707 lines
34 KiB
CSV
707 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,204400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,204300,2218546380,3620,3620,3620,3620,0
|
|
20240219,204200,2218546380,3620,3620,3620,3620,0
|
|
20240219,204100,2218546380,3620,3620,3620,3620,0
|
|
20240219,204000,2218546380,3620,3620,3620,3620,0
|
|
20240219,203900,2218546380,3620,3620,3620,3620,0
|
|
20240219,203800,2218546380,3620,3620,3620,3620,0
|
|
20240219,203700,2218546380,3620,3620,3620,3620,0
|
|
20240219,203600,2218546380,3620,3620,3620,3620,0
|
|
20240219,203500,2218546380,3620,3620,3620,3620,0
|
|
20240219,203400,2218546380,3620,3620,3620,3620,0
|
|
20240219,203300,2218546380,3620,3620,3620,3620,0
|
|
20240219,203200,2218546380,3620,3620,3620,3620,0
|
|
20240219,203100,2218546380,3620,3620,3620,3620,0
|
|
20240219,203000,2218546380,3620,3620,3620,3620,0
|
|
20240219,202900,2218546380,3620,3620,3620,3620,0
|
|
20240219,202800,2218546380,3620,3620,3620,3620,0
|
|
20240219,202700,2218546380,3620,3620,3620,3620,0
|
|
20240219,202600,2218546380,3620,3620,3620,3620,0
|
|
20240219,202500,2218546380,3620,3620,3620,3620,0
|
|
20240219,202400,2218546380,3620,3620,3620,3620,0
|
|
20240219,202300,2218546380,3620,3620,3620,3620,0
|
|
20240219,202200,2218546380,3620,3620,3620,3620,0
|
|
20240219,202100,2218546380,3620,3620,3620,3620,0
|
|
20240219,202000,2218546380,3620,3620,3620,3620,0
|
|
20240219,201900,2218546380,3620,3620,3620,3620,0
|
|
20240219,201800,2218546380,3620,3620,3620,3620,0
|
|
20240219,201700,2218546380,3620,3620,3620,3620,0
|
|
20240219,201600,2218546380,3620,3620,3620,3620,0
|
|
20240219,201500,2218546380,3620,3620,3620,3620,0
|
|
20240219,201400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,201300,2218546380,3620,3620,3620,3620,0
|
|
20240219,201200,2218546380,3620,3620,3620,3620,0
|
|
20240219,201100,2218546380,3620,3620,3620,3620,0
|
|
20240219,201000,2218546380,3620,3620,3620,3620,0
|
|
20240219,200900,2218546380,3620,3620,3620,3620,0
|
|
20240219,200800,2218546380,3620,3620,3620,3620,0
|
|
20240219,200700,2218546380,3620,3620,3620,3620,0
|
|
20240219,200600,2218546380,3620,3620,3620,3620,0
|
|
20240219,200500,2218546380,3620,3620,3620,3620,0
|
|
20240219,200400,2218546380,3620,3620,3620,3620,0
|
|
20240219,200300,2218546380,3620,3620,3620,3620,0
|
|
20240219,200200,2218546380,3620,3620,3620,3620,0
|
|
20240219,200100,2218546380,3620,3620,3620,3620,0
|
|
20240219,200000,2218546380,3620,3620,3620,3620,0
|
|
20240219,195900,2218546380,3620,3620,3620,3620,0
|
|
20240219,195800,2218546380,3620,3620,3620,3620,0
|
|
20240219,195700,2218546380,3620,3620,3620,3620,0
|
|
20240219,195600,2218546380,3620,3620,3620,3620,0
|
|
20240219,195500,2218546380,3620,3620,3620,3620,0
|
|
20240219,195400,2218546380,3620,3620,3620,3620,0
|
|
20240219,195300,2218546380,3620,3620,3620,3620,0
|
|
20240219,195200,2218546380,3620,3620,3620,3620,0
|
|
20240219,195100,2218546380,3620,3620,3620,3620,0
|
|
20240219,195000,2218546380,3620,3620,3620,3620,0
|
|
20240219,194900,2218546380,3620,3620,3620,3620,0
|
|
20240219,194800,2218546380,3620,3620,3620,3620,0
|
|
20240219,194700,2218546380,3620,3620,3620,3620,0
|
|
20240219,194600,2218546380,3620,3620,3620,3620,0
|
|
20240219,194500,2218546380,3620,3620,3620,3620,0
|
|
20240219,194400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,194300,2218546380,3620,3620,3620,3620,0
|
|
20240219,194200,2218546380,3620,3620,3620,3620,0
|
|
20240219,194100,2218546380,3620,3620,3620,3620,0
|
|
20240219,194000,2218546380,3620,3620,3620,3620,0
|
|
20240219,193900,2218546380,3620,3620,3620,3620,0
|
|
20240219,193800,2218546380,3620,3620,3620,3620,0
|
|
20240219,193700,2218546380,3620,3620,3620,3620,0
|
|
20240219,193600,2218546380,3620,3620,3620,3620,0
|
|
20240219,193500,2218546380,3620,3620,3620,3620,0
|
|
20240219,193400,2218546380,3620,3620,3620,3620,0
|
|
20240219,193300,2218546380,3620,3620,3620,3620,0
|
|
20240219,193200,2218546380,3620,3620,3620,3620,0
|
|
20240219,193100,2218546380,3620,3620,3620,3620,0
|
|
20240219,193000,2218546380,3620,3620,3620,3620,0
|
|
20240219,192900,2218546380,3620,3620,3620,3620,0
|
|
20240219,192800,2218546380,3620,3620,3620,3620,0
|
|
20240219,192700,2218546380,3620,3620,3620,3620,0
|
|
20240219,192600,2218546380,3620,3620,3620,3620,0
|
|
20240219,192500,2218546380,3620,3620,3620,3620,0
|
|
20240219,192400,2218546380,3620,3620,3620,3620,0
|
|
20240219,192300,2218546380,3620,3620,3620,3620,0
|
|
20240219,192200,2218546380,3620,3620,3620,3620,0
|
|
20240219,192100,2218546380,3620,3620,3620,3620,0
|
|
20240219,192000,2218546380,3620,3620,3620,3620,0
|
|
20240219,191900,2218546380,3620,3620,3620,3620,0
|
|
20240219,191800,2218546380,3620,3620,3620,3620,0
|
|
20240219,191700,2218546380,3620,3620,3620,3620,0
|
