745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,212200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,212100,1311222170,2340,2340,2340,2340,0
|
|
20240219,212000,1311222170,2340,2340,2340,2340,0
|
|
20240219,211900,1311222170,2340,2340,2340,2340,0
|
|
20240219,211800,1311222170,2340,2340,2340,2340,0
|
|
20240219,211700,1311222170,2340,2340,2340,2340,0
|
|
20240219,211600,1311222170,2340,2340,2340,2340,0
|
|
20240219,211500,1311222170,2340,2340,2340,2340,0
|
|
20240219,211400,1311222170,2340,2340,2340,2340,0
|
|
20240219,211300,1311222170,2340,2340,2340,2340,0
|
|
20240219,211200,1311222170,2340,2340,2340,2340,0
|
|
20240219,211100,1311222170,2340,2340,2340,2340,0
|
|
20240219,211000,1311222170,2340,2340,2340,2340,0
|
|
20240219,210900,1311222170,2340,2340,2340,2340,0
|
|
20240219,210800,1311222170,2340,2340,2340,2340,0
|
|
20240219,210700,1311222170,2340,2340,2340,2340,0
|
|
20240219,210600,1311222170,2340,2340,2340,2340,0
|
|
20240219,210500,1311222170,2340,2340,2340,2340,0
|
|
20240219,210400,1311222170,2340,2340,2340,2340,0
|
|
20240219,210300,1311222170,2340,2340,2340,2340,0
|
|
20240219,210200,1311222170,2340,2340,2340,2340,0
|
|
20240219,210100,1311222170,2340,2340,2340,2340,0
|
|
20240219,210000,1311222170,2340,2340,2340,2340,0
|
|
20240219,205900,1311222170,2340,2340,2340,2340,0
|
|
20240219,205800,1311222170,2340,2340,2340,2340,0
|
|
20240219,205700,1311222170,2340,2340,2340,2340,0
|
|
20240219,205600,1311222170,2340,2340,2340,2340,0
|
|
20240219,205500,1311222170,2340,2340,2340,2340,0
|
|
20240219,205400,1311222170,2340,2340,2340,2340,0
|
|
20240219,205300,1311222170,2340,2340,2340,2340,0
|
|
20240219,205200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,205100,1311222170,2340,2340,2340,2340,0
|
|
20240219,205000,1311222170,2340,2340,2340,2340,0
|
|
20240219,204900,1311222170,2340,2340,2340,2340,0
|
|
20240219,204800,1311222170,2340,2340,2340,2340,0
|
|
20240219,204700,1311222170,2340,2340,2340,2340,0
|
|
20240219,204600,1311222170,2340,2340,2340,2340,0
|
|
20240219,204500,1311222170,2340,2340,2340,2340,0
|
|
20240219,204400,1311222170,2340,2340,2340,2340,0
|
|
20240219,204300,1311222170,2340,2340,2340,2340,0
|
|
20240219,204200,1311222170,2340,2340,2340,2340,0
|
|
20240219,204100,1311222170,2340,2340,2340,2340,0
|
|
20240219,204000,1311222170,2340,2340,2340,2340,0
|
|
20240219,203900,1311222170,2340,2340,2340,2340,0
|
|
20240219,203800,1311222170,2340,2340,2340,2340,0
|
|
20240219,203700,1311222170,2340,2340,2340,2340,0
|
|
20240219,203600,1311222170,2340,2340,2340,2340,0
|
|
20240219,203500,1311222170,2340,2340,2340,2340,0
|
|
20240219,203400,1311222170,2340,2340,2340,2340,0
|
|
20240219,203300,1311222170,2340,2340,2340,2340,0
|
|
20240219,203200,1311222170,2340,2340,2340,2340,0
|
|
20240219,203100,1311222170,2340,2340,2340,2340,0
|
|
20240219,203000,1311222170,2340,2340,2340,2340,0
|
|
20240219,202900,1311222170,2340,2340,2340,2340,0
|
|
20240219,202800,1311222170,2340,2340,2340,2340,0
|
|
20240219,202700,1311222170,2340,2340,2340,2340,0
|
|
20240219,202600,1311222170,2340,2340,2340,2340,0
|
|
20240219,202500,1311222170,2340,2340,2340,2340,0
|
|
20240219,202400,1311222170,2340,2340,2340,2340,0
|
|
20240219,202300,1311222170,2340,2340,2340,2340,0
|
|
20240219,202200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,202100,1311222170,2340,2340,2340,2340,0
|
|
20240219,202000,1311222170,2340,2340,2340,2340,0
|
|
20240219,201900,1311222170,2340,2340,2340,2340,0
|
|
20240219,201800,1311222170,2340,2340,2340,2340,0
|
|
20240219,201700,1311222170,2340,2340,2340,2340,0
|
|
20240219,201600,1311222170,2340,2340,2340,2340,0
|
|
20240219,201500,1311222170,2340,2340,2340,2340,0
|
|
20240219,201400,1311222170,2340,2340,2340,2340,0
|
|
20240219,201300,1311222170,2340,2340,2340,2340,0
|
|
20240219,201200,1311222170,2340,2340,2340,2340,0
|
|
20240219,201100,1311222170,2340,2340,2340,2340,0
|
|
20240219,201000,1311222170,2340,2340,2340,2340,0
|
|
20240219,200900,1311222170,2340,2340,2340,2340,0
|
|
20240219,200800,1311222170,2340,2340,2340,2340,0
|
|
20240219,200700,1311222170,2340,2340,2340,2340,0
|
|
20240219,200600,1311222170,2340,2340,2340,2340,0
|
|
20240219,200500,1311222170,2340,2340,2340,2340,0
|
|
20240219,200400,1311222170,2340,2340,2340,2340,0
|
|
20240219,200300,1311222170,2340,2340,2340,2340,0
|
|
20240219,200200,1311222170,2340,2340,2340,2340,0
|
|
20240219,200100,1311222170,2340,2340,2340,2340,0
|
|
20240219,200000,1311222170,2340,2340,2340,2340,0
|
|
20240219,195900,1311222170,2340,2340,2340,2340,0
|
|
20240219,195800,1311222170,2340,2340,2340,2340,0
|
|
20240219,195700,1311222170,2340,2340,2340,2340,0
|
|
20240219,195600,1311222170,2340,2340,2340,2340,0
|
|
20240219,195500,1311222170,2340,2340,2340,2340,0
|
|
20240219,195400,1311222170,2340,2340,2340,2340,0
|
|
20240219,195300,1311222170,2340,2340,2340,2340,0
|
|
20240219,195200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,195100,1311222170,2340,2340,2340,2340,0
|
|
20240219,195000,1311222170,2340,2340,2340,2340,0
