723 lines
36 KiB
CSV
723 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,210000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,205900,11026223860,6220,6220,6220,6220,0
|
|
20240219,205800,11026223860,6220,6220,6220,6220,0
|
|
20240219,205700,11026223860,6220,6220,6220,6220,0
|
|
20240219,205600,11026223860,6220,6220,6220,6220,0
|
|
20240219,205500,11026223860,6220,6220,6220,6220,0
|
|
20240219,205400,11026223860,6220,6220,6220,6220,0
|
|
20240219,205300,11026223860,6220,6220,6220,6220,0
|
|
20240219,205200,11026223860,6220,6220,6220,6220,0
|
|
20240219,205100,11026223860,6220,6220,6220,6220,0
|
|
20240219,205000,11026223860,6220,6220,6220,6220,0
|
|
20240219,204900,11026223860,6220,6220,6220,6220,0
|
|
20240219,204800,11026223860,6220,6220,6220,6220,0
|
|
20240219,204700,11026223860,6220,6220,6220,6220,0
|
|
20240219,204600,11026223860,6220,6220,6220,6220,0
|
|
20240219,204500,11026223860,6220,6220,6220,6220,0
|
|
20240219,204400,11026223860,6220,6220,6220,6220,0
|
|
20240219,204300,11026223860,6220,6220,6220,6220,0
|
|
20240219,204200,11026223860,6220,6220,6220,6220,0
|
|
20240219,204100,11026223860,6220,6220,6220,6220,0
|
|
20240219,204000,11026223860,6220,6220,6220,6220,0
|
|
20240219,203900,11026223860,6220,6220,6220,6220,0
|
|
20240219,203800,11026223860,6220,6220,6220,6220,0
|
|
20240219,203700,11026223860,6220,6220,6220,6220,0
|
|
20240219,203600,11026223860,6220,6220,6220,6220,0
|
|
20240219,203500,11026223860,6220,6220,6220,6220,0
|
|
20240219,203400,11026223860,6220,6220,6220,6220,0
|
|
20240219,203300,11026223860,6220,6220,6220,6220,0
|
|
20240219,203200,11026223860,6220,6220,6220,6220,0
|
|
20240219,203100,11026223860,6220,6220,6220,6220,0
|
|
20240219,203000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,202900,11026223860,6220,6220,6220,6220,0
|
|
20240219,202800,11026223860,6220,6220,6220,6220,0
|
|
20240219,202700,11026223860,6220,6220,6220,6220,0
|
|
20240219,202600,11026223860,6220,6220,6220,6220,0
|
|
20240219,202500,11026223860,6220,6220,6220,6220,0
|
|
20240219,202400,11026223860,6220,6220,6220,6220,0
|
|
20240219,202300,11026223860,6220,6220,6220,6220,0
|
|
20240219,202200,11026223860,6220,6220,6220,6220,0
|
|
20240219,202100,11026223860,6220,6220,6220,6220,0
|
|
20240219,202000,11026223860,6220,6220,6220,6220,0
|
|
20240219,201900,11026223860,6220,6220,6220,6220,0
|
|
20240219,201800,11026223860,6220,6220,6220,6220,0
|
|
20240219,201700,11026223860,6220,6220,6220,6220,0
|
|
20240219,201600,11026223860,6220,6220,6220,6220,0
|
|
20240219,201500,11026223860,6220,6220,6220,6220,0
|
|
20240219,201400,11026223860,6220,6220,6220,6220,0
|
|
20240219,201300,11026223860,6220,6220,6220,6220,0
|
|
20240219,201200,11026223860,6220,6220,6220,6220,0
|
|
20240219,201100,11026223860,6220,6220,6220,6220,0
|
|
20240219,201000,11026223860,6220,6220,6220,6220,0
|
|
20240219,200900,11026223860,6220,6220,6220,6220,0
|
|
20240219,200800,11026223860,6220,6220,6220,6220,0
|
|
20240219,200700,11026223860,6220,6220,6220,6220,0
|
|
20240219,200600,11026223860,6220,6220,6220,6220,0
|
|
20240219,200500,11026223860,6220,6220,6220,6220,0
|
|
20240219,200400,11026223860,6220,6220,6220,6220,0
|
|
20240219,200300,11026223860,6220,6220,6220,6220,0
|
|
20240219,200200,11026223860,6220,6220,6220,6220,0
|
|
20240219,200100,11026223860,6220,6220,6220,6220,0
|
|
20240219,200000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,195900,11026223860,6220,6220,6220,6220,0
|
|
20240219,195800,11026223860,6220,6220,6220,6220,0
|
|
20240219,195700,11026223860,6220,6220,6220,6220,0
|
|
20240219,195600,11026223860,6220,6220,6220,6220,0
|
|
20240219,195500,11026223860,6220,6220,6220,6220,0
|
|
20240219,195400,11026223860,6220,6220,6220,6220,0
|
|
20240219,195300,11026223860,6220,6220,6220,6220,0
|
|
20240219,195200,11026223860,6220,6220,6220,6220,0
|
|
20240219,195100,11026223860,6220,6220,6220,6220,0
|
|
20240219,195000,11026223860,6220,6220,6220,6220,0
|
|
20240219,194900,11026223860,6220,6220,6220,6220,0
|
|
20240219,194800,11026223860,6220,6220,6220,6220,0
|
|
20240219,194700,11026223860,6220,6220,6220,6220,0
|
|
20240219,194600,11026223860,6220,6220,6220,6220,0
|
|
20240219,194500,11026223860,6220,6220,6220,6220,0
|
|
20240219,194400,11026223860,6220,6220,6220,6220,0
|
|
20240219,194300,11026223860,6220,6220,6220,6220,0
|
|
20240219,194200,11026223860,6220,6220,6220,6220,0
|
|
20240219,194100,11026223860,6220,6220,6220,6220,0
|
|
20240219,194000,11026223860,6220,6220,6220,6220,0
|
|
20240219,193900,11026223860,6220,6220,6220,6220,0
|
|
20240219,193800,11026223860,6220,6220,6220,6220,0
|
|
20240219,193700,11026223860,6220,6220,6220,6220,0
|
|
20240219,193600,11026223860,6220,6220,6220,6220,0
|
|
20240219,193500,11026223860,6220,6220,6220,6220,0
|
|
20240219,193400,11026223860,6220,6220,6220,6220,0
|
|
20240219,193300,11026223860,6220,6220,6220,6220,0
|
|
20240219,193200,11026223860,6220,6220,6220,6220,0
|
|
20240219,193100,11026223860,6220,6220,6220,6220,0
|
|