|
20240219,191600,2218546380,3620,3620,3620,3620,0
|
|
20240219,191500,2218546380,3620,3620,3620,3620,0
|
|
20240219,191400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,191300,2218546380,3620,3620,3620,3620,0
|
|
20240219,191200,2218546380,3620,3620,3620,3620,0
|
|
20240219,191100,2218546380,3620,3620,3620,3620,0
|
|
20240219,191000,2218546380,3620,3620,3620,3620,0
|
|
20240219,190900,2218546380,3620,3620,3620,3620,0
|
|
20240219,190800,2218546380,3620,3620,3620,3620,0
|
|
20240219,190700,2218546380,3620,3620,3620,3620,0
|
|
20240219,190600,2218546380,3620,3620,3620,3620,0
|
|
20240219,190500,2218546380,3620,3620,3620,3620,0
|
|
20240219,190400,2218546380,3620,3620,3620,3620,0
|
|
20240219,190300,2218546380,3620,3620,3620,3620,0
|
|
20240219,190200,2218546380,3620,3620,3620,3620,0
|
|
20240219,190100,2218546380,3620,3620,3620,3620,0
|
|
20240219,190000,2218546380,3620,3620,3620,3620,0
|
|
20240219,185900,2218546380,3620,3620,3620,3620,0
|
|
20240219,185800,2218546380,3620,3620,3620,3620,0
|
|
20240219,185700,2218546380,3620,3620,3620,3620,0
|
|
20240219,185600,2218546380,3620,3620,3620,3620,0
|
|
20240219,185500,2218546380,3620,3620,3620,3620,0
|
|
20240219,185400,2218546380,3620,3620,3620,3620,0
|
|
20240219,185300,2218546380,3620,3620,3620,3620,0
|
|
20240219,185200,2218546380,3620,3620,3620,3620,0
|
|
20240219,185100,2218546380,3620,3620,3620,3620,0
|
|
20240219,185000,2218546380,3620,3620,3620,3620,0
|
|
20240219,184900,2218546380,3620,3620,3620,3620,0
|
|
20240219,184800,2218546380,3620,3620,3620,3620,0
|
|
20240219,184700,2218546380,3620,3620,3620,3620,0
|
|
20240219,184600,2218546380,3620,3620,3620,3620,0
|
|
20240219,184500,2218546380,3620,3620,3620,3620,0
|
|
20240219,184400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,184300,2218546380,3620,3620,3620,3620,0
|
|
20240219,184200,2218546380,3620,3620,3620,3620,0
|
|
20240219,184100,2218546380,3620,3620,3620,3620,0
|
|
20240219,184000,2218546380,3620,3620,3620,3620,0
|
|
20240219,183900,2218546380,3620,3620,3620,3620,0
|
|
20240219,183800,2218546380,3620,3620,3620,3620,0
|
|
20240219,183700,2218546380,3620,3620,3620,3620,0
|
|
20240219,183600,2218546380,3620,3620,3620,3620,0
|
|
20240219,183500,2218546380,3620,3620,3620,3620,0
|
|
20240219,183400,2218546380,3620,3620,3620,3620,0
|
|
20240219,183300,2218546380,3620,3620,3620,3620,0
|
|
20240219,183200,2218546380,3620,3620,3620,3620,0
|
|
20240219,183100,2218546380,3620,3620,3620,3620,0
|
|
20240219,183000,2218546380,3620,3620,3620,3620,0
|
|
20240219,182900,2218546380,3620,3620,3620,3620,0
|
|
20240219,182800,2218546380,3620,3620,3620,3620,0
|
|
20240219,182700,2218546380,3620,3620,3620,3620,0
|
|
20240219,182600,2218546380,3620,3620,3620,3620,0
|
|
20240219,182500,2218546380,3620,3620,3620,3620,0
|
|
20240219,182400,2218546380,3620,3620,3620,3620,0
|
|
20240219,182300,2218546380,3620,3620,3620,3620,0
|
|
20240219,182200,2218546380,3620,3620,3620,3620,0
|
|
20240219,182100,2218546380,3620,3620,3620,3620,0
|
|
20240219,182000,2218546380,3620,3620,3620,3620,0
|
|
20240219,181900,2218546380,3620,3620,3620,3620,0
|
|
20240219,181800,2218546380,3620,3620,3620,3620,0
|
|
20240219,181700,2218546380,3620,3620,3620,3620,0
|
|
20240219,181600,2218546380,3620,3620,3620,3620,0
|
|
20240219,181500,2218546380,3620,3620,3620,3620,0
|
|
20240219,181400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,181300,2218546380,3620,3620,3620,3620,0
|
|
20240219,181200,2218546380,3620,3620,3620,3620,0
|
|
20240219,181100,2218546380,3620,3620,3620,3620,0
|
|
20240219,181000,2218546380,3620,3620,3620,3620,0
|
|
20240219,180900,2218546380,3620,3620,3620,3620,0
|
|
20240219,180800,2218546380,3620,3620,3620,3620,0
|
|
20240219,180700,2218546380,3620,3620,3620,3620,0
|
|
20240219,180600,2218546380,3620,3620,3620,3620,0
|
|
20240219,180500,2218546380,3620,3620,3620,3620,0
|
|
20240219,180400,2218546380,3620,3620,3620,3620,0
|
|
20240219,180300,2218546380,3620,3620,3620,3620,0
|
|
20240219,180200,2218546380,3620,3620,3620,3620,0
|
|
20240219,180100,2218546380,3620,3620,3620,3620,0
|
|
20240219,180000,2218546380,3620,3620,3620,3620,0
|
|
20240219,175900,2218546380,3620,3620,3620,3620,0
|
|
20240219,175800,2218546380,3620,3620,3620,3620,0
|
|
20240219,175700,2218546380,3620,3620,3620,3620,0
|
|
20240219,175600,2218546380,3620,3620,3620,3620,0
|
|
20240219,175500,2218546380,3620,3620,3620,3620,0
|
|
20240219,175400,2218546380,3620,3620,3620,3620,0
|
|
20240219,175300,2218546380,3620,3620,3620,3620,0
|
|
20240219,175200,2218546380,3620,3620,3620,3620,0
|
|
20240219,175100,2218546380,3620,3620,3620,3620,0
|
|
20240219,175000,2218546380,3620,3620,3620,3620,0
|
|
20240219,174900,2218546380,3620,3620,3620,3620,0
|
|
20240219,174800,2218546380,3620,3620,3620,3620,0
|
|
