640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,193600,2954210155,2560,2560,2560,2560,0
|
|
20240219,193500,2954210155,2560,2560,2560,2560,0
|
|
20240219,193400,2954210155,2560,2560,2560,2560,0
|
|
20240219,193300,2954210155,2560,2560,2560,2560,0
|
|
20240219,193200,2954210155,2560,2560,2560,2560,0
|
|
20240219,193100,2954210155,2560,2560,2560,2560,0
|
|
20240219,193000,2954210155,2560,2560,2560,2560,0
|
|
20240219,192900,2954210155,2560,2560,2560,2560,0
|
|
20240219,192800,2954210155,2560,2560,2560,2560,0
|
|
20240219,192700,2954210155,2560,2560,2560,2560,0
|
|
20240219,192600,2954210155,2560,2560,2560,2560,0
|
|
20240219,192500,2954210155,2560,2560,2560,2560,0
|
|
20240219,192400,2954210155,2560,2560,2560,2560,0
|
|
20240219,192300,2954210155,2560,2560,2560,2560,0
|
|
20240219,192200,2954210155,2560,2560,2560,2560,0
|
|
20240219,192100,2954210155,2560,2560,2560,2560,0
|
|
20240219,192000,2954210155,2560,2560,2560,2560,0
|
|
20240219,191900,2954210155,2560,2560,2560,2560,0
|
|
20240219,191800,2954210155,2560,2560,2560,2560,0
|
|
20240219,191700,2954210155,2560,2560,2560,2560,0
|
|
20240219,191600,2954210155,2560,2560,2560,2560,0
|
|
20240219,191500,2954210155,2560,2560,2560,2560,0
|
|
20240219,191400,2954210155,2560,2560,2560,2560,0
|
|
20240219,191300,2954210155,2560,2560,2560,2560,0
|
|
20240219,191200,2954210155,2560,2560,2560,2560,0
|
|
20240219,191100,2954210155,2560,2560,2560,2560,0
|
|
20240219,191000,2954210155,2560,2560,2560,2560,0
|
|
20240219,190900,2954210155,2560,2560,2560,2560,0
|
|
20240219,190800,2954210155,2560,2560,2560,2560,0
|
|
20240219,190700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,190600,2954210155,2560,2560,2560,2560,0
|
|
20240219,190500,2954210155,2560,2560,2560,2560,0
|
|
20240219,190400,2954210155,2560,2560,2560,2560,0
|
|
20240219,190300,2954210155,2560,2560,2560,2560,0
|
|
20240219,190200,2954210155,2560,2560,2560,2560,0
|
|
20240219,190100,2954210155,2560,2560,2560,2560,0
|
|
20240219,190000,2954210155,2560,2560,2560,2560,0
|
|
20240219,185900,2954210155,2560,2560,2560,2560,0
|
|
20240219,185800,2954210155,2560,2560,2560,2560,0
|
|
20240219,185700,2954210155,2560,2560,2560,2560,0
|
|
20240219,185600,2954210155,2560,2560,2560,2560,0
|
|
20240219,185500,2954210155,2560,2560,2560,2560,0
|
|
20240219,185400,2954210155,2560,2560,2560,2560,0
|
|
20240219,185300,2954210155,2560,2560,2560,2560,0
|
|
20240219,185200,2954210155,2560,2560,2560,2560,0
|
|
20240219,185100,2954210155,2560,2560,2560,2560,0
|
|
20240219,185000,2954210155,2560,2560,2560,2560,0
|
|
20240219,184900,2954210155,2560,2560,2560,2560,0
|
|
20240219,184800,2954210155,2560,2560,2560,2560,0
|
|
20240219,184700,2954210155,2560,2560,2560,2560,0
|
|
20240219,184600,2954210155,2560,2560,2560,2560,0
|
|
20240219,184500,2954210155,2560,2560,2560,2560,0
|
|
20240219,184400,2954210155,2560,2560,2560,2560,0
|
|
20240219,184300,2954210155,2560,2560,2560,2560,0
|
|
20240219,184200,2954210155,2560,2560,2560,2560,0
|
|
20240219,184100,2954210155,2560,2560,2560,2560,0
|
|
20240219,184000,2954210155,2560,2560,2560,2560,0
|
|
20240219,183900,2954210155,2560,2560,2560,2560,0
|
|
20240219,183800,2954210155,2560,2560,2560,2560,0
|
|
20240219,183700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,183600,2954210155,2560,2560,2560,2560,0
|
|
20240219,183500,2954210155,2560,2560,2560,2560,0
|
|
20240219,183400,2954210155,2560,2560,2560,2560,0
|
|
20240219,183300,2954210155,2560,2560,2560,2560,0
|
|
20240219,183200,2954210155,2560,2560,2560,2560,0
|
|
20240219,183100,2954210155,2560,2560,2560,2560,0
|
|
20240219,183000,2954210155,2560,2560,2560,2560,0
|
|
20240219,182900,2954210155,2560,2560,2560,2560,0
|
|
20240219,182800,2954210155,2560,2560,2560,2560,0
|
|
20240219,182700,2954210155,2560,2560,2560,2560,0
|
|
20240219,182600,2954210155,2560,2560,2560,2560,0
|
|
20240219,182500,2954210155,2560,2560,2560,2560,0
|
|
20240219,182400,2954210155,2560,2560,2560,2560,0
|
|
20240219,182300,2954210155,2560,2560,2560,2560,0
|
|
20240219,182200,2954210155,2560,2560,2560,2560,0
|
|
20240219,182100,2954210155,2560,2560,2560,2560,0
|
|
20240219,182000,2954210155,2560,2560,2560,2560,0
|
|
20240219,181900,2954210155,2560,2560,2560,2560,0
|
|
20240219,181800,2954210155,2560,2560,2560,2560,0
|
|
20240219,181700,2954210155,2560,2560,2560,2560,0
|
|
20240219,181600,2954210155,2560,2560,2560,2560,0