20240219,193000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,192900,11026223860,6220,6220,6220,6220,0
|
|
20240219,192800,11026223860,6220,6220,6220,6220,0
|
|
20240219,192700,11026223860,6220,6220,6220,6220,0
|
|
20240219,192600,11026223860,6220,6220,6220,6220,0
|
|
20240219,192500,11026223860,6220,6220,6220,6220,0
|
|
20240219,192400,11026223860,6220,6220,6220,6220,0
|
|
20240219,192300,11026223860,6220,6220,6220,6220,0
|
|
20240219,192200,11026223860,6220,6220,6220,6220,0
|
|
20240219,192100,11026223860,6220,6220,6220,6220,0
|
|
20240219,192000,11026223860,6220,6220,6220,6220,0
|
|
20240219,191900,11026223860,6220,6220,6220,6220,0
|
|
20240219,191800,11026223860,6220,6220,6220,6220,0
|
|
20240219,191700,11026223860,6220,6220,6220,6220,0
|
|
20240219,191600,11026223860,6220,6220,6220,6220,0
|
|
20240219,191500,11026223860,6220,6220,6220,6220,0
|
|
20240219,191400,11026223860,6220,6220,6220,6220,0
|
|
20240219,191300,11026223860,6220,6220,6220,6220,0
|
|
20240219,191200,11026223860,6220,6220,6220,6220,0
|
|
20240219,191100,11026223860,6220,6220,6220,6220,0
|
|
20240219,191000,11026223860,6220,6220,6220,6220,0
|
|
20240219,190900,11026223860,6220,6220,6220,6220,0
|
|
20240219,190800,11026223860,6220,6220,6220,6220,0
|
|
20240219,190700,11026223860,6220,6220,6220,6220,0
|
|
20240219,190600,11026223860,6220,6220,6220,6220,0
|
|
20240219,190500,11026223860,6220,6220,6220,6220,0
|
|
20240219,190400,11026223860,6220,6220,6220,6220,0
|
|
20240219,190300,11026223860,6220,6220,6220,6220,0
|
|
20240219,190200,11026223860,6220,6220,6220,6220,0
|
|
20240219,190100,11026223860,6220,6220,6220,6220,0
|
|
20240219,190000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,185900,11026223860,6220,6220,6220,6220,0
|
|
20240219,185800,11026223860,6220,6220,6220,6220,0
|
|
20240219,185700,11026223860,6220,6220,6220,6220,0
|
|
20240219,185600,11026223860,6220,6220,6220,6220,0
|
|
20240219,185500,11026223860,6220,6220,6220,6220,0
|
|
20240219,185400,11026223860,6220,6220,6220,6220,0
|
|
20240219,185300,11026223860,6220,6220,6220,6220,0
|
|
20240219,185200,11026223860,6220,6220,6220,6220,0
|
|
20240219,185100,11026223860,6220,6220,6220,6220,0
|
|
20240219,185000,11026223860,6220,6220,6220,6220,0
|
|
20240219,184900,11026223860,6220,6220,6220,6220,0
|
|
20240219,184800,11026223860,6220,6220,6220,6220,0
|
|
20240219,184700,11026223860,6220,6220,6220,6220,0
|
|
20240219,184600,11026223860,6220,6220,6220,6220,0
|
|
20240219,184500,11026223860,6220,6220,6220,6220,0
|
|
20240219,184400,11026223860,6220,6220,6220,6220,0
|
|
20240219,184300,11026223860,6220,6220,6220,6220,0
|
|
20240219,184200,11026223860,6220,6220,6220,6220,0
|
|
20240219,184100,11026223860,6220,6220,6220,6220,0
|
|
20240219,184000,11026223860,6220,6220,6220,6220,0
|
|
20240219,183900,11026223860,6220,6220,6220,6220,0
|
|
20240219,183800,11026223860,6220,6220,6220,6220,0
|
|
20240219,183700,11026223860,6220,6220,6220,6220,0
|
|
20240219,183600,11026223860,6220,6220,6220,6220,0
|
|
20240219,183500,11026223860,6220,6220,6220,6220,0
|
|
20240219,183400,11026223860,6220,6220,6220,6220,0
|
|
20240219,183300,11026223860,6220,6220,6220,6220,0
|
|
20240219,183200,11026223860,6220,6220,6220,6220,0
|
|
20240219,183100,11026223860,6220,6220,6220,6220,0
|
|
20240219,183000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,182900,11026223860,6220,6220,6220,6220,0
|
|
20240219,182800,11026223860,6220,6220,6220,6220,0
|
|
20240219,182700,11026223860,6220,6220,6220,6220,0
|
|
20240219,182600,11026223860,6220,6220,6220,6220,0
|
|
20240219,182500,11026223860,6220,6220,6220,6220,0
|
|
20240219,182400,11026223860,6220,6220,6220,6220,0
|
|
20240219,182300,11026223860,6220,6220,6220,6220,0
|
|
20240219,182200,11026223860,6220,6220,6220,6220,0
|
|
20240219,182100,11026223860,6220,6220,6220,6220,0
|
|
20240219,182000,11026223860,6220,6220,6220,6220,0
|
|
20240219,181900,11026223860,6220,6220,6220,6220,0
|
|
20240219,181800,11026223860,6220,6220,6220,6220,0
|
|
20240219,181700,11026223860,6220,6220,6220,6220,0
|
|
20240219,181600,11026223860,6220,6220,6220,6220,0
|
|
20240219,181500,11026223860,6220,6220,6220,6220,0
|
|
20240219,181400,11026223860,6220,6220,6220,6220,0
|
|
20240219,181300,11026223860,6220,6220,6220,6220,0
|
|
20240219,181200,11026223860,6220,6220,6220,6220,0
|
|
20240219,181100,11026223860,6220,6220,6220,6220,0
|
|
20240219,181000,11026223860,6220,6220,6220,6220,0
|
|
20240219,180900,11026223860,6220,6220,6220,6220,0
|
|
20240219,180800,11026223860,6220,6220,6220,6220,0
|
|
20240219,180700,11026223860,6220,6220,6220,6220,0
|
|
20240219,180600,11026223860,6220,6220,6220,6220,0
|
|
20240219,180500,11026223860,6220,6220,6220,6220,0
|
|
20240219,180400,11026223860,6220,6220,6220,6220,0
|
|
20240219,180300,11026223860,6220,6220,6220,6220,0
|
|
20240219,180200,11026223860,6220,6220,6220,6220,0
|
|
20240219,180100,11026223860,6220,6220,6220,6220,0
|
|
20240219,180000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,175900,11026223860,6220,6220,6220,6220,0