20240219,174700,2218546380,3620,3620,3620,3620,0
|
|
20240219,174600,2218546380,3620,3620,3620,3620,0
|
|
20240219,174500,2218546380,3620,3620,3620,3620,0
|
|
20240219,174400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,174300,2218546380,3620,3620,3620,3620,0
|
|
20240219,174200,2218546380,3620,3620,3620,3620,0
|
|
20240219,174100,2218546380,3620,3620,3620,3620,0
|
|
20240219,174000,2218546380,3620,3620,3620,3620,0
|
|
20240219,173900,2218546380,3620,3620,3620,3620,0
|
|
20240219,173800,2218546380,3620,3620,3620,3620,0
|
|
20240219,173700,2218546380,3620,3620,3620,3620,0
|
|
20240219,173600,2218546380,3620,3620,3620,3620,0
|
|
20240219,173500,2218546380,3620,3620,3620,3620,0
|
|
20240219,173400,2218546380,3620,3620,3620,3620,0
|
|
20240219,173300,2218546380,3620,3620,3620,3620,0
|
|
20240219,173200,2218546380,3620,3620,3620,3620,0
|
|
20240219,173100,2218546380,3620,3620,3620,3620,0
|
|
20240219,173000,2218546380,3620,3620,3620,3620,0
|
|
20240219,172900,2218546380,3620,3620,3620,3620,0
|
|
20240219,172800,2218546380,3620,3620,3620,3620,0
|
|
20240219,172700,2218546380,3620,3620,3620,3620,0
|
|
20240219,172600,2218546380,3620,3620,3620,3620,0
|
|
20240219,172500,2218546380,3620,3620,3620,3620,0
|
|
20240219,172400,2218546380,3620,3620,3620,3620,0
|
|
20240219,172300,2218546380,3620,3620,3620,3620,0
|
|
20240219,172200,2218546380,3620,3620,3620,3620,0
|
|
20240219,172100,2218546380,3620,3620,3620,3620,0
|
|
20240219,172000,2218546380,3620,3620,3620,3620,0
|
|
20240219,171900,2218546380,3620,3620,3620,3620,0
|
|
20240219,171800,2218546380,3620,3620,3620,3620,0
|
|
20240219,171700,2218546380,3620,3620,3620,3620,0
|
|
20240219,171600,2218546380,3620,3620,3620,3620,0
|
|
20240219,171500,2218546380,3620,3620,3620,3620,0
|
|
20240219,171400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,171300,2218546380,3620,3620,3620,3620,0
|
|
20240219,171200,2218546380,3620,3620,3620,3620,0
|
|
20240219,171100,2218546380,3620,3620,3620,3620,0
|
|
20240219,171000,2218546380,3620,3620,3620,3620,0
|
|
20240219,170900,2218546380,3620,3620,3620,3620,0
|
|
20240219,170800,2218546380,3620,3620,3620,3620,0
|
|
20240219,170700,2218546380,3620,3620,3620,3620,0
|
|
20240219,170600,2218546380,3620,3620,3620,3620,0
|
|
20240219,170500,2218546380,3620,3620,3620,3620,0
|
|
20240219,170400,2218546380,3620,3620,3620,3620,0
|
|
20240219,170300,2218546380,3620,3620,3620,3620,0
|
|
20240219,170200,2218546380,3620,3620,3620,3620,0
|
|
20240219,170100,2218546380,3620,3620,3620,3620,0
|
|
20240219,170000,2218546380,3620,3620,3620,3620,0
|
|
20240219,165900,2218546380,3620,3620,3620,3620,0
|
|
20240219,165800,2218546380,3620,3620,3620,3620,0
|
|
20240219,165700,2218546380,3620,3620,3620,3620,0
|
|
20240219,165600,2218546380,3620,3620,3620,3620,0
|
|
20240219,165500,2218546380,3620,3620,3620,3620,0
|
|
20240219,165400,2218546380,3620,3620,3620,3620,0
|
|
20240219,165300,2218546380,3620,3620,3620,3620,0
|
|
20240219,165200,2218546380,3620,3620,3620,3620,0
|
|
20240219,165100,2218546380,3620,3620,3620,3620,0
|
|
20240219,165000,2218546380,3620,3620,3620,3620,0
|
|
20240219,164900,2218546380,3620,3620,3620,3620,0
|
|
20240219,164800,2218546380,3620,3620,3620,3620,0
|
|
20240219,164700,2218546380,3620,3620,3620,3620,0
|
|
20240219,164600,2218546380,3620,3620,3620,3620,0
|
|
20240219,164500,2218546380,3620,3620,3620,3620,0
|
|
20240219,164400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,164300,2218546380,3620,3620,3620,3620,0
|
|
20240219,164200,2218546380,3620,3620,3620,3620,0
|
|
20240219,164100,2218546380,3620,3620,3620,3620,0
|
|
20240219,164000,2218546380,3620,3620,3620,3620,0
|
|
20240219,163900,2218546380,3620,3620,3620,3620,0
|
|
20240219,163800,2218546380,3620,3620,3620,3620,0
|
|
20240219,163700,2218546380,3620,3620,3620,3620,0
|
|
20240219,163600,2218546380,3620,3620,3620,3620,0
|
|
20240219,163500,2218546380,3620,3620,3620,3620,0
|
|
20240219,163400,2218546380,3620,3620,3620,3620,0
|
|
20240219,163300,2218546380,3620,3620,3620,3620,0
|
|
20240219,163200,2218546380,3620,3620,3620,3620,0
|
|
20240219,163100,2218546380,3620,3620,3620,3620,0
|
|
20240219,163000,2218546380,3620,3620,3620,3620,0
|
|
20240219,162900,2218546380,3620,3620,3620,3620,0
|
|
20240219,162800,2218546380,3620,3620,3620,3620,0
|
|
20240219,162700,2218546380,3620,3620,3620,3620,0
|
|
20240219,162600,2218546380,3620,3620,3620,3620,0
|
|
20240219,162500,2218546380,3620,3620,3620,3620,0
|
|
20240219,162400,2218546380,3620,3620,3620,3620,0
|
|
20240219,162300,2218546380,3620,3620,3620,3620,0
|
|
20240219,162200,2218546380,3620,3620,3620,3620,0
|
|
20240219,162100,2218546380,3620,3620,3620,3620,0
|
|
20240219,162000,2218546380,3620,3620,3620,3620,0
|
|
20240219,161900,2218546380,3620,3620,3620,3620,0
|
|
20240219,161800,2218546380,3620,3620,3620,3620,0