|
|
20240219,181500,2954210155,2560,2560,2560,2560,0
|
|
20240219,181400,2954210155,2560,2560,2560,2560,0
|
|
20240219,181300,2954210155,2560,2560,2560,2560,0
|
|
20240219,181200,2954210155,2560,2560,2560,2560,0
|
|
20240219,181100,2954210155,2560,2560,2560,2560,0
|
|
20240219,181000,2954210155,2560,2560,2560,2560,0
|
|
20240219,180900,2954210155,2560,2560,2560,2560,0
|
|
20240219,180800,2954210155,2560,2560,2560,2560,0
|
|
20240219,180700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,180600,2954210155,2560,2560,2560,2560,0
|
|
20240219,180500,2954210155,2560,2560,2560,2560,0
|
|
20240219,180400,2954210155,2560,2560,2560,2560,0
|
|
20240219,180300,2954210155,2560,2560,2560,2560,0
|
|
20240219,180200,2954210155,2560,2560,2560,2560,0
|
|
20240219,180100,2954210155,2560,2560,2560,2560,0
|
|
20240219,180000,2954210155,2560,2560,2560,2560,0
|
|
20240219,175900,2954210155,2560,2560,2560,2560,0
|
|
20240219,175800,2954210155,2560,2560,2560,2560,0
|
|
20240219,175700,2954210155,2560,2560,2560,2560,0
|
|
20240219,175600,2954210155,2560,2560,2560,2560,0
|
|
20240219,175500,2954210155,2560,2560,2560,2560,0
|
|
20240219,175400,2954210155,2560,2560,2560,2560,0
|
|
20240219,175300,2954210155,2560,2560,2560,2560,0
|
|
20240219,175200,2954210155,2560,2560,2560,2560,0
|
|
20240219,175100,2954210155,2560,2560,2560,2560,0
|
|
20240219,175000,2954210155,2560,2560,2560,2560,0
|
|
20240219,174900,2954210155,2560,2560,2560,2560,0
|
|
20240219,174800,2954210155,2560,2560,2560,2560,0
|
|
20240219,174700,2954210155,2560,2560,2560,2560,0
|
|
20240219,174600,2954210155,2560,2560,2560,2560,0
|
|
20240219,174500,2954210155,2560,2560,2560,2560,0
|
|
20240219,174400,2954210155,2560,2560,2560,2560,0
|
|
20240219,174300,2954210155,2560,2560,2560,2560,0
|
|
20240219,174200,2954210155,2560,2560,2560,2560,0
|
|
20240219,174100,2954210155,2560,2560,2560,2560,0
|
|
20240219,174000,2954210155,2560,2560,2560,2560,0
|
|
20240219,173900,2954210155,2560,2560,2560,2560,0
|
|
20240219,173800,2954210155,2560,2560,2560,2560,0
|
|
20240219,173700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,173600,2954210155,2560,2560,2560,2560,0
|
|
20240219,173500,2954210155,2560,2560,2560,2560,0
|
|
20240219,173400,2954210155,2560,2560,2560,2560,0
|
|
20240219,173300,2954210155,2560,2560,2560,2560,0
|
|
20240219,173200,2954210155,2560,2560,2560,2560,0
|
|
20240219,173100,2954210155,2560,2560,2560,2560,0
|
|
20240219,173000,2954210155,2560,2560,2560,2560,0
|
|
20240219,172900,2954210155,2560,2560,2560,2560,0
|
|
20240219,172800,2954210155,2560,2560,2560,2560,0
|
|
20240219,172700,2954210155,2560,2560,2560,2560,0
|
|
20240219,172600,2954210155,2560,2560,2560,2560,0
|
|
20240219,172500,2954210155,2560,2560,2560,2560,0
|
|
20240219,172400,2954210155,2560,2560,2560,2560,0
|
|
20240219,172300,2954210155,2560,2560,2560,2560,0
|
|
20240219,172200,2954210155,2560,2560,2560,2560,0
|
|
20240219,172100,2954210155,2560,2560,2560,2560,0
|
|
20240219,172000,2954210155,2560,2560,2560,2560,0
|
|
20240219,171900,2954210155,2560,2560,2560,2560,0
|
|
20240219,171800,2954210155,2560,2560,2560,2560,0
|
|
20240219,171700,2954210155,2560,2560,2560,2560,0
|
|
20240219,171600,2954210155,2560,2560,2560,2560,0
|
|
20240219,171500,2954210155,2560,2560,2560,2560,0
|
|
20240219,171400,2954210155,2560,2560,2560,2560,0
|
|
20240219,171300,2954210155,2560,2560,2560,2560,0
|
|
20240219,171200,2954210155,2560,2560,2560,2560,0
|
|
20240219,171100,2954210155,2560,2560,2560,2560,0
|
|
20240219,171000,2954210155,2560,2560,2560,2560,0
|
|
20240219,170900,2954210155,2560,2560,2560,2560,0
|
|
20240219,170800,2954210155,2560,2560,2560,2560,0
|
|
20240219,170700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,170600,2954210155,2560,2560,2560,2560,0
|
|
20240219,170500,2954210155,2560,2560,2560,2560,0
|
|
20240219,170400,2954210155,2560,2560,2560,2560,0
|
|
20240219,170300,2954210155,2560,2560,2560,2560,0
|
|
20240219,170200,2954210155,2560,2560,2560,2560,0
|
|
20240219,170100,2954210155,2560,2560,2560,2560,0
|
|
20240219,170000,2954210155,2560,2560,2560,2560,0
|
|
20240219,165900,2954210155,2560,2560,2560,2560,0
|
|
20240219,165800,2954210155,2560,2560,2560,2560,0
|
|
20240219,165700,2954210155,2560,2560,2560,2560,0
|
|
20240219,165600,2954210155,2560,2560,2560,2560,0
|
|
20240219,165500,2954210155,2560,2560,2560,2560,0
|
|