|
|
20240219,194900,1311222170,2340,2340,2340,2340,0
|
|
20240219,194800,1311222170,2340,2340,2340,2340,0
|
|
20240219,194700,1311222170,2340,2340,2340,2340,0
|
|
20240219,194600,1311222170,2340,2340,2340,2340,0
|
|
20240219,194500,1311222170,2340,2340,2340,2340,0
|
|
20240219,194400,1311222170,2340,2340,2340,2340,0
|
|
20240219,194300,1311222170,2340,2340,2340,2340,0
|
|
20240219,194200,1311222170,2340,2340,2340,2340,0
|
|
20240219,194100,1311222170,2340,2340,2340,2340,0
|
|
20240219,194000,1311222170,2340,2340,2340,2340,0
|
|
20240219,193900,1311222170,2340,2340,2340,2340,0
|
|
20240219,193800,1311222170,2340,2340,2340,2340,0
|
|
20240219,193700,1311222170,2340,2340,2340,2340,0
|
|
20240219,193600,1311222170,2340,2340,2340,2340,0
|
|
20240219,193500,1311222170,2340,2340,2340,2340,0
|
|
20240219,193400,1311222170,2340,2340,2340,2340,0
|
|
20240219,193300,1311222170,2340,2340,2340,2340,0
|
|
20240219,193200,1311222170,2340,2340,2340,2340,0
|
|
20240219,193100,1311222170,2340,2340,2340,2340,0
|
|
20240219,193000,1311222170,2340,2340,2340,2340,0
|
|
20240219,192900,1311222170,2340,2340,2340,2340,0
|
|
20240219,192800,1311222170,2340,2340,2340,2340,0
|
|
20240219,192700,1311222170,2340,2340,2340,2340,0
|
|
20240219,192600,1311222170,2340,2340,2340,2340,0
|
|
20240219,192500,1311222170,2340,2340,2340,2340,0
|
|
20240219,192400,1311222170,2340,2340,2340,2340,0
|
|
20240219,192300,1311222170,2340,2340,2340,2340,0
|
|
20240219,192200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,192100,1311222170,2340,2340,2340,2340,0
|
|
20240219,192000,1311222170,2340,2340,2340,2340,0
|
|
20240219,191900,1311222170,2340,2340,2340,2340,0
|
|
20240219,191800,1311222170,2340,2340,2340,2340,0
|
|
20240219,191700,1311222170,2340,2340,2340,2340,0
|
|
20240219,191600,1311222170,2340,2340,2340,2340,0
|
|
20240219,191500,1311222170,2340,2340,2340,2340,0
|
|
20240219,191400,1311222170,2340,2340,2340,2340,0
|
|
20240219,191300,1311222170,2340,2340,2340,2340,0
|
|
20240219,191200,1311222170,2340,2340,2340,2340,0
|
|
20240219,191100,1311222170,2340,2340,2340,2340,0
|
|
20240219,191000,1311222170,2340,2340,2340,2340,0
|
|
20240219,190900,1311222170,2340,2340,2340,2340,0
|
|
20240219,190800,1311222170,2340,2340,2340,2340,0
|
|
20240219,190700,1311222170,2340,2340,2340,2340,0
|
|
20240219,190600,1311222170,2340,2340,2340,2340,0
|
|
20240219,190500,1311222170,2340,2340,2340,2340,0
|
|
20240219,190400,1311222170,2340,2340,2340,2340,0
|
|
20240219,190300,1311222170,2340,2340,2340,2340,0
|
|
20240219,190200,1311222170,2340,2340,2340,2340,0
|
|
20240219,190100,1311222170,2340,2340,2340,2340,0
|
|
20240219,190000,1311222170,2340,2340,2340,2340,0
|
|
20240219,185900,1311222170,2340,2340,2340,2340,0
|
|
20240219,185800,1311222170,2340,2340,2340,2340,0
|
|
20240219,185700,1311222170,2340,2340,2340,2340,0
|
|
20240219,185600,1311222170,2340,2340,2340,2340,0
|
|
20240219,185500,1311222170,2340,2340,2340,2340,0
|
|
20240219,185400,1311222170,2340,2340,2340,2340,0
|
|
20240219,185300,1311222170,2340,2340,2340,2340,0
|
|
20240219,185200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,185100,1311222170,2340,2340,2340,2340,0
|
|
20240219,185000,1311222170,2340,2340,2340,2340,0
|
|
20240219,184900,1311222170,2340,2340,2340,2340,0
|
|
20240219,184800,1311222170,2340,2340,2340,2340,0
|
|
20240219,184700,1311222170,2340,2340,2340,2340,0
|
|
20240219,184600,1311222170,2340,2340,2340,2340,0
|
|
20240219,184500,1311222170,2340,2340,2340,2340,0
|
|
20240219,184400,1311222170,2340,2340,2340,2340,0
|
|
20240219,184300,1311222170,2340,2340,2340,2340,0
|
|
20240219,184200,1311222170,2340,2340,2340,2340,0
|
|
20240219,184100,1311222170,2340,2340,2340,2340,0
|
|
20240219,184000,1311222170,2340,2340,2340,2340,0
|
|
20240219,183900,1311222170,2340,2340,2340,2340,0
|
|
20240219,183800,1311222170,2340,2340,2340,2340,0
|
|
20240219,183700,1311222170,2340,2340,2340,2340,0
|
|
20240219,183600,1311222170,2340,2340,2340,2340,0
|
|
20240219,183500,1311222170,2340,2340,2340,2340,0
|
|
20240219,183400,1311222170,2340,2340,2340,2340,0
|
|
20240219,183300,1311222170,2340,2340,2340,2340,0
|
|
20240219,183200,1311222170,2340,2340,2340,2340,0
|
|
20240219,183100,1311222170,2340,2340,2340,2340,0
|
|
20240219,183000,1311222170,2340,2340,2340,2340,0
|
|
20240219,182900,1311222170,2340,2340,2340,2340,0
|
|
20240219,182800,1311222170,2340,2340,2340,2340,0
|
|
20240219,182700,1311222170,2340,2340,2340,2340,0
|
|
20240219,182600,1311222170,2340,2340,2340,2340,0
|
|
20240219,182500,1311222170,2340,2340,2340,2340,0
|
|
20240219,182400,1311222170,2340,2340,2340,2340,0
|
|
20240219,182300,1311222170,2340,2340,2340,2340,0
|
|
20240219,182200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,182100,1311222170,2340,2340,2340,2340,0
|
|
20240219,182000,1311222170,2340,2340,2340,2340,0
|
|
20240219,181900,1311222170,2340,2340,2340,2340,0
|
|
20240219,181800,1311222170,2340,2340,2340,2340,0
|
|
20240219,181700,1311222170,2340,2340,2340,2340,0
|
|
20240219,181600,1311222170,2340,2340,2340,2340,0