|
|
20240219,175800,11026223860,6220,6220,6220,6220,0
|
|
20240219,175700,11026223860,6220,6220,6220,6220,0
|
|
20240219,175600,11026223860,6220,6220,6220,6220,0
|
|
20240219,175500,11026223860,6220,6220,6220,6220,0
|
|
20240219,175400,11026223860,6220,6220,6220,6220,0
|
|
20240219,175300,11026223860,6220,6220,6220,6220,0
|
|
20240219,175200,11026223860,6220,6220,6220,6220,0
|
|
20240219,175100,11026223860,6220,6220,6220,6220,0
|
|
20240219,175000,11026223860,6220,6220,6220,6220,0
|
|
20240219,174900,11026223860,6220,6220,6220,6220,0
|
|
20240219,174800,11026223860,6220,6220,6220,6220,0
|
|
20240219,174700,11026223860,6220,6220,6220,6220,0
|
|
20240219,174600,11026223860,6220,6220,6220,6220,0
|
|
20240219,174500,11026223860,6220,6220,6220,6220,0
|
|
20240219,174400,11026223860,6220,6220,6220,6220,0
|
|
20240219,174300,11026223860,6220,6220,6220,6220,0
|
|
20240219,174200,11026223860,6220,6220,6220,6220,0
|
|
20240219,174100,11026223860,6220,6220,6220,6220,0
|
|
20240219,174000,11026223860,6220,6220,6220,6220,0
|
|
20240219,173900,11026223860,6220,6220,6220,6220,0
|
|
20240219,173800,11026223860,6220,6220,6220,6220,0
|
|
20240219,173700,11026223860,6220,6220,6220,6220,0
|
|
20240219,173600,11026223860,6220,6220,6220,6220,0
|
|
20240219,173500,11026223860,6220,6220,6220,6220,0
|
|
20240219,173400,11026223860,6220,6220,6220,6220,0
|
|
20240219,173300,11026223860,6220,6220,6220,6220,0
|
|
20240219,173200,11026223860,6220,6220,6220,6220,0
|
|
20240219,173100,11026223860,6220,6220,6220,6220,0
|
|
20240219,173000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,172900,11026223860,6220,6220,6220,6220,0
|
|
20240219,172800,11026223860,6220,6220,6220,6220,0
|
|
20240219,172700,11026223860,6220,6220,6220,6220,0
|
|
20240219,172600,11026223860,6220,6220,6220,6220,0
|
|
20240219,172500,11026223860,6220,6220,6220,6220,0
|
|
20240219,172400,11026223860,6220,6220,6220,6220,0
|
|
20240219,172300,11026223860,6220,6220,6220,6220,0
|
|
20240219,172200,11026223860,6220,6220,6220,6220,0
|
|
20240219,172100,11026223860,6220,6220,6220,6220,0
|
|
20240219,172000,11026223860,6220,6220,6220,6220,0
|
|
20240219,171900,11026223860,6220,6220,6220,6220,0
|
|
20240219,171800,11026223860,6220,6220,6220,6220,0
|
|
20240219,171700,11026223860,6220,6220,6220,6220,0
|
|
20240219,171600,11026223860,6220,6220,6220,6220,0
|
|
20240219,171500,11026223860,6220,6220,6220,6220,0
|
|
20240219,171400,11026223860,6220,6220,6220,6220,0
|
|
20240219,171300,11026223860,6220,6220,6220,6220,0
|
|
20240219,171200,11026223860,6220,6220,6220,6220,0
|
|
20240219,171100,11026223860,6220,6220,6220,6220,0
|
|
20240219,171000,11026223860,6220,6220,6220,6220,0
|
|
20240219,170900,11026223860,6220,6220,6220,6220,0
|
|
20240219,170800,11026223860,6220,6220,6220,6220,0
|
|
20240219,170700,11026223860,6220,6220,6220,6220,0
|
|
20240219,170600,11026223860,6220,6220,6220,6220,0
|
|
20240219,170500,11026223860,6220,6220,6220,6220,0
|
|
20240219,170400,11026223860,6220,6220,6220,6220,0
|
|
20240219,170300,11026223860,6220,6220,6220,6220,0
|
|
20240219,170200,11026223860,6220,6220,6220,6220,0
|
|
20240219,170100,11026223860,6220,6220,6220,6220,0
|
|
20240219,170000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,165900,11026223860,6220,6220,6220,6220,0
|
|
20240219,165800,11026223860,6220,6220,6220,6220,0
|
|
20240219,165700,11026223860,6220,6220,6220,6220,0
|
|
20240219,165600,11026223860,6220,6220,6220,6220,0
|
|
20240219,165500,11026223860,6220,6220,6220,6220,0
|
|
20240219,165400,11026223860,6220,6220,6220,6220,0
|
|
20240219,165300,11026223860,6220,6220,6220,6220,0
|
|
20240219,165200,11026223860,6220,6220,6220,6220,0
|
|
20240219,165100,11026223860,6220,6220,6220,6220,0
|
|
20240219,165000,11026223860,6220,6220,6220,6220,0
|
|
20240219,164900,11026223860,6220,6220,6220,6220,0
|
|
20240219,164800,11026223860,6220,6220,6220,6220,0
|
|
20240219,164700,11026223860,6220,6220,6220,6220,0
|
|
20240219,164600,11026223860,6220,6220,6220,6220,0
|
|
20240219,164500,11026223860,6220,6220,6220,6220,0
|
|
20240219,164400,11026223860,6220,6220,6220,6220,0
|
|
20240219,164300,11026223860,6220,6220,6220,6220,0
|
|
20240219,164200,11026223860,6220,6220,6220,6220,0
|
|
20240219,164100,11026223860,6220,6220,6220,6220,0
|
|
20240219,164000,11026223860,6220,6220,6220,6220,0
|
|
20240219,163900,11026223860,6220,6220,6220,6220,0
|
|
20240219,163800,11026223860,6220,6220,6220,6220,0
|
|
20240219,163700,11026223860,6220,6220,6220,6220,0
|
|
20240219,163600,11026223860,6220,6220,6220,6220,0
|
|
20240219,163500,11026223860,6220,6220,6220,6220,0
|
|
20240219,163400,11026223860,6220,6220,6220,6220,0
|
|
20240219,163300,11026223860,6220,6220,6220,6220,0
|
|
20240219,163200,11026223860,6220,6220,6220,6220,0
|
|
20240219,163100,11026223860,6220,6220,6220,6220,0
|
|
20240219,163000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,162900,11026223860,6220,6220,6220,6220,0
|
|
20240219,162800,11026223860,6220,6220,6220,6220,0
|
|
