710 lines
36 KiB
CSV
710 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,204700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,204600,43326139340,5410,5410,5410,5410,0
|
|
20240219,204500,43326139340,5410,5410,5410,5410,0
|
|
20240219,204400,43326139340,5410,5410,5410,5410,0
|
|
20240219,204300,43326139340,5410,5410,5410,5410,0
|
|
20240219,204200,43326139340,5410,5410,5410,5410,0
|
|
20240219,204100,43326139340,5410,5410,5410,5410,0
|
|
20240219,204000,43326139340,5410,5410,5410,5410,0
|
|
20240219,203900,43326139340,5410,5410,5410,5410,0
|
|
20240219,203800,43326139340,5410,5410,5410,5410,0
|
|
20240219,203700,43326139340,5410,5410,5410,5410,0
|
|
20240219,203600,43326139340,5410,5410,5410,5410,0
|
|
20240219,203500,43326139340,5410,5410,5410,5410,0
|
|
20240219,203400,43326139340,5410,5410,5410,5410,0
|
|
20240219,203300,43326139340,5410,5410,5410,5410,0
|
|
20240219,203200,43326139340,5410,5410,5410,5410,0
|
|
20240219,203100,43326139340,5410,5410,5410,5410,0
|
|
20240219,203000,43326139340,5410,5410,5410,5410,0
|
|
20240219,202900,43326139340,5410,5410,5410,5410,0
|
|
20240219,202800,43326139340,5410,5410,5410,5410,0
|
|
20240219,202700,43326139340,5410,5410,5410,5410,0
|
|
20240219,202600,43326139340,5410,5410,5410,5410,0
|
|
20240219,202500,43326139340,5410,5410,5410,5410,0
|
|
20240219,202400,43326139340,5410,5410,5410,5410,0
|
|
20240219,202300,43326139340,5410,5410,5410,5410,0
|
|
20240219,202200,43326139340,5410,5410,5410,5410,0
|
|
20240219,202100,43326139340,5410,5410,5410,5410,0
|
|
20240219,202000,43326139340,5410,5410,5410,5410,0
|
|
20240219,201900,43326139340,5410,5410,5410,5410,0
|
|
20240219,201800,43326139340,5410,5410,5410,5410,0
|
|
20240219,201700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,201600,43326139340,5410,5410,5410,5410,0
|
|
20240219,201500,43326139340,5410,5410,5410,5410,0
|
|
20240219,201400,43326139340,5410,5410,5410,5410,0
|
|
20240219,201300,43326139340,5410,5410,5410,5410,0
|
|
20240219,201200,43326139340,5410,5410,5410,5410,0
|
|
20240219,201100,43326139340,5410,5410,5410,5410,0
|
|
20240219,201000,43326139340,5410,5410,5410,5410,0
|
|
20240219,200900,43326139340,5410,5410,5410,5410,0
|
|
20240219,200800,43326139340,5410,5410,5410,5410,0
|
|
20240219,200700,43326139340,5410,5410,5410,5410,0
|
|
20240219,200600,43326139340,5410,5410,5410,5410,0
|
|
20240219,200500,43326139340,5410,5410,5410,5410,0
|
|
20240219,200400,43326139340,5410,5410,5410,5410,0
|
|
20240219,200300,43326139340,5410,5410,5410,5410,0
|
|
20240219,200200,43326139340,5410,5410,5410,5410,0
|
|
20240219,200100,43326139340,5410,5410,5410,5410,0
|
|
20240219,200000,43326139340,5410,5410,5410,5410,0
|
|
20240219,195900,43326139340,5410,5410,5410,5410,0
|
|
20240219,195800,43326139340,5410,5410,5410,5410,0
|
|
20240219,195700,43326139340,5410,5410,5410,5410,0
|
|
20240219,195600,43326139340,5410,5410,5410,5410,0
|
|
20240219,195500,43326139340,5410,5410,5410,5410,0
|
|
20240219,195400,43326139340,5410,5410,5410,5410,0
|
|
20240219,195300,43326139340,5410,5410,5410,5410,0
|
|
20240219,195200,43326139340,5410,5410,5410,5410,0
|
|
20240219,195100,43326139340,5410,5410,5410,5410,0
|
|
20240219,195000,43326139340,5410,5410,5410,5410,0
|
|
20240219,194900,43326139340,5410,5410,5410,5410,0
|
|
20240219,194800,43326139340,5410,5410,5410,5410,0
|
|
20240219,194700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,194600,43326139340,5410,5410,5410,5410,0
|
|
20240219,194500,43326139340,5410,5410,5410,5410,0
|
|
20240219,194400,43326139340,5410,5410,5410,5410,0
|
|
20240219,194300,43326139340,5410,5410,5410,5410,0
|
|
20240219,194200,43326139340,5410,5410,5410,5410,0
|
|
20240219,194100,43326139340,5410,5410,5410,5410,0
|
|
20240219,194000,43326139340,5410,5410,5410,5410,0
|
|
20240219,193900,43326139340,5410,5410,5410,5410,0
|
|
20240219,193800,43326139340,5410,5410,5410,5410,0
|
|
20240219,193700,43326139340,5410,5410,5410,5410,0
|
|
20240219,193600,43326139340,5410,5410,5410,5410,0
|
|
20240219,193500,43326139340,5410,5410,5410,5410,0
|
|
20240219,193400,43326139340,5410,5410,5410,5410,0
|
|
20240219,193300,43326139340,5410,5410,5410,5410,0
|
|
20240219,193200,43326139340,5410,5410,5410,5410,0
|
|
20240219,193100,43326139340,5410,5410,5410,5410,0
|
|
20240219,193000,43326139340,5410,5410,5410,5410,0
|
|
20240219,192900,43326139340,5410,5410,5410,5410,0
|
|
20240219,192800,43326139340,5410,5410,5410,5410,0
|
|
20240219,192700,43326139340,5410,5410,5410,5410,0
|
|
20240219,192600,43326139340,5410,5410,5410,5410,0
|
|
20240219,192500,43326139340,5410,5410,5410,5410,0
|
|
20240219,192400,43326139340,5410,5410,5410,5410,0
|
|
20240219,192300,43326139340,5410,5410,5410,5410,0
|
|
20240219,192200,43326139340,5410,5410,5410,5410,0
|
|
20240219,192100,43326139340,5410,5410,5410,5410,0
|
|
20240219,192000,43326139340,5410,5410,5410,5410,0
|
|
20240219,191900,43326139340,5410,5410,5410,5410,0
|
|
20240219,191800,43326139340,5410,5410,5410,5410,0
|
|
