738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,211500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,211400,2304828545,3290,3290,3290,3290,0
|
|
20240219,211300,2304828545,3290,3290,3290,3290,0
|
|
20240219,211200,2304828545,3290,3290,3290,3290,0
|
|
20240219,211100,2304828545,3290,3290,3290,3290,0
|
|
20240219,211000,2304828545,3290,3290,3290,3290,0
|
|
20240219,210900,2304828545,3290,3290,3290,3290,0
|
|
20240219,210800,2304828545,3290,3290,3290,3290,0
|
|
20240219,210700,2304828545,3290,3290,3290,3290,0
|
|
20240219,210600,2304828545,3290,3290,3290,3290,0
|
|
20240219,210500,2304828545,3290,3290,3290,3290,0
|
|
20240219,210400,2304828545,3290,3290,3290,3290,0
|
|
20240219,210300,2304828545,3290,3290,3290,3290,0
|
|
20240219,210200,2304828545,3290,3290,3290,3290,0
|
|
20240219,210100,2304828545,3290,3290,3290,3290,0
|
|
20240219,210000,2304828545,3290,3290,3290,3290,0
|
|
20240219,205900,2304828545,3290,3290,3290,3290,0
|
|
20240219,205800,2304828545,3290,3290,3290,3290,0
|
|
20240219,205700,2304828545,3290,3290,3290,3290,0
|
|
20240219,205600,2304828545,3290,3290,3290,3290,0
|
|
20240219,205500,2304828545,3290,3290,3290,3290,0
|
|
20240219,205400,2304828545,3290,3290,3290,3290,0
|
|
20240219,205300,2304828545,3290,3290,3290,3290,0
|
|
20240219,205200,2304828545,3290,3290,3290,3290,0
|
|
20240219,205100,2304828545,3290,3290,3290,3290,0
|
|
20240219,205000,2304828545,3290,3290,3290,3290,0
|
|
20240219,204900,2304828545,3290,3290,3290,3290,0
|
|
20240219,204800,2304828545,3290,3290,3290,3290,0
|
|
20240219,204700,2304828545,3290,3290,3290,3290,0
|
|
20240219,204600,2304828545,3290,3290,3290,3290,0
|
|
20240219,204500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,204400,2304828545,3290,3290,3290,3290,0
|
|
20240219,204300,2304828545,3290,3290,3290,3290,0
|
|
20240219,204200,2304828545,3290,3290,3290,3290,0
|
|
20240219,204100,2304828545,3290,3290,3290,3290,0
|
|
20240219,204000,2304828545,3290,3290,3290,3290,0
|
|
20240219,203900,2304828545,3290,3290,3290,3290,0
|
|
20240219,203800,2304828545,3290,3290,3290,3290,0
|
|
20240219,203700,2304828545,3290,3290,3290,3290,0
|
|
20240219,203600,2304828545,3290,3290,3290,3290,0
|
|
20240219,203500,2304828545,3290,3290,3290,3290,0
|
|
20240219,203400,2304828545,3290,3290,3290,3290,0
|
|
20240219,203300,2304828545,3290,3290,3290,3290,0
|
|
20240219,203200,2304828545,3290,3290,3290,3290,0
|
|
20240219,203100,2304828545,3290,3290,3290,3290,0
|
|
20240219,203000,2304828545,3290,3290,3290,3290,0
|
|
20240219,202900,2304828545,3290,3290,3290,3290,0
|
|
20240219,202800,2304828545,3290,3290,3290,3290,0
|
|
20240219,202700,2304828545,3290,3290,3290,3290,0
|
|
20240219,202600,2304828545,3290,3290,3290,3290,0
|
|
20240219,202500,2304828545,3290,3290,3290,3290,0
|
|
20240219,202400,2304828545,3290,3290,3290,3290,0
|
|
20240219,202300,2304828545,3290,3290,3290,3290,0
|
|
20240219,202200,2304828545,3290,3290,3290,3290,0
|
|
20240219,202100,2304828545,3290,3290,3290,3290,0
|
|
20240219,202000,2304828545,3290,3290,3290,3290,0
|
|
20240219,201900,2304828545,3290,3290,3290,3290,0
|
|
20240219,201800,2304828545,3290,3290,3290,3290,0
|
|
20240219,201700,2304828545,3290,3290,3290,3290,0
|
|
20240219,201600,2304828545,3290,3290,3290,3290,0
|
|
20240219,201500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,201400,2304828545,3290,3290,3290,3290,0
|
|
20240219,201300,2304828545,3290,3290,3290,3290,0
|
|
20240219,201200,2304828545,3290,3290,3290,3290,0
|
|
20240219,201100,2304828545,3290,3290,3290,3290,0
|
|
20240219,201000,2304828545,3290,3290,3290,3290,0
|
|
20240219,200900,2304828545,3290,3290,3290,3290,0
|
|
20240219,200800,2304828545,3290,3290,3290,3290,0
|
|
20240219,200700,2304828545,3290,3290,3290,3290,0
|
|
20240219,200600,2304828545,3290,3290,3290,3290,0
|
|
20240219,200500,2304828545,3290,3290,3290,3290,0
|
|
20240219,200400,2304828545,3290,3290,3290,3290,0
|
|
20240219,200300,2304828545,3290,3290,3290,3290,0
|
|
20240219,200200,2304828545,3290,3290,3290,3290,0
|
|
20240219,200100,2304828545,3290,3290,3290,3290,0
|
|
20240219,200000,2304828545,3290,3290,3290,3290,0
|
|
20240219,195900,2304828545,3290,3290,3290,3290,0
|
|
20240219,195800,2304828545,3290,3290,3290,3290,0
|
|
20240219,195700,2304828545,3290,3290,3290,3290,0
|
|
20240219,195600,2304828545,3290,3290,3290,3290,0
|
|
20240219,195500,2304828545,3290,3290,3290,3290,0
|
|
20240219,195400,2304828545,3290,3290,3290,3290,0
|
|
20240219,195300,2304828545,3290,3290,3290,3290,0
|
|
20240219,195200,2304828545,3290,3290,3290,3290,0
|
|
20240219,195100,2304828545,3290,3290,3290,3290,0
|
|
20240219,195000,2304828545,3290,3290,3290,3290,0
|
|
20240219,194900,2304828545,3290,3290,3290,3290,0
|
|
20240219,194800,2304828545,3290,3290,3290,3290,0
|
|
20240219,194700,2304828545,3290,3290,3290,3290,0
|
|
20240219,194600,2304828545,3290,3290,3290,3290,0
|
|
20240219,194500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,194400,2304828545,3290,3290,3290,3290,0
|
|
20240219,194300,2304828545,3290,3290,3290,3290,0
