734 lines
35 KiB
CSV
734 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,211100,624573875,4525,4525,4525,4525,3181
|
|
20240219,211000,624573875,4525,4525,4525,4525,0
|
|
20240219,210900,624573875,4525,4525,4525,4525,0
|
|
20240219,210800,624573875,4525,4525,4525,4525,0
|
|
20240219,210700,624573875,4525,4525,4525,4525,0
|
|
20240219,210600,624573875,4525,4525,4525,4525,0
|
|
20240219,210500,624573875,4525,4525,4525,4525,0
|
|
20240219,210400,624573875,4525,4525,4525,4525,0
|
|
20240219,210300,624573875,4525,4525,4525,4525,0
|
|
20240219,210200,624573875,4525,4525,4525,4525,0
|
|
20240219,210100,624573875,4525,4525,4525,4525,0
|
|
20240219,210000,624573875,4525,4525,4525,4525,0
|
|
20240219,205900,624573875,4525,4525,4525,4525,0
|
|
20240219,205800,624573875,4525,4525,4525,4525,0
|
|
20240219,205700,624573875,4525,4525,4525,4525,0
|
|
20240219,205600,624573875,4525,4525,4525,4525,0
|
|
20240219,205500,624573875,4525,4525,4525,4525,0
|
|
20240219,205400,624573875,4525,4525,4525,4525,0
|
|
20240219,205300,624573875,4525,4525,4525,4525,0
|
|
20240219,205200,624573875,4525,4525,4525,4525,0
|
|
20240219,205100,624573875,4525,4525,4525,4525,0
|
|
20240219,205000,624573875,4525,4525,4525,4525,0
|
|
20240219,204900,624573875,4525,4525,4525,4525,0
|
|
20240219,204800,624573875,4525,4525,4525,4525,0
|
|
20240219,204700,624573875,4525,4525,4525,4525,0
|
|
20240219,204600,624573875,4525,4525,4525,4525,0
|
|
20240219,204500,624573875,4525,4525,4525,4525,0
|
|
20240219,204400,624573875,4525,4525,4525,4525,0
|
|
20240219,204300,624573875,4525,4525,4525,4525,0
|
|
20240219,204200,624573875,4525,4525,4525,4525,0
|
|
20240219,204100,624573875,4525,4525,4525,4525,3181
|
|
20240219,204000,624573875,4525,4525,4525,4525,0
|
|
20240219,203900,624573875,4525,4525,4525,4525,0
|
|
20240219,203800,624573875,4525,4525,4525,4525,0
|
|
20240219,203700,624573875,4525,4525,4525,4525,0
|
|
20240219,203600,624573875,4525,4525,4525,4525,0
|
|
20240219,203500,624573875,4525,4525,4525,4525,0
|
|
20240219,203400,624573875,4525,4525,4525,4525,0
|
|
20240219,203300,624573875,4525,4525,4525,4525,0
|
|
20240219,203200,624573875,4525,4525,4525,4525,0
|
|
20240219,203100,624573875,4525,4525,4525,4525,0
|
|
20240219,203000,624573875,4525,4525,4525,4525,0
|
|
20240219,202900,624573875,4525,4525,4525,4525,0
|
|
20240219,202800,624573875,4525,4525,4525,4525,0
|
|
20240219,202700,624573875,4525,4525,4525,4525,0
|
|
20240219,202600,624573875,4525,4525,4525,4525,0
|
|
20240219,202500,624573875,4525,4525,4525,4525,0
|
|
20240219,202400,624573875,4525,4525,4525,4525,0
|
|
20240219,202300,624573875,4525,4525,4525,4525,0
|
|
20240219,202200,624573875,4525,4525,4525,4525,0
|
|
20240219,202100,624573875,4525,4525,4525,4525,0
|
|
20240219,202000,624573875,4525,4525,4525,4525,0
|
|
20240219,201900,624573875,4525,4525,4525,4525,0
|
|
20240219,201800,624573875,4525,4525,4525,4525,0
|
|
20240219,201700,624573875,4525,4525,4525,4525,0
|
|
20240219,201600,624573875,4525,4525,4525,4525,0
|
|
20240219,201500,624573875,4525,4525,4525,4525,0
|
|
20240219,201400,624573875,4525,4525,4525,4525,0
|
|
20240219,201300,624573875,4525,4525,4525,4525,0
|
|
20240219,201200,624573875,4525,4525,4525,4525,0
|
|
20240219,201100,624573875,4525,4525,4525,4525,3181
|
|
20240219,201000,624573875,4525,4525,4525,4525,0
|
|
20240219,200900,624573875,4525,4525,4525,4525,0
|
|
20240219,200800,624573875,4525,4525,4525,4525,0
|
|
20240219,200700,624573875,4525,4525,4525,4525,0
|
|
20240219,200600,624573875,4525,4525,4525,4525,0
|
|
20240219,200500,624573875,4525,4525,4525,4525,0
|
|
20240219,200400,624573875,4525,4525,4525,4525,0
|
|
20240219,200300,624573875,4525,4525,4525,4525,0
|
|
20240219,200200,624573875,4525,4525,4525,4525,0
|
|
20240219,200100,624573875,4525,4525,4525,4525,0
|
|
20240219,200000,624573875,4525,4525,4525,4525,0
|
|
20240219,195900,624573875,4525,4525,4525,4525,0
|
|
20240219,195800,624573875,4525,4525,4525,4525,0
|
|
20240219,195700,624573875,4525,4525,4525,4525,0
|
|
20240219,195600,624573875,4525,4525,4525,4525,0
|
|
20240219,195500,624573875,4525,4525,4525,4525,0
|
|
20240219,195400,624573875,4525,4525,4525,4525,0
|
|
20240219,195300,624573875,4525,4525,4525,4525,0
|
|
20240219,195200,624573875,4525,4525,4525,4525,0
|
|
20240219,195100,624573875,4525,4525,4525,4525,0
|
|
20240219,195000,624573875,4525,4525,4525,4525,0
|
|
20240219,194900,624573875,4525,4525,4525,4525,0
|
|
20240219,194800,624573875,4525,4525,4525,4525,0
|
|
20240219,194700,624573875,4525,4525,4525,4525,0
|
|
20240219,194600,624573875,4525,4525,4525,4525,0
|
|
20240219,194500,624573875,4525,4525,4525,4525,0
|
|
20240219,194400,624573875,4525,4525,4525,4525,0
|
|
20240219,194300,624573875,4525,4525,4525,4525,0
|
|
20240219,194200,624573875,4525,4525,4525,4525,0
|
|
20240219,194100,624573875,4525,4525,4525,4525,3181
|
|