|
|
20240219,161700,2218546380,3620,3620,3620,3620,0
|
|
20240219,161600,2218546380,3620,3620,3620,3620,0
|
|
20240219,161500,2218546380,3620,3620,3620,3620,0
|
|
20240219,161400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,161300,2218546380,3620,3620,3620,3620,0
|
|
20240219,161200,2218546380,3620,3620,3620,3620,0
|
|
20240219,161100,2218546380,3620,3620,3620,3620,0
|
|
20240219,161000,2218546380,3620,3620,3620,3620,0
|
|
20240219,160900,2218546380,3620,3620,3620,3620,0
|
|
20240219,160800,2218546380,3620,3620,3620,3620,0
|
|
20240219,160700,2218546380,3620,3620,3620,3620,0
|
|
20240219,160600,2218546380,3620,3620,3620,3620,0
|
|
20240219,160500,2218546380,3620,3620,3620,3620,0
|
|
20240219,160400,2218546380,3620,3620,3620,3620,0
|
|
20240219,160300,2218546380,3620,3620,3620,3620,0
|
|
20240219,160200,2218546380,3620,3620,3620,3620,0
|
|
20240219,160100,2218546380,3620,3620,3620,3620,0
|
|
20240219,160000,2218546380,3620,3620,3620,3620,0
|
|
20240219,155900,2218546380,3620,3620,3620,3620,0
|
|
20240219,155800,2218546380,3620,3620,3620,3620,0
|
|
20240219,155700,2218546380,3620,3620,3620,3620,0
|
|
20240219,155600,2218546380,3620,3620,3620,3620,0
|
|
20240219,155500,2218546380,3620,3620,3620,3620,0
|
|
20240219,155400,2218546380,3620,3620,3620,3620,0
|
|
20240219,155300,2218546380,3620,3620,3620,3620,0
|
|
20240219,155200,2218546380,3620,3620,3620,3620,0
|
|
20240219,155100,2218546380,3620,3620,3620,3620,0
|
|
20240219,155000,2218546380,3620,3620,3620,3620,0
|
|
20240219,154900,2218546380,3620,3620,3620,3620,0
|
|
20240219,154800,2218546380,3620,3620,3620,3620,0
|
|
20240219,154700,2218546380,3620,3620,3620,3620,0
|
|
20240219,154600,2218546380,3620,3620,3620,3620,0
|
|
20240219,154500,2218546380,3620,3620,3620,3620,0
|
|
20240219,154400,2218546380,3620,3620,3620,3620,11005
|
|
20240219,154300,2218546380,3620,3620,3620,3620,0
|
|
20240219,154200,2218546380,3620,3620,3620,3620,0
|
|
20240219,154100,2218546380,3620,3620,3620,3620,0
|
|
20240219,154000,2218546380,3620,3620,3620,3620,0
|
|
20240219,153900,2218546380,3620,3620,3620,3620,0
|
|
20240219,153800,2218546380,3620,3620,3620,3620,0
|
|
20240219,153700,2218546380,3620,3620,3620,3620,0
|
|
20240219,153600,2218546380,3620,3620,3620,3620,0
|
|
20240219,153500,2218546380,3620,3620,3620,3620,0
|
|
20240219,153400,2218546380,3620,3620,3620,3620,0
|
|
20240219,153300,2218546380,3620,3620,3620,3620,0
|
|
20240219,153200,2218546380,3620,3620,3620,3620,0
|
|
20240219,153100,2218546380,3620,3620,3620,3620,0
|
|
20240219,153000,2218546380,3620,3620,3620,3620,11005
|
|
20240219,152900,2178708280,3605,3605,3605,3605,0
|
|
20240219,152800,2178708280,3605,3605,3605,3605,0
|
|
20240219,152700,2178708280,3605,3605,3605,3605,0
|
|
20240219,152600,2178708280,3605,3605,3605,3605,0
|
|
20240219,152500,2178708280,3605,3605,3605,3605,0
|
|
20240219,152400,2178708280,3605,3605,3605,3605,0
|
|
20240219,152300,2178708280,3605,3605,3605,3605,0
|
|
20240219,152200,2178708280,3605,3605,3605,3605,0
|
|
20240219,152100,2178708280,3605,3605,3605,3605,0
|
|
20240219,152000,2178708280,3605,3605,3605,3605,0
|
|
20240219,151900,2178708280,3605,3605,3605,3605,2055
|
|
20240219,151800,2171300005,3605,3590,3610,3585,9105
|
|
20240219,151700,2138647385,3595,3610,3610,3590,16881
|
|
20240219,151600,2077973465,3610,3610,3610,3600,5435
|
|
20240219,151500,2058372585,3610,3610,3610,3610,475
|
|
20240219,151400,2056657835,3610,3610,3610,3610,1135
|
|
20240219,151300,2052560485,3605,3610,3610,3600,262
|
|
20240219,151200,2051616120,3605,3605,3605,3595,206
|
|
20240219,151100,2050874490,3605,3595,3605,3595,124
|
|
20240219,151000,2050428700,3605,3605,3605,3590,5066
|
|
20240219,150900,2032196540,3605,3605,3605,3605,57
|
|
20240219,150800,2031991055,3600,3600,3600,3600,1
|
|
20240219,150700,2031987455,3605,3610,3610,3605,601
|
|
20240219,150600,2029817850,3610,3590,3610,3590,7
|
|
20240219,150500,2029792600,3590,3590,3590,3590,7
|
|
20240219,150400,2029767470,3590,3615,3615,3590,2266
|
|
20240219,150300,2021620695,3600,3600,3610,3600,1698
|
|
20240219,150200,2015500675,3590,3600,3600,3590,907
|
|
20240219,150100,2012235545,3595,3605,3605,3595,3834
|
|
20240219,150000,1998434395,3605,3610,3610,3605,514
|
|
20240219,145900,1996581420,3610,3610,3610,3610,1009
|
|
20240219,145800,1992938930,3605,3605,3605,3605,1
|
|
20240219,145700,1992935325,3605,3605,3605,3605,1
|
|
20240219,145600,1992931720,3600,3600,3600,3600,130
|
|
20240219,145500,1992463720,3600,3600,3600,3600,0
|
|
20240219,145400,1992463720,3600,3600,3600,3600,30
|
|
20240219,145300,1992355720,3610,3610,3610,3610,147
|
|
20240219,145200,1991825050,3600,3600,3600,3600,0
|
|
20240219,145100,1991825050,3600,3600,3600,3600,3
|
|
20240219,145000,1991814250,3605,3605,3605,3605,1225