20240219,165400,2954210155,2560,2560,2560,2560,0
|
|
20240219,165300,2954210155,2560,2560,2560,2560,0
|
|
20240219,165200,2954210155,2560,2560,2560,2560,0
|
|
20240219,165100,2954210155,2560,2560,2560,2560,0
|
|
20240219,165000,2954210155,2560,2560,2560,2560,0
|
|
20240219,164900,2954210155,2560,2560,2560,2560,0
|
|
20240219,164800,2954210155,2560,2560,2560,2560,0
|
|
20240219,164700,2954210155,2560,2560,2560,2560,0
|
|
20240219,164600,2954210155,2560,2560,2560,2560,0
|
|
20240219,164500,2954210155,2560,2560,2560,2560,0
|
|
20240219,164400,2954210155,2560,2560,2560,2560,0
|
|
20240219,164300,2954210155,2560,2560,2560,2560,0
|
|
20240219,164200,2954210155,2560,2560,2560,2560,0
|
|
20240219,164100,2954210155,2560,2560,2560,2560,0
|
|
20240219,164000,2954210155,2560,2560,2560,2560,0
|
|
20240219,163900,2954210155,2560,2560,2560,2560,0
|
|
20240219,163800,2954210155,2560,2560,2560,2560,0
|
|
20240219,163700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,163600,2954210155,2560,2560,2560,2560,0
|
|
20240219,163500,2954210155,2560,2560,2560,2560,0
|
|
20240219,163400,2954210155,2560,2560,2560,2560,0
|
|
20240219,163300,2954210155,2560,2560,2560,2560,0
|
|
20240219,163200,2954210155,2560,2560,2560,2560,0
|
|
20240219,163100,2954210155,2560,2560,2560,2560,0
|
|
20240219,163000,2954210155,2560,2560,2560,2560,0
|
|
20240219,162900,2954210155,2560,2560,2560,2560,0
|
|
20240219,162800,2954210155,2560,2560,2560,2560,0
|
|
20240219,162700,2954210155,2560,2560,2560,2560,0
|
|
20240219,162600,2954210155,2560,2560,2560,2560,0
|
|
20240219,162500,2954210155,2560,2560,2560,2560,0
|
|
20240219,162400,2954210155,2560,2560,2560,2560,0
|
|
20240219,162300,2954210155,2560,2560,2560,2560,0
|
|
20240219,162200,2954210155,2560,2560,2560,2560,0
|
|
20240219,162100,2954210155,2560,2560,2560,2560,0
|
|
20240219,162000,2954210155,2560,2560,2560,2560,0
|
|
20240219,161900,2954210155,2560,2560,2560,2560,0
|
|
20240219,161800,2954210155,2560,2560,2560,2560,0
|
|
20240219,161700,2954210155,2560,2560,2560,2560,0
|
|
20240219,161600,2954210155,2560,2560,2560,2560,0
|
|
20240219,161500,2954210155,2560,2560,2560,2560,0
|
|
20240219,161400,2954210155,2560,2560,2560,2560,0
|
|
20240219,161300,2954210155,2560,2560,2560,2560,0
|
|
20240219,161200,2954210155,2560,2560,2560,2560,0
|
|
20240219,161100,2954210155,2560,2560,2560,2560,0
|
|
20240219,161000,2954210155,2560,2560,2560,2560,0
|
|
20240219,160900,2954210155,2560,2560,2560,2560,0
|
|
20240219,160800,2954210155,2560,2560,2560,2560,0
|
|
20240219,160700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,160600,2954210155,2560,2560,2560,2560,0
|
|
20240219,160500,2954210155,2560,2560,2560,2560,0
|
|
20240219,160400,2954210155,2560,2560,2560,2560,0
|
|
20240219,160300,2954210155,2560,2560,2560,2560,0
|
|
20240219,160200,2954210155,2560,2560,2560,2560,0
|
|
20240219,160100,2954210155,2560,2560,2560,2560,0
|
|
20240219,160000,2954210155,2560,2560,2560,2560,0
|
|
20240219,155900,2954210155,2560,2560,2560,2560,0
|
|
20240219,155800,2954210155,2560,2560,2560,2560,0
|
|
20240219,155700,2954210155,2560,2560,2560,2560,0
|
|
20240219,155600,2954210155,2560,2560,2560,2560,0
|
|
20240219,155500,2954210155,2560,2560,2560,2560,0
|
|
20240219,155400,2954210155,2560,2560,2560,2560,0
|
|
20240219,155300,2954210155,2560,2560,2560,2560,0
|
|
20240219,155200,2954210155,2560,2560,2560,2560,0
|
|
20240219,155100,2954210155,2560,2560,2560,2560,0
|
|
20240219,155000,2954210155,2560,2560,2560,2560,0
|
|
20240219,154900,2954210155,2560,2560,2560,2560,0
|
|
20240219,154800,2954210155,2560,2560,2560,2560,0
|
|
20240219,154700,2954210155,2560,2560,2560,2560,0
|
|
20240219,154600,2954210155,2560,2560,2560,2560,0
|
|
20240219,154500,2954210155,2560,2560,2560,2560,0
|
|
20240219,154400,2954210155,2560,2560,2560,2560,0
|
|
20240219,154300,2954210155,2560,2560,2560,2560,0
|
|
20240219,154200,2954210155,2560,2560,2560,2560,0
|
|
20240219,154100,2954210155,2560,2560,2560,2560,0
|
|
20240219,154000,2954210155,2560,2560,2560,2560,0
|
|
20240219,153900,2954210155,2560,2560,2560,2560,0
|
|
20240219,153800,2954210155,2560,2560,2560,2560,0
|
|
20240219,153700,2954210155,2560,2560,2560,2560,11703
|
|
20240219,153600,2954210155,2560,2560,2560,2560,0
|
|
20240219,153500,2954210155,2560,2560,2560,2560,0
|
|
20240219,153400,2954210155,2560,2560,2560,2560,0
|
|
20240219,153300,2954210155,2560,2560,2560,2560,0
|