20240219,194000,624573875,4525,4525,4525,4525,0
|
|
20240219,193900,624573875,4525,4525,4525,4525,0
|
|
20240219,193800,624573875,4525,4525,4525,4525,0
|
|
20240219,193700,624573875,4525,4525,4525,4525,0
|
|
20240219,193600,624573875,4525,4525,4525,4525,0
|
|
20240219,193500,624573875,4525,4525,4525,4525,0
|
|
20240219,193400,624573875,4525,4525,4525,4525,0
|
|
20240219,193300,624573875,4525,4525,4525,4525,0
|
|
20240219,193200,624573875,4525,4525,4525,4525,0
|
|
20240219,193100,624573875,4525,4525,4525,4525,0
|
|
20240219,193000,624573875,4525,4525,4525,4525,0
|
|
20240219,192900,624573875,4525,4525,4525,4525,0
|
|
20240219,192800,624573875,4525,4525,4525,4525,0
|
|
20240219,192700,624573875,4525,4525,4525,4525,0
|
|
20240219,192600,624573875,4525,4525,4525,4525,0
|
|
20240219,192500,624573875,4525,4525,4525,4525,0
|
|
20240219,192400,624573875,4525,4525,4525,4525,0
|
|
20240219,192300,624573875,4525,4525,4525,4525,0
|
|
20240219,192200,624573875,4525,4525,4525,4525,0
|
|
20240219,192100,624573875,4525,4525,4525,4525,0
|
|
20240219,192000,624573875,4525,4525,4525,4525,0
|
|
20240219,191900,624573875,4525,4525,4525,4525,0
|
|
20240219,191800,624573875,4525,4525,4525,4525,0
|
|
20240219,191700,624573875,4525,4525,4525,4525,0
|
|
20240219,191600,624573875,4525,4525,4525,4525,0
|
|
20240219,191500,624573875,4525,4525,4525,4525,0
|
|
20240219,191400,624573875,4525,4525,4525,4525,0
|
|
20240219,191300,624573875,4525,4525,4525,4525,0
|
|
20240219,191200,624573875,4525,4525,4525,4525,0
|
|
20240219,191100,624573875,4525,4525,4525,4525,3181
|
|
20240219,191000,624573875,4525,4525,4525,4525,0
|
|
20240219,190900,624573875,4525,4525,4525,4525,0
|
|
20240219,190800,624573875,4525,4525,4525,4525,0
|
|
20240219,190700,624573875,4525,4525,4525,4525,0
|
|
20240219,190600,624573875,4525,4525,4525,4525,0
|
|
20240219,190500,624573875,4525,4525,4525,4525,0
|
|
20240219,190400,624573875,4525,4525,4525,4525,0
|
|
20240219,190300,624573875,4525,4525,4525,4525,0
|
|
20240219,190200,624573875,4525,4525,4525,4525,0
|
|
20240219,190100,624573875,4525,4525,4525,4525,0
|
|
20240219,190000,624573875,4525,4525,4525,4525,0
|
|
20240219,185900,624573875,4525,4525,4525,4525,0
|
|
20240219,185800,624573875,4525,4525,4525,4525,0
|
|
20240219,185700,624573875,4525,4525,4525,4525,0
|
|
20240219,185600,624573875,4525,4525,4525,4525,0
|
|
20240219,185500,624573875,4525,4525,4525,4525,0
|
|
20240219,185400,624573875,4525,4525,4525,4525,0
|
|
20240219,185300,624573875,4525,4525,4525,4525,0
|
|
20240219,185200,624573875,4525,4525,4525,4525,0
|
|
20240219,185100,624573875,4525,4525,4525,4525,0
|
|
20240219,185000,624573875,4525,4525,4525,4525,0
|
|
20240219,184900,624573875,4525,4525,4525,4525,0
|
|
20240219,184800,624573875,4525,4525,4525,4525,0
|
|
20240219,184700,624573875,4525,4525,4525,4525,0
|
|
20240219,184600,624573875,4525,4525,4525,4525,0
|
|
20240219,184500,624573875,4525,4525,4525,4525,0
|
|
20240219,184400,624573875,4525,4525,4525,4525,0
|
|
20240219,184300,624573875,4525,4525,4525,4525,0
|
|
20240219,184200,624573875,4525,4525,4525,4525,0
|
|
20240219,184100,624573875,4525,4525,4525,4525,3181
|
|
20240219,184000,624573875,4525,4525,4525,4525,0
|
|
20240219,183900,624573875,4525,4525,4525,4525,0
|
|
20240219,183800,624573875,4525,4525,4525,4525,0
|
|
20240219,183700,624573875,4525,4525,4525,4525,0
|
|
20240219,183600,624573875,4525,4525,4525,4525,0
|
|
20240219,183500,624573875,4525,4525,4525,4525,0
|
|
20240219,183400,624573875,4525,4525,4525,4525,0
|
|
20240219,183300,624573875,4525,4525,4525,4525,0
|
|
20240219,183200,624573875,4525,4525,4525,4525,0
|
|
20240219,183100,624573875,4525,4525,4525,4525,0
|
|
20240219,183000,624573875,4525,4525,4525,4525,0
|
|
20240219,182900,624573875,4525,4525,4525,4525,0
|
|
20240219,182800,624573875,4525,4525,4525,4525,0
|
|
20240219,182700,624573875,4525,4525,4525,4525,0
|
|
20240219,182600,624573875,4525,4525,4525,4525,0
|
|
20240219,182500,624573875,4525,4525,4525,4525,0
|
|
20240219,182400,624573875,4525,4525,4525,4525,0
|
|
20240219,182300,624573875,4525,4525,4525,4525,0
|
|
20240219,182200,624573875,4525,4525,4525,4525,0
|
|
20240219,182100,624573875,4525,4525,4525,4525,0
|
|
20240219,182000,624573875,4525,4525,4525,4525,0
|
|
20240219,181900,624573875,4525,4525,4525,4525,0
|
|
20240219,181800,624573875,4525,4525,4525,4525,0
|
|
20240219,181700,624573875,4525,4525,4525,4525,0
|
|
20240219,181600,624573875,4525,4525,4525,4525,0
|
|
20240219,181500,624573875,4525,4525,4525,4525,0
|
|
20240219,181400,624573875,4525,4525,4525,4525,0
|
|
20240219,181300,624573875,4525,4525,4525,4525,0
|
|
20240219,181200,624573875,4525,4525,4525,4525,0
|
|
20240219,181100,624573875,4525,4525,4525,4525,3181
|
|
20240219,181000,624573875,4525,4525,4525,4525,0
|
|
20240219,180900,624573875,4525,4525,4525,4525,0
|
|
20240219,180800,624573875,4525,4525,4525,4525,0