|
|
20240219,194200,2304828545,3290,3290,3290,3290,0
|
|
20240219,194100,2304828545,3290,3290,3290,3290,0
|
|
20240219,194000,2304828545,3290,3290,3290,3290,0
|
|
20240219,193900,2304828545,3290,3290,3290,3290,0
|
|
20240219,193800,2304828545,3290,3290,3290,3290,0
|
|
20240219,193700,2304828545,3290,3290,3290,3290,0
|
|
20240219,193600,2304828545,3290,3290,3290,3290,0
|
|
20240219,193500,2304828545,3290,3290,3290,3290,0
|
|
20240219,193400,2304828545,3290,3290,3290,3290,0
|
|
20240219,193300,2304828545,3290,3290,3290,3290,0
|
|
20240219,193200,2304828545,3290,3290,3290,3290,0
|
|
20240219,193100,2304828545,3290,3290,3290,3290,0
|
|
20240219,193000,2304828545,3290,3290,3290,3290,0
|
|
20240219,192900,2304828545,3290,3290,3290,3290,0
|
|
20240219,192800,2304828545,3290,3290,3290,3290,0
|
|
20240219,192700,2304828545,3290,3290,3290,3290,0
|
|
20240219,192600,2304828545,3290,3290,3290,3290,0
|
|
20240219,192500,2304828545,3290,3290,3290,3290,0
|
|
20240219,192400,2304828545,3290,3290,3290,3290,0
|
|
20240219,192300,2304828545,3290,3290,3290,3290,0
|
|
20240219,192200,2304828545,3290,3290,3290,3290,0
|
|
20240219,192100,2304828545,3290,3290,3290,3290,0
|
|
20240219,192000,2304828545,3290,3290,3290,3290,0
|
|
20240219,191900,2304828545,3290,3290,3290,3290,0
|
|
20240219,191800,2304828545,3290,3290,3290,3290,0
|
|
20240219,191700,2304828545,3290,3290,3290,3290,0
|
|
20240219,191600,2304828545,3290,3290,3290,3290,0
|
|
20240219,191500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,191400,2304828545,3290,3290,3290,3290,0
|
|
20240219,191300,2304828545,3290,3290,3290,3290,0
|
|
20240219,191200,2304828545,3290,3290,3290,3290,0
|
|
20240219,191100,2304828545,3290,3290,3290,3290,0
|
|
20240219,191000,2304828545,3290,3290,3290,3290,0
|
|
20240219,190900,2304828545,3290,3290,3290,3290,0
|
|
20240219,190800,2304828545,3290,3290,3290,3290,0
|
|
20240219,190700,2304828545,3290,3290,3290,3290,0
|
|
20240219,190600,2304828545,3290,3290,3290,3290,0
|
|
20240219,190500,2304828545,3290,3290,3290,3290,0
|
|
20240219,190400,2304828545,3290,3290,3290,3290,0
|
|
20240219,190300,2304828545,3290,3290,3290,3290,0
|
|
20240219,190200,2304828545,3290,3290,3290,3290,0
|
|
20240219,190100,2304828545,3290,3290,3290,3290,0
|
|
20240219,190000,2304828545,3290,3290,3290,3290,0
|
|
20240219,185900,2304828545,3290,3290,3290,3290,0
|
|
20240219,185800,2304828545,3290,3290,3290,3290,0
|
|
20240219,185700,2304828545,3290,3290,3290,3290,0
|
|
20240219,185600,2304828545,3290,3290,3290,3290,0
|
|
20240219,185500,2304828545,3290,3290,3290,3290,0
|
|
20240219,185400,2304828545,3290,3290,3290,3290,0
|
|
20240219,185300,2304828545,3290,3290,3290,3290,0
|
|
20240219,185200,2304828545,3290,3290,3290,3290,0
|
|
20240219,185100,2304828545,3290,3290,3290,3290,0
|
|
20240219,185000,2304828545,3290,3290,3290,3290,0
|
|
20240219,184900,2304828545,3290,3290,3290,3290,0
|
|
20240219,184800,2304828545,3290,3290,3290,3290,0
|
|
20240219,184700,2304828545,3290,3290,3290,3290,0
|
|
20240219,184600,2304828545,3290,3290,3290,3290,0
|
|
20240219,184500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,184400,2304828545,3290,3290,3290,3290,0
|
|
20240219,184300,2304828545,3290,3290,3290,3290,0
|
|
20240219,184200,2304828545,3290,3290,3290,3290,0
|
|
20240219,184100,2304828545,3290,3290,3290,3290,0
|
|
20240219,184000,2304828545,3290,3290,3290,3290,0
|
|
20240219,183900,2304828545,3290,3290,3290,3290,0
|
|
20240219,183800,2304828545,3290,3290,3290,3290,0
|
|
20240219,183700,2304828545,3290,3290,3290,3290,0
|
|
20240219,183600,2304828545,3290,3290,3290,3290,0
|
|
20240219,183500,2304828545,3290,3290,3290,3290,0
|
|
20240219,183400,2304828545,3290,3290,3290,3290,0
|
|
20240219,183300,2304828545,3290,3290,3290,3290,0
|
|
20240219,183200,2304828545,3290,3290,3290,3290,0
|
|
20240219,183100,2304828545,3290,3290,3290,3290,0
|
|
20240219,183000,2304828545,3290,3290,3290,3290,0
|
|
20240219,182900,2304828545,3290,3290,3290,3290,0
|
|
20240219,182800,2304828545,3290,3290,3290,3290,0
|
|
20240219,182700,2304828545,3290,3290,3290,3290,0
|
|
20240219,182600,2304828545,3290,3290,3290,3290,0
|
|
20240219,182500,2304828545,3290,3290,3290,3290,0
|
|
20240219,182400,2304828545,3290,3290,3290,3290,0
|
|
20240219,182300,2304828545,3290,3290,3290,3290,0
|
|
20240219,182200,2304828545,3290,3290,3290,3290,0
|
|
20240219,182100,2304828545,3290,3290,3290,3290,0
|
|
20240219,182000,2304828545,3290,3290,3290,3290,0
|
|
20240219,181900,2304828545,3290,3290,3290,3290,0
|
|
20240219,181800,2304828545,3290,3290,3290,3290,0
|
|
20240219,181700,2304828545,3290,3290,3290,3290,0
|
|
20240219,181600,2304828545,3290,3290,3290,3290,0
|
|
20240219,181500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,181400,2304828545,3290,3290,3290,3290,0
|
|
20240219,181300,2304828545,3290,3290,3290,3290,0
|
|
20240219,181200,2304828545,3290,3290,3290,3290,0
|
|
20240219,181100,2304828545,3290,3290,3290,3290,0
|
|
20240219,181000,2304828545,3290,3290,3290,3290,0
|
|