|
20240219,153200,2954210155,2560,2560,2560,2560,0
|
|
20240219,153100,2954210155,2560,2560,2560,2560,0
|
|
20240219,153000,2954210155,2560,2560,2560,2560,11703
|
|
20240219,152900,2924250475,2570,2570,2570,2570,0
|
|
20240219,152800,2924250475,2570,2570,2570,2570,0
|
|
20240219,152700,2924250475,2570,2570,2570,2570,0
|
|
20240219,152600,2924250475,2570,2570,2570,2570,0
|
|
20240219,152500,2924250475,2570,2570,2570,2570,0
|
|
20240219,152400,2924250475,2570,2570,2570,2570,0
|
|
20240219,152300,2924250475,2570,2570,2570,2570,0
|
|
20240219,152200,2924250475,2570,2570,2570,2570,0
|
|
20240219,152100,2924250475,2570,2570,2570,2570,0
|
|
20240219,152000,2924250475,2570,2570,2570,2570,0
|
|
20240219,151900,2924250475,2570,2565,2570,2550,5980
|
|
20240219,151800,2908913085,2565,2550,2565,2550,2810
|
|
20240219,151700,2901730700,2550,2550,2560,2535,5075
|
|
20240219,151600,2888835615,2555,2550,2555,2540,2188
|
|
20240219,151500,2883266640,2545,2555,2555,2545,2858
|
|
20240219,151400,2875984475,2555,2550,2555,2545,3980
|
|
20240219,151300,2865835200,2550,2545,2550,2540,934
|
|
20240219,151200,2863458200,2545,2550,2550,2545,269
|
|
20240219,151100,2862772530,2550,2550,2550,2540,1868
|
|
20240219,151000,2858022690,2540,2545,2545,2540,2399
|
|
20240219,150900,2851924195,2545,2545,2545,2540,401
|
|
20240219,150800,2850904535,2555,2550,2555,2545,529
|
|
20240219,150700,2849556450,2555,2545,2560,2545,8984
|
|
20240219,150600,2826647555,2545,2535,2545,2535,9839
|
|
20240219,150500,2801695895,2535,2530,2535,2515,432
|
|
20240219,150400,2800604100,2515,2520,2530,2515,1819
|
|
20240219,150300,2796017220,2530,2530,2530,2530,14
|
|
20240219,150200,2795981800,2530,2530,2530,2530,0
|
|
20240219,150100,2795981800,2530,2530,2530,2530,514
|
|
20240219,150000,2794681380,2535,2530,2535,2530,523
|
|
20240219,145900,2793357550,2530,2520,2530,2515,1315
|
|
20240219,145800,2790048170,2530,2525,2530,2525,1284
|
|
20240219,145700,2786804960,2530,2530,2535,2530,470
|
|
20240219,145600,2785615785,2535,2530,2535,2530,1283
|
|
20240219,145500,2782369725,2525,2525,2525,2520,3683
|
|
20240219,145400,2773076640,2525,2520,2525,2520,1906
|
|
20240219,145300,2768273375,2520,2520,2520,2520,827
|
|
20240219,145200,2766189335,2520,2520,2520,2520,2932
|
|
20240219,145100,2758800695,2515,2520,2520,2515,228
|
|
20240219,145000,2758227135,2515,2515,2515,2515,801
|
|
20240219,144900,2756212620,2515,2510,2515,2510,77
|
|
20240219,144800,2756019155,2515,2515,2515,2510,529
|
|
20240219,144700,2754688725,2515,2515,2515,2510,942
|
|
20240219,144600,2752320595,2515,2515,2515,2515,382
|
|
20240219,144500,2751359865,2510,2515,2515,2510,2112
|
|
20240219,144400,2746048205,2515,2510,2515,2505,1200
|
|
20240219,144300,2743038225,2505,2505,2505,2500,1130
|
|
20240219,144200,2740212040,2505,2505,2505,2500,156
|
|
20240219,144100,2739821980,2505,2500,2510,2500,510
|
|
20240219,144000,2738544125,2510,2510,2510,2510,607
|
|
20240219,143900,2737020555,2510,2505,2510,2500,1710
|
|
20240219,143800,2732740250,2505,2500,2505,2500,819
|
|
20240219,143700,2730692700,2495,2500,2500,2495,984
|
|
20240219,143600,2728236200,2500,2500,2500,2495,1092
|
|
20240219,143500,2725507105,2495,2495,2500,2495,1301
|
|
20240219,143400,2722258775,2495,2500,2500,2495,920
|
|
20240219,143300,2719962175,2500,2500,2500,2500,666
|
|
20240219,143200,2718297175,2495,2500,2500,2495,3182
|
|
20240219,143100,2710358015,2495,2500,2500,2495,2836
|
|
20240219,143000,2703268910,2500,2500,2500,2500,858
|
|
20240219,142900,2701123910,2505,2500,2505,2495,1971
|
|
20240219,142800,2696200170,2500,2500,2500,2500,1447
|
|
20240219,142700,2692582670,2500,2510,2510,2500,3029
|
|
20240219,142600,2685009870,2505,2505,2505,2500,3512
|
|
20240219,142500,2676214810,2505,2500,2505,2500,1498
|
|
20240219,142400,2672467800,2505,2510,2510,2505,2161
|
|
20240219,142300,2667054490,2505,2505,2505,2505,660
|
|
20240219,142200,2665401190,2510,2510,2510,2505,1016
|
|
20240219,142100,2662856030,2505,2510,2510,2505,1114
|
|
20240219,142000,2660064890,2510,2505,2510,2505,708
|
|
20240219,141900,2658290350,2510,2510,2510,2510,41
|
|
20240219,141800,2658187440,2515,2515,2515,2515,41
|
|
20240219,141700,2658084325,2510,2515,2515,2510,114
|
|
20240219,141600,2657797875,2515,2510,2515,2505,501
|
|
20240219,141500,2656540865,2515,2515,2515,2515,21
|
|
20240219,141400,2656488050,2515,2515,2515,2515,500