|
|
20240219,180700,624573875,4525,4525,4525,4525,0
|
|
20240219,180600,624573875,4525,4525,4525,4525,0
|
|
20240219,180500,624573875,4525,4525,4525,4525,0
|
|
20240219,180400,624573875,4525,4525,4525,4525,0
|
|
20240219,180300,624573875,4525,4525,4525,4525,0
|
|
20240219,180200,624573875,4525,4525,4525,4525,0
|
|
20240219,180100,624573875,4525,4525,4525,4525,0
|
|
20240219,180000,624573875,4525,4525,4525,4525,0
|
|
20240219,175900,624573875,4525,4525,4525,4525,0
|
|
20240219,175800,624573875,4525,4525,4525,4525,0
|
|
20240219,175700,624573875,4525,4525,4525,4525,0
|
|
20240219,175600,624573875,4525,4525,4525,4525,0
|
|
20240219,175500,624573875,4525,4525,4525,4525,0
|
|
20240219,175400,624573875,4525,4525,4525,4525,0
|
|
20240219,175300,624573875,4525,4525,4525,4525,0
|
|
20240219,175200,624573875,4525,4525,4525,4525,0
|
|
20240219,175100,624573875,4525,4525,4525,4525,0
|
|
20240219,175000,624573875,4525,4525,4525,4525,0
|
|
20240219,174900,624573875,4525,4525,4525,4525,0
|
|
20240219,174800,624573875,4525,4525,4525,4525,0
|
|
20240219,174700,624573875,4525,4525,4525,4525,0
|
|
20240219,174600,624573875,4525,4525,4525,4525,0
|
|
20240219,174500,624573875,4525,4525,4525,4525,0
|
|
20240219,174400,624573875,4525,4525,4525,4525,0
|
|
20240219,174300,624573875,4525,4525,4525,4525,0
|
|
20240219,174200,624573875,4525,4525,4525,4525,0
|
|
20240219,174100,624573875,4525,4525,4525,4525,3181
|
|
20240219,174000,624573875,4525,4525,4525,4525,0
|
|
20240219,173900,624573875,4525,4525,4525,4525,0
|
|
20240219,173800,624573875,4525,4525,4525,4525,0
|
|
20240219,173700,624573875,4525,4525,4525,4525,0
|
|
20240219,173600,624573875,4525,4525,4525,4525,0
|
|
20240219,173500,624573875,4525,4525,4525,4525,0
|
|
20240219,173400,624573875,4525,4525,4525,4525,0
|
|
20240219,173300,624573875,4525,4525,4525,4525,0
|
|
20240219,173200,624573875,4525,4525,4525,4525,0
|
|
20240219,173100,624573875,4525,4525,4525,4525,0
|
|
20240219,173000,624573875,4525,4525,4525,4525,0
|
|
20240219,172900,624573875,4525,4525,4525,4525,0
|
|
20240219,172800,624573875,4525,4525,4525,4525,0
|
|
20240219,172700,624573875,4525,4525,4525,4525,0
|
|
20240219,172600,624573875,4525,4525,4525,4525,0
|
|
20240219,172500,624573875,4525,4525,4525,4525,0
|
|
20240219,172400,624573875,4525,4525,4525,4525,0
|
|
20240219,172300,624573875,4525,4525,4525,4525,0
|
|
20240219,172200,624573875,4525,4525,4525,4525,0
|
|
20240219,172100,624573875,4525,4525,4525,4525,0
|
|
20240219,172000,624573875,4525,4525,4525,4525,0
|
|
20240219,171900,624573875,4525,4525,4525,4525,0
|
|
20240219,171800,624573875,4525,4525,4525,4525,0
|
|
20240219,171700,624573875,4525,4525,4525,4525,0
|
|
20240219,171600,624573875,4525,4525,4525,4525,0
|
|
20240219,171500,624573875,4525,4525,4525,4525,0
|
|
20240219,171400,624573875,4525,4525,4525,4525,0
|
|
20240219,171300,624573875,4525,4525,4525,4525,0
|
|
20240219,171200,624573875,4525,4525,4525,4525,0
|
|
20240219,171100,624573875,4525,4525,4525,4525,3181
|
|
20240219,171000,624573875,4525,4525,4525,4525,0
|
|
20240219,170900,624573875,4525,4525,4525,4525,0
|
|
20240219,170800,624573875,4525,4525,4525,4525,0
|
|
20240219,170700,624573875,4525,4525,4525,4525,0
|
|
20240219,170600,624573875,4525,4525,4525,4525,0
|
|
20240219,170500,624573875,4525,4525,4525,4525,0
|
|
20240219,170400,624573875,4525,4525,4525,4525,0
|
|
20240219,170300,624573875,4525,4525,4525,4525,0
|
|
20240219,170200,624573875,4525,4525,4525,4525,0
|
|
20240219,170100,624573875,4525,4525,4525,4525,0
|
|
20240219,170000,624573875,4525,4525,4525,4525,0
|
|
20240219,165900,624573875,4525,4525,4525,4525,0
|
|
20240219,165800,624573875,4525,4525,4525,4525,0
|
|
20240219,165700,624573875,4525,4525,4525,4525,0
|
|
20240219,165600,624573875,4525,4525,4525,4525,0
|
|
20240219,165500,624573875,4525,4525,4525,4525,0
|
|
20240219,165400,624573875,4525,4525,4525,4525,0
|
|
20240219,165300,624573875,4525,4525,4525,4525,0
|
|
20240219,165200,624573875,4525,4525,4525,4525,0
|
|
20240219,165100,624573875,4525,4525,4525,4525,0
|
|
20240219,165000,624573875,4525,4525,4525,4525,0
|
|
20240219,164900,624573875,4525,4525,4525,4525,0
|
|
20240219,164800,624573875,4525,4525,4525,4525,0
|
|
20240219,164700,624573875,4525,4525,4525,4525,0
|
|
20240219,164600,624573875,4525,4525,4525,4525,0
|
|
20240219,164500,624573875,4525,4525,4525,4525,0
|
|
20240219,164400,624573875,4525,4525,4525,4525,0
|
|
20240219,164300,624573875,4525,4525,4525,4525,0
|
|
20240219,164200,624573875,4525,4525,4525,4525,0
|
|
20240219,164100,624573875,4525,4525,4525,4525,3181
|
|
20240219,164000,624573875,4525,4525,4525,4525,0
|
|
20240219,163900,624573875,4525,4525,4525,4525,0
|
|
20240219,163800,624573875,4525,4525,4525,4525,0
|
|
20240219,163700,624573875,4525,4525,4525,4525,0
|
|
20240219,163600,624573875,4525,4525,4525,4525,0
|
|