20240219,180900,2304828545,3290,3290,3290,3290,0
|
|
20240219,180800,2304828545,3290,3290,3290,3290,0
|
|
20240219,180700,2304828545,3290,3290,3290,3290,0
|
|
20240219,180600,2304828545,3290,3290,3290,3290,0
|
|
20240219,180500,2304828545,3290,3290,3290,3290,0
|
|
20240219,180400,2304828545,3290,3290,3290,3290,0
|
|
20240219,180300,2304828545,3290,3290,3290,3290,0
|
|
20240219,180200,2304828545,3290,3290,3290,3290,0
|
|
20240219,180100,2304828545,3290,3290,3290,3290,0
|
|
20240219,180000,2304828545,3290,3290,3290,3290,0
|
|
20240219,175900,2304828545,3290,3290,3290,3290,0
|
|
20240219,175800,2304828545,3290,3290,3290,3290,0
|
|
20240219,175700,2304828545,3290,3290,3290,3290,0
|
|
20240219,175600,2304828545,3290,3290,3290,3290,0
|
|
20240219,175500,2304828545,3290,3290,3290,3290,0
|
|
20240219,175400,2304828545,3290,3290,3290,3290,0
|
|
20240219,175300,2304828545,3290,3290,3290,3290,0
|
|
20240219,175200,2304828545,3290,3290,3290,3290,0
|
|
20240219,175100,2304828545,3290,3290,3290,3290,0
|
|
20240219,175000,2304828545,3290,3290,3290,3290,0
|
|
20240219,174900,2304828545,3290,3290,3290,3290,0
|
|
20240219,174800,2304828545,3290,3290,3290,3290,0
|
|
20240219,174700,2304828545,3290,3290,3290,3290,0
|
|
20240219,174600,2304828545,3290,3290,3290,3290,0
|
|
20240219,174500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,174400,2304828545,3290,3290,3290,3290,0
|
|
20240219,174300,2304828545,3290,3290,3290,3290,0
|
|
20240219,174200,2304828545,3290,3290,3290,3290,0
|
|
20240219,174100,2304828545,3290,3290,3290,3290,0
|
|
20240219,174000,2304828545,3290,3290,3290,3290,0
|
|
20240219,173900,2304828545,3290,3290,3290,3290,0
|
|
20240219,173800,2304828545,3290,3290,3290,3290,0
|
|
20240219,173700,2304828545,3290,3290,3290,3290,0
|
|
20240219,173600,2304828545,3290,3290,3290,3290,0
|
|
20240219,173500,2304828545,3290,3290,3290,3290,0
|
|
20240219,173400,2304828545,3290,3290,3290,3290,0
|
|
20240219,173300,2304828545,3290,3290,3290,3290,0
|
|
20240219,173200,2304828545,3290,3290,3290,3290,0
|
|
20240219,173100,2304828545,3290,3290,3290,3290,0
|
|
20240219,173000,2304828545,3290,3290,3290,3290,0
|
|
20240219,172900,2304828545,3290,3290,3290,3290,0
|
|
20240219,172800,2304828545,3290,3290,3290,3290,0
|
|
20240219,172700,2304828545,3290,3290,3290,3290,0
|
|
20240219,172600,2304828545,3290,3290,3290,3290,0
|
|
20240219,172500,2304828545,3290,3290,3290,3290,0
|
|
20240219,172400,2304828545,3290,3290,3290,3290,0
|
|
20240219,172300,2304828545,3290,3290,3290,3290,0
|
|
20240219,172200,2304828545,3290,3290,3290,3290,0
|
|
20240219,172100,2304828545,3290,3290,3290,3290,0
|
|
20240219,172000,2304828545,3290,3290,3290,3290,0
|
|
20240219,171900,2304828545,3290,3290,3290,3290,0
|
|
20240219,171800,2304828545,3290,3290,3290,3290,0
|
|
20240219,171700,2304828545,3290,3290,3290,3290,0
|
|
20240219,171600,2304828545,3290,3290,3290,3290,0
|
|
20240219,171500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,171400,2304828545,3290,3290,3290,3290,0
|
|
20240219,171300,2304828545,3290,3290,3290,3290,0
|
|
20240219,171200,2304828545,3290,3290,3290,3290,0
|
|
20240219,171100,2304828545,3290,3290,3290,3290,0
|
|
20240219,171000,2304828545,3290,3290,3290,3290,0
|
|
20240219,170900,2304828545,3290,3290,3290,3290,0
|
|
20240219,170800,2304828545,3290,3290,3290,3290,0
|
|
20240219,170700,2304828545,3290,3290,3290,3290,0
|
|
20240219,170600,2304828545,3290,3290,3290,3290,0
|
|
20240219,170500,2304828545,3290,3290,3290,3290,0
|
|
20240219,170400,2304828545,3290,3290,3290,3290,0
|
|
20240219,170300,2304828545,3290,3290,3290,3290,0
|
|
20240219,170200,2304828545,3290,3290,3290,3290,0
|
|
20240219,170100,2304828545,3290,3290,3290,3290,0
|
|
20240219,170000,2304828545,3290,3290,3290,3290,0
|
|
20240219,165900,2304828545,3290,3290,3290,3290,0
|
|
20240219,165800,2304828545,3290,3290,3290,3290,0
|
|
20240219,165700,2304828545,3290,3290,3290,3290,0
|
|
20240219,165600,2304828545,3290,3290,3290,3290,0
|
|
20240219,165500,2304828545,3290,3290,3290,3290,0
|
|
20240219,165400,2304828545,3290,3290,3290,3290,0
|
|
20240219,165300,2304828545,3290,3290,3290,3290,0
|
|
20240219,165200,2304828545,3290,3290,3290,3290,0
|
|
20240219,165100,2304828545,3290,3290,3290,3290,0
|
|
20240219,165000,2304828545,3290,3290,3290,3290,0
|
|
20240219,164900,2304828545,3290,3290,3290,3290,0
|
|
20240219,164800,2304828545,3290,3290,3290,3290,0
|
|
20240219,164700,2304828545,3290,3290,3290,3290,0
|
|
20240219,164600,2304828545,3290,3290,3290,3290,0
|
|
20240219,164500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,164400,2304828545,3290,3290,3290,3290,0
|
|
20240219,164300,2304828545,3290,3290,3290,3290,0
|
|
20240219,164200,2304828545,3290,3290,3290,3290,0
|
|
20240219,164100,2304828545,3290,3290,3290,3290,0
|
|
20240219,164000,2304828545,3290,3290,3290,3290,0
|
|
20240219,163900,2304828545,3290,3290,3290,3290,0
|
|
20240219,163800,2304828545,3290,3290,3290,3290,0
|
|
20240219,163700,2304828545,3290,3290,3290,3290,0
|
|
20240219,163600,2304828545,3290,3290,3290,3290,0
|
|
