611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,190700,3799416905,3730,3730,3730,3730,0
|
|
20240219,190600,3799416905,3730,3730,3730,3730,0
|
|
20240219,190500,3799416905,3730,3730,3730,3730,0
|
|
20240219,190400,3799416905,3730,3730,3730,3730,0
|
|
20240219,190300,3799416905,3730,3730,3730,3730,0
|
|
20240219,190200,3799416905,3730,3730,3730,3730,0
|
|
20240219,190100,3799416905,3730,3730,3730,3730,0
|
|
20240219,190000,3799416905,3730,3730,3730,3730,0
|
|
20240219,185900,3799416905,3730,3730,3730,3730,0
|
|
20240219,185800,3799416905,3730,3730,3730,3730,0
|
|
20240219,185700,3799416905,3730,3730,3730,3730,0
|
|
20240219,185600,3799416905,3730,3730,3730,3730,0
|
|
20240219,185500,3799416905,3730,3730,3730,3730,0
|
|
20240219,185400,3799416905,3730,3730,3730,3730,0
|
|
20240219,185300,3799416905,3730,3730,3730,3730,0
|
|
20240219,185200,3799416905,3730,3730,3730,3730,0
|
|
20240219,185100,3799416905,3730,3730,3730,3730,0
|
|
20240219,185000,3799416905,3730,3730,3730,3730,0
|
|
20240219,184900,3799416905,3730,3730,3730,3730,0
|
|
20240219,184800,3799416905,3730,3730,3730,3730,0
|
|
20240219,184700,3799416905,3730,3730,3730,3730,0
|
|
20240219,184600,3799416905,3730,3730,3730,3730,0
|
|
20240219,184500,3799416905,3730,3730,3730,3730,0
|
|
20240219,184400,3799416905,3730,3730,3730,3730,0
|
|
20240219,184300,3799416905,3730,3730,3730,3730,0
|
|
20240219,184200,3799416905,3730,3730,3730,3730,0
|
|
20240219,184100,3799416905,3730,3730,3730,3730,0
|
|
20240219,184000,3799416905,3730,3730,3730,3730,0
|
|
20240219,183900,3799416905,3730,3730,3730,3730,0
|
|
20240219,183800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,183700,3799416905,3730,3730,3730,3730,0
|
|
20240219,183600,3799416905,3730,3730,3730,3730,0
|
|
20240219,183500,3799416905,3730,3730,3730,3730,0
|
|
20240219,183400,3799416905,3730,3730,3730,3730,0
|
|
20240219,183300,3799416905,3730,3730,3730,3730,0
|
|
20240219,183200,3799416905,3730,3730,3730,3730,0
|
|
20240219,183100,3799416905,3730,3730,3730,3730,0
|
|
20240219,183000,3799416905,3730,3730,3730,3730,0
|
|
20240219,182900,3799416905,3730,3730,3730,3730,0
|
|
20240219,182800,3799416905,3730,3730,3730,3730,0
|
|
20240219,182700,3799416905,3730,3730,3730,3730,0
|
|
20240219,182600,3799416905,3730,3730,3730,3730,0
|
|
20240219,182500,3799416905,3730,3730,3730,3730,0
|
|
20240219,182400,3799416905,3730,3730,3730,3730,0
|
|
20240219,182300,3799416905,3730,3730,3730,3730,0
|
|
20240219,182200,3799416905,3730,3730,3730,3730,0
|
|
20240219,182100,3799416905,3730,3730,3730,3730,0
|
|
20240219,182000,3799416905,3730,3730,3730,3730,0
|
|
20240219,181900,3799416905,3730,3730,3730,3730,0
|
|
20240219,181800,3799416905,3730,3730,3730,3730,0
|
|
20240219,181700,3799416905,3730,3730,3730,3730,0
|
|
20240219,181600,3799416905,3730,3730,3730,3730,0
|
|
20240219,181500,3799416905,3730,3730,3730,3730,0
|
|
20240219,181400,3799416905,3730,3730,3730,3730,0
|
|
20240219,181300,3799416905,3730,3730,3730,3730,0
|
|
20240219,181200,3799416905,3730,3730,3730,3730,0
|
|
20240219,181100,3799416905,3730,3730,3730,3730,0
|
|
20240219,181000,3799416905,3730,3730,3730,3730,0
|
|
20240219,180900,3799416905,3730,3730,3730,3730,0
|
|
20240219,180800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,180700,3799416905,3730,3730,3730,3730,0
|
|
20240219,180600,3799416905,3730,3730,3730,3730,0
|
|
20240219,180500,3799416905,3730,3730,3730,3730,0
|
|
20240219,180400,3799416905,3730,3730,3730,3730,0
|
|
20240219,180300,3799416905,3730,3730,3730,3730,0
|
|
20240219,180200,3799416905,3730,3730,3730,3730,0
|
|
20240219,180100,3799416905,3730,3730,3730,3730,0
|
|
20240219,180000,3799416905,3730,3730,3730,3730,0
|
|
20240219,175900,3799416905,3730,3730,3730,3730,0
|
|
20240219,175800,3799416905,3730,3730,3730,3730,0
|
|
20240219,175700,3799416905,3730,3730,3730,3730,0
|
|
20240219,175600,3799416905,3730,3730,3730,3730,0
|
|
20240219,175500,3799416905,3730,3730,3730,3730,0
|
|
20240219,175400,3799416905,3730,3730,3730,3730,0
|
|
20240219,175300,3799416905,3730,3730,3730,3730,0
|
|
20240219,175200,3799416905,3730,3730,3730,3730,0
|
|
20240219,175100,3799416905,3730,3730,3730,3730,0
|
|