20240219,191700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,191600,43326139340,5410,5410,5410,5410,0
|
|
20240219,191500,43326139340,5410,5410,5410,5410,0
|
|
20240219,191400,43326139340,5410,5410,5410,5410,0
|
|
20240219,191300,43326139340,5410,5410,5410,5410,0
|
|
20240219,191200,43326139340,5410,5410,5410,5410,0
|
|
20240219,191100,43326139340,5410,5410,5410,5410,0
|
|
20240219,191000,43326139340,5410,5410,5410,5410,0
|
|
20240219,190900,43326139340,5410,5410,5410,5410,0
|
|
20240219,190800,43326139340,5410,5410,5410,5410,0
|
|
20240219,190700,43326139340,5410,5410,5410,5410,0
|
|
20240219,190600,43326139340,5410,5410,5410,5410,0
|
|
20240219,190500,43326139340,5410,5410,5410,5410,0
|
|
20240219,190400,43326139340,5410,5410,5410,5410,0
|
|
20240219,190300,43326139340,5410,5410,5410,5410,0
|
|
20240219,190200,43326139340,5410,5410,5410,5410,0
|
|
20240219,190100,43326139340,5410,5410,5410,5410,0
|
|
20240219,190000,43326139340,5410,5410,5410,5410,0
|
|
20240219,185900,43326139340,5410,5410,5410,5410,0
|
|
20240219,185800,43326139340,5410,5410,5410,5410,0
|
|
20240219,185700,43326139340,5410,5410,5410,5410,0
|
|
20240219,185600,43326139340,5410,5410,5410,5410,0
|
|
20240219,185500,43326139340,5410,5410,5410,5410,0
|
|
20240219,185400,43326139340,5410,5410,5410,5410,0
|
|
20240219,185300,43326139340,5410,5410,5410,5410,0
|
|
20240219,185200,43326139340,5410,5410,5410,5410,0
|
|
20240219,185100,43326139340,5410,5410,5410,5410,0
|
|
20240219,185000,43326139340,5410,5410,5410,5410,0
|
|
20240219,184900,43326139340,5410,5410,5410,5410,0
|
|
20240219,184800,43326139340,5410,5410,5410,5410,0
|
|
20240219,184700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,184600,43326139340,5410,5410,5410,5410,0
|
|
20240219,184500,43326139340,5410,5410,5410,5410,0
|
|
20240219,184400,43326139340,5410,5410,5410,5410,0
|
|
20240219,184300,43326139340,5410,5410,5410,5410,0
|
|
20240219,184200,43326139340,5410,5410,5410,5410,0
|
|
20240219,184100,43326139340,5410,5410,5410,5410,0
|
|
20240219,184000,43326139340,5410,5410,5410,5410,0
|
|
20240219,183900,43326139340,5410,5410,5410,5410,0
|
|
20240219,183800,43326139340,5410,5410,5410,5410,0
|
|
20240219,183700,43326139340,5410,5410,5410,5410,0
|
|
20240219,183600,43326139340,5410,5410,5410,5410,0
|
|
20240219,183500,43326139340,5410,5410,5410,5410,0
|
|
20240219,183400,43326139340,5410,5410,5410,5410,0
|
|
20240219,183300,43326139340,5410,5410,5410,5410,0
|
|
20240219,183200,43326139340,5410,5410,5410,5410,0
|
|
20240219,183100,43326139340,5410,5410,5410,5410,0
|
|
20240219,183000,43326139340,5410,5410,5410,5410,0
|
|
20240219,182900,43326139340,5410,5410,5410,5410,0
|
|
20240219,182800,43326139340,5410,5410,5410,5410,0
|
|
20240219,182700,43326139340,5410,5410,5410,5410,0
|
|
20240219,182600,43326139340,5410,5410,5410,5410,0
|
|
20240219,182500,43326139340,5410,5410,5410,5410,0
|
|
20240219,182400,43326139340,5410,5410,5410,5410,0
|
|
20240219,182300,43326139340,5410,5410,5410,5410,0
|
|
20240219,182200,43326139340,5410,5410,5410,5410,0
|
|
20240219,182100,43326139340,5410,5410,5410,5410,0
|
|
20240219,182000,43326139340,5410,5410,5410,5410,0
|
|
20240219,181900,43326139340,5410,5410,5410,5410,0
|
|
20240219,181800,43326139340,5410,5410,5410,5410,0
|
|
20240219,181700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,181600,43326139340,5410,5410,5410,5410,0
|
|
20240219,181500,43326139340,5410,5410,5410,5410,0
|
|
20240219,181400,43326139340,5410,5410,5410,5410,0
|
|
20240219,181300,43326139340,5410,5410,5410,5410,0
|
|
20240219,181200,43326139340,5410,5410,5410,5410,0
|
|
20240219,181100,43326139340,5410,5410,5410,5410,0
|
|
20240219,181000,43326139340,5410,5410,5410,5410,0
|
|
20240219,180900,43326139340,5410,5410,5410,5410,0
|
|
20240219,180800,43326139340,5410,5410,5410,5410,0
|
|
20240219,180700,43326139340,5410,5410,5410,5410,0
|
|
20240219,180600,43326139340,5410,5410,5410,5410,0
|
|
20240219,180500,43326139340,5410,5410,5410,5410,0
|
|
20240219,180400,43326139340,5410,5410,5410,5410,0
|
|
20240219,180300,43326139340,5410,5410,5410,5410,0
|
|
20240219,180200,43326139340,5410,5410,5410,5410,0
|
|
20240219,180100,43326139340,5410,5410,5410,5410,0
|
|
20240219,180000,43326139340,5410,5410,5410,5410,0
|
|
20240219,175900,43326139340,5410,5410,5410,5410,0
|
|
20240219,175800,43326139340,5410,5410,5410,5410,0
|
|
20240219,175700,43326139340,5410,5410,5410,5410,0
|
|
20240219,175600,43326139340,5410,5410,5410,5410,0
|
|
20240219,175500,43326139340,5410,5410,5410,5410,0
|
|
20240219,175400,43326139340,5410,5410,5410,5410,0
|
|
20240219,175300,43326139340,5410,5410,5410,5410,0
|
|
20240219,175200,43326139340,5410,5410,5410,5410,0
|
|
20240219,175100,43326139340,5410,5410,5410,5410,0
|
|
20240219,175000,43326139340,5410,5410,5410,5410,0
|
|
20240219,174900,43326139340,5410,5410,5410,5410,0
|
|
20240219,174800,43326139340,5410,5410,5410,5410,0
|
|
20240219,174700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,174600,43326139340,5410,5410,5410,5410,0