20240219,163500,624573875,4525,4525,4525,4525,0
|
|
20240219,163400,624573875,4525,4525,4525,4525,0
|
|
20240219,163300,624573875,4525,4525,4525,4525,0
|
|
20240219,163200,624573875,4525,4525,4525,4525,0
|
|
20240219,163100,624573875,4525,4525,4525,4525,0
|
|
20240219,163000,624573875,4525,4525,4525,4525,0
|
|
20240219,162900,624573875,4525,4525,4525,4525,0
|
|
20240219,162800,624573875,4525,4525,4525,4525,0
|
|
20240219,162700,624573875,4525,4525,4525,4525,0
|
|
20240219,162600,624573875,4525,4525,4525,4525,0
|
|
20240219,162500,624573875,4525,4525,4525,4525,0
|
|
20240219,162400,624573875,4525,4525,4525,4525,0
|
|
20240219,162300,624573875,4525,4525,4525,4525,0
|
|
20240219,162200,624573875,4525,4525,4525,4525,0
|
|
20240219,162100,624573875,4525,4525,4525,4525,0
|
|
20240219,162000,624573875,4525,4525,4525,4525,0
|
|
20240219,161900,624573875,4525,4525,4525,4525,0
|
|
20240219,161800,624573875,4525,4525,4525,4525,0
|
|
20240219,161700,624573875,4525,4525,4525,4525,0
|
|
20240219,161600,624573875,4525,4525,4525,4525,0
|
|
20240219,161500,624573875,4525,4525,4525,4525,0
|
|
20240219,161400,624573875,4525,4525,4525,4525,0
|
|
20240219,161300,624573875,4525,4525,4525,4525,0
|
|
20240219,161200,624573875,4525,4525,4525,4525,0
|
|
20240219,161100,624573875,4525,4525,4525,4525,3181
|
|
20240219,161000,624573875,4525,4525,4525,4525,0
|
|
20240219,160900,624573875,4525,4525,4525,4525,0
|
|
20240219,160800,624573875,4525,4525,4525,4525,0
|
|
20240219,160700,624573875,4525,4525,4525,4525,0
|
|
20240219,160600,624573875,4525,4525,4525,4525,0
|
|
20240219,160500,624573875,4525,4525,4525,4525,0
|
|
20240219,160400,624573875,4525,4525,4525,4525,0
|
|
20240219,160300,624573875,4525,4525,4525,4525,0
|
|
20240219,160200,624573875,4525,4525,4525,4525,0
|
|
20240219,160100,624573875,4525,4525,4525,4525,0
|
|
20240219,160000,624573875,4525,4525,4525,4525,0
|
|
20240219,155900,624573875,4525,4525,4525,4525,0
|
|
20240219,155800,624573875,4525,4525,4525,4525,0
|
|
20240219,155700,624573875,4525,4525,4525,4525,0
|
|
20240219,155600,624573875,4525,4525,4525,4525,0
|
|
20240219,155500,624573875,4525,4525,4525,4525,0
|
|
20240219,155400,624573875,4525,4525,4525,4525,0
|
|
20240219,155300,624573875,4525,4525,4525,4525,0
|
|
20240219,155200,624573875,4525,4525,4525,4525,0
|
|
20240219,155100,624573875,4525,4525,4525,4525,0
|
|
20240219,155000,624573875,4525,4525,4525,4525,0
|
|
20240219,154900,624573875,4525,4525,4525,4525,0
|
|
20240219,154800,624573875,4525,4525,4525,4525,0
|
|
20240219,154700,624573875,4525,4525,4525,4525,0
|
|
20240219,154600,624573875,4525,4525,4525,4525,0
|
|
20240219,154500,624573875,4525,4525,4525,4525,0
|
|
20240219,154400,624573875,4525,4525,4525,4525,0
|
|
20240219,154300,624573875,4525,4525,4525,4525,0
|
|
20240219,154200,624573875,4525,4525,4525,4525,0
|
|
20240219,154100,624573875,4525,4525,4525,4525,3181
|
|
20240219,154000,624573875,4525,4525,4525,4525,0
|
|
20240219,153900,624573875,4525,4525,4525,4525,0
|
|
20240219,153800,624573875,4525,4525,4525,4525,0
|
|
20240219,153700,624573875,4525,4525,4525,4525,0
|
|
20240219,153600,624573875,4525,4525,4525,4525,0
|
|
20240219,153500,624573875,4525,4525,4525,4525,0
|
|
20240219,153400,624573875,4525,4525,4525,4525,0
|
|
20240219,153300,624573875,4525,4525,4525,4525,0
|
|
20240219,153200,624573875,4525,4525,4525,4525,0
|
|
20240219,153100,624573875,4525,4525,4525,4525,0
|
|
20240219,153000,624573875,4525,4525,4525,4525,3181
|
|
20240219,152900,610179850,4515,4515,4515,4515,0
|
|
20240219,152800,610179850,4515,4515,4515,4515,0
|
|
20240219,152700,610179850,4515,4515,4515,4515,0
|
|
20240219,152600,610179850,4515,4515,4515,4515,0
|
|
20240219,152500,610179850,4515,4515,4515,4515,0
|
|
20240219,152400,610179850,4515,4515,4515,4515,0
|
|
20240219,152300,610179850,4515,4515,4515,4515,0
|
|
20240219,152200,610179850,4515,4515,4515,4515,0
|
|
20240219,152100,610179850,4515,4515,4515,4515,0
|
|
20240219,152000,610179850,4515,4515,4515,4515,0
|
|
20240219,151900,610179850,4515,4515,4520,4515,89
|
|
20240219,151800,609777900,4520,4515,4520,4515,161
|
|
20240219,151700,609050975,4515,4510,4520,4510,60
|
|
20240219,151600,608780140,4510,4510,4510,4510,367
|
|
20240219,151500,607124970,4510,4515,4515,4510,348
|
|
20240219,151400,605555335,4515,4515,4515,4515,72
|
|
20240219,151300,605230255,4520,4515,4520,4515,21
|
|
20240219,151200,605135435,4515,4485,4520,4485,543
|
|
20240219,151100,602683815,4520,4515,4520,4485,362
|
|
20240219,151000,601049675,4515,4485,4515,4485,999
|
|
20240219,150900,596555870,4515,4515,4515,4515,200
|
|
20240219,150800,595652870,4515,4515,4515,4515,151
|
|
20240219,150700,594971105,4510,4505,4510,4505,2095
|
|
20240219,150600,585522885,4510,4510,4510,4510,0
|
|
20240219,150500,585522885,4510,4510,4510,4510,0
|
|
20240219,150400,585522885,4510,4490,4510,4490,2345
|
|