20240219,175000,3799416905,3730,3730,3730,3730,0
|
|
20240219,174900,3799416905,3730,3730,3730,3730,0
|
|
20240219,174800,3799416905,3730,3730,3730,3730,0
|
|
20240219,174700,3799416905,3730,3730,3730,3730,0
|
|
20240219,174600,3799416905,3730,3730,3730,3730,0
|
|
20240219,174500,3799416905,3730,3730,3730,3730,0
|
|
20240219,174400,3799416905,3730,3730,3730,3730,0
|
|
20240219,174300,3799416905,3730,3730,3730,3730,0
|
|
20240219,174200,3799416905,3730,3730,3730,3730,0
|
|
20240219,174100,3799416905,3730,3730,3730,3730,0
|
|
20240219,174000,3799416905,3730,3730,3730,3730,0
|
|
20240219,173900,3799416905,3730,3730,3730,3730,0
|
|
20240219,173800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,173700,3799416905,3730,3730,3730,3730,0
|
|
20240219,173600,3799416905,3730,3730,3730,3730,0
|
|
20240219,173500,3799416905,3730,3730,3730,3730,0
|
|
20240219,173400,3799416905,3730,3730,3730,3730,0
|
|
20240219,173300,3799416905,3730,3730,3730,3730,0
|
|
20240219,173200,3799416905,3730,3730,3730,3730,0
|
|
20240219,173100,3799416905,3730,3730,3730,3730,0
|
|
20240219,173000,3799416905,3730,3730,3730,3730,0
|
|
20240219,172900,3799416905,3730,3730,3730,3730,0
|
|
20240219,172800,3799416905,3730,3730,3730,3730,0
|
|
20240219,172700,3799416905,3730,3730,3730,3730,0
|
|
20240219,172600,3799416905,3730,3730,3730,3730,0
|
|
20240219,172500,3799416905,3730,3730,3730,3730,0
|
|
20240219,172400,3799416905,3730,3730,3730,3730,0
|
|
20240219,172300,3799416905,3730,3730,3730,3730,0
|
|
20240219,172200,3799416905,3730,3730,3730,3730,0
|
|
20240219,172100,3799416905,3730,3730,3730,3730,0
|
|
20240219,172000,3799416905,3730,3730,3730,3730,0
|
|
20240219,171900,3799416905,3730,3730,3730,3730,0
|
|
20240219,171800,3799416905,3730,3730,3730,3730,0
|
|
20240219,171700,3799416905,3730,3730,3730,3730,0
|
|
20240219,171600,3799416905,3730,3730,3730,3730,0
|
|
20240219,171500,3799416905,3730,3730,3730,3730,0
|
|
20240219,171400,3799416905,3730,3730,3730,3730,0
|
|
20240219,171300,3799416905,3730,3730,3730,3730,0
|
|
20240219,171200,3799416905,3730,3730,3730,3730,0
|
|
20240219,171100,3799416905,3730,3730,3730,3730,0
|
|
20240219,171000,3799416905,3730,3730,3730,3730,0
|
|
20240219,170900,3799416905,3730,3730,3730,3730,0
|
|
20240219,170800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,170700,3799416905,3730,3730,3730,3730,0
|
|
20240219,170600,3799416905,3730,3730,3730,3730,0
|
|
20240219,170500,3799416905,3730,3730,3730,3730,0
|
|
20240219,170400,3799416905,3730,3730,3730,3730,0
|
|
20240219,170300,3799416905,3730,3730,3730,3730,0
|
|
20240219,170200,3799416905,3730,3730,3730,3730,0
|
|
20240219,170100,3799416905,3730,3730,3730,3730,0
|
|
20240219,170000,3799416905,3730,3730,3730,3730,0
|
|
20240219,165900,3799416905,3730,3730,3730,3730,0
|
|
20240219,165800,3799416905,3730,3730,3730,3730,0
|
|
20240219,165700,3799416905,3730,3730,3730,3730,0
|
|
20240219,165600,3799416905,3730,3730,3730,3730,0
|
|
20240219,165500,3799416905,3730,3730,3730,3730,0
|
|
20240219,165400,3799416905,3730,3730,3730,3730,0
|
|
20240219,165300,3799416905,3730,3730,3730,3730,0
|
|
20240219,165200,3799416905,3730,3730,3730,3730,0
|
|
20240219,165100,3799416905,3730,3730,3730,3730,0
|
|
20240219,165000,3799416905,3730,3730,3730,3730,0
|
|
20240219,164900,3799416905,3730,3730,3730,3730,0
|
|
20240219,164800,3799416905,3730,3730,3730,3730,0
|
|
20240219,164700,3799416905,3730,3730,3730,3730,0
|
|
20240219,164600,3799416905,3730,3730,3730,3730,0
|
|
20240219,164500,3799416905,3730,3730,3730,3730,0
|
|
20240219,164400,3799416905,3730,3730,3730,3730,0
|
|
20240219,164300,3799416905,3730,3730,3730,3730,0
|
|
20240219,164200,3799416905,3730,3730,3730,3730,0
|
|
20240219,164100,3799416905,3730,3730,3730,3730,0
|
|
20240219,164000,3799416905,3730,3730,3730,3730,0
|
|
20240219,163900,3799416905,3730,3730,3730,3730,0
|
|
20240219,163800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,163700,3799416905,3730,3730,3730,3730,0
|
|
20240219,163600,3799416905,3730,3730,3730,3730,0
|
|
20240219,163500,3799416905,3730,3730,3730,3730,0
|
|
20240219,163400,3799416905,3730,3730,3730,3730,0
|
|
20240219,163300,3799416905,3730,3730,3730,3730,0