20240219,163500,2304828545,3290,3290,3290,3290,0
|
|
20240219,163400,2304828545,3290,3290,3290,3290,0
|
|
20240219,163300,2304828545,3290,3290,3290,3290,0
|
|
20240219,163200,2304828545,3290,3290,3290,3290,0
|
|
20240219,163100,2304828545,3290,3290,3290,3290,0
|
|
20240219,163000,2304828545,3290,3290,3290,3290,0
|
|
20240219,162900,2304828545,3290,3290,3290,3290,0
|
|
20240219,162800,2304828545,3290,3290,3290,3290,0
|
|
20240219,162700,2304828545,3290,3290,3290,3290,0
|
|
20240219,162600,2304828545,3290,3290,3290,3290,0
|
|
20240219,162500,2304828545,3290,3290,3290,3290,0
|
|
20240219,162400,2304828545,3290,3290,3290,3290,0
|
|
20240219,162300,2304828545,3290,3290,3290,3290,0
|
|
20240219,162200,2304828545,3290,3290,3290,3290,0
|
|
20240219,162100,2304828545,3290,3290,3290,3290,0
|
|
20240219,162000,2304828545,3290,3290,3290,3290,0
|
|
20240219,161900,2304828545,3290,3290,3290,3290,0
|
|
20240219,161800,2304828545,3290,3290,3290,3290,0
|
|
20240219,161700,2304828545,3290,3290,3290,3290,0
|
|
20240219,161600,2304828545,3290,3290,3290,3290,0
|
|
20240219,161500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,161400,2304828545,3290,3290,3290,3290,0
|
|
20240219,161300,2304828545,3290,3290,3290,3290,0
|
|
20240219,161200,2304828545,3290,3290,3290,3290,0
|
|
20240219,161100,2304828545,3290,3290,3290,3290,0
|
|
20240219,161000,2304828545,3290,3290,3290,3290,0
|
|
20240219,160900,2304828545,3290,3290,3290,3290,0
|
|
20240219,160800,2304828545,3290,3290,3290,3290,0
|
|
20240219,160700,2304828545,3290,3290,3290,3290,0
|
|
20240219,160600,2304828545,3290,3290,3290,3290,0
|
|
20240219,160500,2304828545,3290,3290,3290,3290,0
|
|
20240219,160400,2304828545,3290,3290,3290,3290,0
|
|
20240219,160300,2304828545,3290,3290,3290,3290,0
|
|
20240219,160200,2304828545,3290,3290,3290,3290,0
|
|
20240219,160100,2304828545,3290,3290,3290,3290,0
|
|
20240219,160000,2304828545,3290,3290,3290,3290,0
|
|
20240219,155900,2304828545,3290,3290,3290,3290,0
|
|
20240219,155800,2304828545,3290,3290,3290,3290,0
|
|
20240219,155700,2304828545,3290,3290,3290,3290,0
|
|
20240219,155600,2304828545,3290,3290,3290,3290,0
|
|
20240219,155500,2304828545,3290,3290,3290,3290,0
|
|
20240219,155400,2304828545,3290,3290,3290,3290,0
|
|
20240219,155300,2304828545,3290,3290,3290,3290,0
|
|
20240219,155200,2304828545,3290,3290,3290,3290,0
|
|
20240219,155100,2304828545,3290,3290,3290,3290,0
|
|
20240219,155000,2304828545,3290,3290,3290,3290,0
|
|
20240219,154900,2304828545,3290,3290,3290,3290,0
|
|
20240219,154800,2304828545,3290,3290,3290,3290,0
|
|
20240219,154700,2304828545,3290,3290,3290,3290,0
|
|
20240219,154600,2304828545,3290,3290,3290,3290,0
|
|
20240219,154500,2304828545,3290,3290,3290,3290,6171
|
|
20240219,154400,2304828545,3290,3290,3290,3290,0
|
|
20240219,154300,2304828545,3290,3290,3290,3290,0
|
|
20240219,154200,2304828545,3290,3290,3290,3290,0
|
|
20240219,154100,2304828545,3290,3290,3290,3290,0
|
|
20240219,154000,2304828545,3290,3290,3290,3290,0
|
|
20240219,153900,2304828545,3290,3290,3290,3290,0
|
|
20240219,153800,2304828545,3290,3290,3290,3290,0
|
|
20240219,153700,2304828545,3290,3290,3290,3290,0
|
|
20240219,153600,2304828545,3290,3290,3290,3290,0
|
|
20240219,153500,2304828545,3290,3290,3290,3290,0
|
|
20240219,153400,2304828545,3290,3290,3290,3290,0
|
|
20240219,153300,2304828545,3290,3290,3290,3290,0
|
|
20240219,153200,2304828545,3290,3290,3290,3290,0
|
|
20240219,153100,2304828545,3290,3290,3290,3290,0
|
|
20240219,153000,2304828545,3290,3290,3290,3290,6171
|
|
20240219,152900,2284525955,3290,3290,3290,3290,0
|
|
20240219,152800,2284525955,3290,3290,3290,3290,0
|
|
20240219,152700,2284525955,3290,3290,3290,3290,0
|
|
20240219,152600,2284525955,3290,3290,3290,3290,0
|
|
20240219,152500,2284525955,3290,3290,3290,3290,0
|
|
20240219,152400,2284525955,3290,3290,3290,3290,0
|
|
20240219,152300,2284525955,3290,3290,3290,3290,0
|
|
20240219,152200,2284525955,3290,3290,3290,3290,0
|
|
20240219,152100,2284525955,3290,3290,3290,3290,0
|
|
20240219,152000,2284525955,3290,3290,3290,3290,0
|
|
20240219,151900,2284525955,3290,3285,3290,3285,2209
|
|
20240219,151800,2277267740,3285,3285,3290,3285,2218
|
|
20240219,151700,2269977585,3290,3290,3290,3285,261
|
|
20240219,151600,2269120175,3290,3285,3290,3285,1038
|
|
20240219,151500,2265710055,3290,3290,3290,3290,2251
|
|
20240219,151400,2258304265,3295,3295,3295,3295,761
|
|
20240219,151300,2255796770,3295,3290,3295,3290,255
|
|
20240219,151200,2254957755,3290,3290,3290,3285,161
|
|
20240219,151100,2254428070,3290,3285,3295,3285,676
|
|
20240219,151000,2252203995,3290,3290,3290,3285,1753
|
|
20240219,150900,2246438295,3295,3295,3295,3290,1553
|
|
20240219,150800,2241328900,3295,3300,3300,3295,1605
|
|
20240219,150700,2236039355,3300,3295,3300,3295,34
|
|
20240219,150600,2235927305,3300,3300,3300,3300,645
|
|
20240219,150500,2233798805,3300,3300,3300,3295,2313
|
|
20240219,150400,2226176390,3300,3295,3300,3295,105
|
|
20240219,150300,2225830410,3295,3295,3295,3295,493
|
|