20240219,162700,11026223860,6220,6220,6220,6220,0
|
|
20240219,162600,11026223860,6220,6220,6220,6220,0
|
|
20240219,162500,11026223860,6220,6220,6220,6220,0
|
|
20240219,162400,11026223860,6220,6220,6220,6220,0
|
|
20240219,162300,11026223860,6220,6220,6220,6220,0
|
|
20240219,162200,11026223860,6220,6220,6220,6220,0
|
|
20240219,162100,11026223860,6220,6220,6220,6220,0
|
|
20240219,162000,11026223860,6220,6220,6220,6220,0
|
|
20240219,161900,11026223860,6220,6220,6220,6220,0
|
|
20240219,161800,11026223860,6220,6220,6220,6220,0
|
|
20240219,161700,11026223860,6220,6220,6220,6220,0
|
|
20240219,161600,11026223860,6220,6220,6220,6220,0
|
|
20240219,161500,11026223860,6220,6220,6220,6220,0
|
|
20240219,161400,11026223860,6220,6220,6220,6220,0
|
|
20240219,161300,11026223860,6220,6220,6220,6220,0
|
|
20240219,161200,11026223860,6220,6220,6220,6220,0
|
|
20240219,161100,11026223860,6220,6220,6220,6220,0
|
|
20240219,161000,11026223860,6220,6220,6220,6220,0
|
|
20240219,160900,11026223860,6220,6220,6220,6220,0
|
|
20240219,160800,11026223860,6220,6220,6220,6220,0
|
|
20240219,160700,11026223860,6220,6220,6220,6220,0
|
|
20240219,160600,11026223860,6220,6220,6220,6220,0
|
|
20240219,160500,11026223860,6220,6220,6220,6220,0
|
|
20240219,160400,11026223860,6220,6220,6220,6220,0
|
|
20240219,160300,11026223860,6220,6220,6220,6220,0
|
|
20240219,160200,11026223860,6220,6220,6220,6220,0
|
|
20240219,160100,11026223860,6220,6220,6220,6220,0
|
|
20240219,160000,11026223860,6220,6220,6220,6220,19887
|
|
20240219,155900,11026223860,6220,6220,6220,6220,0
|
|
20240219,155800,11026223860,6220,6220,6220,6220,0
|
|
20240219,155700,11026223860,6220,6220,6220,6220,0
|
|
20240219,155600,11026223860,6220,6220,6220,6220,0
|
|
20240219,155500,11026223860,6220,6220,6220,6220,0
|
|
20240219,155400,11026223860,6220,6220,6220,6220,0
|
|
20240219,155300,11026223860,6220,6220,6220,6220,0
|
|
20240219,155200,11026223860,6220,6220,6220,6220,0
|
|
20240219,155100,11026223860,6220,6220,6220,6220,0
|
|
20240219,155000,11026223860,6220,6220,6220,6220,0
|
|
20240219,154900,11026223860,6220,6220,6220,6220,0
|
|
20240219,154800,11026223860,6220,6220,6220,6220,0
|
|
20240219,154700,11026223860,6220,6220,6220,6220,0
|
|
20240219,154600,11026223860,6220,6220,6220,6220,0
|
|
20240219,154500,11026223860,6220,6220,6220,6220,0
|
|
20240219,154400,11026223860,6220,6220,6220,6220,0
|
|
20240219,154300,11026223860,6220,6220,6220,6220,0
|
|
20240219,154200,11026223860,6220,6220,6220,6220,0
|
|
20240219,154100,11026223860,6220,6220,6220,6220,0
|
|
20240219,154000,11026223860,6220,6220,6220,6220,0
|
|
20240219,153900,11026223860,6220,6220,6220,6220,0
|
|
20240219,153800,11026223860,6220,6220,6220,6220,0
|
|
20240219,153700,11026223860,6220,6220,6220,6220,0
|
|
20240219,153600,11026223860,6220,6220,6220,6220,0
|
|
20240219,153500,11026223860,6220,6220,6220,6220,0
|
|
20240219,153400,11026223860,6220,6220,6220,6220,0
|
|
20240219,153300,11026223860,6220,6220,6220,6220,0
|
|
20240219,153200,11026223860,6220,6220,6220,6220,0
|
|
20240219,153100,11026223860,6220,6220,6220,6220,0
|
|
20240219,153000,11026223860,6220,6220,6220,6220,39774
|
|
20240219,152900,10902526720,6220,6220,6220,6220,0
|
|
20240219,152800,10902526720,6220,6220,6220,6220,0
|
|
20240219,152700,10902526720,6220,6220,6220,6220,0
|
|
20240219,152600,10902526720,6220,6220,6220,6220,0
|
|
20240219,152500,10902526720,6220,6220,6220,6220,0
|
|
20240219,152400,10902526720,6220,6220,6220,6220,0
|
|
20240219,152300,10902526720,6220,6220,6220,6220,0
|
|
20240219,152200,10902526720,6220,6220,6220,6220,0
|
|
20240219,152100,10902526720,6220,6220,6220,6220,0
|
|
20240219,152000,10902526720,6220,6220,6220,6220,0
|
|
20240219,151900,10902526720,6220,6230,6230,6220,7377
|
|
20240219,151800,10856635490,6220,6230,6230,6220,687
|
|
20240219,151700,10852360550,6230,6220,6230,6220,2269
|
|
20240219,151600,10838239090,6230,6230,6230,6220,2443
|
|
20240219,151500,10823041360,6230,6220,6230,6210,6441
|
|
20240219,151400,10782996140,6230,6230,6230,6230,2053
|
|
20240219,151300,10770205950,6230,6220,6240,6220,3239
|
|
20240219,151200,10750046250,6220,6250,6250,6220,3223
|
|
20240219,151100,10729983730,6240,6230,6240,6230,1663
|
|
20240219,151000,10719617850,6230,6220,6230,6220,440
|
|
20240219,150900,10716877530,6230,6220,6230,6220,537
|
|
20240219,150800,10713533150,6210,6220,6230,6210,2740
|
|
20240219,150700,10696490050,6220,6210,6220,6210,2651
|
|
20240219,150600,10680021020,6220,6210,6220,6200,761
|
|
20240219,150500,10675294110,6210,6220,6220,6200,564
|
|
20240219,150400,10671792690,6210,6200,6220,6200,1465
|
|
20240219,150300,10662708620,6200,6200,6200,6190,1390
|
|
20240219,150200,10654097100,6200,6190,6200,6190,1842
|
|
20240219,150100,10642681700,6190,6200,6200,6190,736
|
|
20240219,150000,10638118930,6200,6190,6200,6190,680
|
|
20240219,145900,10633903910,6190,6190,6200,6190,350
|
|
20240219,145800,10631735300,6190,6200,6200,6190,534
|
|
20240219,145700,10628427620,6200,6200,6200,6190,1593