|
|
20240219,163200,3799416905,3730,3730,3730,3730,0
|
|
20240219,163100,3799416905,3730,3730,3730,3730,0
|
|
20240219,163000,3799416905,3730,3730,3730,3730,0
|
|
20240219,162900,3799416905,3730,3730,3730,3730,0
|
|
20240219,162800,3799416905,3730,3730,3730,3730,0
|
|
20240219,162700,3799416905,3730,3730,3730,3730,0
|
|
20240219,162600,3799416905,3730,3730,3730,3730,0
|
|
20240219,162500,3799416905,3730,3730,3730,3730,0
|
|
20240219,162400,3799416905,3730,3730,3730,3730,0
|
|
20240219,162300,3799416905,3730,3730,3730,3730,0
|
|
20240219,162200,3799416905,3730,3730,3730,3730,0
|
|
20240219,162100,3799416905,3730,3730,3730,3730,0
|
|
20240219,162000,3799416905,3730,3730,3730,3730,0
|
|
20240219,161900,3799416905,3730,3730,3730,3730,0
|
|
20240219,161800,3799416905,3730,3730,3730,3730,0
|
|
20240219,161700,3799416905,3730,3730,3730,3730,0
|
|
20240219,161600,3799416905,3730,3730,3730,3730,0
|
|
20240219,161500,3799416905,3730,3730,3730,3730,0
|
|
20240219,161400,3799416905,3730,3730,3730,3730,0
|
|
20240219,161300,3799416905,3730,3730,3730,3730,0
|
|
20240219,161200,3799416905,3730,3730,3730,3730,0
|
|
20240219,161100,3799416905,3730,3730,3730,3730,0
|
|
20240219,161000,3799416905,3730,3730,3730,3730,0
|
|
20240219,160900,3799416905,3730,3730,3730,3730,0
|
|
20240219,160800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,160700,3799416905,3730,3730,3730,3730,0
|
|
20240219,160600,3799416905,3730,3730,3730,3730,0
|
|
20240219,160500,3799416905,3730,3730,3730,3730,0
|
|
20240219,160400,3799416905,3730,3730,3730,3730,0
|
|
20240219,160300,3799416905,3730,3730,3730,3730,0
|
|
20240219,160200,3799416905,3730,3730,3730,3730,0
|
|
20240219,160100,3799416905,3730,3730,3730,3730,0
|
|
20240219,160000,3799416905,3730,3730,3730,3730,0
|
|
20240219,155900,3799416905,3730,3730,3730,3730,0
|
|
20240219,155800,3799416905,3730,3730,3730,3730,0
|
|
20240219,155700,3799416905,3730,3730,3730,3730,0
|
|
20240219,155600,3799416905,3730,3730,3730,3730,0
|
|
20240219,155500,3799416905,3730,3730,3730,3730,0
|
|
20240219,155400,3799416905,3730,3730,3730,3730,0
|
|
20240219,155300,3799416905,3730,3730,3730,3730,0
|
|
20240219,155200,3799416905,3730,3730,3730,3730,0
|
|
20240219,155100,3799416905,3730,3730,3730,3730,0
|
|
20240219,155000,3799416905,3730,3730,3730,3730,0
|
|
20240219,154900,3799416905,3730,3730,3730,3730,0
|
|
20240219,154800,3799416905,3730,3730,3730,3730,0
|
|
20240219,154700,3799416905,3730,3730,3730,3730,0
|
|
20240219,154600,3799416905,3730,3730,3730,3730,0
|
|
20240219,154500,3799416905,3730,3730,3730,3730,0
|
|
20240219,154400,3799416905,3730,3730,3730,3730,0
|
|
20240219,154300,3799416905,3730,3730,3730,3730,0
|
|
20240219,154200,3799416905,3730,3730,3730,3730,0
|
|
20240219,154100,3799416905,3730,3730,3730,3730,0
|
|
20240219,154000,3799416905,3730,3730,3730,3730,0
|
|
20240219,153900,3799416905,3730,3730,3730,3730,0
|
|
20240219,153800,3799416905,3730,3730,3730,3730,12568
|
|
20240219,153700,3799416905,3730,3730,3730,3730,0
|
|
20240219,153600,3799416905,3730,3730,3730,3730,0
|
|
20240219,153500,3799416905,3730,3730,3730,3730,0
|
|
20240219,153400,3799416905,3730,3730,3730,3730,0
|
|
20240219,153300,3799416905,3730,3730,3730,3730,0
|
|
20240219,153200,3799416905,3730,3730,3730,3730,0
|
|
20240219,153100,3799416905,3730,3730,3730,3730,0
|
|
20240219,153000,3799416905,3730,3730,3730,3730,12568
|
|
20240219,152900,3752538265,3740,3740,3740,3740,0
|
|
20240219,152800,3752538265,3740,3740,3740,3740,0
|
|
20240219,152700,3752538265,3740,3740,3740,3740,0
|
|
20240219,152600,3752538265,3740,3740,3740,3740,0
|
|
20240219,152500,3752538265,3740,3740,3740,3740,0
|
|
20240219,152400,3752538265,3740,3740,3740,3740,0
|
|
20240219,152300,3752538265,3740,3740,3740,3740,0
|
|
20240219,152200,3752538265,3740,3740,3740,3740,0
|
|
20240219,152100,3752538265,3740,3740,3740,3740,0
|
|
20240219,152000,3752538265,3740,3740,3740,3740,0
|
|
20240219,151900,3752538265,3740,3735,3740,3735,101
|
|
20240219,151800,3752160825,3740,3740,3740,3725,1183
|
|
20240219,151700,3747743675,3740,3745,3745,3740,1173
|
|
20240219,151600,3743356510,3745,3740,3745,3740,455
|
|
20240219,151500,3741654545,3745,3745,3745,3740,584