|
|
20240219,174500,43326139340,5410,5410,5410,5410,0
|
|
20240219,174400,43326139340,5410,5410,5410,5410,0
|
|
20240219,174300,43326139340,5410,5410,5410,5410,0
|
|
20240219,174200,43326139340,5410,5410,5410,5410,0
|
|
20240219,174100,43326139340,5410,5410,5410,5410,0
|
|
20240219,174000,43326139340,5410,5410,5410,5410,0
|
|
20240219,173900,43326139340,5410,5410,5410,5410,0
|
|
20240219,173800,43326139340,5410,5410,5410,5410,0
|
|
20240219,173700,43326139340,5410,5410,5410,5410,0
|
|
20240219,173600,43326139340,5410,5410,5410,5410,0
|
|
20240219,173500,43326139340,5410,5410,5410,5410,0
|
|
20240219,173400,43326139340,5410,5410,5410,5410,0
|
|
20240219,173300,43326139340,5410,5410,5410,5410,0
|
|
20240219,173200,43326139340,5410,5410,5410,5410,0
|
|
20240219,173100,43326139340,5410,5410,5410,5410,0
|
|
20240219,173000,43326139340,5410,5410,5410,5410,0
|
|
20240219,172900,43326139340,5410,5410,5410,5410,0
|
|
20240219,172800,43326139340,5410,5410,5410,5410,0
|
|
20240219,172700,43326139340,5410,5410,5410,5410,0
|
|
20240219,172600,43326139340,5410,5410,5410,5410,0
|
|
20240219,172500,43326139340,5410,5410,5410,5410,0
|
|
20240219,172400,43326139340,5410,5410,5410,5410,0
|
|
20240219,172300,43326139340,5410,5410,5410,5410,0
|
|
20240219,172200,43326139340,5410,5410,5410,5410,0
|
|
20240219,172100,43326139340,5410,5410,5410,5410,0
|
|
20240219,172000,43326139340,5410,5410,5410,5410,0
|
|
20240219,171900,43326139340,5410,5410,5410,5410,0
|
|
20240219,171800,43326139340,5410,5410,5410,5410,0
|
|
20240219,171700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,171600,43326139340,5410,5410,5410,5410,0
|
|
20240219,171500,43326139340,5410,5410,5410,5410,0
|
|
20240219,171400,43326139340,5410,5410,5410,5410,0
|
|
20240219,171300,43326139340,5410,5410,5410,5410,0
|
|
20240219,171200,43326139340,5410,5410,5410,5410,0
|
|
20240219,171100,43326139340,5410,5410,5410,5410,0
|
|
20240219,171000,43326139340,5410,5410,5410,5410,0
|
|
20240219,170900,43326139340,5410,5410,5410,5410,0
|
|
20240219,170800,43326139340,5410,5410,5410,5410,0
|
|
20240219,170700,43326139340,5410,5410,5410,5410,0
|
|
20240219,170600,43326139340,5410,5410,5410,5410,0
|
|
20240219,170500,43326139340,5410,5410,5410,5410,0
|
|
20240219,170400,43326139340,5410,5410,5410,5410,0
|
|
20240219,170300,43326139340,5410,5410,5410,5410,0
|
|
20240219,170200,43326139340,5410,5410,5410,5410,0
|
|
20240219,170100,43326139340,5410,5410,5410,5410,0
|
|
20240219,170000,43326139340,5410,5410,5410,5410,0
|
|
20240219,165900,43326139340,5410,5410,5410,5410,0
|
|
20240219,165800,43326139340,5410,5410,5410,5410,0
|
|
20240219,165700,43326139340,5410,5410,5410,5410,0
|
|
20240219,165600,43326139340,5410,5410,5410,5410,0
|
|
20240219,165500,43326139340,5410,5410,5410,5410,0
|
|
20240219,165400,43326139340,5410,5410,5410,5410,0
|
|
20240219,165300,43326139340,5410,5410,5410,5410,0
|
|
20240219,165200,43326139340,5410,5410,5410,5410,0
|
|
20240219,165100,43326139340,5410,5410,5410,5410,0
|
|
20240219,165000,43326139340,5410,5410,5410,5410,0
|
|
20240219,164900,43326139340,5410,5410,5410,5410,0
|
|
20240219,164800,43326139340,5410,5410,5410,5410,0
|
|
20240219,164700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,164600,43326139340,5410,5410,5410,5410,0
|
|
20240219,164500,43326139340,5410,5410,5410,5410,0
|
|
20240219,164400,43326139340,5410,5410,5410,5410,0
|
|
20240219,164300,43326139340,5410,5410,5410,5410,0
|
|
20240219,164200,43326139340,5410,5410,5410,5410,0
|
|
20240219,164100,43326139340,5410,5410,5410,5410,0
|
|
20240219,164000,43326139340,5410,5410,5410,5410,0
|
|
20240219,163900,43326139340,5410,5410,5410,5410,0
|
|
20240219,163800,43326139340,5410,5410,5410,5410,0
|
|
20240219,163700,43326139340,5410,5410,5410,5410,0
|
|
20240219,163600,43326139340,5410,5410,5410,5410,0
|
|
20240219,163500,43326139340,5410,5410,5410,5410,0
|
|
20240219,163400,43326139340,5410,5410,5410,5410,0
|
|
20240219,163300,43326139340,5410,5410,5410,5410,0
|
|
20240219,163200,43326139340,5410,5410,5410,5410,0
|
|
20240219,163100,43326139340,5410,5410,5410,5410,0
|
|
20240219,163000,43326139340,5410,5410,5410,5410,0
|
|
20240219,162900,43326139340,5410,5410,5410,5410,0
|
|
20240219,162800,43326139340,5410,5410,5410,5410,0
|
|
20240219,162700,43326139340,5410,5410,5410,5410,0
|
|
20240219,162600,43326139340,5410,5410,5410,5410,0
|
|
20240219,162500,43326139340,5410,5410,5410,5410,0
|
|
20240219,162400,43326139340,5410,5410,5410,5410,0
|
|
20240219,162300,43326139340,5410,5410,5410,5410,0
|
|
20240219,162200,43326139340,5410,5410,5410,5410,0
|
|
20240219,162100,43326139340,5410,5410,5410,5410,0
|
|
20240219,162000,43326139340,5410,5410,5410,5410,0
|
|
20240219,161900,43326139340,5410,5410,5410,5410,0
|
|
20240219,161800,43326139340,5410,5410,5410,5410,0
|
|
20240219,161700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,161600,43326139340,5410,5410,5410,5410,0
|
|
20240219,161500,43326139340,5410,5410,5410,5410,0
|
|