20240219,150300,574985350,4470,4485,4490,4470,24
|
|
20240219,150200,574877945,4480,4475,4480,4475,913
|
|
20240219,150100,570789945,4475,4475,4475,4475,0
|
|
20240219,150000,570789945,4475,4475,4475,4475,11
|
|
20240219,145900,570740720,4475,4475,4475,4475,2
|
|
20240219,145800,570731770,4475,4475,4475,4475,2
|
|
20240219,145700,570722820,4470,4470,4470,4465,1453
|
|
20240219,145600,564232910,4465,4465,4465,4465,0
|
|
20240219,145500,564232910,4465,4465,4465,4465,979
|
|
20240219,145400,559861675,4470,4470,4470,4470,0
|
|
20240219,145300,559861675,4470,4470,4470,4470,20
|
|
20240219,145200,559772275,4470,4470,4470,4470,0
|
|
20240219,145100,559772275,4470,4470,4470,4470,0
|
|
20240219,145000,559772275,4470,4470,4470,4470,95
|
|
20240219,144900,559347625,4470,4470,4470,4470,1600
|
|
20240219,144800,552195625,4470,4465,4470,4465,304
|
|
20240219,144700,550838155,4470,4465,4470,4465,119
|
|
20240219,144600,550306795,4465,4465,4465,4465,31
|
|
20240219,144500,550168380,4465,4465,4465,4465,2
|
|
20240219,144400,550159450,4465,4465,4465,4465,3
|
|
20240219,144300,550146055,4465,4460,4465,4460,48
|
|
20240219,144200,549931970,4465,4465,4465,4465,419
|
|
20240219,144100,548061135,4465,4470,4470,4465,14
|
|
20240219,144000,547998615,4470,4470,4470,4470,12
|
|
20240219,143900,547944975,4470,4465,4470,4465,2
|
|
20240219,143800,547936040,4470,4470,4470,4470,11
|
|
20240219,143700,547886870,4470,4470,4470,4470,9
|
|
20240219,143600,547846640,4470,4455,4470,4455,201
|
|
20240219,143500,546951170,4470,4460,4470,4455,156
|
|
20240219,143400,546255945,4470,4465,4470,4460,1010
|
|
20240219,143300,541746345,4470,4470,4470,4470,0
|
|
20240219,143200,541746345,4470,4470,4470,4470,14
|
|
20240219,143100,541683765,4470,4460,4470,4460,42
|
|
20240219,143000,541496415,4470,4470,4470,4470,3
|
|
20240219,142900,541483005,4470,4470,4470,4470,0
|
|
20240219,142800,541483005,4470,4470,4470,4470,0
|
|
20240219,142700,541483005,4470,4470,4470,4470,0
|
|
20240219,142600,541483005,4470,4470,4470,4470,2
|
|
20240219,142500,541474065,4470,4470,4470,4470,0
|
|
20240219,142400,541474065,4470,4460,4470,4460,126
|
|
20240219,142300,540912065,4460,4470,4470,4460,307
|
|
20240219,142200,539542825,4470,4470,4470,4470,11
|
|
20240219,142100,539493655,4470,4470,4470,4470,12
|
|
20240219,142000,539440015,4455,4455,4455,4455,106
|
|
20240219,141900,538967785,4475,4475,4475,4475,3
|
|
20240219,141800,538954360,4475,4475,4475,4475,5
|
|
20240219,141700,538931985,4475,4475,4475,4475,500
|
|
20240219,141600,536694485,4475,4475,4475,4475,0
|
|
20240219,141500,536694485,4475,4475,4475,4475,1
|
|
20240219,141400,536690010,4460,4465,4465,4460,1053
|
|
20240219,141300,531990865,4460,4460,4460,4460,500
|
|
20240219,141200,529760865,4460,4460,4460,4460,146
|
|
20240219,141100,529109705,4460,4460,4460,4460,0
|
|
20240219,141000,529109705,4460,4460,4460,4460,2
|
|
20240219,140900,529100785,4460,4460,4460,4460,7
|
|
20240219,140800,529069565,4460,4460,4460,4460,63
|
|
20240219,140700,528788585,4460,4460,4460,4460,400
|
|
20240219,140600,527004585,4445,4445,4445,4445,0
|
|
20240219,140500,527004585,4445,4445,4445,4445,0
|
|
20240219,140400,527004585,4445,4450,4450,4445,421
|
|
20240219,140300,525133160,4450,4450,4450,4450,0
|
|
20240219,140200,525133160,4450,4450,4450,4450,757
|
|
20240219,140100,521764510,4460,4460,4460,4460,2
|
|
20240219,140000,521755590,4455,4455,4455,4455,630
|
|
20240219,135900,518948940,4460,4465,4465,4460,398
|
|
20240219,135800,517172520,4465,4445,4465,4445,2
|
|
20240219,135700,517163610,4465,4450,4465,4445,769
|
|
20240219,135600,513744880,4460,4460,4460,4460,12
|
|
20240219,135500,513691360,4460,4460,4460,4460,2
|
|
20240219,135400,513682440,4460,4460,4460,4460,2
|
|
20240219,135300,513673520,4460,4460,4460,4445,474
|
|
20240219,135200,511563230,4460,4460,4460,4460,10
|
|
20240219,135100,511518630,4460,4460,4460,4460,23
|
|
20240219,135000,511416050,4465,4460,4465,4460,125
|
|
20240219,134900,510858540,4460,4460,4460,4460,0
|
|
20240219,134800,510858540,4460,4460,4460,4460,1
|
|
20240219,134700,510854080,4460,4460,4460,4460,65
|
|
20240219,134600,510564180,4460,4460,4460,4460,0
|
|
20240219,134500,510564180,4460,4460,4460,4460,182
|
|
20240219,134400,509752460,4445,4450,4450,4445,111
|
|
20240219,134300,509258960,4460,4460,4460,4460,1
|
|
20240219,134200,509254500,4465,4465,4465,4465,0
|
|
20240219,134100,509254500,4465,4465,4465,4465,2
|
|
20240219,134000,509245570,4445,4445,4445,4445,100
|
|
20240219,133900,508801070,4445,4460,4465,4445,226
|
|
20240219,133800,507796370,4445,4460,4460,4445,183
|
|
20240219,133700,506982290,4460,4460,4460,4460,2
|
|
20240219,133600,506973370,4460,4460,4460,4460,4
|
|
20240219,133500,506955530,4460,4460,4460,4460,0
|
|
20240219,133400,506955530,4460,4460,4460,4460,0
|
|
20240219,133300,506955530,4460,4450,4460,4440,1448
|
|