|
|
20240219,151400,3739467570,3745,3740,3745,3740,86
|
|
20240219,151300,3739145925,3740,3740,3740,3720,1000
|
|
20240219,151200,3735421405,3720,3735,3735,3720,11045
|
|
20240219,151100,3694295240,3730,3740,3740,3730,2865
|
|
20240219,151000,3683590010,3740,3750,3750,3740,2941
|
|
20240219,150900,3672590185,3750,3740,3750,3740,71
|
|
20240219,150800,3672324375,3735,3745,3745,3735,710
|
|
20240219,150700,3669669645,3755,3750,3755,3750,72
|
|
20240219,150600,3669399440,3750,3760,3760,3735,1941
|
|
20240219,150500,3662138230,3760,3760,3760,3760,156
|
|
20240219,150400,3661551670,3740,3760,3760,3740,311
|
|
20240219,150300,3660386530,3760,3740,3760,3740,1904
|
|
20240219,150200,3653263810,3735,3760,3760,3735,3921
|
|
20240219,150100,3638581590,3755,3755,3755,3745,177
|
|
20240219,150000,3637918135,3755,3755,3755,3755,1065
|
|
20240219,145900,3633919060,3745,3755,3755,3745,556
|
|
20240219,145800,3631832570,3755,3760,3760,3745,818
|
|
20240219,145700,3628759260,3760,3760,3765,3760,330
|
|
20240219,145600,3627518145,3760,3750,3760,3745,5948
|
|
20240219,145500,3605211580,3745,3745,3745,3745,632
|
|
20240219,145400,3602844740,3745,3745,3745,3745,289
|
|
20240219,145300,3601762435,3745,3740,3745,3740,1542
|
|
20240219,145200,3595995045,3740,3740,3740,3740,62
|
|
20240219,145100,3595763165,3735,3730,3735,3730,3434
|
|
20240219,145000,3582949685,3735,3730,3735,3715,2766
|
|
20240219,144900,3572635190,3725,3730,3735,3725,340
|
|
20240219,144800,3571367255,3725,3735,3735,3725,79
|
|
20240219,144700,3571072600,3735,3740,3740,3735,66
|
|
20240219,144600,3570825955,3735,3735,3735,3735,1
|
|
20240219,144500,3570822220,3740,3740,3740,3740,62
|
|
20240219,144400,3570590340,3740,3735,3740,3735,461
|
|
20240219,144300,3568868370,3740,3740,3740,3740,27
|
|
20240219,144200,3568767390,3720,3740,3745,3720,4846
|
|
20240219,144100,3550734265,3740,3745,3745,3740,275
|
|
20240219,144000,3549705630,3750,3740,3750,3735,4412
|
|
20240219,143900,3533204155,3740,3735,3740,3735,757
|
|
20240219,143800,3530376525,3725,3725,3735,3725,640
|
|
20240219,143700,3527992255,3735,3730,3735,3730,1063
|
|
20240219,143600,3524027085,3730,3740,3740,3730,4167
|
|
20240219,143500,3508482360,3735,3740,3740,3735,28
|
|
20240219,143400,3508377645,3740,3730,3740,3730,496
|
|
20240219,143300,3506525835,3730,3740,3740,3730,28
|
|
20240219,143200,3506421125,3750,3750,3750,3750,35
|
|
20240219,143100,3506289875,3750,3745,3750,3740,884
|
|
20240219,143000,3502983270,3750,3750,3750,3750,127
|
|
20240219,142900,3502507020,3750,3730,3750,3730,83
|
|
20240219,142800,3502196170,3750,3750,3750,3750,28
|
|
20240219,142700,3502091170,3750,3750,3750,3750,63
|
|
20240219,142600,3501854920,3750,3750,3750,3750,612
|
|
20240219,142500,3499559920,3745,3730,3745,3715,4282
|
|
20240219,142400,3483575815,3735,3735,3735,3730,162
|
|
20240219,142300,3482970750,3735,3740,3740,3730,183
|
|
20240219,142200,3482287170,3735,3740,3740,3735,32
|
|
20240219,142100,3482167510,3735,3740,3745,3735,325
|
|
20240219,142000,3480952930,3745,3740,3745,3740,77
|
|
20240219,141900,3480664935,3740,3745,3745,3735,258
|
|
20240219,141800,3479699955,3745,3745,3745,3740,345
|
|
20240219,141700,3478407970,3740,3740,3740,3740,14
|
|
20240219,141600,3478355610,3745,3750,3750,3740,1594
|
|
20240219,141500,3472389370,3750,3745,3750,3740,888
|
|
20240219,141400,3469063725,3745,3740,3745,3740,555
|
|
20240219,141300,3466987710,3740,3735,3740,3735,69
|
|
20240219,141200,3466729685,3740,3735,3740,3735,120
|
|
20240219,141100,3466281345,3735,3735,3740,3735,87
|
|
20240219,141000,3465956175,3730,3735,3735,3730,730
|
|
20240219,140900,3463230100,3735,3740,3740,3735,37
|
|
20240219,140800,3463091855,3740,3745,3745,3720,175
|
|
20240219,140700,3462439045,3745,3725,3755,3720,121
|
|
20240219,140600,3461988375,3725,3745,3750,3720,2240
|
|
20240219,140500,3453623055,3785,3710,3790,3710,14038
|
|
20240219,140400,3400984070,3710,3710,3715,3710,234
|
|
20240219,140300,3400115795,3710,3710,3715,3710,614
|
|
20240219,140200,3397837680,3715,3715,3715,3710,1465
|
|
20240219,140100,3392395490,3715,3715,3725,3715,113
|
|
20240219,140000,3391975075,3725,3725,3725,3725,62
|