20240219,161400,43326139340,5410,5410,5410,5410,0
|
|
20240219,161300,43326139340,5410,5410,5410,5410,0
|
|
20240219,161200,43326139340,5410,5410,5410,5410,0
|
|
20240219,161100,43326139340,5410,5410,5410,5410,0
|
|
20240219,161000,43326139340,5410,5410,5410,5410,0
|
|
20240219,160900,43326139340,5410,5410,5410,5410,0
|
|
20240219,160800,43326139340,5410,5410,5410,5410,0
|
|
20240219,160700,43326139340,5410,5410,5410,5410,0
|
|
20240219,160600,43326139340,5410,5410,5410,5410,0
|
|
20240219,160500,43326139340,5410,5410,5410,5410,0
|
|
20240219,160400,43326139340,5410,5410,5410,5410,0
|
|
20240219,160300,43326139340,5410,5410,5410,5410,0
|
|
20240219,160200,43326139340,5410,5410,5410,5410,0
|
|
20240219,160100,43326139340,5410,5410,5410,5410,0
|
|
20240219,160000,43326139340,5410,5410,5410,5410,0
|
|
20240219,155900,43326139340,5410,5410,5410,5410,0
|
|
20240219,155800,43326139340,5410,5410,5410,5410,0
|
|
20240219,155700,43326139340,5410,5410,5410,5410,0
|
|
20240219,155600,43326139340,5410,5410,5410,5410,0
|
|
20240219,155500,43326139340,5410,5410,5410,5410,0
|
|
20240219,155400,43326139340,5410,5410,5410,5410,0
|
|
20240219,155300,43326139340,5410,5410,5410,5410,0
|
|
20240219,155200,43326139340,5410,5410,5410,5410,0
|
|
20240219,155100,43326139340,5410,5410,5410,5410,0
|
|
20240219,155000,43326139340,5410,5410,5410,5410,0
|
|
20240219,154900,43326139340,5410,5410,5410,5410,0
|
|
20240219,154800,43326139340,5410,5410,5410,5410,0
|
|
20240219,154700,43326139340,5410,5410,5410,5410,49835
|
|
20240219,154600,43326139340,5410,5410,5410,5410,0
|
|
20240219,154500,43326139340,5410,5410,5410,5410,0
|
|
20240219,154400,43326139340,5410,5410,5410,5410,0
|
|
20240219,154300,43326139340,5410,5410,5410,5410,0
|
|
20240219,154200,43326139340,5410,5410,5410,5410,0
|
|
20240219,154100,43326139340,5410,5410,5410,5410,0
|
|
20240219,154000,43326139340,5410,5410,5410,5410,0
|
|
20240219,153900,43326139340,5410,5410,5410,5410,0
|
|
20240219,153800,43326139340,5410,5410,5410,5410,0
|
|
20240219,153700,43326139340,5410,5410,5410,5410,0
|
|
20240219,153600,43326139340,5410,5410,5410,5410,0
|
|
20240219,153500,43326139340,5410,5410,5410,5410,0
|
|
20240219,153400,43326139340,5410,5410,5410,5410,0
|
|
20240219,153300,43326139340,5410,5410,5410,5410,0
|
|
20240219,153200,43326139340,5410,5410,5410,5410,0
|
|
20240219,153100,43326139340,5410,5410,5410,5410,0
|
|
20240219,153000,43326139340,5410,5410,5410,5410,49835
|
|
20240219,152900,43056531990,5430,5430,5430,5430,0
|
|
20240219,152800,43056531990,5430,5430,5430,5430,0
|
|
20240219,152700,43056531990,5430,5430,5430,5430,0
|
|
20240219,152600,43056531990,5430,5430,5430,5430,0
|
|
20240219,152500,43056531990,5430,5430,5430,5430,0
|
|
20240219,152400,43056531990,5430,5430,5430,5430,0
|
|
20240219,152300,43056531990,5430,5430,5430,5430,0
|
|
20240219,152200,43056531990,5430,5430,5430,5430,0
|
|
20240219,152100,43056531990,5430,5430,5430,5430,0
|
|
20240219,152000,43056531990,5430,5430,5430,5430,0
|
|
20240219,151900,43056531990,5430,5420,5430,5410,11599
|
|
20240219,151800,42993723760,5420,5420,5430,5410,4739
|
|
20240219,151700,42968050450,5420,5420,5430,5410,3096
|
|
20240219,151600,42951273610,5420,5430,5430,5410,5825
|
|
20240219,151500,42919709980,5410,5400,5430,5400,17788
|
|
20240219,151400,42823428260,5410,5410,5410,5400,5533
|
|
20240219,151300,42793528840,5400,5420,5420,5400,3188
|
|
20240219,151200,42776281170,5420,5410,5420,5400,9608
|
|
20240219,151100,42724310550,5410,5420,5420,5400,6921
|
|
20240219,151000,42686850850,5420,5410,5420,5400,8358
|
|
20240219,150900,42641612740,5410,5420,5430,5400,14945
|
|
20240219,150800,42560718290,5420,5420,5430,5410,8379
|
|
20240219,150700,42515334610,5420,5410,5430,5400,12212
|
|
20240219,150600,42449164320,5410,5380,5420,5380,16142
|
|
20240219,150500,42362022900,5380,5380,5390,5370,4259
|
|
20240219,150400,42339113540,5380,5370,5380,5370,10534
|
|
20240219,150300,42282460830,5380,5390,5390,5370,4697
|
|
20240219,150200,42257221570,5390,5370,5390,5350,7085
|
|
20240219,150100,42219169930,5370,5380,5380,5360,2122
|
|
20240219,150000,42207762010,5380,5350,5380,5340,14291
|
|
20240219,145900,42131164040,5360,5360,5370,5350,2453
|
|
20240219,145800,42118022870,5360,5360,5370,5350,2551
|
|
20240219,145700,42104368360,5350,5340,5360,5320,11166
|
|
20240219,145600,42044765480,5340,5340,5340,5340,2138
|
|
20240219,145500,42033348560,5340,5340,5350,5330,6392
|
|
20240219,145400,41999216900,5350,5370,5370,5340,5222
|
|
20240219,145300,41971236370,5380,5380,5380,5370,2188
|
|
20240219,145200,41959484940,5380,5400,5400,5370,5131
|
|
20240219,145100,41931853490,5400,5380,5400,5370,7342
|
|
20240219,145000,41892309790,5380,5370,5390,5360,8983
|
|
20240219,144900,41843960010,5360,5380,5390,5360,4515
|
|
20240219,144800,41819672250,5380,5350,5380,5350,7596
|
|
20240219,144700,41778922860,5350,5350,5350,5340,3344
|
|
20240219,144600,41761040380,5340,5340,5340,5330,3933
|
|
20240219,144500,41740057570,5340,5340,5340,5330,1722