|
|
20240219,181500,1311222170,2340,2340,2340,2340,0
|
|
20240219,181400,1311222170,2340,2340,2340,2340,0
|
|
20240219,181300,1311222170,2340,2340,2340,2340,0
|
|
20240219,181200,1311222170,2340,2340,2340,2340,0
|
|
20240219,181100,1311222170,2340,2340,2340,2340,0
|
|
20240219,181000,1311222170,2340,2340,2340,2340,0
|
|
20240219,180900,1311222170,2340,2340,2340,2340,0
|
|
20240219,180800,1311222170,2340,2340,2340,2340,0
|
|
20240219,180700,1311222170,2340,2340,2340,2340,0
|
|
20240219,180600,1311222170,2340,2340,2340,2340,0
|
|
20240219,180500,1311222170,2340,2340,2340,2340,0
|
|
20240219,180400,1311222170,2340,2340,2340,2340,0
|
|
20240219,180300,1311222170,2340,2340,2340,2340,0
|
|
20240219,180200,1311222170,2340,2340,2340,2340,0
|
|
20240219,180100,1311222170,2340,2340,2340,2340,0
|
|
20240219,180000,1311222170,2340,2340,2340,2340,0
|
|
20240219,175900,1311222170,2340,2340,2340,2340,0
|
|
20240219,175800,1311222170,2340,2340,2340,2340,0
|
|
20240219,175700,1311222170,2340,2340,2340,2340,0
|
|
20240219,175600,1311222170,2340,2340,2340,2340,0
|
|
20240219,175500,1311222170,2340,2340,2340,2340,0
|
|
20240219,175400,1311222170,2340,2340,2340,2340,0
|
|
20240219,175300,1311222170,2340,2340,2340,2340,0
|
|
20240219,175200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,175100,1311222170,2340,2340,2340,2340,0
|
|
20240219,175000,1311222170,2340,2340,2340,2340,0
|
|
20240219,174900,1311222170,2340,2340,2340,2340,0
|
|
20240219,174800,1311222170,2340,2340,2340,2340,0
|
|
20240219,174700,1311222170,2340,2340,2340,2340,0
|
|
20240219,174600,1311222170,2340,2340,2340,2340,0
|
|
20240219,174500,1311222170,2340,2340,2340,2340,0
|
|
20240219,174400,1311222170,2340,2340,2340,2340,0
|
|
20240219,174300,1311222170,2340,2340,2340,2340,0
|
|
20240219,174200,1311222170,2340,2340,2340,2340,0
|
|
20240219,174100,1311222170,2340,2340,2340,2340,0
|
|
20240219,174000,1311222170,2340,2340,2340,2340,0
|
|
20240219,173900,1311222170,2340,2340,2340,2340,0
|
|
20240219,173800,1311222170,2340,2340,2340,2340,0
|
|
20240219,173700,1311222170,2340,2340,2340,2340,0
|
|
20240219,173600,1311222170,2340,2340,2340,2340,0
|
|
20240219,173500,1311222170,2340,2340,2340,2340,0
|
|
20240219,173400,1311222170,2340,2340,2340,2340,0
|
|
20240219,173300,1311222170,2340,2340,2340,2340,0
|
|
20240219,173200,1311222170,2340,2340,2340,2340,0
|
|
20240219,173100,1311222170,2340,2340,2340,2340,0
|
|
20240219,173000,1311222170,2340,2340,2340,2340,0
|
|
20240219,172900,1311222170,2340,2340,2340,2340,0
|
|
20240219,172800,1311222170,2340,2340,2340,2340,0
|
|
20240219,172700,1311222170,2340,2340,2340,2340,0
|
|
20240219,172600,1311222170,2340,2340,2340,2340,0
|
|
20240219,172500,1311222170,2340,2340,2340,2340,0
|
|
20240219,172400,1311222170,2340,2340,2340,2340,0
|
|
20240219,172300,1311222170,2340,2340,2340,2340,0
|
|
20240219,172200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,172100,1311222170,2340,2340,2340,2340,0
|
|
20240219,172000,1311222170,2340,2340,2340,2340,0
|
|
20240219,171900,1311222170,2340,2340,2340,2340,0
|
|
20240219,171800,1311222170,2340,2340,2340,2340,0
|
|
20240219,171700,1311222170,2340,2340,2340,2340,0
|
|
20240219,171600,1311222170,2340,2340,2340,2340,0
|
|
20240219,171500,1311222170,2340,2340,2340,2340,0
|
|
20240219,171400,1311222170,2340,2340,2340,2340,0
|
|
20240219,171300,1311222170,2340,2340,2340,2340,0
|
|
20240219,171200,1311222170,2340,2340,2340,2340,0
|
|
20240219,171100,1311222170,2340,2340,2340,2340,0
|
|
20240219,171000,1311222170,2340,2340,2340,2340,0
|
|
20240219,170900,1311222170,2340,2340,2340,2340,0
|
|
20240219,170800,1311222170,2340,2340,2340,2340,0
|
|
20240219,170700,1311222170,2340,2340,2340,2340,0
|
|
20240219,170600,1311222170,2340,2340,2340,2340,0
|
|
20240219,170500,1311222170,2340,2340,2340,2340,0
|
|
20240219,170400,1311222170,2340,2340,2340,2340,0
|
|
20240219,170300,1311222170,2340,2340,2340,2340,0
|
|
20240219,170200,1311222170,2340,2340,2340,2340,0
|
|
20240219,170100,1311222170,2340,2340,2340,2340,0
|
|
20240219,170000,1311222170,2340,2340,2340,2340,0
|
|
20240219,165900,1311222170,2340,2340,2340,2340,0
|
|
20240219,165800,1311222170,2340,2340,2340,2340,0
|
|
20240219,165700,1311222170,2340,2340,2340,2340,0
|
|
20240219,165600,1311222170,2340,2340,2340,2340,0
|
|
20240219,165500,1311222170,2340,2340,2340,2340,0
|
|
20240219,165400,1311222170,2340,2340,2340,2340,0
|
|
20240219,165300,1311222170,2340,2340,2340,2340,0
|
|
20240219,165200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,165100,1311222170,2340,2340,2340,2340,0
|
|
20240219,165000,1311222170,2340,2340,2340,2340,0
|
|
20240219,164900,1311222170,2340,2340,2340,2340,0
|
|
20240219,164800,1311222170,2340,2340,2340,2340,0
|
|
20240219,164700,1311222170,2340,2340,2340,2340,0
|
|
20240219,164600,1311222170,2340,2340,2340,2340,0
|
|
20240219,164500,1311222170,2340,2340,2340,2340,0
|
|
20240219,164400,1311222170,2340,2340,2340,2340,0
|
|
20240219,164300,1311222170,2340,2340,2340,2340,0
|
|
