,13730,13740,13730,68
|
|
20240220,130600,645398320,13730,13730,13730,13730,124
|
|
20240220,130500,643695800,13730,13730,13730,13730,290
|
|
20240220,130400,639714100,13730,13730,13730,13730,165
|
|
20240220,130300,637448650,13730,13730,13730,13730,111
|
|
20240220,130200,635924620,13730,13730,13730,13730,5
|
|
20240220,130100,635855970,13730,13730,13730,13730,4
|
|
20240220,130000,635801050,13730,13730,13730,13730,5
|
|
20240220,125900,635732400,13730,13730,13730,13730,60
|
|
20240220,125800,634908600,13730,13720,13730,13720,187
|
|
20240220,125700,632342300,13720,13720,13720,13720,55
|
|
20240220,125600,631587700,13710,13710,13710,13710,0
|
|
20240220,125500,631587700,13710,13710,13710,13710,0
|
|
20240220,125400,631587700,13710,13730,13730,13710,66
|
|
20240220,125300,630682570,13730,13740,13740,13730,210
|
|
20240220,125200,627797210,13730,13730,13730,13730,58
|
|
20240220,125100,627000870,13730,13730,13730,13730,50
|
|
20240220,125000,626314370,13720,13720,13720,13720,81
|
|
20240220,124900,625203050,13720,13720,13720,13720,91
|
|
20240220,124800,623954530,13710,13720,13720,13710,361
|
|
20240220,124700,619004310,13720,13700,13890,13700,1834
|
|
20240220,124600,593805510,13700,13700,13710,13690,1677
|
|
20240220,124500,570831430,13700,13750,13750,13700,5638
|
|
20240220,124400,493510430,13750,13760,13760,13750,72
|
|
20240220,124300,492520010,13750,13760,13760,13750,20
|
|
20240220,124200,492245000,13760,13750,13760,13750,13
|
|
20240220,124100,492066170,13750,13760,13760,13750,3
|
|
20240220,124000,492024910,13750,13760,13760,13750,55
|
|
20240220,123900,491268360,13750,13760,13760,13750,21
|
|
20240220,123800,490979410,13750,13750,13750,13750,50
|
|
20240220,123700,490291910,13760,13760,13760,13760,17
|
|
20240220,123600,490057990,13760,13750,13760,13750,118
|
|
20240220,123500,488435210,13750,13760,13760,13750,140
|
|
20240220,123400,486509310,13760,13760,13760,13760,159
|
|
20240220,123300,484321470,13760,13760,13760,13760,30
|
|
20240220,123200,483908670,13760,13760,13760,13760,404
|
|
20240220,123100,478349630,13760,13760,13760,13760,40
|
|
20240220,123000,477799230,13760,13760,13760,13760,340
|
|
20240220,122900,473120830,13760,13760,13760,13760,11
|
|
20240220,122800,472969470,13760,13760,13760,13760,35
|
|
20240220,122700,472487870,13760,13760,13760,13760,1
|
|
20240220,122600,472474110,13750,13750,13750,13750,0
|
|
20240220,122500,472474110,13750,13750,13750,13750,2
|
|
20240220,122400,472446610,13750,13750,13750,13750,0
|
|
20240220,122300,472446610,13750,13750,13750,13750,484
|
|
20240220,122200,465791610,13740,13750,13750,13740,113
|
|
20240220,122100,464237880,13750,13750,13750,13750,18
|
|
20240220,122000,463990380,13750,13750,13750,13750,22
|
|
20240220,121900,463687880,13750,13750,13750,13750,477
|
|
20240220,121800,457129130,13750,13750,13750,13750,126
|
|
20240220,121700,455396630,13750,13750,13750,13750,17
|
|
20240220,121600,455162880,13740,13770,13770,13740,318
|
|
20240220,121500,450787970,13780,13780,13780,13780,10
|
|
20240220,121400,450650170,13780,13780,13780,13780,4
|
|
20240220,121300,450595050,13780,13780,13780,13780,0
|
|
20240220,121200,450595050,13780,13780,13780,13780,1
|
|
20240220,121100,450581270,13780,13780,13780,13780,60
|
|
20240220,121000,449754470,13780,13780,13780,13770,38
|
|
20240220,120900,449230850,13780,13780,13780,13780,21
|
|
20240220,120800,448941470,13780,13780,13780,13780,27
|
|
20240220,120700,448569410,13780,13780,13780,13780,55
|
|
20240220,120600,447811510,13780,13780,13780,13780,5
|
|