|
20240219,135900,3391744125,3730,3730,3730,3730,27
|
|
20240219,135800,3391643415,3710,3735,3735,3710,1067
|
|
20240219,135700,3387683170,3735,3735,3740,3730,182
|
|
20240219,135600,3387002940,3735,3735,3735,3735,27
|
|
20240219,135500,3386902095,3710,3740,3745,3710,1040
|
|
20240219,135400,3383023080,3740,3725,3740,3720,249
|
|
20240219,135300,3382092290,3725,3720,3725,3720,149
|
|
20240219,135200,3381537895,3720,3720,3720,3720,62
|
|
20240219,135100,3381307255,3710,3710,3710,3710,2240
|
|
20240219,135000,3372996855,3710,3710,3710,3710,76
|
|
20240219,134900,3372714895,3705,3705,3705,3705,500
|
|
20240219,134800,3370862395,3710,3710,3710,3705,772
|
|
20240219,134700,3367998425,3710,3720,3725,3710,794
|
|
20240219,134600,3365048165,3715,3715,3720,3710,1031
|
|
20240219,134500,3361221790,3720,3720,3725,3720,68
|
|
20240219,134400,3360968520,3725,3725,3725,3720,76
|
|
20240219,134300,3360685490,3725,3725,3725,3725,27
|
|
20240219,134200,3360584915,3725,3725,3725,3725,63
|
|
20240219,134100,3360350240,3725,3715,3725,3715,33
|
|
20240219,134000,3360227375,3730,3730,3730,3730,112
|
|
20240219,133900,3359809615,3730,3730,3730,3730,62
|
|
20240219,133800,3359578355,3730,3730,3730,3725,2356
|
|
20240219,133700,3350800975,3730,3745,3745,3730,296
|
|
20240219,133600,3349695965,3735,3735,3735,3730,2121
|
|
20240219,133500,3341774765,3735,3715,3735,3715,4845
|
|
20240219,133400,3323743010,3715,3700,3715,3700,519
|
|
20240219,133300,3321819450,3700,3700,3705,3700,34
|
|
20240219,133200,3321693515,3705,3705,3705,3705,62
|
|
20240219,133100,3321463805,3690,3700,3705,3690,450
|
|
20240219,133000,3319801515,3700,3695,3700,3695,2724
|
|
20240219,132900,3309724245,3700,3695,3700,3695,374
|
|
20240219,132800,3308341955,3695,3695,3700,3695,801
|
|
20240219,132700,3305379380,3695,3700,3700,3695,52
|
|
20240219,132600,3305187065,3700,3700,3700,3700,135
|
|
20240219,132500,3304687565,3705,3705,3705,3705,315
|
|
20240219,132400,3303520490,3705,3690,3705,3690,58
|
|
20240219,132300,3303305935,3720,3695,3720,3695,1251
|
|
20240219,132200,3298678240,3690,3685,3690,3685,2215
|
|
20240219,132100,3290505190,3690,3690,3690,3690,35
|
|
20240219,132000,3290376040,3690,3685,3690,3680,56
|
|
20240219,131900,3290169600,3685,3690,3690,3680,364
|
|
20240219,131800,3288826685,3690,3695,3695,3690,37
|
|
20240219,131700,3288689980,3695,3695,3695,3695,0
|
|
20240219,131600,3288689980,3695,3695,3695,3695,35
|
|
20240219,131500,3288560655,3695,3695,3695,3695,1
|
|
20240219,131400,3288556960,3695,3690,3695,3680,86
|
|
20240219,131300,3288239435,3695,3695,3695,3695,35
|
|
20240219,131200,3288110110,3695,3695,3695,3695,0
|
|
20240219,131100,3288110110,3695,3680,3695,3680,1136
|
|
20240219,131000,3283927590,3680,3700,3705,3680,4270
|
|
20240219,130900,3268212640,3695,3685,3695,3680,1873
|
|
20240219,130800,3261295820,3685,3685,3685,3685,1157
|
|
20240219,130700,3257032275,3695,3700,3705,3695,2664
|
|
20240219,130600,3247182440,3705,3710,3710,3705,2039
|
|
20240219,130500,3239617925,3720,3715,3725,3715,2033
|
|
20240219,130400,3232055915,3710,3710,3710,3710,0
|
|
20240219,130300,3232055915,3710,3695,3710,3695,136
|
|
20240219,130200,3231552855,3700,3700,3700,3700,644
|
|
20240219,130100,3229170055,3700,3690,3700,3690,3568
|
|
20240219,130000,3215980760,3695,3695,3695,3695,435
|
|
20240219,125900,3214373435,3690,3685,3690,3685,3828
|
|
20240219,125800,3200257295,3680,3680,3680,3680,782
|
|
20240219,125700,3197379535,3680,3680,3680,3680,15
|
|
20240219,125600,3197324335,3680,3675,3680,3675,1048
|
|
20240219,125500,3193467760,3675,3670,3675,3670,141
|
|
20240219,125400,3192950210,3670,3675,3680,3670,3343
|
|
20240219,125300,3180672175,3675,3685,3685,3675,55
|
|
20240219,125200,3180469855,3685,3685,3685,3685,67
|
|
20240219,125100,3180222960,3685,3685,3685,3685,69
|
|
20240219,125000,3179968695,3685,3685,3685,3685,35
|
|
20240219,124900,3179839720,3670,3680,3680,3670,367
|
|
20240219,124800,3178489250,3670,3665,3670,3665,1068
|
|
20240219,124700,3174574885,3665,3665,3670,3665,577
|
|
20240219,124600,3172460000,3660,3665,3665,3660,3699
|
|
20240219,124500,3158913010,3665,3670,3670,3665,323
|
|
20240219,124400,3157728990,3670,3670,3670,3670,185