|
|
20240219,144400,41730870610,5340,5340,5350,5340,2993
|
|
20240219,144300,41714886300,5340,5340,5350,5330,5849
|
|
20240219,144200,41683654410,5350,5350,5360,5340,4236
|
|
20240219,144100,41660993290,5360,5370,5370,5360,5660
|
|
20240219,144000,41630630160,5370,5380,5400,5360,18091
|
|
20240219,143900,41533272380,5370,5340,5380,5320,21188
|
|
20240219,143800,41419879560,5330,5320,5340,5320,7329
|
|
20240219,143700,41380847040,5320,5280,5330,5280,13902
|
|
20240219,143600,41307182000,5280,5240,5280,5240,26242
|
|
20240219,143500,41169281280,5250,5260,5270,5240,22984
|
|
20240219,143400,41048548740,5260,5280,5280,5260,15272
|
|
20240219,143300,40968178030,5280,5300,5310,5270,31485
|
|
20240219,143200,40801519320,5310,5310,5320,5300,9034
|
|
20240219,143100,40753559370,5310,5310,5310,5300,15055
|
|
20240219,143000,40673719020,5310,5330,5330,5300,12344
|
|
20240219,142900,40608224160,5330,5320,5340,5310,8078
|
|
20240219,142800,40565236120,5320,5320,5340,5310,6580
|
|
20240219,142700,40530256210,5310,5310,5340,5300,28241
|
|
20240219,142600,40380130190,5310,5330,5330,5310,7985
|
|
20240219,142500,40337637860,5330,5340,5340,5330,3289
|
|
20240219,142400,40320103590,5340,5330,5340,5330,3187
|
|
20240219,142300,40303105140,5330,5350,5350,5330,3786
|
|
20240219,142200,40282890050,5340,5350,5350,5320,10095
|
|
20240219,142100,40229041760,5350,5370,5370,5350,7007
|
|
20240219,142000,40191486050,5370,5360,5380,5350,5786
|
|
20240219,141900,40160422300,5350,5350,5350,5340,2528
|
|
20240219,141800,40146903050,5350,5350,5360,5340,5148
|
|
20240219,141700,40119375430,5350,5340,5350,5340,2412
|
|
20240219,141600,40106476220,5340,5350,5360,5340,7171
|
|
20240219,141500,40068150530,5350,5300,5350,5300,16027
|
|
20240219,141400,39982977170,5300,5320,5330,5300,34763
|
|
20240219,141300,39798372030,5320,5350,5370,5320,12858
|
|
20240219,141200,39729710040,5370,5370,5370,5340,4807
|
|
20240219,141100,39703943490,5380,5340,5380,5330,14416
|
|
20240219,141000,39626523520,5340,5330,5360,5330,15001
|
|
20240219,140900,39546377380,5320,5340,5350,5320,10202
|
|
20240219,140800,39491987410,5340,5360,5360,5340,9560
|
|
20240219,140700,39440891990,5360,5360,5370,5350,5598
|
|
20240219,140600,39410885950,5360,5350,5360,5340,3930
|
|
20240219,140500,39389856150,5350,5330,5350,5320,19761
|
|
20240219,140400,39284460730,5320,5360,5360,5320,35973
|
|
20240219,140300,39092124810,5360,5370,5380,5360,11682
|
|
20240219,140200,39029439050,5370,5380,5380,5370,8271
|
|
20240219,140100,38984996350,5380,5390,5390,5370,12246
|
|
20240219,140000,38919118500,5390,5410,5410,5390,16146
|
|
20240219,135900,38831997220,5410,5410,5410,5400,1156
|
|
20240219,135800,38825753050,5410,5400,5410,5400,2868
|
|
20240219,135700,38810246010,5400,5410,5410,5400,2335
|
|
20240219,135600,38797627030,5410,5410,5420,5400,3678
|
|
20240219,135500,38777735320,5400,5420,5430,5400,12702
|
|
20240219,135400,38708962980,5420,5450,5450,5420,3258
|
|
20240219,135300,38691260070,5450,5440,5450,5440,4526
|
|
20240219,135200,38666637290,5440,5450,5450,5440,1925
|
|
20240219,135100,38656147320,5450,5440,5450,5440,1724
|
|
20240219,135000,38646766980,5440,5440,5450,5440,2672
|
|
20240219,134900,38632226780,5440,5440,5450,5440,3645
|
|
20240219,134800,38612382810,5440,5450,5450,5430,5170
|
|
20240219,134700,38584252820,5450,5440,5450,5440,2152
|
|
20240219,134600,38572532520,5440,5460,5460,5440,591
|
|
20240219,134500,38569311770,5460,5440,5460,5440,3153
|
|
20240219,134400,38552113880,5440,5440,5440,5430,6829
|
|
20240219,134300,38514981690,5430,5430,5440,5430,3367
|
|
20240219,134200,38496679800,5440,5450,5450,5430,6582
|
|
20240219,134100,38460885070,5450,5460,5470,5450,3267
|
|
20240219,134000,38443064450,5470,5470,5470,5450,2782
|
|
20240219,133900,38427870180,5470,5460,5470,5450,3614
|
|
20240219,133800,38408124080,5470,5460,5470,5460,3514
|
|
20240219,133700,38388930660,5470,5470,5470,5450,2199
|
|
20240219,133600,38376924800,5470,5440,5470,5440,6008
|
|
20240219,133500,38344166170,5430,5440,5440,5420,2148
|
|
20240219,133400,38332486280,5440,5440,5450,5420,3373
|
|
20240219,133300,38314152600,5430,5440,5460,5420,14359
|
|
20240219,133200,38236120840,5450,5440,5450,5430,7209
|
|
20240219,133100,38196886840,5440,5420,5440,5420,1858
|
|
20240219,133000,38186803140,5430,5440,5450,5430,2121
|
|
20240219,132900,38175273930,5450,5440,5450,5430,2638
|
|
20240219,132800,38160930860,5450,5430,5450,5420,3389
|
|
20240219,132700,38142497960,5420,5400,5420,5390,42779
|
|
20240219,132600,37911283770,5400,5410,5410,5400,18316
|
|
20240219,132500,37812366900,5400,5410,5420,5400,9088
|
|
20240219,132400,37763209950,5420,5420,5420,5410,3706
|
|
20240219,132300,37743146120,5420,5430,5430,5410,8080
|
|
20240219,132200,37699352670,5420,5420,5430,5410,2981
|
|
20240219,132100,37683193830,5420,5430,5430,5410,1649
|
|
20240219,132000,37674256060,5430,5420,5430,5420,2471
|
|
20240219,131900,37660860570,5420,5420,5430,5410,5988
|
|