20240219,133200,500518070,4450,4450,4450,4450,10
|
|
20240219,133100,500473570,4470,4470,4470,4470,0
|
|
20240219,133000,500473570,4470,4455,4470,4445,180
|
|
20240219,132900,499673220,4475,4475,4475,4445,1004
|
|
20240219,132800,495206985,4480,4480,4480,4480,0
|
|
20240219,132700,495206985,4480,4485,4485,4475,71
|
|
20240219,132600,494888580,4485,4485,4485,4485,3
|
|
20240219,132500,494875125,4490,4475,4490,4475,37
|
|
20240219,132400,494709130,4475,4470,4475,4470,11
|
|
20240219,132300,494659925,4445,4445,4445,4445,0
|
|
20240219,132200,494659925,4445,4445,4445,4445,139
|
|
20240219,132100,494042070,4465,4465,4465,4465,0
|
|
20240219,132000,494042070,4465,4465,4470,4465,24
|
|
20240219,131900,493934810,4470,4470,4470,4470,0
|
|
20240219,131800,493934810,4470,4470,4470,4470,23
|
|
20240219,131700,493832000,4470,4445,4470,4445,3
|
|
20240219,131600,493818640,4445,4445,4445,4445,11
|
|
20240219,131500,493769745,4470,4445,4470,4445,219
|
|
20240219,131400,492796265,4470,4470,4470,4445,623
|
|
20240219,131300,490018060,4470,4470,4470,4470,0
|
|
20240219,131200,490018060,4470,4470,4470,4470,0
|
|
20240219,131100,490018060,4470,4470,4470,4470,0
|
|
20240219,131000,490018060,4470,4470,4470,4470,2
|
|
20240219,130900,490009120,4470,4470,4470,4470,0
|
|
20240219,130800,490009120,4470,4470,4470,4470,0
|
|
20240219,130700,490009120,4470,4465,4470,4465,2250
|
|
20240219,130600,479954320,4445,4445,4445,4445,0
|
|
20240219,130500,479954320,4445,4445,4445,4445,0
|
|
20240219,130400,479954320,4445,4465,4465,4445,6
|
|
20240219,130300,479927550,4440,4440,4440,4440,0
|
|
20240219,130200,479927550,4440,4440,4440,4440,4
|
|
20240219,130100,479909790,4440,4445,4445,4440,2308
|
|
20240219,130000,469659210,4450,4445,4450,4445,1039
|
|
20240219,125900,465036855,4450,4465,4465,4450,2237
|
|
20240219,125800,455077555,4465,4465,4465,4465,0
|
|
20240219,125700,455077555,4465,4465,4465,4465,200
|
|
20240219,125600,454184555,4465,4465,4465,4465,0
|
|
20240219,125500,454184555,4465,4465,4465,4465,0
|
|
20240219,125400,454184555,4465,4465,4465,4465,0
|
|
20240219,125300,454184555,4465,4465,4465,4465,4
|
|
20240219,125200,454166695,4470,4470,4470,4470,25
|
|
20240219,125100,454054945,4455,4455,4455,4455,32
|
|
20240219,125000,453912385,4460,4460,4460,4460,1360
|
|
20240219,124900,447846785,4470,4470,4470,4470,194
|
|
20240219,124800,446979605,4465,4470,4470,4465,1426
|
|
20240219,124700,440610005,4495,4495,4495,4495,9
|
|
20240219,124600,440569550,4475,4475,4475,4475,0
|
|
20240219,124500,440569550,4475,4475,4475,4475,0
|
|
20240219,124400,440569550,4475,4475,4475,4475,0
|
|
20240219,124300,440569550,4475,4475,4475,4475,0
|
|
20240219,124200,440569550,4475,4475,4475,4475,730
|
|
20240219,124100,437302800,4495,4495,4495,4495,0
|
|
20240219,124000,437302800,4495,4495,4495,4495,0
|
|
20240219,123900,437302800,4495,4495,4495,4495,0
|
|
20240219,123800,437302800,4495,4475,4495,4475,268
|
|
20240219,123700,436099610,4485,4485,4485,4485,0
|
|
20240219,123600,436099610,4485,4470,4485,4470,7
|
|
20240219,123500,436068290,4470,4470,4470,4470,200
|
|
20240219,123400,435174290,4475,4475,4475,4475,0
|
|
20240219,123300,435174290,4475,4480,4480,4475,500
|
|
20240219,123200,432936580,4490,4490,4490,4490,1
|
|
20240219,123100,432932090,4485,4480,4485,4480,36
|
|
20240219,123000,432770645,4490,4490,4490,4490,10
|
|
20240219,122900,432725745,4490,4490,4490,4490,0
|
|
20240219,122800,432725745,4490,4490,4490,4490,0
|
|
20240219,122700,432725745,4490,4490,4490,4490,0
|
|
20240219,122600,432725745,4490,4490,4490,4490,0
|
|
20240219,122500,432725745,4490,4490,4490,4490,0
|
|
20240219,122400,432725745,4490,4490,4490,4490,0
|
|
20240219,122300,432725745,4490,4490,4490,4490,0
|
|
20240219,122200,432725745,4490,4490,4490,4490,22
|
|
20240219,122100,432626965,4490,4490,4490,4490,0
|
|
20240219,122000,432626965,4490,4490,4490,4490,0
|
|
20240219,121900,432626965,4490,4490,4490,4490,217
|
|
20240219,121800,431652635,4490,4490,4490,4490,0
|
|
20240219,121700,431652635,4490,4490,4490,4490,0
|
|
20240219,121600,431652635,4490,4475,4490,4475,223
|
|
20240219,121500,430651665,4475,4475,4475,4475,10
|
|
20240219,121400,430606915,4475,4475,4475,4475,0
|
|
20240219,121300,430606915,4475,4475,4475,4475,139
|
|
20240219,121200,429984890,4475,4475,4475,4475,31
|
|
20240219,121100,429846165,4475,4475,4475,4475,0
|
|
20240219,121000,429846165,4475,4485,4485,4475,2522
|
|
20240219,120900,418559995,4480,4480,4480,4480,0
|
|
20240219,120800,418559995,4480,4480,4480,4480,93
|
|
20240219,120700,418143355,4480,4480,4480,4480,283
|
|
20240219,120600,416875515,4480,4480,4480,4480,735
|
|
20240219,120500,413582715,4470,4470,4470,4470,0
|
|
20240219,120400,413582715,4470,4470,4470,4470,0
|
|
20240219,120300,413582715,4470,4470,4470,4470,300
|
|
20240219,120200,412241715,4480,4480,4480,4480,0
|
|
20240219,120100,412241715,4480,4480,4480,4480,0