|
|
20240219,124300,3157050040,3670,3680,3680,3670,148
|
|
20240219,124200,3156505880,3680,3680,3680,3680,194
|
|
20240219,124100,3155791960,3680,3670,3680,3665,1150
|
|
20240219,124000,3151574175,3670,3675,3680,3670,1857
|
|
20240219,123900,3144758630,3675,3680,3680,3675,40
|
|
20240219,123800,3144611455,3675,3675,3680,3670,2074
|
|
20240219,123700,3136998285,3670,3675,3680,3670,1618
|
|
20240219,123600,3131052165,3675,3680,3680,3675,164
|
|
20240219,123500,3130449450,3680,3675,3680,3675,423
|
|
20240219,123400,3128894575,3680,3690,3690,3675,1662
|
|
20240219,123300,3122777750,3685,3685,3685,3685,23
|
|
20240219,123200,3122692995,3685,3685,3690,3685,617
|
|
20240219,123100,3120419085,3685,3690,3690,3685,152
|
|
20240219,123000,3119858685,3690,3690,3690,3685,200
|
|
20240219,122900,3119120795,3690,3690,3695,3690,2147
|
|
20240219,122800,3111198190,3685,3680,3685,3680,758
|
|
20240219,122700,3108405215,3685,3680,3690,3680,1225
|
|
20240219,122600,3103890780,3680,3695,3695,3680,181
|
|
20240219,122500,3103224175,3680,3700,3700,3680,1900
|
|
20240219,122400,3096227845,3700,3690,3700,3690,1735
|
|
20240219,122300,3089813345,3690,3690,3690,3680,2380
|
|
20240219,122200,3081042295,3695,3695,3695,3690,298
|
|
20240219,122100,3079942110,3695,3710,3715,3695,6402
|
|
20240219,122000,3056198975,3705,3700,3705,3700,1048
|
|
20240219,121900,3052320540,3700,3705,3705,3700,47
|
|
20240219,121800,3052146590,3705,3700,3705,3700,710
|
|
20240219,121700,3049519540,3700,3700,3700,3700,35
|
|
20240219,121600,3049390040,3700,3700,3700,3700,94
|
|
20240219,121500,3049042240,3690,3700,3700,3690,1355
|
|
20240219,121400,3044040885,3700,3695,3700,3695,102
|
|
20240219,121300,3043663600,3695,3700,3700,3695,504
|
|
20240219,121200,3041800135,3700,3700,3700,3700,12
|
|
20240219,121100,3041755735,3700,3700,3700,3695,1339
|
|
20240219,121000,3036802730,3700,3700,3700,3695,183
|
|
20240219,120900,3036125755,3700,3700,3700,3700,49
|
|
20240219,120800,3035944455,3700,3700,3715,3700,742
|
|
20240219,120700,3033190850,3700,3715,3715,3700,922
|
|
20240219,120600,3029777900,3715,3715,3715,3695,2006
|
|
20240219,120500,3022362870,3695,3700,3700,3695,8102
|
|
20240219,120400,2992420925,3715,3715,3715,3715,111
|
|
20240219,120300,2992008560,3720,3710,3720,3700,45
|
|
20240219,120200,2991841330,3695,3715,3715,3695,4471
|
|
20240219,120100,2975296670,3715,3720,3720,3705,6280
|
|
20240219,120000,2952004825,3720,3725,3725,3720,138
|
|
20240219,115900,2951491285,3720,3720,3725,3715,1101
|
|
20240219,115800,2947396825,3725,3730,3735,3725,5153
|
|
20240219,115700,2928177975,3735,3735,3750,3735,1058
|
|
20240219,115600,2924226330,3750,3740,3750,3735,4293
|
|
20240219,115500,2908189185,3770,3755,3770,3745,260
|
|
20240219,115400,2907213910,3770,3770,3770,3740,1843
|
|
20240219,115300,2900286920,3770,3740,3770,3740,1404
|
|
20240219,115200,2895020530,3740,3740,3740,3740,1460
|
|
20240219,115100,2889560130,3745,3745,3745,3740,1006
|
|
20240219,115000,2885792820,3745,3750,3750,3745,3456
|
|
20240219,114900,2872835755,3755,3750,3755,3750,284
|
|
20240219,114800,2871770500,3755,3765,3775,3755,1577
|
|
20240219,114700,2865844990,3770,3745,3770,3740,4793
|
|
20240219,114600,2847859555,3745,3745,3745,3745,1
|
|
20240219,114500,2847855810,3740,3740,3745,3740,1142
|
|
20240219,114400,2843584440,3740,3755,3755,3740,599
|
|
20240219,114300,2841343625,3755,3750,3755,3745,1667
|
|
20240219,114200,2835098985,3755,3760,3760,3750,13449
|
|
20240219,114100,2784605155,3770,3770,3770,3760,878
|
|
20240219,114000,2781300705,3775,3770,3775,3760,114
|
|
20240219,113900,2780871480,3760,3775,3775,3760,1960
|
|
20240219,113800,2773492120,3780,3780,3780,3780,39
|
|
20240219,113700,2773344700,3785,3785,3785,3785,535
|
|
20240219,113600,2771319725,3795,3795,3795,3795,0
|
|
20240219,113500,2771319725,3795,3765,3795,3765,1216
|
|
20240219,113400,2766731480,3765,3775,3790,3765,1148
|
|
20240219,113300,2762398210,3775,3795,3795,3775,1293
|
|
20240219,113200,2757511360,3800,3785,3800,3785,527
|
|
20240219,113100,2755516140,3785,3790,3790,3785,66
|
|
20240219,113000,2755266230,3785,3800,3800,3785,510
|
|
20240219,112900,2753328545,3800,3800,3800,3800,194