|
|
20240219,145600,10618557790,6200,6190,6220,6180,5559
|
|
20240219,145500,10584072260,6190,6180,6190,6180,439
|
|
20240219,145400,10581356620,6190,6180,6190,6170,1337
|
|
20240219,145300,10573100080,6180,6190,6190,6170,14506
|
|
20240219,145200,10483545160,6190,6190,6190,6180,1749
|
|
20240219,145100,10472723790,6190,6200,6200,6180,3506
|
|
20240219,145000,10451017180,6200,6200,6200,6190,849
|
|
20240219,144900,10445757820,6200,6200,6200,6190,4763
|
|
20240219,144800,10416232010,6200,6190,6210,6190,2022
|
|
20240219,144700,10403700140,6190,6210,6230,6190,4999
|
|
20240219,144600,10372735550,6210,6180,6220,6180,3844
|
|
20240219,144500,10348921580,6190,6210,6210,6180,16284
|
|
20240219,144400,10248018330,6220,6230,6230,6210,3913
|
|
20240219,144300,10223676420,6230,6220,6230,6220,2233
|
|
20240219,144200,10209782870,6220,6220,6230,6210,3321
|
|
20240219,144100,10189132300,6220,6220,6230,6220,1878
|
|
20240219,144000,10177449640,6210,6220,6220,6210,337
|
|
20240219,143900,10175355390,6220,6220,6230,6220,2098
|
|
20240219,143800,10162303690,6230,6240,6250,6230,809
|
|
20240219,143700,10157259640,6240,6240,6240,6220,381
|
|
20240219,143600,10154885950,6240,6230,6240,6220,2083
|
|
20240219,143500,10141909530,6230,6230,6230,6220,2011
|
|
20240219,143400,10129389330,6230,6220,6250,6220,6364
|
|
20240219,143300,10089732260,6220,6200,6230,6200,4209
|
|
20240219,143200,10063575500,6200,6210,6210,6180,7790
|
|
20240219,143100,10015328230,6190,6250,6250,6180,31505
|
|
20240219,143000,9819568460,6250,6250,6260,6250,758
|
|
20240219,142900,9814829920,6250,6250,6260,6240,2577
|
|
20240219,142800,9798740350,6240,6240,6260,6240,6359
|
|
20240219,142700,9759048540,6240,6260,6290,6240,10785
|
|
20240219,142600,9691643460,6260,6280,6280,6250,17904
|
|
20240219,142500,9579553670,6280,6290,6300,6280,3855
|
|
20240219,142400,9555316660,6280,6290,6290,6280,7027
|
|
20240219,142300,9511175900,6290,6300,6310,6290,2539
|
|
20240219,142200,9495191870,6310,6310,6340,6310,693
|
|
20240219,142100,9490814150,6310,6320,6320,6300,1156
|
|
20240219,142000,9483528240,6350,6300,6350,6300,583
|
|
20240219,141900,9479844100,6300,6300,6320,6300,309
|
|
20240219,141800,9477894140,6300,6310,6310,6290,3330
|
|
20240219,141700,9456915480,6300,6310,6320,6300,1912
|
|
20240219,141600,9444850950,6310,6330,6340,6310,1905
|
|
20240219,141500,9432797950,6330,6340,6340,6330,577
|
|
20240219,141400,9429141830,6340,6320,6340,6290,6415
|
|
20240219,141300,9388660990,6320,6310,6330,6290,1174
|
|
20240219,141200,9381253810,6300,6280,6310,6270,3831
|
|
20240219,141100,9357181550,6320,6310,6330,6250,8745
|
|
20240219,141000,9302211780,6310,6280,6310,6250,10753
|
|
20240219,140900,9234617970,6290,6290,6310,6270,8484
|
|
20240219,140800,9181296380,6290,6360,6360,6290,23722
|
|
20240219,140700,9031442810,6360,6350,6400,6350,9930
|
|
20240219,140600,8968169040,6360,6360,6370,6350,2102
|
|
20240219,140500,8954813220,6360,6340,6360,6330,4785
|
|
20240219,140400,8924470000,6340,6360,6380,6330,11490
|
|
20240219,140300,8851536550,6380,6370,6380,6350,8390
|
|
20240219,140200,8798206050,6380,6360,6390,6360,2531
|
|
20240219,140100,8782076290,6360,6380,6410,6350,17150
|
|
20240219,140000,8672998190,6380,6390,6420,6380,10401
|
|
20240219,135900,8606481030,6390,6390,6410,6380,2752
|
|
20240219,135800,8588890650,6390,6410,6430,6350,39440
|
|
20240219,135700,8337538610,6420,6430,6440,6410,10558
|
|
20240219,135600,8269734820,6430,6440,6470,6400,23417
|
|
20240219,135500,8119114440,6460,6500,6500,6440,17141
|
|
20240219,135400,8008431870,6470,6490,6540,6460,40973
|
|
20240219,135300,7742004550,6480,6610,6610,6430,80825
|
|
20240219,135200,7215253090,6600,6670,6670,6600,40533
|
|
20240219,135100,6946372570,6650,6700,6730,6600,116940
|
|
20240219,135000,6166790790,6710,6620,6740,6600,167847
|
|
20240219,134900,5043382000,6610,6400,6650,6400,116388
|
|
20240219,134800,4278656080,6400,6400,6410,6400,217
|
|
20240219,134700,4277266170,6410,6420,6420,6400,466
|
|
20240219,134600,4274275970,6420,6410,6420,6410,23
|
|
20240219,134500,4274128520,6400,6410,6420,6400,372
|
|
20240219,134400,4271743260,6400,6410,6410,6400,198
|
|
20240219,134300,4270474620,6410,6410,6420,6410,215
|
|
20240219,134200,4269096460,6410,6390,6410,6380,4724
|
|
20240219,134100,4238908300,6390,6390,6400,6390,535
|
|
20240219,134000,4235488350,6390,6400,6400,6390,144
|
|
20240219,133900,4234567030,6390,6390,6400,6390,267
|
|
20240219,133800,4232859680,6390,6390,6400,6390,254
|
|
20240219,133700,4231235380,6390,6390,6400,6390,390
|
|
20240219,133600,4228741920,6400,6380,6400,6380,313
|
|
20240219,133500,4226742460,6380,6390,6410,6380,526
|
|
20240219,133400,4223380590,6390,6400,6400,6390,188
|
|
20240219,133300,4222178210,6390,6390,6410,6390,265
|
|
20240219,133200,4220483760,6390,6410,6410,6390,525
|
|
20240219,133100,4217123440,6400,6390,6420,6390,2076
|
|
20240219,133000,4203837140,6380,6390,6390,6380,1505
|
|
20240219,132900,4194220210,6380,6380,6390,6380,1130
|
|