20240219,164200,1311222170,2340,2340,2340,2340,0
|
|
20240219,164100,1311222170,2340,2340,2340,2340,0
|
|
20240219,164000,1311222170,2340,2340,2340,2340,0
|
|
20240219,163900,1311222170,2340,2340,2340,2340,0
|
|
20240219,163800,1311222170,2340,2340,2340,2340,0
|
|
20240219,163700,1311222170,2340,2340,2340,2340,0
|
|
20240219,163600,1311222170,2340,2340,2340,2340,0
|
|
20240219,163500,1311222170,2340,2340,2340,2340,0
|
|
20240219,163400,1311222170,2340,2340,2340,2340,0
|
|
20240219,163300,1311222170,2340,2340,2340,2340,0
|
|
20240219,163200,1311222170,2340,2340,2340,2340,0
|
|
20240219,163100,1311222170,2340,2340,2340,2340,0
|
|
20240219,163000,1311222170,2340,2340,2340,2340,0
|
|
20240219,162900,1311222170,2340,2340,2340,2340,0
|
|
20240219,162800,1311222170,2340,2340,2340,2340,0
|
|
20240219,162700,1311222170,2340,2340,2340,2340,0
|
|
20240219,162600,1311222170,2340,2340,2340,2340,0
|
|
20240219,162500,1311222170,2340,2340,2340,2340,0
|
|
20240219,162400,1311222170,2340,2340,2340,2340,0
|
|
20240219,162300,1311222170,2340,2340,2340,2340,0
|
|
20240219,162200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,162100,1311222170,2340,2340,2340,2340,0
|
|
20240219,162000,1311222170,2340,2340,2340,2340,0
|
|
20240219,161900,1311222170,2340,2340,2340,2340,0
|
|
20240219,161800,1311222170,2340,2340,2340,2340,0
|
|
20240219,161700,1311222170,2340,2340,2340,2340,0
|
|
20240219,161600,1311222170,2340,2340,2340,2340,0
|
|
20240219,161500,1311222170,2340,2340,2340,2340,0
|
|
20240219,161400,1311222170,2340,2340,2340,2340,0
|
|
20240219,161300,1311222170,2340,2340,2340,2340,0
|
|
20240219,161200,1311222170,2340,2340,2340,2340,0
|
|
20240219,161100,1311222170,2340,2340,2340,2340,0
|
|
20240219,161000,1311222170,2340,2340,2340,2340,0
|
|
20240219,160900,1311222170,2340,2340,2340,2340,0
|
|
20240219,160800,1311222170,2340,2340,2340,2340,0
|
|
20240219,160700,1311222170,2340,2340,2340,2340,0
|
|
20240219,160600,1311222170,2340,2340,2340,2340,0
|
|
20240219,160500,1311222170,2340,2340,2340,2340,0
|
|
20240219,160400,1311222170,2340,2340,2340,2340,0
|
|
20240219,160300,1311222170,2340,2340,2340,2340,0
|
|
20240219,160200,1311222170,2340,2340,2340,2340,0
|
|
20240219,160100,1311222170,2340,2340,2340,2340,0
|
|
20240219,160000,1311222170,2340,2340,2340,2340,0
|
|
20240219,155900,1311222170,2340,2340,2340,2340,0
|
|
20240219,155800,1311222170,2340,2340,2340,2340,0
|
|
20240219,155700,1311222170,2340,2340,2340,2340,0
|
|
20240219,155600,1311222170,2340,2340,2340,2340,0
|
|
20240219,155500,1311222170,2340,2340,2340,2340,0
|
|
20240219,155400,1311222170,2340,2340,2340,2340,0
|
|
20240219,155300,1311222170,2340,2340,2340,2340,0
|
|
20240219,155200,1311222170,2340,2340,2340,2340,4722
|
|
20240219,155100,1311222170,2340,2340,2340,2340,0
|
|
20240219,155000,1311222170,2340,2340,2340,2340,0
|
|
20240219,154900,1311222170,2340,2340,2340,2340,0
|
|
20240219,154800,1311222170,2340,2340,2340,2340,0
|
|
20240219,154700,1311222170,2340,2340,2340,2340,0
|
|
20240219,154600,1311222170,2340,2340,2340,2340,0
|
|
20240219,154500,1311222170,2340,2340,2340,2340,0
|
|
20240219,154400,1311222170,2340,2340,2340,2340,0
|
|
20240219,154300,1311222170,2340,2340,2340,2340,0
|
|
20240219,154200,1311222170,2340,2340,2340,2340,0
|
|
20240219,154100,1311222170,2340,2340,2340,2340,0
|
|
20240219,154000,1311222170,2340,2340,2340,2340,0
|
|
20240219,153900,1311222170,2340,2340,2340,2340,0
|
|
20240219,153800,1311222170,2340,2340,2340,2340,0
|
|
20240219,153700,1311222170,2340,2340,2340,2340,0
|
|
20240219,153600,1311222170,2340,2340,2340,2340,0
|
|
20240219,153500,1311222170,2340,2340,2340,2340,0
|
|
20240219,153400,1311222170,2340,2340,2340,2340,0
|
|
20240219,153300,1311222170,2340,2340,2340,2340,0
|
|
20240219,153200,1311222170,2340,2340,2340,2340,0
|
|
20240219,153100,1311222170,2340,2340,2340,2340,0
|
|
20240219,153000,1311222170,2340,2340,2340,2340,4722
|
|
20240219,152900,1300172690,2340,2340,2340,2340,0
|
|
20240219,152800,1300172690,2340,2340,2340,2340,0
|
|
20240219,152700,1300172690,2340,2340,2340,2340,0
|
|
20240219,152600,1300172690,2340,2340,2340,2340,0
|
|
20240219,152500,1300172690,2340,2340,2340,2340,0
|
|
20240219,152400,1300172690,2340,2340,2340,2340,0
|
|
20240219,152300,1300172690,2340,2340,2340,2340,0
|
|
20240219,152200,1300172690,2340,2340,2340,2340,0
|
|
20240219,152100,1300172690,2340,2340,2340,2340,0
|
|
20240219,152000,1300172690,2340,2340,2340,2340,0
|
|
20240219,151900,1300172690,2340,2345,2345,2330,12107
|
|
20240219,151800,1271928705,2345,2345,2345,2345,30
|
|
20240219,151700,1271858355,2350,2350,2350,2350,0
|
|
20240219,151600,1271858355,2350,2350,2350,2335,538
|
|
20240219,151500,1270599255,2350,2345,2350,2340,1006
|
|
20240219,151400,1268240165,2340,2340,2340,2340,412
|
|
20240219,151300,1267276085,2340,2340,2340,2340,0
|
|
20240219,151200,1267276085,2340,2340,2340,2335,2435
|
|
20240219,151100,1261580190,2340,2335,2340,2335,687
|
|
20240219,151000,1259973610,2335,2335,2335,2335,310
|
|
20240219,150900,1259249760,2335,2335,2335,2335,128