|
|
20240219,112800,2752591345,3800,3790,3800,3790,5719
|
|
20240219,112700,2730870755,3800,3800,3800,3800,518
|
|
20240219,112600,2728902355,3800,3800,3800,3800,1086
|
|
20240219,112500,2724775555,3800,3795,3800,3795,1486
|
|
20240219,112400,2719130455,3795,3795,3795,3795,37
|
|
20240219,112300,2718990040,3795,3795,3795,3785,77
|
|
20240219,112200,2718698385,3785,3800,3800,3785,1760
|
|
20240219,112100,2712032650,3790,3790,3790,3785,2013
|
|
20240219,112000,2704408925,3785,3785,3785,3780,857
|
|
20240219,111900,2701168845,3780,3790,3790,3780,38
|
|
20240219,111800,2701024855,3780,3785,3785,3780,1226
|
|
20240219,111700,2696389525,3790,3790,3790,3790,1112
|
|
20240219,111600,2692175045,3790,3770,3790,3770,1340
|
|
20240219,111500,2687122185,3770,3770,3770,3770,3
|
|
20240219,111400,2687110875,3770,3755,3770,3755,2736
|
|
20240219,111300,2676830065,3755,3770,3770,3755,1510
|
|
20240219,111200,2671157835,3765,3780,3780,3765,2055
|
|
20240219,111100,2663413235,3780,3785,3785,3780,423
|
|
20240219,111000,2661812205,3785,3785,3785,3785,336
|
|
20240219,110900,2660540445,3785,3790,3790,3780,835
|
|
20240219,110800,2657380465,3800,3800,3800,3795,137
|
|
20240219,110700,2656860085,3795,3780,3795,3780,2264
|
|
20240219,110600,2648292680,3775,3780,3780,3770,1050
|
|
20240219,110500,2644328445,3780,3775,3780,3770,551
|
|
20240219,110400,2642246290,3775,3765,3775,3765,3459
|
|
20240219,110300,2629204285,3765,3775,3775,3765,97
|
|
20240219,110200,2628838120,3775,3780,3780,3770,228
|
|
20240219,110100,2627978355,3770,3780,3780,3770,38
|
|
20240219,110000,2627834725,3780,3780,3780,3770,41
|
|
20240219,105900,2627679795,3780,3780,3780,3780,200
|
|
20240219,105800,2626923795,3780,3780,3780,3775,58
|
|
20240219,105700,2626704560,3770,3785,3785,3770,514
|
|
20240219,105600,2624764525,3785,3780,3785,3775,1730
|
|
20240219,105500,2618224920,3775,3775,3785,3770,2921
|
|
20240219,105400,2607194500,3775,3775,3775,3775,119
|
|
20240219,105300,2606745275,3785,3785,3785,3785,129
|
|
20240219,105200,2606257010,3770,3785,3785,3770,2303
|
|
20240219,105100,2597573455,3785,3800,3800,3785,965
|
|
20240219,105000,2593917275,3800,3785,3800,3785,684
|
|
20240219,104900,2591319960,3785,3800,3800,3785,491
|
|
20240219,104800,2589458855,3800,3775,3800,3775,11412
|
|
20240219,104700,2546283680,3750,3750,3775,3750,1208
|
|
20240219,104600,2541740740,3750,3735,3770,3735,8008
|
|
20240219,104500,2511778430,3735,3735,3750,3735,1624
|
|
20240219,104400,2505711150,3735,3740,3740,3720,4948
|
|
20240219,104300,2487256965,3740,3765,3765,3735,73890
|
|
20240219,104200,2209485210,3760,3765,3770,3760,6785
|
|
20240219,104100,2183973275,3765,3775,3775,3760,10601
|
|
20240219,104000,2144101990,3775,3775,3775,3775,35
|
|
20240219,103900,2143969865,3770,3775,3775,3770,294
|
|
20240219,103800,2142860530,3785,3775,3785,3775,485
|
|
20240219,103700,2141029125,3785,3775,3785,3775,2185
|
|
20240219,103600,2132762185,3770,3760,3770,3760,4815
|
|
20240219,103500,2114614005,3760,3765,3780,3760,16333
|
|
20240219,103400,2053198520,3785,3790,3790,3765,5792
|
|
20240219,103300,2031303145,3790,3785,3790,3760,4723
|
|
20240219,103200,2013486365,3785,3765,3785,3765,857
|
|
20240219,103100,2010243040,3785,3775,3785,3760,2623
|
|
20240219,103000,2000361510,3785,3770,3785,3770,261
|
|
20240219,102900,1999374565,3770,3785,3785,3770,558
|
|
20240219,102800,1997264825,3775,3795,3795,3765,1360
|
|
20240219,102700,1992127165,3765,3790,3795,3760,4069
|
|
20240219,102600,1976733230,3795,3795,3800,3780,3432
|
|
20240219,102500,1963753845,3790,3790,3800,3780,3117
|
|
20240219,102400,1951928410,3790,3735,3790,3735,3292
|
|
20240219,102300,1939523995,3735,3760,3770,3735,1998
|
|
20240219,102200,1932028935,3760,3750,3760,3735,5758
|
|
20240219,102100,1910440070,3755,3770,3775,3755,1887
|
|
20240219,102000,1903337440,3765,3780,3780,3765,12054
|
|
20240219,101900,1857875525,3790,3780,3790,3780,209
|
|
20240219,101800,1857084415,3815,3780,3815,3780,9370
|
|
20240219,101700,1821625115,3765,3790,3790,3765,2316
|
|
20240219,101600,1812880455,3795,3825,3830,3795,6924
|
|
20240219,101500,1786503310,3825,3820,3830,3805,3448
|
|