20240220,120500,447742610,13780,13780,13780,13780,1
|
|
20240220,120400,447728830,13780,13780,13780,13780,15
|
|
20240220,120300,447522130,13780,13780,13780,13780,0
|
|
20240220,120200,447522130,13780,13780,13780,13780,15
|
|
20240220,120100,447315430,13780,13780,13780,13780,7
|
|
20240220,120000,447218970,13780,13780,13780,13780,0
|
|
20240220,115900,447218970,13780,13780,13780,13780,0
|
|
20240220,115800,447218970,13780,13780,13780,13780,0
|
|
20240220,115700,447218970,13780,13780,13780,13780,0
|
|
20240220,115600,447218970,13780,13780,13780,13780,8
|
|
20240220,115500,447108730,13780,13780,13780,13780,0
|
|
20240220,115400,447108730,13780,13780,13780,13780,0
|
|
20240220,115300,447108730,13780,13770,13780,13770,78
|
|
20240220,115200,446034480,13770,13770,13770,13770,6
|
|
20240220,115100,445951860,13770,13770,13770,13770,19
|
|
20240220,115000,445690230,13770,13770,13770,13770,0
|
|
20240220,114900,445690230,13770,13770,13770,13770,0
|
|
20240220,114800,445690230,13770,13770,13770,13770,100
|
|
20240220,114700,444313230,13770,13760,13770,13760,11
|
|
20240220,114600,444161860,13760,13760,13760,13760,0
|
|
20240220,114500,444161860,13760,13760,13760,13760,12
|
|
20240220,114400,443996740,13750,13750,13750,13750,130
|
|
20240220,114300,442209240,13750,13750,13760,13740,208
|
|
20240220,114200,439349450,13750,13750,13750,13750,34
|
|
20240220,114100,438881950,13750,13750,13750,13750,137
|
|
20240220,114000,436998200,13730,13780,13780,13730,2099
|
|
20240220,113900,408150120,13780,13810,13810,13780,107
|
|
20240220,113800,406673590,13800,13800,13800,13800,0
|
|
20240220,113700,406673590,13800,13800,13800,13800,5
|
|
20240220,113600,406604590,13810,13800,13810,13800,12
|
|
20240220,113500,406438970,13790,13790,13790,13790,139
|
|
20240220,113400,404522160,13800,13790,13800,13790,140
|
|
20240220,113300,402591550,13790,13790,13790,13790,1
|
|
20240220,113200,402577760,13790,13790,13790,13790,0
|
|
20240220,113100,402577760,13790,13790,13790,13790,0
|
|
20240220,113000,402577760,13790,13780,13790,13780,5
|
|
20240220,112900,402508850,13780,13780,13780,13780,5
|
|
20240220,112800,402439950,13790,13790,13790,13790,107
|
|
20240220,112700,400964420,13790,13790,13790,13790,0
|
|
20240220,112600,400964420,13790,13850,13850,13790,12
|
|
20240220,112500,400798780,13780,13780,13850,13780,298
|
|
20240220,112400,396692260,13780,13780,13780,13780,28
|
|
20240220,112300,396306420,13780,13780,13780,13780,141
|
|
20240220,112200,394363440,13780,13780,13780,13780,69
|
|
20240220,112100,393412620,13780,13780,13780,13780,88
|
|
20240220,112000,392199980,13780,13780,13780,13780,35
|
|
20240220,111900,391717680,13780,13780,13780,13780,20
|
|
20240220,111800,391442080,13780,13780,13780,13780,0
|
|
20240220,111700,391442080,13780,13780,13780,13780,20
|
|
20240220,111600,391166480,13780,13780,13780,13780,107
|
|
20240220,111500,389692020,13780,13780,13780,13780,60
|
|
20240220,111400,388865220,13780,13780,13780,13780,63
|
|
20240220,111300,387997080,13780,13780,13780,13780,9
|
|
20240220,111200,387873060,13780,13780,13780,13780,160
|
|
20240220,111100,385668260,13780,13780,13780,13780,10
|
|
20240220,111000,385530460,13770,13770,13770,13770,5
|
|
20240220,110900,385461610,13770,13780,13780,13770,100
|
|
20240220,110800,384083910,13780,13780,13780,13780,10
|
|
20240220,110700,383946110,13780,13780,13780,13780,6
|
|
20240220,110600,383863430,13760,13760,13760,13760,0
|
|
20240220,110500,383863430,13760,13760,13760,13760,0
|
|
20240220,110400,383863430,13760,13760,13760,13760,0