|
|
20240219,150800,1258950880,2335,2335,2335,2335,210
|
|
20240219,150700,1258460530,2335,2335,2335,2335,0
|
|
20240219,150600,1258460530,2335,2345,2345,2335,1300
|
|
20240219,150500,1255424830,2335,2340,2340,2335,3947
|
|
20240219,150400,1246190425,2340,2335,2340,2335,3634
|
|
20240219,150300,1237693170,2335,2335,2340,2335,2010
|
|
20240219,150200,1232998980,2335,2335,2335,2335,69
|
|
20240219,150100,1232837865,2340,2340,2340,2340,37
|
|
20240219,150000,1232751285,2340,2345,2345,2335,2159
|
|
20240219,145900,1227708735,2340,2340,2340,2340,124
|
|
20240219,145800,1227418575,2340,2340,2340,2335,1877
|
|
20240219,145700,1223033760,2340,2345,2345,2340,3262
|
|
20240219,145600,1215400590,2340,2340,2340,2340,644
|
|
20240219,145500,1213893630,2340,2340,2340,2340,450
|
|
20240219,145400,1212840630,2340,2340,2340,2340,600
|
|
20240219,145300,1211436630,2340,2340,2340,2340,2600
|
|
20240219,145200,1205352630,2345,2345,2345,2345,0
|
|
20240219,145100,1205352630,2345,2345,2345,2345,30
|
|
20240219,145000,1205282280,2345,2345,2345,2345,55
|
|
20240219,144900,1205153305,2345,2345,2345,2345,50
|
|
20240219,144800,1205036055,2345,2345,2345,2345,3
|
|
20240219,144700,1205029020,2345,2345,2345,2345,60
|
|
20240219,144600,1204888320,2345,2345,2345,2345,150
|
|
20240219,144500,1204536570,2345,2345,2345,2345,50
|
|
20240219,144400,1204419320,2345,2345,2345,2345,57
|
|
20240219,144300,1204285655,2345,2345,2345,2345,207
|
|
20240219,144200,1203800240,2345,2345,2345,2345,0
|
|
20240219,144100,1203800240,2345,2345,2345,2345,0
|
|
20240219,144000,1203800240,2345,2345,2345,2345,52
|
|
20240219,143900,1203678300,2345,2345,2345,2345,0
|
|
20240219,143800,1203678300,2345,2345,2345,2345,181
|
|
20240219,143700,1203253855,2345,2345,2345,2345,0
|
|
20240219,143600,1203253855,2345,2345,2345,2345,2
|
|
20240219,143500,1203249165,2340,2340,2340,2340,853
|
|
20240219,143400,1201253145,2345,2345,2345,2345,0
|
|
20240219,143300,1201253145,2345,2345,2350,2345,125
|
|
20240219,143200,1200959970,2345,2345,2345,2345,0
|
|
20240219,143100,1200959970,2345,2345,2345,2345,127
|
|
20240219,143000,1200662155,2345,2345,2345,2345,100
|
|
20240219,142900,1200427655,2350,2350,2350,2350,9
|
|
20240219,142800,1200406505,2350,2350,2350,2350,7
|
|
20240219,142700,1200390055,2345,2340,2345,2340,218
|
|
20240219,142600,1199878945,2340,2340,2340,2340,150
|
|
20240219,142500,1199527945,2345,2345,2345,2345,5
|
|
20240219,142400,1199516220,2345,2345,2345,2345,6
|
|
20240219,142300,1199502150,2345,2345,2345,2345,2
|
|
20240219,142200,1199497460,2340,2340,2340,2340,0
|
|
20240219,142100,1199497460,2340,2340,2340,2340,2000
|
|
20240219,142000,1194817460,2340,2340,2340,2340,30
|
|
20240219,141900,1194747260,2350,2350,2350,2350,10
|
|
20240219,141800,1194723760,2350,2350,2350,2350,30
|
|
20240219,141700,1194653260,2340,2345,2345,2340,200
|
|
20240219,141600,1194184760,2340,2340,2340,2340,0
|
|
20240219,141500,1194184760,2340,2340,2340,2340,0
|
|
20240219,141400,1194184760,2340,2345,2345,2340,6028
|
|
20240219,141300,1180069070,2350,2350,2350,2350,0
|
|
20240219,141200,1180069070,2350,2350,2350,2350,477
|
|
20240219,141100,1178948120,2345,2345,2345,2345,2441
|
|
20240219,141000,1173223975,2350,2350,2350,2350,0
|
|
20240219,140900,1173223975,2350,2350,2350,2350,2
|
|
20240219,140800,1173219275,2350,2350,2350,2350,0
|
|
20240219,140700,1173219275,2350,2350,2350,2350,7
|
|
20240219,140600,1173202825,2350,2350,2350,2350,5
|
|
20240219,140500,1173191075,2355,2355,2355,2355,0
|
|
20240219,140400,1173191075,2355,2350,2355,2350,173
|
|
20240219,140300,1172784025,2350,2350,2350,2350,277
|
|
20240219,140200,1172133075,2345,2345,2345,2345,1000
|
|
20240219,140100,1169788075,2350,2345,2350,2345,43
|
|
20240219,140000,1169687235,2345,2345,2345,2345,659
|
|
20240219,135900,1168141880,2345,2345,2345,2345,200
|
|
20240219,135800,1167672880,2345,2345,2345,2345,0
|
|
20240219,135700,1167672880,2345,2345,2345,2345,0
|
|
20240219,135600,1167672880,2345,2345,2345,2345,5000
|
|
20240219,135500,1155947880,2345,2345,2345,2345,8
|
|
20240219,135400,1155929120,2345,2345,2345,2345,0
|
|
20240219,135300,1155929120,2345,2345,2345,2345,0
|
|
20240219,135200,1155929120,2345,2345,2345,2345,1000
|
|
20240219,135100,1153584120,2350,2350,2350,2350,3
|
|
20240219,135000,1153577070,2345,2345,2345,2345,0
|
|
20240219,134900,1153577070,2345,2345,2345,2345,499
|
|
20240219,134800,1152406915,2345,2345,2345,2345,1
|
|
20240219,134700,1152404570,2350,2350,2350,2350,319
|
|
20240219,134600,1151654920,2350,2350,2350,2350,0
|
|
20240219,134500,1151654920,2350,2350,2350,2350,2
|
|
20240219,134400,1151650220,2350,2350,2350,2350,10
|
|
20240219,134300,1151626720,2350,2350,2350,2350,2
|
|
20240219,134200,1151622020,2355,2355,2355,2355,0
|
|
20240219,134100,1151622020,2355,2355,2355,2355,2
|
|
20240219,134000,1151617310,2350,2350,2350,2350,0
|
|
20240219,133900,1151617310,2350,2350,2350,2350,6
|
|
20240219,133800,1151603210,2350,2350,2350,2350,0
|
|
20240219,133700,1151603210,2350,2350,2350,2350,4
|
|