20240219,150200,2224205975,3295,3295,3295,3295,361
|
|
20240219,150100,2223016480,3295,3295,3295,3290,493
|
|
20240219,150000,2221392575,3295,3290,3295,3290,104
|
|
20240219,145900,2221050410,3290,3295,3295,3290,501
|
|
20240219,145800,2219402110,3295,3295,3295,3295,24
|
|
20240219,145700,2219323030,3300,3295,3305,3295,197
|
|
20240219,145600,2218673880,3305,3300,3305,3300,153
|
|
20240219,145500,2218168975,3310,3310,3310,3310,0
|
|
20240219,145400,2218168975,3310,3310,3310,3310,1
|
|
20240219,145300,2218165665,3290,3295,3295,3290,206
|
|
20240219,145200,2217487855,3295,3295,3295,3290,2001
|
|
20240219,145100,2210903855,3295,3295,3295,3295,22
|
|
20240219,145000,2210831365,3305,3295,3305,3295,3721
|
|
20240219,144900,2198533560,3295,3295,3295,3290,1750
|
|
20240219,144800,2192769835,3295,3300,3300,3290,3077
|
|
20240219,144700,2182630820,3300,3300,3300,3300,110
|
|
20240219,144600,2182267820,3300,3295,3300,3295,134
|
|
20240219,144500,2181826230,3290,3300,3300,3290,2615
|
|
20240219,144400,2173199430,3300,3295,3300,3290,1098
|
|
20240219,144300,2169580040,3295,3295,3295,3295,300
|
|
20240219,144200,2168591540,3290,3290,3290,3290,1
|
|
20240219,144100,2168588250,3310,3310,3310,3310,0
|
|
20240219,144000,2168588250,3310,3295,3310,3290,3384
|
|
20240219,143900,2157444385,3295,3295,3295,3295,126
|
|
20240219,143800,2157029215,3295,3295,3295,3295,792
|
|
20240219,143700,2154419575,3295,3305,3305,3295,1221
|
|
20240219,143600,2150391775,3310,3310,3310,3310,0
|
|
20240219,143500,2150391775,3310,3310,3310,3310,2
|
|
20240219,143400,2150385155,3305,3305,3305,3300,609
|
|
20240219,143300,2148375190,3305,3310,3310,3305,142
|
|
20240219,143200,2147905875,3300,3300,3310,3300,1600
|
|
20240219,143100,2142625365,3300,3300,3300,3300,606
|
|
20240219,143000,2140625565,3305,3305,3305,3305,1
|
|
20240219,142900,2140622260,3310,3310,3310,3305,124
|
|
20240219,142800,2140211935,3310,3310,3310,3310,378
|
|
20240219,142700,2138960755,3310,3300,3310,3300,1599
|
|
20240219,142600,2133683055,3300,3305,3305,3300,751
|
|
20240219,142500,2131204010,3310,3310,3310,3310,101
|
|
20240219,142400,2130869700,3305,3305,3310,3305,502
|
|
20240219,142300,2129209090,3300,3300,3300,3300,184
|
|
20240219,142200,2128601890,3310,3305,3310,3305,2
|
|
20240219,142100,2128595275,3305,3300,3305,3300,461
|
|
20240219,142000,2127073695,3305,3305,3305,3305,0
|
|
20240219,141900,2127073695,3305,3300,3305,3300,1443
|
|
20240219,141800,2122307390,3300,3300,3300,3300,5
|
|
20240219,141700,2122290890,3300,3295,3300,3295,102
|
|
20240219,141600,2121954300,3295,3295,3295,3295,1003
|
|
20240219,141500,2118649415,3295,3295,3295,3295,2
|
|
20240219,141400,2118642825,3290,3290,3290,3290,104
|
|
20240219,141300,2118300665,3295,3300,3300,3295,3128
|
|
20240219,141200,2107988580,3305,3300,3305,3300,172
|
|
20240219,141100,2107420905,3300,3300,3300,3300,482
|
|
20240219,141000,2105830305,3300,3300,3300,3300,1194
|
|
20240219,140900,2101890105,3300,3300,3300,3300,1328
|
|
20240219,140800,2097507705,3300,3300,3300,3300,197
|
|
20240219,140700,2096857605,3305,3300,3305,3300,610
|
|
20240219,140600,2094844580,3305,3305,3310,3305,164
|
|
20240219,140500,2094302540,3310,3310,3310,3310,160
|
|
20240219,140400,2093772940,3310,3310,3310,3310,0
|
|
20240219,140300,2093772940,3310,3310,3310,3310,149
|
|
20240219,140200,2093279750,3300,3310,3315,3300,1028
|
|
20240219,140100,2089877125,3295,3295,3295,3295,1
|
|
20240219,140000,2089873830,3310,3310,3310,3310,1
|
|
20240219,135900,2089870520,3310,3290,3310,3290,2078
|
|
20240219,135800,2082997375,3290,3290,3290,3290,0
|
|
20240219,135700,2082997375,3290,3290,3290,3290,0
|
|
20240219,135600,2082997375,3290,3290,3290,3290,0
|
|
20240219,135500,2082997375,3290,3295,3295,3290,725
|
|
20240219,135400,2080609525,3295,3305,3305,3295,96
|
|
20240219,135300,2080293045,3300,3300,3300,3300,0
|
|
20240219,135200,2080293045,3300,3290,3300,3290,1208
|
|
20240219,135100,2076317725,3290,3305,3305,3290,497
|
|
20240219,135000,2074682580,3290,3290,3290,3290,639
|
|
20240219,134900,2072580270,3290,3290,3290,3290,0
|
|
20240219,134800,2072580270,3290,3290,3290,3290,602
|
|
20240219,134700,2070599690,3290,3290,3290,3290,5928
|
|
20240219,134600,2051096570,3295,3295,3295,3295,1497
|
|
20240219,134500,2046163955,3290,3290,3290,3285,219
|
|
20240219,134400,2045443525,3290,3290,3290,3285,559
|
|
20240219,134300,2043607180,3290,3290,3290,3290,169
|
|
20240219,134200,2043051170,3290,3290,3290,3285,1602
|
|
20240219,134100,2037788090,3290,3290,3290,3290,3
|
|
20240219,134000,2037778220,3290,3290,3290,3290,3697
|
|
20240219,133900,2025615090,3290,3290,3290,3290,99
|
|
20240219,133800,2025289380,3290,3290,3290,3290,749
|
|
20240219,133700,2022825170,3290,3290,3290,3290,518
|
|
20240219,133600,2021120950,3290,3290,3290,3290,591
|
|
20240219,133500,2019176560,3290,3290,3290,3285,107
|
|
20240219,133400,2018825025,3290,3290,3290,3290,521
|
|
20240219,133300,2017110935,3290,3290,3290,3290,180
|
|
20240219,133200,2016518735,3285,3290,3290,3285,862
|
|