20240219,131800,37628427630,5420,5420,5430,5420,7013
|
|
20240219,131700,37590414570,5420,5430,5440,5420,1347
|
|
20240219,131600,37583104850,5430,5420,5440,5420,2727
|
|
20240219,131500,37568306010,5420,5440,5460,5420,15239
|
|
20240219,131400,37485588990,5460,5460,5470,5440,7265
|
|
20240219,131300,37445930530,5480,5470,5480,5460,1038
|
|
20240219,131200,37440248930,5460,5460,5470,5450,1673
|
|
20240219,131100,37431106180,5460,5470,5480,5450,3671
|
|
20240219,131000,37411016270,5470,5430,5480,5430,8347
|
|
20240219,130900,37365483430,5430,5450,5450,5430,4842
|
|
20240219,130800,37339126850,5450,5470,5470,5450,4204
|
|
20240219,130700,37316185210,5460,5470,5470,5450,4005
|
|
20240219,130600,37294327560,5470,5480,5480,5460,2304
|
|
20240219,130500,37281728830,5480,5460,5480,5460,5461
|
|
20240219,130400,37251889560,5440,5440,5460,5440,5711
|
|
20240219,130300,37220800630,5430,5440,5450,5420,7391
|
|
20240219,130200,37180699880,5430,5450,5460,5430,10118
|
|
20240219,130100,37125636910,5450,5480,5480,5450,9539
|
|
20240219,130000,37073521060,5480,5470,5480,5470,976
|
|
20240219,125900,37068175140,5470,5490,5490,5470,4508
|
|
20240219,125800,37043483590,5490,5480,5500,5480,1336
|
|
20240219,125700,37036150220,5500,5480,5500,5480,489
|
|
20240219,125600,37033470440,5480,5500,5500,5480,4302
|
|
20240219,125500,37009863930,5500,5490,5500,5490,2967
|
|
20240219,125400,36993551390,5490,5500,5500,5490,8016
|
|
20240219,125300,36949535190,5500,5500,5510,5490,3982
|
|
20240219,125200,36927632960,5500,5510,5510,5490,5548
|
|
20240219,125100,36897141400,5500,5500,5510,5500,5785
|
|
20240219,125000,36865319520,5510,5530,5530,5500,7309
|
|
20240219,124900,36825052130,5520,5530,5530,5510,4413
|
|
20240219,124800,36800668150,5510,5530,5530,5510,3337
|
|
20240219,124700,36782247060,5530,5510,5540,5510,9630
|
|
20240219,124600,36729113860,5510,5490,5510,5480,4110
|
|
20240219,124500,36706537470,5480,5480,5510,5470,4468
|
|
20240219,124400,36682021370,5470,5510,5520,5470,24882
|
|
20240219,124300,36545312240,5520,5510,5520,5500,6325
|
|
20240219,124200,36510458120,5520,5530,5540,5500,12488
|
|
20240219,124100,36441614460,5540,5570,5570,5530,8865
|
|
20240219,124000,36392462980,5550,5550,5590,5550,55199
|
|
20240219,123900,36085202270,5560,5530,5560,5510,20951
|
|
20240219,123800,35969097890,5520,5530,5540,5510,15636
|
|
20240219,123700,35882802090,5530,5480,5530,5480,27680
|
|
20240219,123600,35730253890,5490,5480,5490,5450,13700
|
|
20240219,123500,35655441970,5450,5440,5470,5440,8079
|
|
20240219,123400,35611366530,5450,5450,5460,5430,10374
|
|
20240219,123300,35554948220,5460,5460,5470,5450,1718
|
|
20240219,123200,35545562900,5460,5470,5470,5460,1756
|
|
20240219,123100,35535973120,5460,5470,5480,5450,2838
|
|
20240219,123000,35520462190,5460,5430,5470,5430,5667
|
|
20240219,122900,35489604910,5430,5440,5450,5430,7074
|
|
20240219,122800,35451176360,5460,5460,5460,5450,342
|
|
20240219,122700,35449310840,5440,5460,5460,5440,2889
|
|
20240219,122600,35433566800,5460,5460,5470,5460,1360
|
|
20240219,122500,35426141160,5460,5470,5480,5450,3896
|
|
20240219,122400,35404862610,5470,5470,5480,5450,1798
|
|
20240219,122300,35395029450,5480,5450,5480,5450,14052
|
|
20240219,122200,35318207420,5450,5450,5450,5420,501
|
|
20240219,122100,35315489500,5420,5440,5450,5420,6935
|
|
20240219,122000,35277815560,5440,5440,5440,5430,1412
|
|
20240219,121900,35270142230,5450,5450,5450,5440,606
|
|
20240219,121800,35266840480,5450,5440,5460,5430,2808
|
|
20240219,121700,35251556830,5450,5440,5450,5430,2092
|
|
20240219,121600,35240170490,5430,5440,5440,5420,3048
|
|
20240219,121500,35223594470,5440,5420,5440,5420,3415
|
|
20240219,121400,35205053430,5420,5440,5440,5410,1510
|
|
20240219,121300,35196865690,5430,5420,5430,5410,7303
|
|
20240219,121200,35157260810,5430,5430,5430,5420,1435
|
|
20240219,121100,35149471670,5420,5440,5440,5420,2851
|
|
20240219,121000,35133990670,5440,5420,5450,5420,1041
|
|
20240219,120900,35128328950,5420,5410,5420,5400,9574
|
|
20240219,120800,35076571800,5420,5410,5420,5400,7960
|
|
20240219,120700,35033487700,5410,5410,5420,5410,2713
|
|
20240219,120600,35018807730,5410,5420,5420,5410,5222
|
|
20240219,120500,34990556110,5410,5440,5440,5410,11082
|
|
20240219,120400,34930467460,5440,5440,5460,5440,2117
|
|
20240219,120300,34918931620,5430,5450,5450,5430,3745
|
|
20240219,120200,34898548510,5450,5450,5460,5450,2244
|
|
20240219,120100,34886318640,5450,5460,5460,5440,3108
|
|
20240219,120000,34869383870,5450,5460,5460,5440,1108
|
|
20240219,115900,34863338690,5460,5470,5470,5440,5119
|
|
20240219,115800,34835418370,5470,5470,5470,5460,7003
|
|
20240219,115700,34797115280,5470,5450,5470,5450,9137
|
|
20240219,115600,34747226370,5440,5450,5450,5440,5343
|
|
20240219,115500,34718143530,5450,5440,5450,5440,1877
|
|
20240219,115400,34707921540,5440,5460,5460,5440,896
|
|
20240219,115300,34703037660,5460,5460,5460,5450,3977
|
|
20240219,115200,34681343600,5450,5450,5460,5440,1865
|
|