20240219,132800,4187009500,6380,6380,6390,6380,181
|
|
20240219,132700,4185853620,6380,6390,6390,6380,137
|
|
20240219,132600,4184978270,6390,6380,6390,6380,373
|
|
20240219,132500,4182597390,6380,6390,6390,6380,191
|
|
20240219,132400,4181377460,6390,6390,6390,6380,1183
|
|
20240219,132300,4173828770,6380,6380,6390,6380,383
|
|
20240219,132200,4171384140,6380,6390,6400,6380,976
|
|
20240219,132100,4165150370,6390,6400,6410,6390,1454
|
|
20240219,132000,4155853810,6400,6390,6400,6390,165
|
|
20240219,131900,4154797920,6390,6400,6400,6390,249
|
|
20240219,131800,4153205370,6390,6400,6400,6390,276
|
|
20240219,131700,4151439320,6400,6400,6400,6400,431
|
|
20240219,131600,4148680920,6390,6410,6410,6390,471
|
|
20240219,131500,4145667540,6410,6410,6420,6400,184
|
|
20240219,131400,4144488810,6410,6410,6410,6410,1134
|
|
20240219,131300,4137219870,6400,6400,6400,6400,183
|
|
20240219,131200,4136048670,6400,6390,6410,6390,5275
|
|
20240219,131100,4102292850,6400,6400,6400,6400,474
|
|
20240219,131000,4099259250,6390,6410,6410,6390,5451
|
|
20240219,130900,4064375140,6410,6410,6410,6400,347
|
|
20240219,130800,4062152040,6420,6410,6420,6400,1306
|
|
20240219,130700,4053787400,6410,6410,6410,6400,614
|
|
20240219,130600,4049855710,6400,6410,6410,6400,1895
|
|
20240219,130500,4037721130,6400,6410,6410,6400,840
|
|
20240219,130400,4032337540,6420,6420,6420,6410,126
|
|
20240219,130300,4031528780,6420,6420,6420,6410,567
|
|
20240219,130200,4027892960,6400,6410,6410,6400,373
|
|
20240219,130100,4025504650,6410,6410,6410,6400,638
|
|
20240219,130000,4021418590,6400,6410,6410,6400,333
|
|
20240219,125900,4019284320,6430,6400,6430,6400,99
|
|
20240219,125800,4018649190,6400,6430,6430,6400,5131
|
|
20240219,125700,3985787190,6430,6420,6430,6420,257
|
|
20240219,125600,3984137170,6420,6420,6430,6420,257
|
|
20240219,125500,3982485980,6430,6420,6450,6420,148
|
|
20240219,125400,3981534500,6430,6420,6450,6420,303
|
|
20240219,125300,3979586890,6430,6420,6430,6420,250
|
|
20240219,125200,3977980570,6430,6430,6430,6420,212
|
|
20240219,125100,3976618110,6430,6430,6440,6430,257
|
|
20240219,125000,3974964500,6420,6430,6460,6420,427
|
|
20240219,124900,3972216340,6460,6460,6460,6410,5212
|
|
20240219,124800,3938746600,6470,6430,6490,6410,4348
|
|
20240219,124700,3910775440,6420,6420,6430,6410,2317
|
|
20240219,124600,3895919250,6420,6420,6430,6410,1963
|
|
20240219,124500,3883318790,6420,6420,6430,6420,1295
|
|
20240219,124400,3875003900,6430,6430,6440,6430,2039
|
|
20240219,124300,3861891910,6430,6430,6440,6430,186
|
|
20240219,124200,3860694670,6440,6430,6440,6430,127
|
|
20240219,124100,3859876870,6440,6440,6450,6430,4540
|
|
20240219,124000,3830662120,6440,6440,6450,6440,672
|
|
20240219,123900,3826333220,6440,6450,6450,6440,159
|
|
20240219,123800,3825308060,6450,6440,6450,6440,131
|
|
20240219,123700,3824463370,6440,6450,6450,6440,1449
|
|
20240219,123600,3815117900,6460,6450,6460,6450,323
|
|
20240219,123500,3813033280,6450,6440,6460,6440,127
|
|
20240219,123400,3812214280,6440,6450,6450,6440,929
|
|
20240219,123300,3806222330,6450,6440,6450,6440,311
|
|
20240219,123200,3804217890,6450,6450,6450,6450,203
|
|
20240219,123100,3802908540,6450,6440,6450,6440,285
|
|
20240219,123000,3801071630,6440,6460,6460,6440,256
|
|
20240219,122900,3799420840,6450,6450,6460,6450,390
|
|
20240219,122800,3796905240,6460,6450,6460,6440,330
|
|
20240219,122700,3794775980,6440,6440,6450,6440,672
|
|
20240219,122600,3790447070,6440,6450,6450,6440,130
|
|
20240219,122500,3789608730,6440,6450,6460,6440,1178
|
|
20240219,122400,3782010450,6460,6450,6460,6450,213
|
|
20240219,122300,3780635480,6450,6460,6460,6450,493
|
|
20240219,122200,3777454320,6460,6450,6460,6450,244
|
|
20240219,122100,3775878510,6450,6470,6470,6450,2382
|
|
20240219,122000,3760492050,6470,6460,6470,6460,673
|
|
20240219,121900,3756143120,6450,6450,6460,6450,180
|
|
20240219,121800,3754981030,6450,6450,6460,6450,381
|
|
20240219,121700,3752522500,6450,6450,6460,6450,198
|
|
20240219,121600,3751244310,6450,6450,6460,6450,467
|
|
20240219,121500,3748231110,6460,6450,6460,6450,120
|
|
20240219,121400,3747456020,6460,6450,6470,6450,327
|
|
20240219,121300,3745343750,6460,6450,6460,6450,295
|
|
20240219,121200,3743438250,6460,6450,6460,6450,218
|
|
20240219,121100,3742030890,6460,6460,6460,6450,212
|
|
20240219,121000,3740661820,6460,6460,6460,6450,420
|
|
20240219,120900,3737951180,6460,6450,6460,6450,146
|
|
20240219,120800,3737008490,6450,6440,6450,6430,224
|
|
20240219,120700,3735566190,6440,6450,6450,6440,760
|
|
20240219,120600,3730670570,6450,6440,6450,6440,187
|
|
20240219,120500,3729465160,6440,6450,6450,6440,377
|
|
20240219,120400,3727034930,6450,6450,6460,6450,283
|
|
20240219,120300,3725208040,6450,6440,6450,6440,469
|
|
20240219,120200,3722187120,6440,6460,6460,6440,647
|
|
20240219,120100,3718013530,6460,6470,6470,6450,262
|
|
20240219,120000,3716320170,6480,6470,6490,6470,74
|
|
20240219,115900,3715840670,6470,6460,6470,6450,118
|
|