20240219,133100,2013683270,3290,3290,3290,3290,553
|
|
20240219,133000,2011863900,3290,3290,3290,3285,197
|
|
20240219,132900,2011216020,3290,3290,3290,3285,1019
|
|
20240219,132800,2007868545,3290,3290,3290,3290,115
|
|
20240219,132700,2007490195,3285,3290,3290,3285,1382
|
|
20240219,132600,2002949915,3290,3290,3290,3285,649
|
|
20240219,132500,2000815230,3290,3290,3290,3290,11
|
|
20240219,132400,2000779040,3290,3290,3290,3290,204
|
|
20240219,132300,2000107880,3290,3290,3290,3285,1961
|
|
20240219,132200,1993656410,3290,3290,3290,3290,372
|
|
20240219,132100,1992432530,3290,3290,3290,3290,208
|
|
20240219,132000,1991748210,3290,3290,3290,3285,796
|
|
20240219,131900,1989130370,3290,3290,3290,3285,2254
|
|
20240219,131800,1981725460,3290,3290,3290,3290,1245
|
|
20240219,131700,1977629410,3295,3290,3295,3290,1012
|
|
20240219,131600,1974299925,3290,3285,3290,3285,261
|
|
20240219,131500,1973441885,3290,3290,3290,3285,171
|
|
20240219,131400,1972879325,3290,3290,3290,3290,142
|
|
20240219,131300,1972412145,3290,3290,3290,3290,409
|
|
20240219,131200,1971066535,3290,3290,3295,3290,1945
|
|
20240219,131100,1964667435,3295,3295,3295,3295,20
|
|
20240219,131000,1964601535,3295,3295,3295,3295,10
|
|
20240219,130900,1964568585,3295,3295,3295,3295,0
|
|
20240219,130800,1964568585,3295,3290,3295,3290,163
|
|
20240219,130700,1964032310,3290,3285,3290,3285,984
|
|
20240219,130600,1960798370,3285,3295,3295,3285,162
|
|
20240219,130500,1960265380,3295,3295,3295,3295,10
|
|
20240219,130400,1960232430,3295,3285,3295,3285,224
|
|
20240219,130300,1959496430,3285,3295,3300,3285,14629
|
|
20240219,130200,1911370955,3295,3295,3295,3295,4
|
|
20240219,130100,1911357775,3310,3290,3310,3290,722
|
|
20240219,130000,1908976995,3290,3295,3295,3290,1145
|
|
20240219,125900,1905207285,3295,3295,3295,3290,670
|
|
20240219,125800,1903001135,3290,3295,3295,3290,456
|
|
20240219,125700,1901499815,3300,3295,3300,3295,1327
|
|
20240219,125600,1897125970,3300,3300,3300,3290,1682
|
|
20240219,125500,1891586050,3300,3305,3305,3295,13073
|
|
20240219,125400,1848486240,3300,3305,3305,3300,271
|
|
20240219,125300,1847591835,3305,3305,3305,3300,52
|
|
20240219,125200,1847420010,3305,3305,3305,3305,1108
|
|
20240219,125100,1843758070,3300,3305,3305,3300,1605
|
|
20240219,125000,1838456520,3305,3305,3305,3305,12
|
|
20240219,124900,1838416860,3305,3305,3305,3305,23
|
|
20240219,124800,1838340845,3305,3305,3305,3305,510
|
|
20240219,124700,1836655295,3305,3305,3305,3305,263
|
|
20240219,124600,1835786080,3305,3305,3310,3300,2119
|
|
20240219,124500,1828790330,3305,3305,3305,3305,2023
|
|
20240219,124400,1822104315,3305,3305,3310,3300,1551
|
|
20240219,124300,1816976915,3305,3305,3305,3305,10
|
|
20240219,124200,1816943865,3300,3300,3300,3300,2068
|
|
20240219,124100,1810119465,3300,3305,3305,3300,1601
|
|
20240219,124000,1804836160,3295,3305,3305,3295,9359
|
|
20240219,123900,1773951970,3305,3305,3305,3300,148
|
|
20240219,123800,1773462970,3305,3305,3305,3305,3192
|
|
20240219,123700,1762913410,3305,3305,3305,3305,115
|
|
20240219,123600,1762533335,3305,3305,3305,3305,132
|
|
20240219,123500,1762097075,3305,3305,3305,3305,0
|
|
20240219,123400,1762097075,3305,3300,3305,3300,1018
|
|
20240219,123300,1758737585,3300,3305,3305,3300,1689
|
|
20240219,123200,1753160435,3315,3305,3315,3305,1035
|
|
20240219,123100,1749732755,3320,3305,3320,3305,3670
|
|
20240219,123000,1737588610,3305,3305,3305,3305,603
|
|
20240219,122900,1735595695,3305,3305,3305,3305,301
|
|
20240219,122800,1734600890,3305,3305,3305,3305,7
|
|
20240219,122700,1734577755,3310,3305,3310,3305,20
|
|
20240219,122600,1734511580,3310,3305,3310,3305,112
|
|
20240219,122500,1734141395,3300,3300,3300,3300,26
|
|
20240219,122400,1734055595,3305,3305,3305,3305,425
|
|
20240219,122300,1732650970,3300,3310,3310,3300,1501
|
|
20240219,122200,1727697660,3300,3305,3305,3300,1640
|
|
20240219,122100,1722281530,3305,3305,3305,3305,83
|
|
20240219,122000,1722007215,3305,3305,3305,3305,626
|
|
20240219,121900,1719938285,3305,3300,3305,3300,1566
|
|
20240219,121800,1714768200,3300,3300,3300,3300,1475
|
|
20240219,121700,1709900700,3300,3305,3305,3300,857
|
|
20240219,121600,1707068835,3305,3310,3310,3305,2675
|
|
20240219,121500,1698227945,3310,3310,3310,3310,2837
|
|
20240219,121400,1688837475,3310,3310,3310,3310,6
|
|
20240219,121300,1688817615,3315,3310,3315,3310,118
|
|
20240219,121200,1688427010,3310,3310,3310,3310,47
|
|
20240219,121100,1688271440,3310,3310,3310,3310,100
|
|
20240219,121000,1687940440,3310,3310,3315,3310,1203
|
|
20240219,120900,1683958335,3310,3315,3315,3310,153
|
|
20240219,120800,1683451855,3310,3315,3315,3310,423
|
|
20240219,120700,1682049725,3310,3310,3315,3310,209
|
|
20240219,120600,1681357910,3310,3315,3315,3310,22
|
|
20240219,120500,1681284990,3315,3310,3315,3310,204
|
|
20240219,120400,1680609600,3310,3310,3315,3310,1173
|
|
20240219,120300,1676725120,3310,3310,3320,3310,2152
|
|
20240219,120200,1669598960,3315,3315,3315,3315,6126
|
|
20240219,120100,1649291270,3315,3320,3320,3315,6695
