577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183400,34371136875,2530,2530,2530,2530,156818
|
|
20240219,183300,34371136875,2530,2530,2530,2530,0
|
|
20240219,183200,34371136875,2530,2530,2530,2530,0
|
|
20240219,183100,34371136875,2530,2530,2530,2530,0
|
|
20240219,183000,34371136875,2530,2530,2530,2530,0
|
|
20240219,182900,34371136875,2530,2530,2530,2530,0
|
|
20240219,182800,34371136875,2530,2530,2530,2530,0
|
|
20240219,182700,34371136875,2530,2530,2530,2530,0
|
|
20240219,182600,34371136875,2530,2530,2530,2530,0
|
|
20240219,182500,34371136875,2530,2530,2530,2530,0
|
|
20240219,182400,34371136875,2530,2530,2530,2530,0
|
|
20240219,182300,34371136875,2530,2530,2530,2530,0
|
|
20240219,182200,34371136875,2530,2530,2530,2530,0
|
|
20240219,182100,34371136875,2530,2530,2530,2530,0
|
|
20240219,182000,34371136875,2530,2530,2530,2530,0
|
|
20240219,181900,34371136875,2530,2530,2530,2530,0
|
|
20240219,181800,34371136875,2530,2530,2530,2530,0
|
|
20240219,181700,34371136875,2530,2530,2530,2530,0
|
|
20240219,181600,34371136875,2530,2530,2530,2530,0
|
|
20240219,181500,34371136875,2530,2530,2530,2530,0
|
|
20240219,181400,34371136875,2530,2530,2530,2530,0
|
|
20240219,181300,34371136875,2530,2530,2530,2530,0
|
|
20240219,181200,34371136875,2530,2530,2530,2530,0
|
|
20240219,181100,34371136875,2530,2530,2530,2530,0
|
|
20240219,181000,34371136875,2530,2530,2530,2530,0
|
|
20240219,180900,34371136875,2530,2530,2530,2530,0
|
|
20240219,180800,34371136875,2530,2530,2530,2530,0
|
|
20240219,180700,34371136875,2530,2530,2530,2530,0
|
|
20240219,180600,34371136875,2530,2530,2530,2530,0
|
|
20240219,180500,34371136875,2530,2530,2530,2530,0
|
|
20240219,180400,34371136875,2530,2530,2530,2530,156818
|
|
20240219,180300,34371136875,2530,2530,2530,2530,0
|
|
20240219,180200,34371136875,2530,2530,2530,2530,0
|
|
20240219,180100,34371136875,2530,2530,2530,2530,0
|
|
20240219,180000,34371136875,2530,2530,2530,2530,0
|
|
20240219,175900,34371136875,2530,2530,2530,2530,0
|
|
20240219,175800,34371136875,2530,2530,2530,2530,0
|
|
20240219,175700,34371136875,2530,2530,2530,2530,0
|
|
20240219,175600,34371136875,2530,2530,2530,2530,0
|
|
20240219,175500,34371136875,2530,2530,2530,2530,0
|
|
20240219,175400,34371136875,2530,2530,2530,2530,0
|
|
20240219,175300,34371136875,2530,2530,2530,2530,0
|
|
20240219,175200,34371136875,2530,2530,2530,2530,0
|
|
20240219,175100,34371136875,2530,2530,2530,2530,0
|
|
20240219,175000,34371136875,2530,2530,2530,2530,0
|
|
20240219,174900,34371136875,2530,2530,2530,2530,0
|
|
20240219,174800,34371136875,2530,2530,2530,2530,0
|
|
20240219,174700,34371136875,2530,2530,2530,2530,0
|
|
20240219,174600,34371136875,2530,2530,2530,2530,0
|
|
20240219,174500,34371136875,2530,2530,2530,2530,0
|
|
20240219,174400,34371136875,2530,2530,2530,2530,0
|
|
20240219,174300,34371136875,2530,2530,2530,2530,0
|
|
20240219,174200,34371136875,2530,2530,2530,2530,0
|
|
20240219,174100,34371136875,2530,2530,2530,2530,0
|
|
20240219,174000,34371136875,2530,2530,2530,2530,0
|
|
20240219,173900,34371136875,2530,2530,2530,2530,0
|
|
20240219,173800,34371136875,2530,2530,2530,2530,0
|
|
20240219,173700,34371136875,2530,2530,2530,2530,0