|
|
20240219,144900,1987398125,3610,3610,3610,3610,1
|
|
20240219,144800,1987394515,3610,3610,3610,3610,56
|
|
20240219,144700,1987192355,3610,3600,3610,3600,1994
|
|
20240219,144600,1979997685,3590,3590,3590,3590,0
|
|
20240219,144500,1979997685,3590,3590,3590,3590,272
|
|
20240219,144400,1979021205,3590,3595,3595,3590,2029
|
|
20240219,144300,1971730555,3600,3600,3600,3600,139
|
|
20240219,144200,1971230155,3600,3600,3600,3600,200
|
|
20240219,144100,1970510155,3595,3595,3595,3595,1
|
|
20240219,144000,1970506560,3590,3595,3595,3590,1542
|
|
20240219,143900,1964965625,3600,3600,3600,3600,220
|
|
20240219,143800,1964173625,3600,3600,3600,3600,0
|
|
20240219,143700,1964173625,3600,3600,3600,3600,30
|
|
20240219,143600,1964065625,3600,3605,3605,3600,2137
|
|
20240219,143500,1956364980,3610,3610,3610,3610,102
|
|
20240219,143400,1955996760,3610,3610,3610,3610,408
|
|
20240219,143300,1954523880,3610,3610,3610,3610,500
|
|
20240219,143200,1952718880,3610,3610,3610,3610,0
|
|
20240219,143100,1952718880,3610,3610,3610,3610,722
|
|
20240219,143000,1950112460,3610,3610,3610,3610,2
|
|
20240219,142900,1950105240,3610,3610,3610,3605,37
|
|
20240219,142800,1949971700,3610,3610,3610,3610,122
|
|
20240219,142700,1949531280,3610,3610,3610,3610,489
|
|
20240219,142600,1947765990,3610,3610,3610,3610,316
|
|
20240219,142500,1946625230,3610,3610,3610,3610,455
|
|
20240219,142400,1944982680,3610,3605,3610,3605,569
|
|
20240219,142300,1942931185,3605,3585,3615,3585,787
|
|
20240219,142200,1940094380,3585,3610,3610,3585,7738
|
|
20240219,142100,1912257845,3605,3605,3605,3605,73
|
|
20240219,142000,1911994680,3605,3620,3620,3605,65
|
|
20240219,141900,1911760220,3610,3620,3620,3610,268
|
|
20240219,141800,1910791910,3610,3610,3610,3610,10
|
|
20240219,141700,1910755810,3610,3610,3610,3610,22
|
|
20240219,141600,1910676390,3610,3610,3610,3610,5
|
|
20240219,141500,1910658340,3620,3620,3620,3620,445
|
|
20240219,141400,1909047440,3620,3620,3620,3620,2
|
|
20240219,141300,1909040200,3620,3610,3620,3610,2755
|
|
20240219,141200,1899094590,3610,3605,3620,3590,6035
|
|
20240219,141100,1877355415,3600,3625,3625,3600,11127
|
|
20240219,141000,1837131180,3630,3635,3635,3630,1110
|
|
20240219,140900,1833101630,3635,3640,3640,3635,1040
|
|
20240219,140800,1829321130,3640,3635,3640,3635,16
|
|
20240219,140700,1829262955,3635,3635,3635,3635,10
|
|
20240219,140600,1829226605,3635,3640,3640,3635,258
|
|
20240219,140500,1828287540,3650,3650,3650,3650,0
|
|
20240219,140400,1828287540,3650,3650,3650,3650,1391
|
|
20240219,140300,1823210390,3645,3640,3645,3640,166
|
|
20240219,140200,1822605575,3640,3645,3645,3640,45
|
|
20240219,140100,1822441575,3640,3640,3640,3640,19
|
|
20240219,140000,1822372415,3635,3640,3640,3630,1302
|
|
20240219,135900,1817640155,3650,3650,3650,3650,1
|
|
20240219,135800,1817636505,3650,3650,3650,3650,284
|
|
20240219,135700,1816599905,3635,3640,3640,3635,36
|
|
20240219,135600,1816468940,3635,3640,3640,3635,319
|
|
20240219,135500,1815308040,3640,3640,3640,3640,274
|
|
20240219,135400,1814310680,3640,3645,3645,3640,4026
|
|
20240219,135300,1799655035,3645,3650,3650,3645,3001
|
|
20240219,135200,1788714755,3650,3650,3650,3650,310
|
|
20240219,135100,1787583255,3650,3650,3650,3650,274
|
|
20240219,135000,1786583155,3655,3650,3655,3645,4115
|
|
20240219,134900,1771580125,3655,3655,3655,3650,968
|
|
20240219,134800,1768043795,3655,3660,3660,3655,525
|
|
20240219,134700,1766123425,3660,3665,3665,3660,2314
|
|
20240219,134600,1757647865,3670,3670,3670,3670,0
|
|
20240219,134500,1757647865,3670,3670,3670,3670,0
|
|
20240219,134400,1757647865,3670,3660,3670,3655,1495
|
|
20240219,134300,1752180470,3660,3680,3680,3660,2288
|
|
20240219,134200,1743770955,3680,3680,3690,3680,629
|
|
20240219,134100,1741453505,3675,3675,3675,3675,220
|
|
20240219,134000,1740645005,3675,3675,3675,3670,424
|
|
20240219,133900,1739086810,3670,3675,3675,3670,98
|
|
20240219,133800,1738726760,3675,3675,3695,3675,3941
|
|
20240219,133700,1724204600,3675,3670,3675,3660,1445
|
|
20240219,133600,1718903000,3670,3670,3670,3670,1043
|
|
20240219,133500,1715075190,3665,3675,3675,3660,3048
|
|
20240219,133400,1703897140,3680,3670,3680,3670,1004
|
|
20240219,133300,1700208005,3670,3660,3670,3660,592
|
|
20240219,133200,1698036850,3665,3665,3670,3660,2026
|
|
20240219,133100,1690617285,3670,3680,3680,3670,1633
|
|
20240219,133000,1684617380,3680,3680,3680,3680,153
|
|
20240219,132900,1684054340,3680,3680,3685,3670,1453
|
|
20240219,132800,1678706475,3680,3685,3690,3680,225
|
|
20240219,132700,1677877110,3665,3680,3690,3660,3743
|
|
20240219,132600,1664135810,3690,3710,3710,3680,4475
|
|
20240219,132500,1647637055,3700,3685,3720,3685,26165
|
|
20240219,132400,1550580105,3710,3650,3710,3650,42623
|
|