20240219,133600,1151593810,2355,2355,2355,2355,2
|
|
20240219,133500,1151589100,2350,2350,2350,2350,0
|
|
20240219,133400,1151589100,2350,2350,2350,2350,22
|
|
20240219,133300,1151537400,2340,2340,2340,2340,308
|
|
20240219,133200,1150816680,2340,2345,2345,2340,6473
|
|
20240219,133100,1135669840,2350,2350,2350,2350,30
|
|
20240219,133000,1135599340,2345,2350,2350,2345,2005
|
|
20240219,132900,1130897560,2350,2350,2350,2350,0
|
|
20240219,132800,1130897560,2350,2350,2350,2350,1043
|
|
20240219,132700,1128446510,2350,2350,2350,2350,670
|
|
20240219,132600,1126872010,2350,2350,2350,2350,0
|
|
20240219,132500,1126872010,2350,2350,2350,2350,107
|
|
20240219,132400,1126620560,2350,2350,2350,2350,0
|
|
20240219,132300,1126620560,2350,2350,2350,2350,942
|
|
20240219,132200,1124406860,2355,2355,2355,2355,80
|
|
20240219,132100,1124218460,2350,2350,2350,2350,0
|
|
20240219,132000,1124218460,2350,2350,2350,2350,0
|
|
20240219,131900,1124218460,2350,2355,2355,2350,130
|
|
20240219,131800,1123912955,2355,2355,2355,2355,0
|
|
20240219,131700,1123912955,2355,2355,2355,2355,0
|
|
20240219,131600,1123912955,2355,2355,2355,2355,1
|
|
20240219,131500,1123910600,2355,2355,2355,2355,0
|
|
20240219,131400,1123910600,2355,2355,2355,2355,214
|
|
20240219,131300,1123406630,2350,2350,2350,2350,42
|
|
20240219,131200,1123307930,2355,2355,2355,2355,5
|
|
20240219,131100,1123296155,2355,2355,2355,2355,393
|
|
20240219,131000,1122370640,2355,2355,2355,2355,839
|
|
20240219,130900,1120394795,2360,2360,2360,2360,0
|
|
20240219,130800,1120394795,2360,2360,2360,2360,1
|
|
20240219,130700,1120392435,2360,2360,2360,2360,13
|
|
20240219,130600,1120361755,2360,2360,2360,2360,500
|
|
20240219,130500,1119181755,2355,2355,2355,2355,515
|
|
20240219,130400,1117968930,2355,2355,2355,2355,0
|
|
20240219,130300,1117968930,2355,2355,2355,2355,0
|
|
20240219,130200,1117968930,2355,2355,2355,2355,0
|
|
20240219,130100,1117968930,2355,2355,2355,2355,93
|
|
20240219,130000,1117749915,2355,2355,2355,2355,797
|
|
20240219,125900,1115872980,2355,2355,2355,2355,570
|
|
20240219,125800,1114530630,2355,2360,2360,2355,4
|
|
20240219,125700,1114521195,2355,2360,2360,2355,166
|
|
20240219,125600,1114130260,2360,2360,2360,2355,28
|
|
20240219,125500,1114064305,2355,2355,2355,2355,2
|
|
20240219,125400,1114059595,2350,2350,2350,2350,2583
|
|
20240219,125300,1107989545,2355,2355,2355,2355,57
|
|
20240219,125200,1107855310,2355,2360,2360,2355,437
|
|
20240219,125100,1106826170,2355,2355,2355,2355,0
|
|
20240219,125000,1106826170,2355,2355,2355,2355,159
|
|
20240219,124900,1106451725,2355,2360,2360,2355,1373
|
|
20240219,124800,1103218245,2360,2360,2360,2360,0
|
|
20240219,124700,1103218245,2360,2360,2360,2360,0
|
|
20240219,124600,1103218245,2360,2360,2360,2360,0
|
|
20240219,124500,1103218245,2360,2355,2360,2355,1151
|
|
20240219,124400,1100507505,2360,2360,2360,2360,1
|
|
20240219,124300,1100505145,2360,2360,2360,2360,5546
|
|
20240219,124200,1087416585,2365,2365,2365,2365,0
|
|
20240219,124100,1087416585,2365,2365,2365,2365,3
|
|
20240219,124000,1087409490,2365,2355,2365,2355,283
|
|
20240219,123900,1086741985,2360,2360,2360,2360,0
|
|
20240219,123800,1086741985,2360,2360,2360,2360,10
|
|
20240219,123700,1086718385,2350,2365,2365,2350,1516
|
|
20240219,123600,1083138665,2360,2355,2360,2355,9278
|
|
20240219,123500,1061253580,2355,2355,2355,2355,200
|
|
20240219,123400,1060782580,2355,2355,2355,2355,30
|
|
20240219,123300,1060711930,2355,2350,2355,2350,26
|
|
20240219,123200,1060650825,2350,2350,2350,2350,691
|
|
20240219,123100,1059026975,2345,2345,2345,2345,708
|
|
20240219,123000,1057366715,2345,2340,2345,2340,1000
|
|
20240219,122900,1055024215,2345,2345,2345,2345,5187
|
|
20240219,122800,1042860700,2345,2350,2350,2345,938
|
|
20240219,122700,1040661075,2345,2350,2350,2345,1130
|
|
20240219,122600,1038011220,2355,2355,2355,2355,0
|
|
20240219,122500,1038011220,2355,2355,2355,2355,0
|
|
20240219,122400,1038011220,2355,2350,2355,2350,31
|
|
20240219,122300,1037938220,2345,2345,2345,2345,306
|
|
20240219,122200,1037220650,2345,2345,2345,2345,60
|
|
20240219,122100,1037079950,2340,2345,2345,2340,3633
|
|
20240219,122000,1028578430,2350,2350,2350,2350,40
|
|
20240219,121900,1028484430,2340,2340,2340,2340,600
|
|
20240219,121800,1027080430,2340,2340,2340,2340,2538
|
|
20240219,121700,1021141510,2340,2345,2345,2340,441
|
|
20240219,121600,1020107995,2350,2350,2350,2350,0
|
|
20240219,121500,1020107995,2350,2350,2350,2350,0
|
|
20240219,121400,1020107995,2350,2350,2350,2350,1
|
|
20240219,121300,1020105645,2345,2345,2345,2345,200
|
|
20240219,121200,1019636645,2355,2355,2355,2355,105
|
|
20240219,121100,1019389370,2345,2345,2345,2340,4506
|
|
20240219,121000,1008827055,2345,2345,2345,2345,20
|
|
20240219,120900,1008780155,2345,2345,2345,2345,0
|
|
20240219,120800,1008780155,2345,2345,2345,2345,0
|
|
20240219,120700,1008780155,2345,2350,2350,2345,19
|
|
20240219,120600,1008735520,2350,2350,2350,2350,1260
|
|
20240219,120500,1005774520,2350,2350,2350,2350,0
|
|