|
|
20240220,110300,383863430,13760,13760,13760,13760,0
|
|
20240220,110200,383863430,13760,13780,13780,13760,586
|
|
20240220,110100,375797170,13780,13790,13790,13780,104
|
|
20240220,110000,374364030,13790,13830,13860,13790,266
|
|
20240220,105900,370692370,13850,13840,13850,13820,214
|
|
20240220,105800,367734760,13830,13830,13830,13830,0
|
|
20240220,105700,367734760,13830,13830,13830,13830,102
|
|
20240220,105600,366324100,13840,13840,13840,13840,0
|
|
20240220,105500,366324100,13840,13850,13850,13840,2
|
|
20240220,105400,366296410,13860,13860,13860,13860,1
|
|
20240220,105300,366282550,13860,13860,13860,13860,50
|
|
20240220,105200,365589550,13860,13860,13860,13860,0
|
|
20240220,105100,365589550,13860,13860,13860,13860,1
|
|
20240220,105000,365575690,13830,13830,13830,13830,2
|
|
20240220,104900,365548030,13840,13820,13840,13820,55
|
|
20240220,104800,364787030,13820,13820,13820,13820,23
|
|
20240220,104700,364469170,13820,13830,13830,13820,221
|
|
20240220,104600,361413740,13840,13830,13840,13830,141
|
|
20240220,104500,359462990,13820,13820,13820,13820,26
|
|
20240220,104400,359103670,13820,13820,13820,13820,152
|
|
20240220,104300,357003030,13820,13820,13820,13820,5
|
|
20240220,104200,356933930,13820,13810,13820,13810,12
|
|
20240220,104100,356768200,13740,13750,13750,13740,20
|
|
20240220,104000,356493290,13750,13780,13780,13740,261
|
|
20240220,103900,352898000,13780,13780,13780,13780,189
|
|
20240220,103800,350293580,13770,13770,13770,13770,82
|
|
20240220,103700,349164440,13760,13750,13760,13750,275
|
|
20240220,103600,345381440,13740,13730,13740,13720,516
|
|
20240220,103500,338294950,13730,13760,13760,13730,504
|
|
20240220,103400,331372630,13770,13770,13770,13770,3
|
|
20240220,103300,331331320,13770,13820,13820,13770,361
|
|
20240220,103200,326351640,13830,13830,13830,13830,10
|
|
20240220,103100,326213340,13800,13790,13800,13790,95
|
|
20240220,103000,324902360,13790,13790,13790,13790,11
|
|
20240220,102900,324750670,13760,13760,13760,13760,0
|
|
20240220,102800,324750670,13760,13750,13760,13750,20
|
|
20240220,102700,324475650,13690,13720,13720,13690,1200
|
|
20240220,102600,308040690,13700,13810,13810,13700,4134
|
|
20240220,102500,251279810,13820,13820,13820,13820,357
|
|
20240220,102400,246346070,13820,13820,13820,13820,108
|
|
20240220,102300,244853510,13820,13830,13830,13820,143
|
|
20240220,102200,242877240,13830,13830,13830,13830,2
|
|
20240220,102100,242849580,13810,13810,13810,13810,228
|
|
20240220,102000,239700900,13810,13810,13810,13810,1
|
|
20240220,101900,239687090,13830,13820,13830,13820,100
|
|
20240220,101800,238304100,13790,13790,13790,13790,0
|
|
20240220,101700,238304100,13790,13780,13790,13780,200
|
|
20240220,101600,235546140,13770,13850,13850,13770,4828
|
|
20240220,101500,168975480,13830,13830,13830,13830,0
|
|
20240220,101400,168975480,13830,13830,13830,13830,0
|
|
20240220,101300,168975480,13830,13840,13840,13830,357
|
|
20240220,101200,164037120,13840,13840,13840,13840,0
|
|
20240220,101100,164037120,13840,13840,13840,13840,202
|
|
20240220,101000,161241440,13840,13840,13840,13840,73
|
|
20240220,100900,160231120,13840,13840,13840,13830,84
|
|
20240220,100800,159068710,13830,13830,13830,13830,0
|
|
20240220,100700,159068710,13830,13830,13830,13830,220
|
|
20240220,100600,156026110,13830,13840,13840,13830,105
|
|
20240220,100500,154573450,13840,13840,13840,13840,468
|
|
20240220,100400,148096330,13830,13840,13840,13830,91
|
|
20240220,100300,146837070,13840,13850,13850,13830,109
|
|