|
|
20240219,120000,1627064390,3325,3320,3325,3320,196
|
|
20240219,115900,1626412920,3320,3320,3320,3320,151
|
|
20240219,115800,1625911600,3325,3320,3325,3320,1097
|
|
20240219,115700,1622266675,3320,3315,3320,3315,152
|
|
20240219,115600,1621762295,3320,3315,3320,3315,617
|
|
20240219,115500,1619715265,3315,3315,3315,3315,822
|
|
20240219,115400,1616990335,3315,3315,3315,3315,209
|
|
20240219,115300,1616297500,3310,3310,3310,3310,38
|
|
20240219,115200,1616171720,3315,3310,3315,3310,972
|
|
20240219,115100,1612953150,3310,3310,3310,3310,73
|
|
20240219,115000,1612711520,3310,3310,3315,3310,4489
|
|
20240219,114900,1597851770,3310,3305,3310,3305,2399
|
|
20240219,114800,1589911195,3310,3305,3310,3305,528
|
|
20240219,114700,1588166150,3310,3305,3310,3305,123
|
|
20240219,114600,1587759520,3305,3310,3310,3305,115
|
|
20240219,114500,1587379380,3310,3310,3310,3310,25
|
|
20240219,114400,1587296630,3305,3305,3305,3300,86
|
|
20240219,114300,1587012405,3305,3300,3305,3300,397
|
|
20240219,114200,1585701805,3305,3300,3305,3300,1606
|
|
20240219,114100,1580401540,3300,3305,3310,3300,849
|
|
20240219,114000,1577595845,3310,3305,3310,3305,680
|
|
20240219,113900,1575348295,3305,3300,3305,3300,418
|
|
20240219,113800,1573967825,3300,3300,3300,3300,31
|
|
20240219,113700,1573865525,3305,3305,3305,3305,44
|
|
20240219,113600,1573720105,3305,3305,3305,3305,40
|
|
20240219,113500,1573587905,3300,3300,3300,3300,393
|
|
20240219,113400,1572291005,3305,3305,3305,3300,694
|
|
20240219,113300,1570000055,3305,3300,3305,3300,201
|
|
20240219,113200,1569336750,3295,3295,3295,3295,109
|
|
20240219,113100,1568977595,3320,3300,3320,3300,1276
|
|
20240219,113000,1564752670,3300,3300,3300,3300,222
|
|
20240219,112900,1564020070,3300,3300,3300,3300,1500
|
|
20240219,112800,1559070070,3295,3300,3300,3295,1204
|
|
20240219,112700,1555100390,3300,3300,3300,3300,995
|
|
20240219,112600,1551816890,3300,3300,3300,3300,353
|
|
20240219,112500,1550651990,3300,3300,3300,3300,131
|
|
20240219,112400,1550219690,3300,3300,3300,3300,981
|
|
20240219,112300,1546982390,3300,3295,3300,3295,600
|
|
20240219,112200,1545003390,3295,3295,3295,3295,2093
|
|
20240219,112100,1538106955,3295,3295,3295,3290,1491
|
|
20240219,112000,1533199110,3295,3300,3300,3290,8216
|
|
20240219,111900,1506114810,3300,3305,3305,3300,177
|
|
20240219,111800,1505530425,3305,3310,3310,3300,1616
|
|
20240219,111700,1500185220,3310,3310,3310,3305,4606
|
|
20240219,111600,1484961770,3310,3310,3310,3310,25
|
|
20240219,111500,1484879020,3310,3310,3310,3310,856
|
|
20240219,111400,1482045660,3310,3305,3310,3305,340
|
|
20240219,111300,1480920385,3305,3305,3305,3305,234
|
|
20240219,111200,1480147015,3305,3310,3310,3305,397
|
|
20240219,111100,1478834445,3305,3305,3305,3305,190
|
|
20240219,111000,1478206495,3305,3310,3310,3305,58
|
|
20240219,110900,1478014560,3300,3305,3315,3300,767
|
|
20240219,110800,1475477130,3310,3305,3310,3295,5648
|
|
20240219,110700,1456832465,3305,3305,3305,3300,3067
|
|
20240219,110600,1446707150,3305,3315,3315,3305,262
|
|
20240219,110500,1445839825,3300,3305,3315,3300,16953
|
|
20240219,110400,1389857385,3305,3325,3325,3305,27400
|
|
20240219,110300,1298957415,3335,3325,3335,3325,41
|
|
20240219,110200,1298821010,3325,3330,3330,3325,378
|
|
20240219,110100,1297562320,3330,3330,3330,3330,471
|
|
20240219,110000,1295993890,3330,3330,3330,3330,4
|
|
20240219,105900,1295980570,3330,3330,3330,3330,84
|
|
20240219,105800,1295700850,3330,3330,3330,3330,32
|
|
20240219,105700,1295594290,3330,3330,3330,3330,59
|
|
20240219,105600,1295397820,3330,3330,3330,3330,245
|
|
20240219,105500,1294581970,3330,3325,3330,3325,1739
|
|
20240219,105400,1288799395,3340,3340,3340,3340,10
|
|
20240219,105300,1288765995,3340,3330,3340,3325,717
|
|
20240219,105200,1286379805,3330,3325,3330,3325,201
|
|
20240219,105100,1285710600,3330,3340,3340,3330,22
|
|
20240219,105000,1285637280,3340,3330,3340,3330,296
|
|
20240219,104900,1284649660,3325,3320,3325,3320,1715
|
|
20240219,104800,1278947695,3325,3320,3325,3320,600
|
|
20240219,104700,1276955595,3320,3330,3330,3320,1624
|
|
20240219,104600,1271556550,3330,3325,3330,3325,101
|
|
20240219,104500,1271220695,3325,3325,3325,3320,1169
|
|
20240219,104400,1267334965,3325,3325,3325,3325,1319
|
|
20240219,104300,1262949290,3330,3325,3330,3325,705
|
|
20240219,104200,1260605015,3325,3325,3325,3325,1471
|
|
20240219,104100,1255713940,3330,3325,3330,3325,3161
|
|
20240219,104000,1245203610,3325,3320,3330,3320,1206
|
|
20240219,103900,1241198680,3325,3325,3325,3320,4710
|
|
20240219,103800,1225538345,3325,3330,3330,3325,4600
|
|
20240219,103700,1210243140,3330,3330,3330,3330,1911
|
|
20240219,103600,1203879510,3330,3330,3340,3330,3450
|
|
20240219,103500,1192390940,3330,3330,3330,3330,69
|
|
20240219,103400,1192161170,3340,3330,3340,3330,283
|
|
20240219,103300,1191217715,3335,3335,3335,3335,0
|
|
20240219,103200,1191217715,3335,3330,3335,3330,2033
|
|
20240219,103100,1184437825,3330,3330,3335,3330,929
|
|