20240219,120400,1005774520,2350,2350,2350,2350,1238
|
|
20240219,120300,1002865220,2355,2355,2355,2355,2
|
|
20240219,120200,1002860510,2355,2355,2355,2350,472
|
|
20240219,120100,1001751155,2350,2350,2350,2350,2394
|
|
20240219,120000,996125255,2345,2345,2345,2345,1
|
|
20240219,115900,996122910,2345,2345,2350,2345,28
|
|
20240219,115800,996057125,2350,2350,2350,2350,25
|
|
20240219,115700,995998375,2345,2350,2350,2345,495
|
|
20240219,115600,994836125,2350,2350,2350,2350,200
|
|
20240219,115500,994366125,2350,2350,2350,2350,33
|
|
20240219,115400,994288575,2345,2345,2345,2345,492
|
|
20240219,115300,993134835,2345,2350,2350,2345,500
|
|
20240219,115200,991961715,2350,2350,2350,2350,1
|
|
20240219,115100,991959365,2350,2355,2355,2350,32
|
|
20240219,115000,991884065,2350,2350,2350,2350,268
|
|
20240219,114900,991254265,2350,2350,2350,2350,194
|
|
20240219,114800,990798365,2350,2350,2350,2350,38
|
|
20240219,114700,990709065,2350,2350,2350,2350,0
|
|
20240219,114600,990709065,2350,2350,2350,2350,5
|
|
20240219,114500,990697315,2350,2350,2350,2345,1259
|
|
20240219,114400,987744335,2340,2345,2345,2340,3004
|
|
20240219,114300,980699975,2345,2350,2350,2345,3222
|
|
20240219,114200,973144380,2345,2345,2345,2345,500
|
|
20240219,114100,971971880,2345,2345,2345,2345,432
|
|
20240219,114000,970958840,2350,2350,2350,2350,0
|
|
20240219,113900,970958840,2350,2350,2355,2350,1708
|
|
20240219,113800,966944940,2350,2350,2350,2350,1416
|
|
20240219,113700,963617340,2355,2355,2355,2355,0
|
|
20240219,113600,963617340,2355,2355,2355,2355,58
|
|
20240219,113500,963480750,2350,2350,2350,2350,1145
|
|
20240219,113400,960790000,2350,2350,2350,2345,9557
|
|
20240219,113300,938347395,2355,2355,2355,2355,785
|
|
20240219,113200,936498720,2350,2355,2355,2350,6111
|
|
20240219,113100,922127670,2355,2355,2355,2355,810
|
|
20240219,113000,920220120,2355,2355,2355,2355,0
|
|
20240219,112900,920220120,2355,2360,2360,2350,4840
|
|
20240219,112800,908815805,2360,2360,2360,2360,1193
|
|
20240219,112700,906000325,2370,2360,2370,2360,2592
|
|
20240219,112600,899878205,2360,2365,2375,2360,186
|
|
20240219,112500,899438015,2360,2360,2360,2360,465
|
|
20240219,112400,898340615,2350,2370,2370,2350,15200
|
|
20240219,112300,862464645,2365,2365,2365,2365,298
|
|
20240219,112200,861759875,2365,2370,2370,2365,905
|
|
20240219,112100,859618550,2375,2365,2375,2365,670
|
|
20240219,112000,858033990,2375,2370,2375,2370,2543
|
|
20240219,111900,852007075,2375,2375,2375,2370,1095
|
|
20240219,111800,849406750,2370,2370,2375,2370,1068
|
|
20240219,111700,846875245,2375,2370,2375,2370,898
|
|
20240219,111600,844745770,2370,2375,2375,2370,1138
|
|
20240219,111500,842047560,2370,2375,2375,2370,8535
|
|
20240219,111400,821798015,2375,2380,2380,2375,7760
|
|
20240219,111300,803364990,2380,2370,2385,2370,4720
|
|
20240219,111200,792131425,2370,2405,2410,2370,36537
|
|
20240219,111100,704957965,2405,2395,2405,2395,9627
|
|
20240219,111000,681853625,2400,2400,2400,2395,3758
|
|
20240219,110900,672835350,2400,2395,2400,2395,1064
|
|
20240219,110800,670283315,2400,2390,2400,2390,6108
|
|
20240219,110700,655653895,2395,2395,2395,2385,5208
|
|
20240219,110600,643181330,2385,2385,2395,2380,4435
|
|
20240219,110500,632600165,2395,2395,2400,2385,6073
|
|
20240219,110400,618071755,2395,2395,2395,2390,4973
|
|
20240219,110300,606174450,2390,2395,2395,2380,2044
|
|
20240219,110200,601286640,2385,2395,2395,2380,12126
|
|
20240219,110100,572365720,2395,2390,2395,2385,8311
|
|
20240219,110000,552486935,2395,2385,2395,2380,6314
|
|
20240219,105900,537398770,2385,2380,2385,2375,12658
|
|
20240219,105800,507217930,2380,2380,2380,2375,2577
|
|
20240219,105700,501085240,2380,2380,2380,2375,8859
|
|
20240219,105600,480001625,2375,2375,2380,2375,2900
|
|
20240219,105500,473100665,2380,2370,2380,2370,4638
|
|
20240219,105400,462092175,2375,2375,2375,2370,655
|
|
20240219,105300,460537125,2370,2375,2375,2370,2070
|
|
20240219,105200,455621445,2370,2375,2375,2365,9899
|
|
20240219,105100,432149455,2370,2375,2375,2370,2602
|
|
20240219,105000,425970280,2375,2375,2375,2370,1082
|
|
20240219,104900,423401100,2370,2375,2375,2370,1525
|
|
20240219,104800,419779790,2370,2370,2375,2370,543
|
|
20240219,104700,418490740,2375,2375,2375,2370,738
|
|
20240219,104600,416739335,2370,2370,2375,2365,2670
|
|
20240219,104500,410411515,2365,2375,2375,2365,7482
|
|
20240219,104400,392674580,2375,2370,2375,2370,1260
|
|
20240219,104300,389686710,2375,2375,2375,2365,2290
|
|
20240219,104200,384257725,2375,2365,2375,2365,1846
|
|
20240219,104100,379881315,2370,2375,2375,2360,4690
|
|
20240219,104000,368777035,2375,2375,2375,2365,2505
|
|
20240219,103900,362833435,2365,2375,2375,2365,2593
|
|
20240219,103800,356688345,2375,2365,2375,2360,3710
|
|
20240219,103700,347899915,2375,2360,2375,2360,7008
|
|
20240219,103600,331280785,2370,2355,2370,2355,6336
|
|
20240219,103500,316282100,2370,2365,2370,2355,21719
|
|
20240219,103400,264996070,2360,2355,2365,2355,1200
|
|
20240219,103300,262163460,2360,2360,2365,2355,4116