20240219,101400,1773323195,3815,3830,3830,3810,2276
|
|
20240219,101300,1764633085,3825,3830,3830,3810,7626
|
|
20240219,101200,1735476715,3830,3840,3865,3830,5556
|
|
20240219,101100,1714079265,3840,3830,3870,3830,23618
|
|
20240219,101000,1623364885,3830,3855,3855,3830,9469
|
|
20240219,100900,1587056475,3875,3855,3875,3840,5133
|
|
20240219,100800,1567245385,3855,3865,3865,3830,6218
|
|
20240219,100700,1543281385,3865,3880,3890,3830,7462
|
|
20240219,100600,1514462935,3855,3840,3890,3820,37950
|
|
20240219,100500,1368374260,3840,3810,3840,3805,14633
|
|
20240219,100400,1312502840,3810,3785,3810,3785,5928
|
|
20240219,100300,1289978950,3785,3795,3800,3780,10392
|
|
20240219,100200,1250536510,3800,3785,3800,3785,16154
|
|
20240219,100100,1189240975,3780,3765,3785,3760,8978
|
|
20240219,100000,1155323270,3755,3770,3775,3755,2437
|
|
20240219,095900,1146141940,3770,3770,3775,3750,4464
|
|
20240219,095800,1129349695,3770,3760,3770,3760,1594
|
|
20240219,095700,1123344755,3750,3750,3750,3745,2674
|
|
20240219,095600,1113320255,3750,3725,3750,3725,6514
|
|
20240219,095500,1088954630,3740,3745,3745,3725,9376
|
|
20240219,095400,1054026000,3745,3760,3765,3735,261
|
|
20240219,095300,1053046315,3765,3755,3765,3730,1307
|
|
20240219,095200,1048133465,3760,3755,3760,3745,8658
|
|
20240219,095100,1015620700,3755,3755,3755,3755,547
|
|
20240219,095000,1013566715,3755,3745,3755,3745,2839
|
|
20240219,094900,1002920870,3745,3745,3745,3745,1481
|
|
20240219,094800,997374525,3745,3710,3745,3710,11654
|
|
20240219,094700,953911240,3725,3720,3725,3705,2391
|
|
20240219,094600,945027580,3725,3725,3725,3725,545
|
|
20240219,094500,942997455,3725,3725,3725,3715,1637
|
|
20240219,094400,936905210,3740,3740,3745,3730,1423
|
|
20240219,094300,931588255,3740,3740,3745,3740,5510
|
|
20240219,094200,910980795,3740,3735,3745,3725,5743
|
|
20240219,094100,889501515,3735,3720,3735,3695,2959
|
|
20240219,094000,878503445,3720,3710,3720,3700,1213
|
|
20240219,093900,874001845,3730,3725,3730,3720,933
|
|
20240219,093800,870528835,3720,3725,3725,3720,1343
|
|
20240219,093700,865532865,3725,3725,3725,3725,255
|
|
20240219,093600,864582990,3715,3730,3740,3710,8416
|
|
20240219,093500,833229960,3730,3720,3760,3720,20132
|
|
20240219,093400,758074480,3715,3705,3720,3695,11323
|
|
20240219,093300,716096830,3705,3710,3710,3705,2153
|
|
20240219,093200,708119370,3710,3710,3710,3705,1206
|
|
20240219,093100,703645385,3710,3705,3710,3700,2806
|
|
20240219,093000,693245520,3705,3680,3705,3680,2414
|
|
20240219,092900,684326365,3680,3665,3680,3665,454
|
|
20240219,092800,682658060,3665,3650,3665,3650,2878
|
|
20240219,092700,672124640,3650,3660,3660,3650,1892
|
|
20240219,092600,665208700,3660,3670,3670,3660,3798
|
|
20240219,092500,651289370,3680,3690,3690,3670,3586
|
|
20240219,092400,638089610,3685,3710,3720,3685,8228
|
|
20240219,092300,607634165,3720,3720,3720,3710,2809
|
|
20240219,092200,597185435,3720,3710,3720,3700,4885
|
|
20240219,092100,579055240,3710,3705,3710,3680,12087
|
|
20240219,092000,534305125,3705,3675,3705,3675,11364
|
|
20240219,091900,492317940,3670,3665,3670,3665,1890
|
|
20240219,091800,485390445,3665,3665,3665,3665,2957
|
|
20240219,091700,474553040,3685,3690,3695,3665,2369
|
|
20240219,091600,465827890,3695,3700,3700,3660,2526
|
|
20240219,091500,456483805,3700,3650,3700,3650,6023
|
|
20240219,091400,434421415,3635,3670,3670,3635,2680
|
|
20240219,091300,424625465,3665,3720,3720,3665,5028
|
|
20240219,091200,406151610,3720,3680,3730,3680,12125
|
|
20240219,091100,361218540,3680,3680,3685,3650,5143
|
|
20240219,091000,342312150,3680,3660,3690,3660,6921
|
|
20240219,090900,316871545,3665,3640,3665,3605,7313
|
|
20240219,090800,290226680,3640,3630,3640,3595,7637
|
|
20240219,090700,262635400,3630,3635,3635,3630,290
|
|
20240219,090600,261581750,3595,3605,3650,3580,5732
|
|
20240219,090500,240970040,3615,3635,3635,3610,6018
|
|
20240219,090400,219166805,3645,3630,3655,3630,6019
|
|
20240219,090300,197232160,3620,3600,3640,3595,4319
|
|
20240219,090200,181584395,3575,3630,3630,3575,10745
|
|
20240219,090100,142803190,3630,3520,3630,3520,20763
|
|
20240219,090000,68685960,3520,3565,3565,3500,19386
|