20240219,103000,1181344195,3330,3325,3330,3325,1787
|
|
20240219,102900,1175400475,3325,3325,3325,3325,472
|
|
20240219,102800,1173831075,3330,3335,3335,3330,3846
|
|
20240219,102700,1161023840,3330,3335,3335,3330,1493
|
|
20240219,102600,1156052145,3340,3340,3340,3340,17
|
|
20240219,102500,1155995365,3335,3335,3335,3330,2530
|
|
20240219,102400,1147567480,3335,3330,3340,3330,451
|
|
20240219,102300,1146064450,3330,3335,3335,3330,1172
|
|
20240219,102200,1142158510,3335,3335,3335,3335,285
|
|
20240219,102100,1141208035,3330,3330,3330,3330,536
|
|
20240219,102000,1139423155,3345,3325,3345,3325,104
|
|
20240219,101900,1139077335,3325,3335,3335,3325,14527
|
|
20240219,101800,1090739815,3330,3335,3340,3330,5366
|
|
20240219,101700,1072848945,3340,3345,3345,3340,1612
|
|
20240219,101600,1067462735,3340,3340,3340,3340,0
|
|
20240219,101500,1067462735,3340,3340,3340,3340,1044
|
|
20240219,101400,1063975775,3340,3340,3340,3340,100
|
|
20240219,101300,1063641775,3340,3335,3340,3335,106
|
|
20240219,101200,1063288260,3335,3335,3335,3335,0
|
|
20240219,101100,1063288260,3335,3340,3355,3335,3609
|
|
20240219,101000,1051251290,3340,3340,3340,3340,1226
|
|
20240219,100900,1047156450,3340,3345,3355,3340,1152
|
|
20240219,100800,1043304255,3345,3345,3345,3345,176
|
|
20240219,100700,1042715535,3345,3345,3345,3345,137
|
|
20240219,100600,1042257270,3345,3355,3355,3340,3677
|
|
20240219,100500,1029940255,3350,3360,3360,3350,716
|
|
20240219,100400,1027536655,3355,3350,3360,3350,589
|
|
20240219,100300,1025563210,3350,3340,3350,3335,1872
|
|
20240219,100200,1019299900,3340,3345,3345,3340,1500
|
|
20240219,100100,1014289865,3340,3350,3360,3340,1206
|
|
20240219,100000,1010259905,3345,3345,3360,3345,10980
|
|
20240219,095900,973527835,3345,3340,3345,3340,651
|
|
20240219,095800,971350245,3340,3340,3340,3340,1098
|
|
20240219,095700,967682925,3340,3340,3340,3340,1727
|
|
20240219,095600,961914745,3340,3340,3345,3340,1723
|
|
20240219,095500,956158680,3340,3325,3340,3325,9616
|
|
20240219,095400,924146445,3330,3325,3330,3325,521
|
|
20240219,095300,922412805,3320,3330,3335,3320,5775
|
|
20240219,095200,903191650,3330,3330,3330,3330,1011
|
|
20240219,095100,899825020,3325,3335,3340,3325,4868
|
|
20240219,095000,883623240,3335,3330,3335,3325,7690
|
|
20240219,094900,858026460,3330,3320,3340,3320,1457
|
|
20240219,094800,853186135,3320,3330,3330,3315,2335
|
|
20240219,094700,845438450,3330,3345,3345,3320,8274
|
|
20240219,094600,817886040,3340,3345,3345,3340,6843
|
|
20240219,094500,795013270,3350,3345,3350,3345,1112
|
|
20240219,094400,791290340,3350,3345,3360,3345,2008
|
|
20240219,094300,784568500,3345,3365,3365,3345,5297
|
|
20240219,094200,766810905,3365,3375,3375,3360,5879
|
|
20240219,094100,747051490,3380,3365,3380,3360,4515
|
|
20240219,094000,731861370,3365,3370,3375,3365,875
|
|
20240219,093900,728916615,3365,3380,3380,3365,7496
|
|
20240219,093800,703645125,3380,3380,3380,3375,2902
|
|
20240219,093700,693846365,3380,3385,3385,3380,970
|
|
20240219,093600,690567580,3385,3385,3390,3380,2835
|
|
20240219,093500,680980975,3385,3385,3385,3385,977
|
|
20240219,093400,677673830,3385,3390,3390,3385,2543
|
|
20240219,093300,669054795,3390,3395,3395,3390,594
|
|
20240219,093200,667040795,3395,3395,3395,3395,1010
|
|
20240219,093100,663611845,3390,3395,3395,3390,3523
|
|
20240219,093000,651656100,3395,3395,3395,3395,276
|
|
20240219,092900,650719080,3400,3405,3405,3400,2216
|
|
20240219,092800,643181360,3405,3405,3405,3405,0
|
|
20240219,092700,643181360,3405,3405,3405,3405,292
|
|
20240219,092600,642187100,3400,3400,3400,3400,94
|
|
20240219,092500,641867500,3400,3410,3410,3400,1715
|
|
20240219,092400,636026355,3405,3405,3405,3400,1705
|
|
20240219,092300,630228330,3405,3405,3405,3395,4761
|
|
20240219,092200,614039860,3400,3410,3415,3400,12607
|
|
20240219,092100,571143270,3415,3415,3415,3415,40
|
|
20240219,092000,571006670,3405,3415,3415,3405,9927
|
|
20240219,091900,537156585,3415,3420,3420,3415,2254
|
|
20240219,091800,529452700,3420,3425,3425,3420,5127
|
|
20240219,091700,511917335,3430,3420,3435,3420,561
|
|
20240219,091600,509997805,3420,3435,3435,3420,1988
|
|
20240219,091500,503179810,3440,3430,3440,3415,11192
|
|
20240219,091400,464841835,3430,3440,3440,3430,2263
|
|
20240219,091300,457063860,3430,3445,3450,3430,3435
|
|
20240219,091200,445256400,3445,3440,3455,3440,11801
|
|
20240219,091100,404566160,3440,3445,3450,3440,6260
|
|
20240219,091000,383004265,3445,3440,3450,3430,18557
|
|
20240219,090900,319068570,3435,3445,3445,3430,5689
|
|
20240219,090800,299516930,3445,3445,3450,3435,8747
|
|
20240219,090700,269433625,3445,3430,3450,3430,13316
|
|
20240219,090600,223586610,3435,3410,3435,3410,6826
|
|
20240219,090500,200197660,3405,3425,3430,3405,5854
|
|
20240219,090400,180180450,3420,3395,3420,3395,11680
|
|
20240219,090300,140387450,3395,3395,3405,3395,5801
|
|
20240219,090200,120648895,3395,3365,3395,3360,4988
|
|
20240219,090100,103797510,3360,3395,3405,3360,6029
|
|
20240219,090000,83436405,3405,3395,3405,3375,24523
|