|
|
20240219,120000,412241715,4480,4480,4480,4480,0
|
|
20240219,115900,412241715,4480,4480,4480,4480,100
|
|
20240219,115800,411793715,4480,4475,4480,4475,16
|
|
20240219,115700,411722100,4470,4470,4470,4470,220
|
|
20240219,115600,410738700,4475,4475,4475,4475,2
|
|
20240219,115500,410729750,4475,4475,4475,4475,0
|
|
20240219,115400,410729750,4475,4475,4475,4475,0
|
|
20240219,115300,410729750,4475,4475,4475,4475,0
|
|
20240219,115200,410729750,4475,4475,4475,4475,109
|
|
20240219,115100,410241975,4480,4480,4480,4480,0
|
|
20240219,115000,410241975,4480,4475,4480,4475,100
|
|
20240219,114900,409794000,4480,4475,4480,4475,401
|
|
20240219,114800,407999520,4480,4475,4480,4475,5
|
|
20240219,114700,407977135,4470,4470,4470,4470,0
|
|
20240219,114600,407977135,4470,4470,4470,4470,10
|
|
20240219,114500,407932435,4480,4480,4480,4480,0
|
|
20240219,114400,407932435,4480,4480,4480,4480,90
|
|
20240219,114300,407529235,4480,4480,4480,4480,0
|
|
20240219,114200,407529235,4480,4480,4480,4480,0
|
|
20240219,114100,407529235,4480,4480,4480,4480,35
|
|
20240219,114000,407372435,4480,4480,4480,4480,81
|
|
20240219,113900,407009555,4480,4480,4480,4480,0
|
|
20240219,113800,407009555,4480,4480,4480,4480,0
|
|
20240219,113700,407009555,4480,4475,4480,4475,30
|
|
20240219,113600,406875295,4480,4475,4480,4475,1308
|
|
20240219,113500,401021955,4480,4480,4480,4480,81
|
|
20240219,113400,400659075,4480,4480,4480,4480,0
|
|
20240219,113300,400659075,4480,4480,4480,4480,537
|
|
20240219,113200,398253315,4480,4480,4480,4480,365
|
|
20240219,113100,396618115,4490,4490,4490,4490,1
|
|
20240219,113000,396613625,4490,4480,4490,4480,105
|
|
20240219,112900,396142925,4490,4490,4490,4490,2
|
|
20240219,112800,396133945,4485,4485,4485,4485,0
|
|
20240219,112700,396133945,4485,4485,4485,4485,10
|
|
20240219,112600,396089095,4485,4485,4485,4485,82
|
|
20240219,112500,395721325,4485,4485,4485,4485,118
|
|
20240219,112400,395192095,4490,4490,4490,4490,0
|
|
20240219,112300,395192095,4490,4490,4490,4490,0
|
|
20240219,112200,395192095,4490,4490,4490,4485,290
|
|
20240219,112100,393890295,4490,4490,4490,4490,0
|
|
20240219,112000,393890295,4490,4485,4490,4485,4
|
|
20240219,111900,393872340,4485,4485,4485,4485,5
|
|
20240219,111800,393849915,4490,4490,4490,4490,0
|
|
20240219,111700,393849915,4490,4475,4490,4475,42
|
|
20240219,111600,393661640,4475,4475,4475,4475,0
|
|
20240219,111500,393661640,4475,4475,4475,4475,400
|
|
20240219,111400,391871640,4475,4475,4475,4475,0
|
|
20240219,111300,391871640,4475,4475,4475,4475,0
|
|
20240219,111200,391871640,4475,4475,4475,4475,0
|
|
20240219,111100,391871640,4475,4490,4490,4475,47
|
|
20240219,111000,391660920,4490,4485,4490,4485,76
|
|
20240219,110900,391320015,4485,4485,4485,4485,0
|
|
20240219,110800,391320015,4485,4485,4485,4485,1
|
|
20240219,110700,391315530,4475,4475,4475,4475,0
|
|
20240219,110600,391315530,4475,4475,4475,4470,66
|
|
20240219,110500,391020250,4475,4475,4475,4475,102
|
|
20240219,110400,390563800,4475,4475,4475,4475,34
|
|
20240219,110300,390411650,4485,4485,4485,4485,2
|
|
20240219,110200,390402680,4480,4485,4485,4475,444
|
|
20240219,110100,388414035,4485,4485,4485,4485,0
|
|
20240219,110000,388414035,4485,4485,4485,4485,56
|
|
20240219,105900,388162875,4485,4490,4490,4485,314
|
|
20240219,105800,386753405,4490,4490,4490,4490,20
|
|
20240219,105700,386663605,4495,4495,4495,4495,102
|
|
20240219,105600,386205115,4500,4495,4500,4495,83
|
|
20240219,105500,385831930,4495,4495,4495,4495,0
|
|
20240219,105400,385831930,4495,4500,4500,4495,352
|
|
20240219,105300,384248335,4520,4520,4520,4520,100
|
|
20240219,105200,383796335,4520,4520,4520,4520,0
|
|
20240219,105100,383796335,4520,4520,4520,4520,281
|
|
20240219,105000,382526215,4490,4490,4490,4490,0
|
|
20240219,104900,382526215,4490,4490,4490,4490,0
|
|
20240219,104800,382526215,4490,4500,4500,4490,229
|
|
20240219,104700,381497230,4500,4500,4500,4500,448
|
|
20240219,104600,379481230,4525,4525,4525,4525,0
|
|
20240219,104500,379481230,4525,4525,4525,4525,470
|
|
20240219,104400,377354480,4530,4500,4530,4500,156
|
|
20240219,104300,376650155,4500,4500,4500,4500,190
|
|
20240219,104200,375795155,4500,4500,4500,4500,885
|
|
20240219,104100,371812655,4500,4500,4500,4500,1
|
|
20240219,104000,371808155,4500,4500,4500,4500,1
|
|
20240219,103900,371803655,4505,4510,4510,4505,560
|
|
20240219,103800,369280835,4510,4510,4510,4510,46
|
|
20240219,103700,369073375,4510,4515,4515,4510,1479
|
|
20240219,103600,362399065,4535,4535,4535,4535,0
|
|
20240219,103500,362399065,4535,4535,4535,4535,4
|
|
20240219,103400,362380925,4535,4515,4535,4515,5
|
|
20240219,103300,362358310,4535,4535,4535,4535,29
|
|
20240219,103200,362226795,4515,4525,4525,4515,800
|
|
20240219,103100,358611465,4535,4535,4535,4535,0
|
|
20240219,103000,358611465,4535,4535,4535,4535,0
|
|