|
|
20240219,141300,2655230550,2515,2505,2515,2505,4012
|
|
20240219,141200,2645180475,2505,2510,2510,2505,1197
|
|
20240219,141100,2642176935,2510,2505,2510,2505,175
|
|
20240219,141000,2641737690,2505,2505,2505,2505,524
|
|
20240219,140900,2640425070,2505,2505,2515,2505,1694
|
|
20240219,140800,2636181260,2505,2510,2510,2505,827
|
|
20240219,140700,2634107770,2510,2510,2510,2505,1262
|
|
20240219,140600,2630941650,2510,2510,2515,2510,120
|
|
20240219,140500,2630640350,2510,2510,2510,2510,1226
|
|
20240219,140400,2627563090,2510,2510,2515,2510,2408
|
|
20240219,140300,2621517420,2510,2515,2515,2510,543
|
|
20240219,140200,2620154420,2510,2505,2515,2505,1244
|
|
20240219,140100,2617034340,2510,2505,2520,2505,25
|
|
20240219,140000,2616971570,2505,2520,2520,2505,1469
|
|
20240219,135900,2613284405,2525,2520,2525,2520,1378
|
|
20240219,135800,2609811230,2520,2510,2520,2510,2131
|
|
20240219,135700,2604454485,2510,2510,2515,2510,854
|
|
20240219,135600,2602310875,2510,2505,2510,2505,540
|
|
20240219,135500,2600957975,2510,2500,2510,2500,2724
|
|
20240219,135400,2594134330,2500,2500,2500,2500,433
|
|
20240219,135300,2593051830,2505,2500,2505,2500,169
|
|
20240219,135200,2592628540,2500,2505,2505,2500,254
|
|
20240219,135100,2591993245,2505,2500,2505,2495,708
|
|
20240219,135000,2590223355,2500,2495,2500,2495,2423
|
|
20240219,134900,2584177940,2495,2495,2495,2495,108
|
|
20240219,134800,2583908480,2495,2500,2500,2495,6847
|
|
20240219,134700,2566824555,2500,2505,2505,2500,34370
|
|
20240219,134600,2480893260,2505,2505,2510,2505,1183
|
|
20240219,134500,2477929205,2505,2505,2505,2500,1186
|
|
20240219,134400,2474958775,2505,2505,2505,2500,7928
|
|
20240219,134300,2455123635,2510,2510,2520,2505,8805
|
|
20240219,134200,2433047090,2510,2515,2520,2510,15155
|
|
20240219,134100,2394974430,2520,2520,2520,2515,702
|
|
20240219,134000,2393205395,2520,2520,2520,2520,0
|
|
20240219,133900,2393205395,2520,2520,2520,2520,4
|
|
20240219,133800,2393195315,2520,2520,2520,2520,237
|
|
20240219,133700,2392598075,2520,2520,2520,2520,14
|
|
20240219,133600,2392562795,2515,2515,2515,2515,529
|
|
20240219,133500,2391232360,2515,2515,2520,2515,205
|
|
20240219,133400,2390716780,2515,2515,2515,2515,0
|
|
20240219,133300,2390716780,2515,2520,2525,2515,3313
|
|
20240219,133200,2382376140,2525,2520,2525,2520,560
|
|
20240219,133100,2380963815,2520,2520,2520,2520,115
|
|
20240219,133000,2380674015,2515,2515,2520,2515,128
|
|
20240219,132900,2380352065,2515,2515,2515,2515,158
|
|
20240219,132800,2379954695,2525,2525,2525,2525,8
|
|
20240219,132700,2379934495,2525,2525,2525,2525,35
|
|
20240219,132600,2379846120,2520,2525,2525,2520,17
|
|
20240219,132500,2379803230,2525,2515,2525,2515,275
|
|
20240219,132400,2379110250,2520,2515,2520,2515,1500
|
|
20240219,132300,2375332840,2510,2520,2520,2510,270
|
|
20240219,132200,2374654585,2510,2520,2520,2510,3292
|
|
20240219,132100,2366389415,2515,2515,2515,2510,834
|
|
20240219,132000,2364292790,2515,2515,2515,2510,313
|
|
20240219,131900,2363505870,2515,2515,2515,2515,254
|
|
20240219,131800,2362867060,2515,2515,2515,2515,36
|
|
20240219,131700,2362776520,2510,2515,2515,2510,3789
|
|
20240219,131600,2353253340,2515,2520,2520,2515,1160
|
|
20240219,131500,2350335440,2525,2525,2525,2515,10920
|
|
20240219,131400,2322836575,2525,2525,2530,2520,1344
|
|
20240219,131300,2319444655,2525,2525,2525,2525,641
|
|
20240219,131200,2317826130,2525,2525,2525,2525,144
|
|
20240219,131100,2317462530,2525,2525,2535,2520,679
|
|
20240219,131000,2315749615,2535,2530,2535,2530,34
|
|
20240219,130900,2315663575,2530,2525,2530,2525,1510
|
|
20240219,130800,2311850375,2525,2525,2525,2525,3561
|
|
20240219,130700,2302858850,2535,2535,2535,2530,1239
|
|
20240219,130600,2299724060,2530,2530,2530,2530,963
|
|
20240219,130500,2297287670,2535,2535,2535,2535,145
|
|
20240219,130400,2296920095,2530,2530,2535,2530,122
|
|
20240219,130300,2296611405,2530,2535,2535,2530,280
|
|
20240219,130200,2295902935,2530,2530,2530,2530,0
|
|
20240219,130100,2295902935,2530,2525,2530,2525,603
|
|
20240219,130000,2294377355,2525,2525,2525,2525,650
|
|
20240219,125900,2292736105,2525,2530,2530,2525,1267
|
|
20240219,125800,2289533750,2530,2530,2530,2530,157
|
|
20240219,125700,2289136540,2530,2530,2530,2530,1202
|
|
20240219,125600,2286095480,2530,2530,2530,2530,50
|
|
20240219,125500,2285968980,2530,2530,2530,2530,1228