20240219,115100,34671174460,5440,5440,5450,5420,2761
|
|
20240219,115000,34656147380,5440,5460,5470,5400,53715
|
|
20240219,114900,34364614950,5470,5460,5470,5460,1965
|
|
20240219,114800,34353881720,5470,5470,5480,5460,3260
|
|
20240219,114700,34336049730,5480,5470,5480,5470,1948
|
|
20240219,114600,34325378470,5470,5480,5490,5470,3013
|
|
20240219,114500,34308892020,5480,5490,5490,5470,1488
|
|
20240219,114400,34300746760,5490,5490,5490,5480,1690
|
|
20240219,114300,34291483320,5490,5490,5490,5480,2203
|
|
20240219,114200,34279396500,5490,5490,5490,5480,735
|
|
20240219,114100,34275361360,5490,5490,5490,5480,662
|
|
20240219,114000,34271727000,5490,5470,5490,5470,4345
|
|
20240219,113900,34247950060,5470,5480,5480,5470,3828
|
|
20240219,113800,34227005410,5480,5500,5500,5470,1641
|
|
20240219,113700,34218010560,5470,5500,5520,5420,49528
|
|
20240219,113600,33947540430,5510,5510,5520,5500,2515
|
|
20240219,113500,33933682770,5510,5500,5510,5500,1953
|
|
20240219,113400,33922931940,5510,5500,5510,5500,3710
|
|
20240219,113300,33902526350,5500,5480,5500,5480,636
|
|
20240219,113200,33899031790,5480,5480,5490,5480,3343
|
|
20240219,113100,33880684650,5480,5500,5500,5480,2233
|
|
20240219,113000,33868427450,5490,5480,5490,5480,6197
|
|
20240219,112900,33834456800,5480,5490,5500,5480,1821
|
|
20240219,112800,33824461010,5490,5470,5490,5470,450
|
|
20240219,112700,33821992470,5470,5510,5510,5470,10129
|
|
20240219,112600,33766424270,5500,5510,5510,5490,5525
|
|
20240219,112500,33736006610,5510,5530,5530,5480,14512
|
|
20240219,112400,33656195470,5530,5530,5540,5510,7697
|
|
20240219,112300,33613668360,5530,5530,5540,5520,3445
|
|
20240219,112200,33594614690,5540,5540,5540,5520,6361
|
|
20240219,112100,33559460400,5530,5530,5540,5530,4939
|
|
20240219,112000,33532118650,5540,5550,5560,5530,12821
|
|
20240219,111900,33461012940,5560,5570,5580,5540,11006
|
|
20240219,111800,33399772580,5580,5530,5600,5520,44085
|
|
20240219,111700,33153986720,5560,5490,5570,5480,25810
|
|
20240219,111600,33011310120,5500,5470,5510,5470,17521
|
|
20240219,111500,32915056290,5480,5460,5480,5460,6167
|
|
20240219,111400,32881332880,5470,5450,5470,5450,4047
|
|
20240219,111300,32859239310,5460,5450,5470,5450,4115
|
|
20240219,111200,32836773140,5450,5440,5450,5430,7872
|
|
20240219,111100,32793944490,5430,5430,5450,5420,8453
|
|
20240219,111000,32748043660,5440,5440,5460,5430,7936
|
|
20240219,110900,32704911730,5430,5450,5450,5430,12600
|
|
20240219,110800,32636325130,5450,5450,5460,5450,3356
|
|
20240219,110700,32618021080,5450,5470,5470,5450,9634
|
|
20240219,110600,32565468360,5470,5460,5470,5450,7398
|
|
20240219,110500,32525066850,5460,5490,5490,5460,12606
|
|
20240219,110400,32456115710,5470,5490,5500,5470,8351
|
|
20240219,110300,32410288810,5500,5500,5500,5480,1200
|
|
20240219,110200,32403700860,5490,5470,5510,5470,6941
|
|
20240219,110100,32365612700,5480,5500,5500,5470,11444
|
|
20240219,110000,32302843550,5500,5510,5520,5500,2575
|
|
20240219,105900,32288648500,5510,5510,5520,5500,5045
|
|
20240219,105800,32260838940,5510,5520,5530,5500,4746
|
|
20240219,105700,32234652430,5520,5500,5520,5480,12206
|
|
20240219,105600,32167581110,5500,5510,5520,5490,4461
|
|
20240219,105500,32143058850,5500,5510,5520,5500,5297
|
|
20240219,105400,32113884740,5510,5510,5530,5500,10834
|
|
20240219,105300,32054094200,5520,5480,5520,5470,11563
|
|
20240219,105200,31990576580,5480,5500,5500,5470,15700
|
|
20240219,105100,31904509540,5500,5520,5520,5490,11312
|
|
20240219,105000,31842300810,5510,5520,5530,5500,23126
|
|
20240219,104900,31714829820,5520,5530,5540,5520,4115
|
|
20240219,104800,31692055480,5530,5520,5540,5510,10096
|
|
20240219,104700,31636273310,5530,5540,5540,5510,20999
|
|
20240219,104600,31520315990,5530,5570,5570,5530,10413
|
|
20240219,104500,31462518630,5570,5580,5590,5570,7615
|
|
20240219,104400,31420070300,5590,5520,5600,5520,21068
|
|
20240219,104300,31302806590,5520,5540,5540,5510,10606
|
|
20240219,104200,31244248910,5520,5530,5550,5520,17543
|
|
20240219,104100,31147202340,5530,5510,5540,5510,10704
|
|
20240219,104000,31088142090,5520,5540,5560,5520,26810
|
|
20240219,103900,30939917720,5530,5560,5560,5530,18158
|
|
20240219,103800,30839320800,5560,5610,5610,5550,25505
|
|
20240219,103700,30696929560,5610,5620,5620,5580,18252
|
|
20240219,103600,30594629780,5600,5550,5620,5550,25706
|
|
20240219,103500,30451429050,5550,5610,5620,5550,25102
|
|
20240219,103400,30311273490,5610,5610,5620,5580,28600
|
|
20240219,103300,30151109700,5610,5590,5630,5570,35893
|
|
20240219,103200,29950003960,5590,5580,5610,5570,57811
|
|
20240219,103100,29626518180,5580,5550,5580,5550,18342
|
|
20240219,103000,29524303580,5550,5530,5560,5520,25039
|
|
20240219,102900,29385561020,5530,5530,5530,5520,6732
|
|
20240219,102800,29348367010,5530,5530,5540,5520,13048
|
|
20240219,102700,29276181760,5540,5510,5540,5500,29872
|
|
20240219,102600,29111141650,5520,5500,5520,5490,10367
|
|