20240219,132300,1393664910,3645,3645,3645,3645,9470
|
|
20240219,132200,1359146760,3640,3625,3640,3625,4712
|
|
20240219,132100,1341996595,3620,3635,3635,3620,2485
|
|
20240219,132000,1332981035,3640,3640,3640,3640,100
|
|
20240219,131900,1332617035,3640,3640,3640,3640,406
|
|
20240219,131800,1331139195,3640,3640,3640,3640,0
|
|
20240219,131700,1331139195,3640,3640,3640,3640,1002
|
|
20240219,131600,1327491915,3640,3630,3640,3625,562
|
|
20240219,131500,1325452500,3630,3630,3630,3630,500
|
|
20240219,131400,1323637500,3640,3640,3640,3640,10
|
|
20240219,131300,1323601100,3635,3635,3635,3635,850
|
|
20240219,131200,1320511350,3635,3635,3635,3635,254
|
|
20240219,131100,1319588060,3630,3625,3630,3625,7857
|
|
20240219,131000,1291103240,3630,3630,3630,3630,2
|
|
20240219,130900,1291095980,3630,3630,3630,3630,262
|
|
20240219,130800,1290144920,3635,3640,3640,3635,549
|
|
20240219,130700,1288149030,3635,3640,3645,3635,108
|
|
20240219,130600,1287755935,3645,3645,3645,3645,200
|
|
20240219,130500,1287026935,3645,3645,3645,3645,529
|
|
20240219,130400,1285098730,3650,3645,3650,3630,2090
|
|
20240219,130300,1277480635,3645,3645,3645,3645,50
|
|
20240219,130200,1277298385,3625,3645,3645,3625,40
|
|
20240219,130100,1277152625,3645,3640,3645,3640,2785
|
|
20240219,130000,1267008440,3640,3625,3640,3625,3078
|
|
20240219,125900,1255827815,3630,3625,3630,3625,863
|
|
20240219,125800,1252696625,3625,3625,3625,3625,29
|
|
20240219,125700,1252591500,3625,3630,3630,3625,518
|
|
20240219,125600,1250713715,3625,3620,3630,3620,462
|
|
20240219,125500,1249038965,3620,3620,3620,3620,1001
|
|
20240219,125400,1245415345,3620,3620,3620,3620,10
|
|
20240219,125300,1245379145,3630,3625,3630,3625,501
|
|
20240219,125200,1243563015,3630,3630,3630,3630,0
|
|
20240219,125100,1243563015,3630,3630,3635,3595,20077
|
|
20240219,125000,1171270420,3635,3630,3635,3625,2584
|
|
20240219,124900,1161887040,3635,3635,3635,3635,0
|
|
20240219,124800,1161887040,3635,3630,3635,3630,551
|
|
20240219,124700,1159886905,3630,3630,3630,3630,555
|
|
20240219,124600,1157872255,3610,3610,3610,3610,31
|
|
20240219,124500,1157760345,3630,3635,3635,3630,2016
|
|
20240219,124400,1150437265,3635,3620,3635,3620,1185
|
|
20240219,124300,1146136810,3625,3615,3625,3615,1921
|
|
20240219,124200,1139173285,3610,3610,3610,3610,0
|
|
20240219,124100,1139173285,3610,3610,3610,3610,0
|
|
20240219,124000,1139173285,3610,3610,3610,3610,10
|
|
20240219,123900,1139137185,3620,3620,3620,3620,0
|
|
20240219,123800,1139137185,3620,3620,3620,3620,1255
|
|
20240219,123700,1134594085,3620,3620,3620,3620,101
|
|
20240219,123600,1134228465,3620,3620,3620,3620,0
|
|
20240219,123500,1134228465,3620,3620,3620,3620,979
|
|
20240219,123400,1130684485,3615,3615,3615,3615,1201
|
|
20240219,123300,1126342870,3610,3610,3610,3610,0
|
|
20240219,123200,1126342870,3610,3605,3610,3605,215
|
|
20240219,123100,1125567720,3620,3620,3620,3620,0
|
|
20240219,123000,1125567720,3620,3620,3620,3620,126
|
|
20240219,122900,1125111600,3620,3620,3620,3620,10
|
|
20240219,122800,1125075400,3600,3620,3620,3600,1871
|
|
20240219,122700,1118329585,3615,3615,3615,3615,5
|
|
20240219,122600,1118311510,3615,3615,3615,3615,0
|
|
20240219,122500,1118311510,3615,3615,3615,3615,523
|
|
20240219,122400,1116420865,3625,3620,3625,3620,600
|
|
20240219,122300,1114245870,3620,3625,3625,3620,150
|
|
20240219,122200,1113702620,3620,3620,3620,3620,0
|
|
20240219,122100,1113702620,3620,3620,3620,3620,0
|
|
20240219,122000,1113702620,3620,3620,3625,3620,2285
|
|
20240219,121900,1105423495,3615,3610,3620,3610,3250
|
|
20240219,121800,1093672000,3610,3610,3610,3610,1
|
|
20240219,121700,1093668390,3615,3615,3615,3615,50
|
|
20240219,121600,1093487640,3615,3615,3615,3615,2
|
|
20240219,121500,1093480410,3610,3610,3610,3610,1246
|
|
20240219,121400,1088982350,3600,3610,3610,3600,101
|
|
20240219,121300,1088618740,3610,3610,3610,3610,0
|
|
20240219,121200,1088618740,3610,3610,3610,3610,20
|
|
20240219,121100,1088546540,3610,3610,3610,3610,0
|
|
20240219,121000,1088546540,3610,3610,3610,3610,0
|
|
20240219,120900,1088546540,3610,3610,3610,3610,300
|
|
20240219,120800,1087463540,3615,3615,3615,3615,0
|
|
20240219,120700,1087463540,3615,3615,3615,3615,0
|
|
20240219,120600,1087463540,3615,3615,3615,3615,0
|
|
20240219,120500,1087463540,3615,3615,3615,3615,0
|
|
20240219,120400,1087463540,3615,3615,3615,3615,0
|
|
20240219,120300,1087463540,3615,3615,3615,3615,0
|
|
20240219,120200,1087463540,3615,3615,3615,3615,0
|
|
20240219,120100,1087463540,3615,3615,3615,3615,0
|
|
20240219,120000,1087463540,3615,3615,3615,3615,0
|
|
20240219,115900,1087463540,3615,3615,3615,3615,1
|
|
20240219,115800,1087459925,3615,3595,3615,3595,448
|
|
20240219,115700,1085841690,3595,3595,3595,3595,0
|
|
20240219,115600,1085841690,3595,3595,3595,3595,0