20240219,115800,3715078360,6470,6470,6470,6470,169
|
|
20240219,115700,3713984930,6470,6460,6480,6460,387
|
|
20240219,115600,3711481090,6480,6450,6480,6450,30
|
|
20240219,115500,3711287520,6450,6450,6450,6440,210
|
|
20240219,115400,3709933700,6440,6450,6460,6440,422
|
|
20240219,115300,3707211780,6440,6460,6470,6440,375
|
|
20240219,115200,3704790630,6460,6450,6460,6450,220
|
|
20240219,115100,3703370480,6450,6460,6460,6440,788
|
|
20240219,115000,3698286920,6460,6470,6470,6460,1224
|
|
20240219,114900,3690372750,6470,6480,6490,6470,1245
|
|
20240219,114800,3682314280,6480,6490,6490,6480,971
|
|
20240219,114700,3676013840,6490,6490,6500,6490,253
|
|
20240219,114600,3674370860,6490,6490,6500,6490,168
|
|
20240219,114500,3673279460,6490,6490,6500,6490,325
|
|
20240219,114400,3671169020,6490,6490,6500,6490,199
|
|
20240219,114300,3669875690,6490,6490,6500,6490,395
|
|
20240219,114200,3667310050,6500,6490,6510,6490,209
|
|
20240219,114100,3665951630,6490,6500,6500,6490,246
|
|
20240219,114000,3664353320,6500,6490,6500,6490,154
|
|
20240219,113900,3663352730,6490,6490,6500,6490,405
|
|
20240219,113800,3660723110,6490,6480,6500,6480,442
|
|
20240219,113700,3657854950,6480,6480,6490,6480,156
|
|
20240219,113600,3656842950,6480,6490,6500,6480,443
|
|
20240219,113500,3653967990,6490,6490,6500,6490,197
|
|
20240219,113400,3652688230,6490,6490,6500,6490,344
|
|
20240219,113300,3650454580,6500,6510,6510,6500,303
|
|
20240219,113200,3648483750,6500,6500,6510,6500,1281
|
|
20240219,113100,3640156010,6500,6510,6510,6500,358
|
|
20240219,113000,3637827510,6510,6510,6520,6500,335
|
|
20240219,112900,3635648210,6490,6500,6510,6490,677
|
|
20240219,112800,3631245550,6500,6500,6510,6500,946
|
|
20240219,112700,3625095420,6510,6520,6520,6510,1426
|
|
20240219,112600,3615810870,6510,6500,6520,6500,775
|
|
20240219,112500,3610767040,6520,6510,6520,6500,325
|
|
20240219,112400,3608651630,6500,6500,6510,6500,383
|
|
20240219,112300,3606160230,6500,6500,6510,6500,217
|
|
20240219,112200,3604748670,6500,6500,6510,6490,358
|
|
20240219,112100,3602421770,6500,6500,6500,6490,697
|
|
20240219,112000,3597893680,6500,6500,6510,6500,298
|
|
20240219,111900,3595954920,6500,6510,6510,6500,1000
|
|
20240219,111800,3589449420,6510,6510,6510,6500,446
|
|
20240219,111700,3586546040,6510,6500,6510,6500,844
|
|
20240219,111600,3581051810,6500,6490,6500,6490,1801
|
|
20240219,111500,3569346660,6490,6480,6500,6480,1014
|
|
20240219,111400,3562766470,6490,6480,6500,6480,171
|
|
20240219,111300,3561656920,6480,6490,6490,6480,762
|
|
20240219,111200,3556716470,6490,6500,6500,6490,531
|
|
20240219,111100,3553265240,6490,6500,6500,6490,373
|
|
20240219,111000,3550843250,6490,6500,6510,6490,244
|
|
20240219,110900,3549256120,6500,6510,6510,6500,274
|
|
20240219,110800,3547473160,6510,6490,6510,6490,268
|
|
20240219,110700,3545728810,6500,6500,6510,6490,1150
|
|
20240219,110600,3538252890,6490,6490,6490,6480,2176
|
|
20240219,110500,3524133850,6490,6490,6490,6480,293
|
|
20240219,110400,3522232950,6480,6470,6490,6470,756
|
|
20240219,110300,3517333410,6470,6490,6490,6470,299
|
|
20240219,110200,3515394730,6480,6480,6500,6480,459
|
|
20240219,110100,3512415470,6480,6490,6500,6470,2988
|
|
20240219,110000,3493048560,6490,6490,6490,6490,173
|
|
20240219,105900,3491925790,6490,6480,6500,6480,128
|
|
20240219,105800,3491095140,6490,6500,6500,6490,631
|
|
20240219,105700,3486998930,6500,6510,6510,6490,1290
|
|
20240219,105600,3478623480,6500,6500,6500,6500,125
|
|
20240219,105500,3477810980,6500,6510,6520,6490,1675
|
|
20240219,105400,3466930730,6500,6520,6520,6500,1057
|
|
20240219,105300,3460048770,6500,6510,6520,6500,1008
|
|
20240219,105200,3453488610,6500,6500,6510,6500,593
|
|
20240219,105100,3449632770,6490,6510,6510,6490,929
|
|
20240219,105000,3443589680,6510,6520,6520,6490,1995
|
|
20240219,104900,3430605490,6520,6520,6530,6520,381
|
|
20240219,104800,3428119370,6530,6540,6540,6520,1036
|
|
20240219,104700,3421353000,6540,6530,6540,6530,963
|
|
20240219,104600,3415056660,6520,6530,6530,6510,7156
|
|
20240219,104500,3368333820,6520,6500,6520,6500,2512
|
|
20240219,104400,3351974130,6500,6490,6500,6490,1063
|
|
20240219,104300,3345066220,6490,6500,6500,6480,2293
|
|
20240219,104200,3330182340,6500,6500,6500,6490,1606
|
|
20240219,104100,3319744040,6500,6480,6500,6470,4378
|
|
20240219,104000,3291309950,6480,6470,6480,6470,250
|
|
20240219,103900,3289691290,6470,6480,6480,6460,209
|
|
20240219,103800,3288340190,6490,6460,6500,6450,6154
|
|
20240219,103700,3248441320,6460,6440,6470,6440,768
|
|
20240219,103600,3243478070,6440,6440,6440,6420,692
|
|
20240219,103500,3239028300,6450,6450,6460,6440,548
|
|
20240219,103400,3235495330,6440,6450,6470,6430,740
|
|
20240219,103300,3230730020,6450,6460,6460,6450,302
|
|
20240219,103200,3228779800,6460,6450,6460,6450,90
|
|
20240219,103100,3228199150,6460,6440,6460,6440,242
|
|
20240219,103000,3226640430,6440,6440,6440,6430,139
|
|
20240219,102900,3225745370,6440,6430,6440,6430,1617