20240219,102500,29054022540,5500,5500,5510,5480,11310
|
|
20240219,102400,28991874780,5490,5500,5510,5490,6063
|
|
20240219,102300,28958521530,5500,5500,5500,5480,10099
|
|
20240219,102200,28903033590,5500,5510,5520,5490,22473
|
|
20240219,102100,28779354270,5510,5510,5520,5500,12435
|
|
20240219,102000,28710858150,5500,5480,5510,5480,22909
|
|
20240219,101900,28584889380,5480,5480,5490,5470,6064
|
|
20240219,101800,28551667510,5480,5480,5490,5470,12159
|
|
20240219,101700,28484967610,5490,5500,5500,5480,21739
|
|
20240219,101600,28365542730,5500,5450,5500,5450,23628
|
|
20240219,101500,28236057970,5450,5450,5460,5440,9414
|
|
20240219,101400,28184726620,5450,5430,5450,5430,4674
|
|
20240219,101300,28159289400,5430,5440,5460,5430,6043
|
|
20240219,101200,28126390350,5430,5430,5450,5430,3587
|
|
20240219,101100,28106901060,5440,5440,5470,5430,6217
|
|
20240219,101000,28073069040,5450,5470,5480,5440,16024
|
|
20240219,100900,27985614280,5470,5460,5480,5450,10220
|
|
20240219,100800,27929726330,5460,5430,5460,5420,10275
|
|
20240219,100700,27873720560,5430,5430,5440,5420,13440
|
|
20240219,100600,27800750930,5430,5450,5460,5430,22641
|
|
20240219,100500,27677382990,5450,5440,5470,5430,45087
|
|
20240219,100400,27431543690,5440,5410,5440,5400,25330
|
|
20240219,100300,27294359820,5410,5390,5410,5390,22780
|
|
20240219,100200,27171365800,5390,5390,5390,5380,10723
|
|
20240219,100100,27113587790,5390,5390,5390,5380,15625
|
|
20240219,100000,27029442160,5380,5390,5390,5380,15173
|
|
20240219,095900,26947707120,5380,5390,5390,5380,9967
|
|
20240219,095800,26894043610,5380,5340,5390,5310,82004
|
|
20240219,095700,26455921080,5360,5340,5360,5330,40684
|
|
20240219,095600,26238778950,5340,5400,5400,5340,24662
|
|
20240219,095500,26106557960,5400,5410,5430,5380,14820
|
|
20240219,095400,26026396050,5420,5380,5420,5360,34657
|
|
20240219,095300,25839498420,5370,5380,5380,5340,66383
|
|
20240219,095200,25483365860,5390,5410,5420,5360,70172
|
|
20240219,095100,25105259990,5420,5460,5460,5410,23934
|
|
20240219,095000,24975311020,5460,5460,5480,5440,33313
|
|
20240219,094900,24793335950,5460,5460,5470,5450,13375
|
|
20240219,094800,24720353050,5460,5460,5480,5450,12175
|
|
20240219,094700,24653882850,5460,5440,5480,5410,43790
|
|
20240219,094600,24416241630,5430,5490,5500,5420,61290
|
|
20240219,094500,24082153660,5490,5480,5500,5480,4698
|
|
20240219,094400,24056364280,5480,5490,5500,5480,11545
|
|
20240219,094300,23993016960,5490,5470,5500,5450,20126
|
|
20240219,094200,23882861080,5470,5480,5480,5460,21643
|
|
20240219,094100,23764584570,5480,5490,5500,5470,31174
|
|
20240219,094000,23593549190,5480,5460,5500,5450,57332
|
|
20240219,093900,23279639110,5460,5490,5500,5460,35475
|
|
20240219,093800,23085076140,5490,5540,5540,5490,56114
|
|
20240219,093700,22775973470,5530,5530,5550,5520,24667
|
|
20240219,093600,22639579590,5530,5560,5560,5520,42357
|
|
20240219,093500,22404948760,5560,5560,5570,5550,11950
|
|
20240219,093400,22338479280,5560,5570,5580,5550,34799
|
|
20240219,093300,22144870340,5560,5600,5600,5560,16601
|
|
20240219,093200,22052311500,5600,5590,5600,5570,34735
|
|
20240219,093100,21858289400,5590,5630,5640,5590,43063
|
|
20240219,093000,21616770140,5630,5650,5660,5620,32116
|
|
20240219,092900,21435793750,5650,5630,5660,5610,54058
|
|
20240219,092800,21131223760,5620,5600,5660,5580,55119
|
|
20240219,092700,20821052400,5590,5590,5630,5580,60911
|
|
20240219,092600,20479616970,5600,5550,5600,5540,31730
|
|
20240219,092500,20302939860,5530,5600,5630,5500,63035
|
|
20240219,092400,19953531580,5590,5510,5590,5510,43497
|
|
20240219,092300,19711727610,5520,5560,5570,5500,64469
|
|
20240219,092200,19355106170,5570,5580,5600,5550,20659
|
|
20240219,092100,19239936580,5560,5620,5620,5550,31123
|
|
20240219,092000,19066134610,5620,5530,5620,5510,85232
|
|
20240219,091900,18593872500,5530,5580,5590,5510,90664
|
|
20240219,091800,18090956740,5580,5600,5620,5560,43394
|
|
20240219,091700,17848347790,5610,5530,5630,5500,92992
|
|
20240219,091600,17332609840,5530,5610,5610,5520,96040
|
|
20240219,091500,16799825850,5610,5580,5630,5570,75771
|
|
20240219,091400,16375247140,5580,5620,5640,5580,77747
|
|
20240219,091300,15939219510,5620,5640,5690,5620,72571
|
|
20240219,091200,15530010540,5630,5660,5690,5620,81921
|
|
20240219,091100,15067242810,5660,5730,5740,5660,112152
|
|
20240219,091000,14428820870,5750,5670,5790,5650,100920
|
|
20240219,090900,13850658740,5660,5740,5780,5640,140087
|
|
20240219,090800,13051949520,5740,5760,5810,5710,149950
|
|
20240219,090700,12185187650,5760,5740,5770,5690,103418
|
|
20240219,090600,11593243040,5740,5740,5780,5710,145769
|
|
20240219,090500,10754804000,5730,5690,5730,5670,108277
|
|
20240219,090400,10137498000,5670,5600,5740,5600,165738
|
|
20240219,090300,9196341680,5610,5770,5790,5580,243512
|
|
20240219,090200,7805216400,5770,5830,5860,5730,320372
|
|
20240219,090100,5949350780,5830,5650,5950,5650,506981
|
|
20240219,090000,2996992250,5650,5520,5670,5510,524369
|