|
|
20240219,115500,1085841690,3595,3605,3605,3595,2502
|
|
20240219,115400,1076840160,3605,3605,3605,3605,91
|
|
20240219,115300,1076512105,3605,3605,3605,3605,200
|
|
20240219,115200,1075791105,3605,3605,3605,3605,0
|
|
20240219,115100,1075791105,3605,3605,3605,3605,200
|
|
20240219,115000,1075070105,3600,3610,3610,3600,542
|
|
20240219,114900,1073117895,3610,3610,3610,3610,1
|
|
20240219,114800,1073114285,3600,3600,3600,3600,0
|
|
20240219,114700,1073114285,3600,3600,3600,3600,554
|
|
20240219,114600,1071119885,3610,3610,3610,3610,0
|
|
20240219,114500,1071119885,3610,3610,3610,3610,0
|
|
20240219,114400,1071119885,3610,3605,3610,3605,1994
|
|
20240219,114300,1063930810,3605,3605,3605,3605,0
|
|
20240219,114200,1063930810,3605,3605,3605,3605,0
|
|
20240219,114100,1063930810,3605,3605,3605,3605,0
|
|
20240219,114000,1063930810,3605,3600,3605,3600,132
|
|
20240219,113900,1063455560,3600,3600,3600,3600,49
|
|
20240219,113800,1063279160,3600,3600,3600,3600,1
|
|
20240219,113700,1063275560,3605,3600,3605,3600,1000
|
|
20240219,113600,1059671160,3600,3600,3600,3600,41
|
|
20240219,113500,1059523560,3610,3610,3610,3610,378
|
|
20240219,113400,1058158980,3610,3610,3610,3610,0
|
|
20240219,113300,1058158980,3610,3605,3610,3605,986
|
|
20240219,113200,1054604445,3605,3605,3605,3605,28
|
|
20240219,113100,1054503505,3605,3605,3605,3605,686
|
|
20240219,113000,1052030475,3605,3605,3605,3605,101
|
|
20240219,112900,1051666370,3615,3620,3620,3615,2094
|
|
20240219,112800,1044096510,3615,3615,3620,3615,581
|
|
20240219,112700,1041995960,3615,3615,3615,3615,72
|
|
20240219,112600,1041735680,3620,3620,3620,3620,0
|
|
20240219,112500,1041735680,3620,3615,3620,3615,84
|
|
20240219,112400,1041432005,3615,3610,3615,3610,3436
|
|
20240219,112300,1029021090,3610,3610,3610,3605,1242
|
|
20240219,112200,1024537650,3615,3615,3615,3615,2
|
|
20240219,112100,1024530420,3615,3610,3615,3605,329
|
|
20240219,112000,1023343840,3610,3625,3625,3610,15
|
|
20240219,111900,1023289540,3620,3600,3620,3595,2516
|
|
20240219,111800,1014212835,3605,3630,3630,3605,2946
|
|
20240219,111700,1003533495,3630,3610,3645,3610,20377
|
|
20240219,111600,929345850,3610,3610,3610,3610,852
|
|
20240219,111500,926270130,3610,3620,3620,3610,137
|
|
20240219,111400,925775530,3605,3610,3610,3605,300
|
|
20240219,111300,924693980,3605,3605,3625,3605,3355
|
|
20240219,111200,912559835,3610,3610,3610,3610,6
|
|
20240219,111100,912538175,3610,3605,3610,3605,1343
|
|
20240219,111000,907690535,3605,3605,3605,3605,10
|
|
20240219,110900,907654485,3600,3600,3600,3600,0
|
|
20240219,110800,907654485,3600,3600,3600,3600,1
|
|
20240219,110700,907650885,3595,3600,3600,3595,1163
|
|
20240219,110600,903464900,3600,3600,3600,3600,77
|
|
20240219,110500,903187700,3595,3595,3595,3595,886
|
|
20240219,110400,900002530,3595,3590,3595,3590,1317
|
|
20240219,110300,895267970,3590,3585,3590,3585,787
|
|
20240219,110200,892442835,3585,3570,3585,3570,100
|
|
20240219,110100,892085820,3570,3585,3585,3570,310
|
|
20240219,110000,890979090,3585,3585,3585,3585,1
|
|
20240219,105900,890975505,3585,3585,3585,3585,32
|
|
20240219,105800,890860785,3585,3570,3585,3570,401
|
|
20240219,105700,889427705,3570,3570,3570,3570,14
|
|
20240219,105600,889377725,3585,3580,3585,3580,50
|
|
20240219,105500,889198495,3585,3585,3585,3585,0
|
|
20240219,105400,889198495,3585,3585,3585,3585,37
|
|
20240219,105300,889065850,3585,3585,3585,3585,0
|
|
20240219,105200,889065850,3585,3585,3585,3585,0
|
|
20240219,105100,889065850,3585,3585,3585,3585,0
|
|
20240219,105000,889065850,3585,3585,3585,3585,0
|
|
20240219,104900,889065850,3585,3585,3585,3585,205
|
|
20240219,104800,888330925,3570,3570,3570,3570,2283
|
|
20240219,104700,880180615,3570,3570,3570,3570,400
|
|
20240219,104600,878752615,3570,3570,3570,3570,0
|
|
20240219,104500,878752615,3570,3570,3570,3570,2500
|
|
20240219,104400,869827615,3570,3570,3570,3570,0
|
|
20240219,104300,869827615,3570,3580,3585,3570,2476
|
|
20240219,104200,860977600,3580,3580,3580,3580,0
|
|
20240219,104100,860977600,3580,3590,3590,3580,6
|
|
20240219,104000,860956080,3590,3590,3590,3590,16
|
|
20240219,103900,860898640,3580,3580,3580,3580,52
|
|
20240219,103800,860712480,3580,3580,3580,3580,100
|
|
20240219,103700,860354480,3580,3590,3590,3575,112
|
|
20240219,103600,859953485,3590,3590,3590,3585,101
|
|
20240219,103500,859590925,3585,3585,3585,3585,1
|
|
20240219,103400,859587340,3590,3585,3590,3585,6
|
|
20240219,103300,859565825,3595,3590,3595,3590,31
|
|
20240219,103200,859454405,3590,3590,3590,3590,111
|
|
20240219,103100,859055915,3590,3585,3590,3585,20
|
|
20240219,103000,858984195,3580,3580,3580,3580,399
|
|
20240219,102900,857555775,3580,3580,3580,3580,3
|
|
20240219,102800,857545035,3580,3580,3580,3580,4
|
|