|
|
20240219,125400,2282862140,2530,2535,2535,2530,204
|
|
20240219,125300,2282345010,2545,2545,2545,2545,0
|
|
20240219,125200,2282345010,2545,2545,2545,2525,3996
|
|
20240219,125100,2272194550,2535,2535,2535,2535,3665
|
|
20240219,125000,2262903775,2535,2525,2535,2525,823
|
|
20240219,124900,2260820700,2525,2530,2530,2525,5026
|
|
20240219,124800,2248123825,2525,2535,2535,2525,1846
|
|
20240219,124700,2243462575,2535,2535,2535,2535,0
|
|
20240219,124600,2243462575,2535,2535,2535,2535,0
|
|
20240219,124500,2243462575,2535,2530,2535,2525,1198
|
|
20240219,124400,2240432250,2530,2530,2530,2530,1000
|
|
20240219,124300,2237902250,2535,2535,2535,2535,19
|
|
20240219,124200,2237854085,2535,2535,2535,2530,1913
|
|
20240219,124100,2233014100,2535,2535,2535,2535,201
|
|
20240219,124000,2232504565,2545,2540,2545,2540,5703
|
|
20240219,123900,2218018935,2540,2540,2540,2530,541
|
|
20240219,123800,2216649485,2540,2535,2540,2535,1546
|
|
20240219,123700,2212728400,2535,2535,2535,2535,3
|
|
20240219,123600,2212720795,2540,2540,2540,2540,255
|
|
20240219,123500,2212073095,2540,2535,2540,2525,2237
|
|
20240219,123400,2206407040,2535,2535,2535,2535,6
|
|
20240219,123300,2206391830,2535,2535,2535,2525,2837
|
|
20240219,123200,2199200875,2525,2535,2540,2525,368
|
|
20240219,123100,2198270095,2535,2535,2535,2535,1500
|
|
20240219,123000,2194467595,2530,2530,2530,2530,1235
|
|
20240219,122900,2191343045,2530,2525,2530,2520,640
|
|
20240219,122800,2189726980,2525,2535,2535,2525,7229
|
|
20240219,122700,2171452085,2535,2535,2535,2535,129
|
|
20240219,122600,2171125070,2535,2535,2535,2535,83
|
|
20240219,122500,2170914665,2535,2540,2540,2535,3225
|
|
20240219,122400,2162735080,2540,2540,2540,2540,135
|
|
20240219,122300,2162392180,2540,2540,2540,2540,1
|
|
20240219,122200,2162389640,2540,2540,2540,2540,71
|
|
20240219,122100,2162209300,2540,2540,2540,2540,48
|
|
20240219,122000,2162087380,2535,2535,2535,2535,0
|
|
20240219,121900,2162087380,2535,2540,2540,2535,502
|
|
20240219,121800,2160812305,2540,2540,2540,2540,1000
|
|
20240219,121700,2158272305,2535,2535,2535,2535,40
|
|
20240219,121600,2158170905,2535,2535,2535,2535,16
|
|
20240219,121500,2158130345,2535,2535,2535,2535,1344
|
|
20240219,121400,2154723305,2530,2540,2540,2530,68
|
|
20240219,121300,2154551125,2530,2535,2535,2530,1487
|
|
20240219,121200,2150788425,2535,2530,2535,2530,1266
|
|
20240219,121100,2147584940,2530,2530,2530,2530,17
|
|
20240219,121000,2147541930,2530,2530,2540,2525,5064
|
|
20240219,120900,2134743330,2530,2535,2535,2530,410
|
|
20240219,120800,2133705400,2535,2540,2540,2535,1811
|
|
20240219,120700,2129114360,2535,2535,2540,2535,1370
|
|
20240219,120600,2125641405,2535,2535,2535,2535,29
|
|
20240219,120500,2125567890,2545,2530,2545,2530,104
|
|
20240219,120400,2125303300,2545,2545,2545,2530,38
|
|
20240219,120300,2125206635,2530,2545,2545,2530,2197
|
|
20240219,120200,2119647925,2545,2535,2545,2530,186
|
|
20240219,120100,2119176545,2535,2535,2535,2535,6960
|
|
20240219,120000,2101532945,2540,2540,2540,2540,5480
|
|
20240219,115900,2087613745,2555,2555,2555,2555,14
|
|
20240219,115800,2087577975,2545,2545,2545,2545,1119
|
|
20240219,115700,2084730120,2545,2545,2555,2545,4274
|
|
20240219,115600,2073845755,2555,2555,2555,2555,1
|
|
20240219,115500,2073843200,2555,2550,2555,2550,34
|
|
20240219,115400,2073756380,2545,2545,2545,2540,3385
|
|
20240219,115300,2065142155,2545,2545,2545,2545,272
|
|
20240219,115200,2064449915,2545,2545,2545,2545,244
|
|
20240219,115100,2063828935,2545,2545,2555,2545,713
|
|
20240219,115000,2062014250,2545,2545,2545,2545,1209
|
|
20240219,114900,2058937345,2555,2545,2555,2545,1179
|
|
20240219,114800,2055936780,2545,2555,2555,2545,7792
|
|
20240219,114700,2036055760,2555,2555,2555,2555,14
|
|
20240219,114600,2036019990,2540,2555,2555,2540,472
|
|
20240219,114500,2034820690,2545,2545,2545,2545,1128
|
|
20240219,114400,2031949930,2545,2555,2555,2545,1408
|
|
20240219,114300,2028360450,2555,2555,2555,2555,3
|
|
20240219,114200,2028352785,2555,2545,2555,2545,1327
|
|
20240219,114100,2024975345,2545,2545,2545,2545,301
|
|
20240219,114000,2024209300,2545,2540,2545,2540,421
|
|
20240219,113900,2023139905,2545,2545,2545,2545,27
|
|
20240219,113800,2023071190,2545,2545,2545,2540,8
|
|
20240219,113700,2023050845,2545,2540,2545,2535,1096
|
|