|
|
20240219,103200,252446625,2360,2360,2360,2360,2643
|
|
20240219,103100,246209145,2365,2360,2365,2360,100
|
|
20240219,103000,245972895,2365,2365,2365,2365,10
|
|
20240219,102900,245949245,2360,2365,2365,2360,6
|
|
20240219,102800,245935080,2360,2360,2360,2360,96
|
|
20240219,102700,245708520,2360,2365,2365,2360,1020
|
|
20240219,102600,243301220,2360,2360,2365,2360,71
|
|
20240219,102500,243133560,2360,2360,2360,2360,1101
|
|
20240219,102400,240535200,2360,2360,2360,2360,900
|
|
20240219,102300,238411200,2360,2365,2365,2360,766
|
|
20240219,102200,236600110,2365,2365,2365,2365,3455
|
|
20240219,102100,228429035,2365,2360,2365,2360,983
|
|
20240219,102000,226108455,2360,2360,2360,2360,5000
|
|
20240219,101900,214308455,2360,2360,2360,2360,950
|
|
20240219,101800,212066455,2360,2365,2365,2360,4098
|
|
20240219,101700,202378900,2365,2365,2365,2365,3134
|
|
20240219,101600,194966990,2365,2365,2365,2365,15
|
|
20240219,101500,194931515,2370,2355,2370,2355,4541
|
|
20240219,101400,184203705,2355,2350,2355,2350,13098
|
|
20240219,101300,153410375,2345,2345,2345,2345,197
|
|
20240219,101200,152948410,2350,2350,2350,2350,2077
|
|
20240219,101100,148067460,2355,2355,2355,2355,12
|
|
20240219,101000,148039200,2355,2355,2355,2355,100
|
|
20240219,100900,147803700,2345,2355,2355,2345,9
|
|
20240219,100800,147782555,2355,2355,2355,2355,0
|
|
20240219,100700,147782555,2355,2355,2355,2355,420
|
|
20240219,100600,146793455,2355,2350,2355,2350,334
|
|
20240219,100500,146007885,2350,2355,2355,2350,178
|
|
20240219,100400,145588955,2355,2355,2355,2355,21
|
|
20240219,100300,145539500,2355,2355,2355,2355,0
|
|
20240219,100200,145539500,2355,2345,2355,2345,34
|
|
20240219,100100,145459640,2345,2350,2350,2345,315
|
|
20240219,100000,144720890,2350,2350,2350,2350,0
|
|
20240219,095900,144720890,2350,2350,2350,2350,259
|
|
20240219,095800,144112240,2350,2345,2350,2345,1035
|
|
20240219,095700,141685155,2345,2345,2345,2345,50
|
|
20240219,095600,141567905,2340,2340,2340,2340,0
|
|
20240219,095500,141567905,2340,2345,2345,2340,2817
|
|
20240219,095400,134975975,2340,2340,2340,2340,5543
|
|
20240219,095300,122005355,2340,2340,2340,2340,391
|
|
20240219,095200,121090415,2355,2355,2355,2355,155
|
|
20240219,095100,120725390,2355,2355,2355,2355,1000
|
|
20240219,095000,118370390,2340,2340,2340,2340,226
|
|
20240219,094900,117841550,2340,2340,2340,2340,427
|
|
20240219,094800,116842370,2355,2355,2355,2355,12
|
|
20240219,094700,116814110,2340,2340,2340,2340,0
|
|
20240219,094600,116814110,2340,2340,2340,2340,830
|
|
20240219,094500,114871910,2340,2355,2355,2340,1461
|
|
20240219,094400,111450375,2345,2355,2355,2345,582
|
|
20240219,094300,110085240,2350,2360,2360,2350,356
|
|
20240219,094200,109248620,2360,2360,2360,2360,4
|
|
20240219,094100,109239180,2360,2355,2360,2350,3154
|
|
20240219,094000,101826130,2350,2355,2360,2350,700
|
|
20240219,093900,100180890,2360,2360,2360,2355,687
|
|
20240219,093800,98560250,2360,2360,2360,2360,525
|
|
20240219,093700,97321250,2360,2355,2360,2355,1223
|
|
20240219,093600,94435395,2355,2355,2355,2355,149
|
|
20240219,093500,94084500,2355,2355,2355,2355,1026
|
|
20240219,093400,91668270,2350,2345,2350,2345,2933
|
|
20240219,093300,84779135,2345,2345,2345,2345,249
|
|
20240219,093200,84195230,2345,2345,2350,2345,290
|
|
20240219,093100,83515175,2345,2345,2345,2345,0
|
|
20240219,093000,83515175,2345,2345,2345,2345,115
|
|
20240219,092900,83245500,2340,2345,2345,2340,165
|
|
20240219,092800,82859100,2345,2345,2345,2345,100
|
|
20240219,092700,82624600,2345,2340,2345,2335,1300
|
|
20240219,092600,79577615,2340,2340,2340,2340,243
|
|
20240219,092500,79008995,2340,2340,2345,2335,146
|
|
20240219,092400,78667885,2350,2340,2350,2340,121
|
|
20240219,092300,78384735,2340,2350,2350,2335,3266
|
|
20240219,092200,70741425,2350,2350,2350,2350,300
|
|
20240219,092100,70036425,2345,2345,2345,2345,5
|
|
20240219,092000,70024700,2350,2345,2350,2340,3254
|
|
20240219,091900,62379290,2350,2350,2350,2345,1522
|
|
20240219,091800,58808740,2350,2340,2360,2340,739
|
|
20240219,091700,57075015,2340,2355,2355,2340,2260
|
|
20240219,091600,51782525,2360,2360,2365,2350,80
|
|
20240219,091500,51593905,2365,2360,2365,2360,136
|
|
20240219,091400,51272940,2360,2360,2360,2360,5
|
|
20240219,091300,51261140,2360,2360,2360,2360,0
|
|
20240219,091200,51261140,2360,2360,2360,2360,61
|
|
20240219,091100,51117180,2345,2345,2345,2345,775
|
|
20240219,091000,49299805,2345,2365,2365,2345,1159
|
|
20240219,090900,46572715,2365,2355,2365,2350,1454
|
|
20240219,090800,43149000,2355,2355,2365,2355,121
|
|
20240219,090700,42863955,2355,2350,2365,2350,316
|
|
20240219,090600,42117255,2350,2360,2360,2345,1236
|
|
20240219,090500,39216480,2360,2360,2360,2360,402
|
|
20240219,090400,38267760,2355,2355,2355,2355,1000
|
|
20240219,090300,35912760,2355,2365,2365,2345,1030
|
|
20240219,090200,33492995,2365,2375,2375,2365,61
|
|
20240219,090100,33348410,2375,2370,2375,2345,7003
|
|
20240219,090000,16891955,2365,2380,2380,2345,7152
|