20240219,102700,857530715,3585,3585,3585,3585,101
|
|
20240219,102600,857168630,3580,3580,3580,3580,15
|
|
20240219,102500,857114930,3570,3580,3580,3570,11
|
|
20240219,102400,857075650,3585,3585,3585,3585,1
|
|
20240219,102300,857072065,3565,3580,3580,3565,7323
|
|
20240219,102200,830939825,3580,3580,3580,3580,109
|
|
20240219,102100,830549605,3580,3580,3580,3580,20
|
|
20240219,102000,830478005,3580,3580,3580,3580,67
|
|
20240219,101900,830238145,3585,3585,3585,3585,482
|
|
20240219,101800,828510175,3585,3585,3585,3585,1
|
|
20240219,101700,828506590,3585,3585,3585,3585,15
|
|
20240219,101600,828452815,3585,3585,3585,3585,145
|
|
20240219,101500,827932990,3585,3580,3585,3580,284
|
|
20240219,101400,826914860,3580,3580,3580,3580,49
|
|
20240219,101300,826739440,3580,3580,3585,3580,521
|
|
20240219,101200,824873760,3575,3575,3575,3575,154
|
|
20240219,101100,824323210,3575,3575,3575,3575,745
|
|
20240219,101000,821659835,3575,3580,3580,3575,403
|
|
20240219,100900,820217810,3580,3580,3585,3580,1467
|
|
20240219,100800,814965235,3580,3585,3585,3580,250
|
|
20240219,100700,814070035,3610,3600,3610,3600,366
|
|
20240219,100600,812750600,3615,3590,3615,3590,3446
|
|
20240219,100500,800346595,3595,3580,3595,3580,667
|
|
20240219,100400,797958315,3580,3580,3580,3580,5
|
|
20240219,100300,797940415,3575,3575,3575,3575,0
|
|
20240219,100200,797940415,3575,3575,3575,3575,46
|
|
20240219,100100,797775965,3590,3580,3590,3580,2047
|
|
20240219,100000,790443705,3580,3580,3580,3580,20
|
|
20240219,095900,790372105,3580,3575,3580,3575,341
|
|
20240219,095800,789152830,3590,3590,3595,3570,639
|
|
20240219,095700,786869170,3590,3595,3595,3570,6572
|
|
20240219,095600,763355545,3600,3595,3600,3595,592
|
|
20240219,095500,761227300,3595,3595,3595,3595,33
|
|
20240219,095400,761108665,3585,3590,3595,3585,325
|
|
20240219,095300,759943420,3595,3595,3595,3595,0
|
|
20240219,095200,759943420,3595,3585,3595,3580,663
|
|
20240219,095100,757561200,3590,3590,3590,3590,51
|
|
20240219,095000,757378110,3590,3590,3590,3590,486
|
|
20240219,094900,755633370,3600,3595,3600,3595,115
|
|
20240219,094800,755219870,3590,3595,3595,3580,678
|
|
20240219,094700,752788175,3595,3595,3595,3595,12
|
|
20240219,094600,752745035,3580,3595,3600,3580,10
|
|
20240219,094500,752709060,3600,3600,3600,3600,100
|
|
20240219,094400,752349060,3600,3600,3600,3600,13
|
|
20240219,094300,752302260,3580,3610,3610,3580,1004
|
|
20240219,094200,748707820,3610,3595,3610,3585,574
|
|
20240219,094100,746648200,3580,3610,3610,3580,7891
|
|
20240219,094000,718376725,3610,3610,3610,3610,43
|
|
20240219,093900,718221495,3615,3615,3615,3615,29
|
|
20240219,093800,718116660,3615,3605,3625,3585,1498
|
|
20240219,093700,712723245,3605,3605,3605,3605,3
|
|
20240219,093600,712712430,3615,3615,3630,3605,2264
|
|
20240219,093500,704531645,3630,3630,3630,3630,2
|
|
20240219,093400,704524385,3630,3630,3635,3630,1589
|
|
20240219,093300,698756215,3630,3620,3630,3615,211
|
|
20240219,093200,697992915,3620,3640,3645,3620,754
|
|
20240219,093100,695245715,3640,3600,3640,3600,1565
|
|
20240219,093000,689573505,3610,3590,3625,3590,13412
|
|
20240219,092900,641211460,3595,3595,3595,3595,2
|
|
20240219,092800,641204270,3570,3575,3595,3570,4270
|
|
20240219,092700,625955885,3575,3585,3585,3565,5623
|
|
20240219,092600,605879995,3585,3600,3600,3585,1103
|
|
20240219,092500,601913245,3600,3590,3600,3580,317
|
|
20240219,092400,600775045,3600,3585,3605,3565,18572
|
|
20240219,092300,534255870,3590,3600,3600,3590,562
|
|
20240219,092200,532234890,3605,3595,3605,3595,2410
|
|
20240219,092100,523557175,3605,3605,3610,3560,20148
|
|
20240219,092000,451378490,3610,3620,3620,3610,2131
|
|
20240219,091900,443681020,3620,3620,3640,3620,459
|
|
20240219,091800,442015720,3610,3635,3650,3610,2791
|
|
20240219,091700,431909555,3645,3655,3655,3610,7249
|
|
20240219,091600,405548710,3650,3650,3670,3645,13967
|
|
20240219,091500,354478310,3650,3670,3685,3650,6218
|
|
20240219,091400,331658670,3680,3655,3685,3635,17269
|
|
20240219,091300,268388375,3660,3615,3660,3600,18142
|
|
20240219,091200,202320715,3600,3580,3635,3580,19474
|
|
20240219,091100,131898090,3570,3570,3575,3570,117
|
|
20240219,091000,131479990,3570,3570,3570,3570,177
|
|
20240219,090900,130848100,3575,3570,3580,3560,1759
|
|
20240219,090800,124566445,3565,3535,3565,3535,1714
|
|
20240219,090700,118487655,3535,3530,3535,3530,469
|
|
20240219,090600,116832055,3530,3560,3560,3530,1970
|
|
20240219,090500,109837910,3580,3555,3580,3555,2987
|
|
20240219,090400,99144700,3575,3560,3575,3560,208
|
|
20240219,090300,98403245,3580,3570,3580,3555,8062
|
|
20240219,090200,69581925,3570,3590,3590,3570,2856
|
|
20240219,090100,59366005,3595,3565,3595,3555,5937
|
|
20240219,090000,38110420,3560,3545,3560,3525,7863
|