20240219,113600,2020267400,2540,2540,2540,2540,90
|
|
20240219,113500,2020038800,2540,2540,2540,2540,1
|
|
20240219,113400,2020036260,2540,2540,2540,2540,2
|
|
20240219,113300,2020031180,2535,2535,2535,2535,950
|
|
20240219,113200,2017622930,2535,2535,2535,2535,500
|
|
20240219,113100,2016355430,2535,2545,2545,2535,1766
|
|
20240219,113000,2011877665,2545,2545,2545,2545,17
|
|
20240219,112900,2011834400,2545,2545,2545,2535,2975
|
|
20240219,112800,2004278280,2560,2560,2560,2545,8
|
|
20240219,112700,2004257815,2560,2560,2560,2560,4
|
|
20240219,112600,2004247575,2560,2545,2560,2540,2425
|
|
20240219,112500,1998080990,2545,2560,2560,2540,8238
|
|
20240219,112400,1977123750,2545,2540,2545,2540,1438
|
|
20240219,112300,1973467485,2535,2540,2540,2535,92
|
|
20240219,112200,1973234190,2535,2535,2535,2530,1896
|
|
20240219,112100,1968431930,2535,2530,2535,2530,320
|
|
20240219,112000,1967621275,2530,2540,2540,2530,16451
|
|
20240219,111900,1925923995,2535,2540,2540,2535,4638
|
|
20240219,111800,1914158060,2540,2545,2545,2540,342
|
|
20240219,111700,1913287705,2545,2545,2545,2540,208
|
|
20240219,111600,1912759345,2545,2545,2545,2545,701
|
|
20240219,111500,1910975300,2545,2545,2545,2545,22
|
|
20240219,111400,1910919310,2545,2545,2545,2540,1021
|
|
20240219,111300,1908320885,2545,2560,2560,2545,1630
|
|
20240219,111200,1904171050,2560,2560,2560,2555,665
|
|
20240219,111100,1902468750,2560,2555,2560,2555,402
|
|
20240219,111000,1901440980,2560,2540,2570,2540,1520
|
|
20240219,110900,1897555820,2550,2550,2550,2550,834
|
|
20240219,110800,1895429120,2550,2545,2550,2535,1041
|
|
20240219,110700,1892788985,2540,2540,2545,2540,2369
|
|
20240219,110600,1886770825,2540,2545,2545,2540,4488
|
|
20240219,110500,1875364240,2545,2545,2545,2545,239
|
|
20240219,110400,1874755985,2540,2545,2545,2540,1397
|
|
20240219,110300,1871202560,2550,2550,2550,2550,1539
|
|
20240219,110200,1867278110,2550,2550,2550,2550,3
|
|
20240219,110100,1867270460,2550,2550,2550,2550,104
|
|
20240219,110000,1867005260,2550,2550,2550,2550,995
|
|
20240219,105900,1864468010,2550,2550,2550,2545,551
|
|
20240219,105800,1863063855,2550,2550,2550,2550,3332
|
|
20240219,105700,1854567255,2550,2550,2560,2550,2130
|
|
20240219,105600,1849133115,2555,2565,2565,2555,3549
|
|
20240219,105500,1840062850,2565,2565,2565,2560,757
|
|
20240219,105400,1838124775,2565,2570,2570,2565,127
|
|
20240219,105300,1837798980,2570,2565,2580,2560,463
|
|
20240219,105200,1836611775,2565,2570,2570,2565,395
|
|
20240219,105100,1835596655,2570,2580,2580,2570,2026
|
|
20240219,105000,1830389825,2580,2580,2580,2570,151
|
|
20240219,104900,1830001245,2570,2570,2570,2570,1077
|
|
20240219,104800,1827233355,2570,2585,2585,2570,8734
|
|
20240219,104700,1804740460,2580,2590,2590,2580,1347
|
|
20240219,104600,1801265180,2580,2580,2580,2580,584
|
|
20240219,104500,1799758460,2580,2580,2580,2580,878
|
|
20240219,104400,1797493220,2580,2580,2580,2575,902
|
|
20240219,104300,1795166310,2575,2575,2580,2575,1711
|
|
20240219,104200,1790760165,2575,2575,2580,2575,3069
|
|
20240219,104100,1782857100,2575,2590,2590,2575,5727
|
|
20240219,104000,1768088905,2580,2585,2590,2580,3100
|
|
20240219,103900,1760078405,2590,2590,2595,2580,1111
|
|
20240219,103800,1757211145,2590,2595,2595,2585,3090
|
|
20240219,103700,1749198770,2600,2600,2600,2580,292
|
|
20240219,103600,1748442655,2600,2600,2600,2580,2763
|
|
20240219,103500,1741260235,2590,2595,2595,2580,940
|
|
20240219,103400,1738825250,2595,2575,2600,2575,4151
|
|
20240219,103300,1728051680,2595,2580,2595,2575,3917
|
|
20240219,103200,1717925060,2580,2580,2580,2580,988
|
|
20240219,103100,1715376020,2580,2580,2580,2575,5834
|
|
20240219,103000,1700350545,2575,2565,2575,2565,2270
|
|
20240219,102900,1694507915,2565,2550,2565,2550,6617
|
|
20240219,102800,1677605650,2550,2550,2550,2550,225
|
|
20240219,102700,1677031900,2550,2535,2550,2535,400
|
|
20240219,102600,1676015265,2535,2550,2550,2535,2215
|
|
20240219,102500,1670379050,2545,2530,2545,2530,8070
|
|
20240219,102400,1649842400,2530,2545,2545,2530,10924
|
|
20240219,102300,1622157905,2545,2545,2545,2545,100
|
|
20240219,102200,1621903405,2545,2545,2545,2540,696
|
|
20240219,102100,1620133050,2535,2540,2540,2535,136
|
|
20240219,102000,1619788285,2535,2540,2540,2530,10170
|
|
20240219,101900,1594000025,2540,2550,2550,2540,3230
|
|
20240219,101800,1585773915,2555,2560,2560,2550,3117