|
|
20240219,102800,3215332580,6430,6440,6440,6430,379
|
|
20240219,102700,3212893500,6440,6430,6440,6430,177
|
|
20240219,102600,3211755010,6430,6440,6440,6430,1211
|
|
20240219,102500,3203966200,6440,6450,6470,6430,823
|
|
20240219,102400,3198666730,6420,6440,6440,6410,5274
|
|
20240219,102300,3164798430,6440,6430,6450,6420,2614
|
|
20240219,102200,3147958140,6430,6450,6460,6420,3443
|
|
20240219,102100,3125820340,6460,6480,6480,6450,844
|
|
20240219,102000,3120369510,6480,6460,6480,6450,211
|
|
20240219,101900,3119006440,6450,6490,6490,6430,6644
|
|
20240219,101800,3076088460,6480,6490,6490,6480,1092
|
|
20240219,101700,3069001390,6490,6500,6500,6480,2186
|
|
20240219,101600,3054804380,6490,6510,6510,6490,1817
|
|
20240219,101500,3043007570,6510,6500,6520,6490,419
|
|
20240219,101400,3040285950,6500,6500,6510,6500,211
|
|
20240219,101300,3038913150,6500,6490,6500,6490,2961
|
|
20240219,101200,3019672960,6490,6490,6490,6480,1343
|
|
20240219,101100,3010958170,6490,6490,6500,6490,2038
|
|
20240219,101000,2997730520,6490,6520,6520,6490,4766
|
|
20240219,100900,2966729950,6510,6520,6540,6510,1284
|
|
20240219,100800,2958358080,6530,6570,6580,6530,14686
|
|
20240219,100700,2862078170,6580,6570,6580,6570,20376
|
|
20240219,100600,2728083760,6560,6550,6580,6550,21555
|
|
20240219,100500,2586463490,6550,6530,6560,6520,10522
|
|
20240219,100400,2517588780,6530,6510,6530,6510,1284
|
|
20240219,100300,2509206470,6510,6500,6530,6500,3583
|
|
20240219,100200,2485890510,6500,6520,6520,6500,2062
|
|
20240219,100100,2472486360,6500,6510,6530,6500,1905
|
|
20240219,100000,2460060420,6510,6510,6530,6500,1029
|
|
20240219,095900,2453365160,6510,6520,6530,6510,3900
|
|
20240219,095800,2427946000,6530,6540,6550,6520,3494
|
|
20240219,095700,2405111670,6540,6510,6540,6510,1856
|
|
20240219,095600,2392988850,6510,6510,6540,6510,2703
|
|
20240219,095500,2375352060,6510,6520,6530,6510,3616
|
|
20240219,095400,2351753110,6520,6500,6530,6490,5906
|
|
20240219,095300,2313316860,6500,6500,6510,6500,1810
|
|
20240219,095200,2301547500,6510,6530,6550,6500,11208
|
|
20240219,095100,2228424560,6520,6490,6520,6470,7787
|
|
20240219,095000,2177841980,6490,6500,6510,6490,5791
|
|
20240219,094900,2140199600,6510,6530,6550,6510,13649
|
|
20240219,094800,2051129570,6530,6540,6560,6510,13156
|
|
20240219,094700,1965001700,6560,6470,6580,6460,44909
|
|
20240219,094600,1672564230,6460,6430,6460,6430,5598
|
|
20240219,094500,1636429770,6430,6450,6450,6430,197
|
|
20240219,094400,1635162160,6420,6420,6450,6420,1845
|
|
20240219,094300,1623295780,6450,6440,6450,6420,1783
|
|
20240219,094200,1611823560,6440,6430,6440,6430,1255
|
|
20240219,094100,1603744450,6420,6390,6430,6390,681
|
|
20240219,094000,1599387810,6390,6440,6440,6390,1055
|
|
20240219,093900,1592617900,6450,6450,6460,6450,1291
|
|
20240219,093800,1584285360,6430,6420,6440,6410,4556
|
|
20240219,093700,1554972350,6420,6430,6430,6420,440
|
|
20240219,093600,1552144190,6420,6380,6420,6380,6242
|
|
20240219,093500,1512197380,6380,6390,6390,6380,281
|
|
20240219,093400,1510403400,6390,6390,6390,6380,1093
|
|
20240219,093300,1503428230,6390,6390,6390,6380,791
|
|
20240219,093200,1498375550,6380,6380,6380,6370,339
|
|
20240219,093100,1496213160,6370,6360,6370,6360,308
|
|
20240219,093000,1494251230,6360,6360,6370,6360,479
|
|
20240219,092900,1491203470,6370,6370,6370,6370,793
|
|
20240219,092800,1486152060,6370,6400,6400,6370,4388
|
|
20240219,092700,1458120430,6400,6410,6420,6400,1131
|
|
20240219,092600,1450870200,6410,6410,6420,6400,214
|
|
20240219,092500,1449499430,6420,6390,6420,6390,1455
|
|
20240219,092400,1440188070,6390,6380,6390,6380,2259
|
|
20240219,092300,1425774080,6380,6390,6410,6380,1056
|
|
20240219,092200,1419033920,6390,6420,6420,6390,7041
|
|
20240219,092100,1373888270,6420,6430,6440,6420,6579
|
|
20240219,092000,1331624320,6430,6470,6490,6430,30911
|
|
20240219,091900,1131954820,6490,6470,6500,6470,11995
|
|
20240219,091800,1054158730,6480,6490,6500,6440,21875
|
|
20240219,091700,912425980,6500,6500,6510,6480,17231
|
|
20240219,091600,800534880,6500,6460,6500,6460,23453
|
|
20240219,091500,648433120,6460,6340,6470,6340,36914
|
|
20240219,091400,411548090,6340,6320,6350,6320,6997
|
|
20240219,091300,367193010,6320,6330,6340,6320,377
|
|
20240219,091200,364809600,6340,6310,6350,6310,10664
|
|
20240219,091100,297351930,6310,6310,6320,6300,1727
|
|
20240219,091000,286452580,6320,6310,6320,6310,1330
|
|
20240219,090900,278047120,6310,6300,6310,6300,905
|
|
20240219,090800,272345270,6300,6330,6330,6300,3122
|
|
20240219,090700,252622640,6330,6300,6330,6290,7327
|
|
20240219,090600,206338750,6300,6290,6310,6290,5173
|
|
20240219,090500,173749190,6290,6300,6310,6270,7105
|
|
20240219,090400,128988050,6300,6240,6320,6240,10212
|
|
20240219,090300,64779430,6240,6270,6270,6240,462
|
|
20240219,090200,61888890,6270,6230,6270,6230,607
|
|
20240219,090100,58087280,6240,6180,6260,6170,5052
|
|
20240219,090000,26710660,6180,6230,6230,6180,4305
|