20240219,102900,358611465,4535,4535,4535,4535,0
|
|
20240219,102800,358611465,4535,4535,4535,4535,110
|
|
20240219,102700,358112615,4535,4540,4540,4535,51
|
|
20240219,102600,357881225,4545,4530,4545,4530,26
|
|
20240219,102500,357763295,4530,4530,4530,4530,710
|
|
20240219,102400,354546995,4530,4530,4530,4530,0
|
|
20240219,102300,354546995,4530,4530,4530,4530,1000
|
|
20240219,102200,350016995,4540,4525,4540,4525,314
|
|
20240219,102100,348593565,4525,4540,4540,4525,136
|
|
20240219,102000,347977775,4540,4535,4540,4535,21
|
|
20240219,101900,347882475,4540,4540,4540,4540,24
|
|
20240219,101800,347773515,4525,4520,4525,4520,424
|
|
20240219,101700,345856015,4515,4525,4545,4515,2042
|
|
20240219,101600,336620695,4525,4530,4545,4525,326
|
|
20240219,101500,335145005,4530,4535,4550,4530,804
|
|
20240219,101400,331495635,4550,4550,4550,4550,57
|
|
20240219,101300,331236285,4530,4550,4555,4530,1083
|
|
20240219,101200,326323910,4550,4530,4570,4515,6023
|
|
20240219,101100,299076420,4580,4455,4595,4440,4705
|
|
20240219,101000,277850070,4450,4445,4450,4440,146
|
|
20240219,100900,277201385,4440,4440,4440,4440,0
|
|
20240219,100800,277201385,4440,4450,4450,4440,106
|
|
20240219,100700,276729785,4450,4450,4450,4450,49
|
|
20240219,100600,276511735,4450,4450,4450,4450,144
|
|
20240219,100500,275870935,4450,4450,4450,4450,656
|
|
20240219,100400,272951735,4440,4440,4440,4440,0
|
|
20240219,100300,272951735,4440,4455,4455,4440,433
|
|
20240219,100200,271028335,4455,4455,4455,4455,1
|
|
20240219,100100,271023880,4455,4455,4455,4455,10
|
|
20240219,100000,270979330,4460,4440,4460,4440,15
|
|
20240219,095900,270912690,4460,4460,4460,4440,689
|
|
20240219,095800,267841710,4460,4460,4460,4460,2
|
|
20240219,095700,267832790,4460,4460,4460,4460,2
|
|
20240219,095600,267823870,4435,4460,4460,4435,45
|
|
20240219,095500,267623330,4455,4455,4455,4455,20
|
|
20240219,095400,267534230,4455,4455,4455,4455,13
|
|
20240219,095300,267476315,4460,4460,4460,4460,0
|
|
20240219,095200,267476315,4460,4460,4460,4460,0
|
|
20240219,095100,267476315,4460,4460,4460,4460,0
|
|
20240219,095000,267476315,4460,4460,4460,4460,0
|
|
20240219,094900,267476315,4460,4460,4460,4440,514
|
|
20240219,094800,265193915,4460,4460,4460,4460,455
|
|
20240219,094700,263164615,4460,4455,4460,4455,356
|
|
20240219,094600,261578625,4455,4455,4455,4455,102
|
|
20240219,094500,261124215,4455,4460,4460,4455,233
|
|
20240219,094400,260085060,4460,4435,4460,4435,5535
|
|
20240219,094300,235471880,4435,4435,4435,4435,10
|
|
20240219,094200,235427530,4435,4435,4435,4435,4
|
|
20240219,094100,235409790,4425,4425,4435,4425,64
|
|
20240219,094000,235126580,4425,4425,4425,4425,242
|
|
20240219,093900,234055730,4440,4440,4440,4440,0
|
|
20240219,093800,234055730,4440,4440,4440,4440,1
|
|
20240219,093700,234051290,4425,4440,4440,4425,1931
|
|
20240219,093600,225478550,4440,4440,4440,4440,608
|
|
20240219,093500,222779030,4420,4420,4420,4420,400
|
|
20240219,093400,221011030,4420,4420,4420,4420,2
|
|
20240219,093300,221002190,4415,4415,4415,4415,2
|
|
20240219,093200,220993360,4445,4450,4450,4445,239
|
|
20240219,093100,219930930,4450,4440,4450,4415,58
|
|
20240219,093000,219673200,4450,4425,4450,4415,252
|
|
20240219,092900,218557880,4425,4435,4435,4425,471
|
|
20240219,092800,216470855,4435,4445,4450,4435,27
|
|
20240219,092700,216350780,4435,4435,4435,4435,100
|
|
20240219,092600,215907280,4435,4450,4450,4430,20
|
|
20240219,092500,215818335,4450,4450,4450,4450,130
|
|
20240219,092400,215239835,4450,4445,4450,4445,30
|
|
20240219,092300,215106345,4430,4430,4430,4430,1184
|
|
20240219,092200,209861225,4430,4405,4430,4405,158
|
|
20240219,092100,209164110,4405,4430,4430,4405,1502
|
|
20240219,092000,202544900,4430,4405,4435,4400,232
|
|
20240219,091900,201523575,4400,4405,4405,4400,191
|
|
20240219,091800,200683070,4405,4440,4440,4405,132
|
|
20240219,091700,200097625,4440,4435,4440,4405,1151
|
|
20240219,091600,195005025,4440,4440,4440,4440,1
|
|
20240219,091500,195000585,4440,4430,4440,4400,1007
|
|
20240219,091400,190564890,4430,4410,4435,4400,2247
|
|
20240219,091300,180668900,4410,4425,4425,4405,180
|
|
20240219,091200,179873740,4455,4450,4455,4450,6
|
|
20240219,091100,179847035,4460,4460,4460,4460,72
|
|
20240219,091000,179525915,4455,4455,4455,4455,132
|
|
20240219,090900,178937855,4455,4455,4455,4455,114
|
|
20240219,090800,178429985,4455,4455,4455,4455,290
|
|
20240219,090700,177138035,4455,4445,4460,4430,1140
|
|
20240219,090600,172061365,4430,4395,4430,4395,3084
|
|
20240219,090500,158449040,4395,4355,4395,4355,3990
|
|
20240219,090400,140969285,4355,4355,4355,4355,416
|
|
20240219,090300,139157605,4355,4370,4380,4355,1245
|
|
20240219,090200,133719690,4375,4395,4395,4375,1065
|
|
20240219,090100,129057295,4385,4405,4405,4370,1492
|
|
20240219,090000,122530810,4425,4400,4435,4300,27400
|