|
|
20240219,101700,1577809625,2565,2565,2565,2565,427
|
|
20240219,101600,1576714370,2565,2580,2580,2565,1590
|
|
20240219,101500,1572626760,2580,2565,2580,2555,1605
|
|
20240219,101400,1568500470,2565,2555,2565,2555,9256
|
|
20240219,101300,1544806155,2555,2555,2555,2550,1479
|
|
20240219,101200,1541027315,2560,2555,2560,2555,793
|
|
20240219,101100,1538997355,2555,2540,2555,2540,3513
|
|
20240219,101000,1530063125,2540,2540,2540,2540,2172
|
|
20240219,100900,1524546245,2540,2535,2540,2535,2250
|
|
20240219,100800,1518840775,2540,2540,2540,2540,755
|
|
20240219,100700,1516923075,2540,2540,2540,2540,0
|
|
20240219,100600,1516923075,2540,2550,2550,2540,1131
|
|
20240219,100500,1514048525,2550,2550,2550,2550,0
|
|
20240219,100400,1514048525,2550,2540,2550,2540,73
|
|
20240219,100300,1513862635,2550,2550,2550,2550,85
|
|
20240219,100200,1513645885,2550,2550,2555,2535,2793
|
|
20240219,100100,1506521685,2550,2555,2555,2550,358
|
|
20240219,100000,1505607765,2555,2540,2555,2540,6338
|
|
20240219,095900,1489429655,2535,2540,2540,2530,271
|
|
20240219,095800,1488743630,2530,2540,2540,2525,2372
|
|
20240219,095700,1482753370,2525,2540,2540,2525,1451
|
|
20240219,095600,1479089495,2540,2530,2540,2525,4425
|
|
20240219,095500,1467893985,2540,2540,2540,2540,371
|
|
20240219,095400,1466951645,2530,2540,2555,2530,5831
|
|
20240219,095300,1452167195,2535,2555,2555,2535,6416
|
|
20240219,095200,1435867385,2555,2550,2560,2550,5913
|
|
20240219,095100,1420781630,2550,2550,2550,2545,1084
|
|
20240219,095000,1418020630,2550,2550,2550,2550,402
|
|
20240219,094900,1416995530,2545,2545,2550,2545,1029
|
|
20240219,094800,1414374745,2545,2545,2545,2545,2808
|
|
20240219,094700,1407228385,2545,2555,2555,2545,10146
|
|
20240219,094600,1381352480,2555,2560,2560,2555,2388
|
|
20240219,094500,1375245560,2560,2580,2580,2560,8551
|
|
20240219,094400,1353270280,2580,2580,2580,2575,1506
|
|
20240219,094300,1349388565,2575,2575,2575,2575,1041
|
|
20240219,094200,1346707990,2575,2570,2575,2570,3311
|
|
20240219,094100,1338185675,2575,2575,2585,2575,1954
|
|
20240219,094000,1333152735,2585,2580,2585,2570,4857
|
|
20240219,093900,1320631865,2580,2565,2580,2565,5377
|
|
20240219,093800,1306788095,2570,2560,2570,2560,2539
|
|
20240219,093700,1300275045,2555,2560,2560,2555,3163
|
|
20240219,093600,1292178770,2560,2560,2560,2560,2738
|
|
20240219,093500,1285169490,2555,2555,2570,2550,5718
|
|
20240219,093400,1270567100,2555,2550,2555,2545,3670
|
|
20240219,093300,1261208585,2550,2525,2550,2525,6222
|
|
20240219,093200,1245432915,2525,2520,2525,2515,2078
|
|
20240219,093100,1240191280,2515,2515,2525,2515,3079
|
|
20240219,093000,1232432000,2520,2505,2520,2500,2726
|
|
20240219,092900,1225602845,2505,2500,2510,2500,4692
|
|
20240219,092800,1213863205,2500,2500,2505,2500,4809
|
|
20240219,092700,1201839450,2505,2500,2505,2490,6862
|
|
20240219,092600,1184702985,2500,2505,2505,2495,3396
|
|
20240219,092500,1176208485,2510,2510,2525,2490,57622
|
|
20240219,092400,1031950000,2520,2530,2530,2510,12992
|
|
20240219,092300,999223200,2530,2545,2550,2530,5728
|
|
20240219,092200,984692630,2550,2550,2550,2545,5707
|
|
20240219,092100,970151690,2550,2550,2560,2550,11042
|
|
20240219,092000,941963735,2550,2555,2560,2550,2744
|
|
20240219,091900,934953195,2555,2550,2555,2550,3876
|
|
20240219,091800,925062170,2550,2570,2570,2550,6157
|
|
20240219,091700,909336285,2555,2555,2570,2550,7327
|
|
20240219,091600,890611600,2555,2570,2570,2550,5827
|
|
20240219,091500,875730220,2570,2550,2575,2545,12478
|
|
20240219,091400,843889685,2575,2565,2585,2550,6367
|
|
20240219,091300,827591005,2565,2570,2590,2565,6894
|
|
20240219,091200,809864260,2570,2580,2585,2570,2889
|
|
20240219,091100,802425325,2580,2580,2590,2575,1505
|
|
20240219,091000,798543515,2585,2560,2610,2560,9627
|
|
20240219,090900,773663065,2575,2605,2605,2545,88570
|
|
20240219,090800,546139210,2620,2620,2620,2600,28393
|
|
20240219,090700,472024255,2620,2630,2650,2620,16096
|
|
20240219,090600,429721115,2630,2640,2660,2625,25340
|
|
20240219,090500,363042590,2635,2675,2685,2635,17410
|
|
20240219,090400,316674590,2690,2670,2690,2645,7353
|
|
20240219,090300,296999820,2665,2630,2665,2630,9413
|
|
20240219,090200,271962835,2630,2620,2660,2620,22307
|
|
20240219,090100,213189955,2620,2615,2640,2610,13410
|
|
20240219,090000,178019220,2605,2600,2680,2600,68069
|