20240220,100200,145328550,13840,13840,13840,13840,42
|
|
20240220,100100,144747270,13840,13840,13840,13840,89
|
|
20240220,100000,143515510,13840,13840,13840,13840,111
|
|
20240220,095900,141979270,13810,13810,13810,13810,0
|
|
20240220,095800,141979270,13810,13830,13830,13810,57
|
|
20240220,095700,141191780,13800,13800,13800,13800,957
|
|
20240220,095600,127985180,13790,13850,13850,13790,1967
|
|
20240220,095500,100796340,13850,13880,13880,13850,475
|
|
20240220,095400,94216520,13840,13840,13840,13840,0
|
|
20240220,095300,94216520,13840,13840,13840,13840,0
|
|
20240220,095200,94216520,13840,13840,13840,13840,45
|
|
20240220,095100,93593720,13850,13850,13850,13850,102
|
|
20240220,095000,92181020,13970,13970,13970,13970,0
|
|
20240220,094900,92181020,13970,13850,13970,13850,24
|
|
20240220,094800,91848500,13850,13850,13850,13850,13
|
|
20240220,094700,91668450,13830,13850,13850,13820,1123
|
|
20240220,094600,76134700,13850,13850,13850,13850,0
|
|
20240220,094500,76134700,13850,13880,13880,13850,316
|
|
20240220,094400,71752030,13890,13890,13890,13890,13
|
|
20240220,094300,71571460,13890,13890,13890,13890,0
|
|
20240220,094200,71571460,13890,13900,13900,13890,223
|
|
20240220,094100,68473010,13900,13970,13970,13900,550
|
|
20240220,094000,60824500,13990,13900,13990,13900,47
|
|
20240220,093900,60169140,13900,13900,13900,13900,1
|
|
20240220,093800,60155240,13990,13890,13990,13890,6
|
|
20240220,093700,60071400,13890,13890,13890,13890,0
|
|
20240220,093600,60071400,13890,13950,13950,13890,478
|
|
20240220,093500,53409310,14000,13930,14000,13930,125
|
|
20240220,093400,51667330,13940,13940,13940,13940,21
|
|
20240220,093300,51374590,13950,13950,13950,13950,8
|
|
20240220,093200,51262990,13950,13950,13950,13950,5
|
|
20240220,093100,51193240,13990,13990,13990,13990,2
|
|
20240220,093000,51165260,13980,13980,13980,13980,0
|
|
20240220,092900,51165260,13980,13980,13980,13860,109
|
|
20240220,092800,49641920,13980,13870,13980,13870,51
|
|
20240220,092700,48934440,13870,13990,13990,13870,11
|
|
20240220,092600,48780670,13990,13950,13990,13950,791
|
|
20240220,092500,37716740,13950,13960,13960,13950,68
|
|
20240220,092400,36767640,13950,13970,13970,13950,5
|
|
20240220,092300,36697810,13960,13920,13960,13830,232
|
|
20240220,092200,33477550,13900,13900,13900,13900,0
|
|
20240220,092100,33477550,13900,13900,13900,13900,21
|
|
20240220,092000,33185650,13900,14020,14020,13900,910
|
|
20240220,091900,20478070,14030,14060,14060,14030,104
|
|
20240220,091800,19017880,14070,14070,14070,14070,30
|
|
20240220,091700,18595780,14080,14080,14080,14080,17
|
|
20240220,091600,18356420,14080,14140,14140,14080,127
|
|
20240220,091500,16568200,14080,14090,14090,14080,71
|
|
20240220,091400,15568510,14150,14160,14160,14150,2
|
|
20240220,091300,15540200,14160,14160,14160,14160,0
|
|
20240220,091200,15540200,14160,14160,14160,14160,0
|
|
20240220,091100,15540200,14160,14160,14160,14160,0
|
|
20240220,091000,15540200,14160,14160,14160,14160,0
|
|
20240220,090900,15540200,14160,14150,14160,14080,107
|
|
20240220,090800,14032170,14140,14080,14140,14080,155
|
|
20240220,090700,11840710,14080,14130,14130,14080,349
|
|
20240220,090600,6919920,14140,14140,14140,14140,12
|
|
20240220,090500,6750240,14160,14160,14160,14160,0
|
|
20240220,090400,6750240,14160,14160,14160,14160,0
|
|
20240220,090300,6750240,14160,14160,14160,14160,4
|
|
20240220,090200,6693600,14160,14160,14190,14150,216
|
|
20240220,090100,3634930,14130,14120,14160,14120,45
|
|
20240220,090000,2999180,14080,14080,14120,14080,213
|