|
|
20240219,173600,34371136875,2530,2530,2530,2530,0
|
|
20240219,173500,34371136875,2530,2530,2530,2530,0
|
|
20240219,173400,34371136875,2530,2530,2530,2530,156818
|
|
20240219,173300,34371136875,2530,2530,2530,2530,0
|
|
20240219,173200,34371136875,2530,2530,2530,2530,0
|
|
20240219,173100,34371136875,2530,2530,2530,2530,0
|
|
20240219,173000,34371136875,2530,2530,2530,2530,0
|
|
20240219,172900,34371136875,2530,2530,2530,2530,0
|
|
20240219,172800,34371136875,2530,2530,2530,2530,0
|
|
20240219,172700,34371136875,2530,2530,2530,2530,0
|
|
20240219,172600,34371136875,2530,2530,2530,2530,0
|
|
20240219,172500,34371136875,2530,2530,2530,2530,0
|
|
20240219,172400,34371136875,2530,2530,2530,2530,0
|
|
20240219,172300,34371136875,2530,2530,2530,2530,0
|
|
20240219,172200,34371136875,2530,2530,2530,2530,0
|
|
20240219,172100,34371136875,2530,2530,2530,2530,0
|
|
20240219,172000,34371136875,2530,2530,2530,2530,0
|
|
20240219,171900,34371136875,2530,2530,2530,2530,0
|
|
20240219,171800,34371136875,2530,2530,2530,2530,0
|
|
20240219,171700,34371136875,2530,2530,2530,2530,0
|
|
20240219,171600,34371136875,2530,2530,2530,2530,0
|
|
20240219,171500,34371136875,2530,2530,2530,2530,0
|
|
20240219,171400,34371136875,2530,2530,2530,2530,0
|
|
20240219,171300,34371136875,2530,2530,2530,2530,0
|
|
20240219,171200,34371136875,2530,2530,2530,2530,0
|
|
20240219,171100,34371136875,2530,2530,2530,2530,0
|
|
20240219,171000,34371136875,2530,2530,2530,2530,0
|
|
20240219,170900,34371136875,2530,2530,2530,2530,0
|
|
20240219,170800,34371136875,2530,2530,2530,2530,0
|
|
20240219,170700,34371136875,2530,2530,2530,2530,0
|
|
20240219,170600,34371136875,2530,2530,2530,2530,0
|
|
20240219,170500,34371136875,2530,2530,2530,2530,0
|
|
20240219,170400,34371136875,2530,2530,2530,2530,156818
|
|
20240219,170300,34371136875,2530,2530,2530,2530,0
|
|
20240219,170200,34371136875,2530,2530,2530,2530,0
|
|
20240219,170100,34371136875,2530,2530,2530,2530,0
|
|
20240219,170000,34371136875,2530,2530,2530,2530,0
|
|
20240219,165900,34371136875,2530,2530,2530,2530,0
|
|
20240219,165800,34371136875,2530,2530,2530,2530,0
|
|
20240219,165700,34371136875,2530,2530,2530,2530,0
|
|
20240219,165600,34371136875,2530,2530,2530,2530,0
|
|
20240219,165500,34371136875,2530,2530,2530,2530,0
|
|
20240219,165400,34371136875,2530,2530,2530,2530,0
|
|
20240219,165300,34371136875,2530,2530,2530,2530,0
|
|
20240219,165200,34371136875,2530,2530,2530,2530,0
|
|
20240219,165100,34371136875,2530,2530,2530,2530,0
|
|
20240219,165000,34371136875,2530,2530,2530,2530,0
|
|
20240219,164900,34371136875,2530,2530,2530,2530,0
|
|
20240219,164800,34371136875,2530,2530,2530,2530,0
|
|
20240219,164700,34371136875,2530,2530,2530,2530,0
|
|
20240219,164600,34371136875,2530,2530,2530,2530,0
|
|
20240219,164500,34371136875,2530,2530,2530,2530,0
|
|
20240219,164400,34371136875,2530,2530,2530,2530,0
|
|
20240219,164300,34371136875,2530,2530,2530,2530,0
|
|
20240219,164200,34371136875,2530,2530,2530,2530,0
|
|
20240219,164100,34371136875,2530,2530,2530,2530,0
|
|
20240219,164000,34371136875,2530,2530,2530,2530,0
|
|
20240219,163900,34371136875,2530,2530,2530,2530,0
|
|
20240219,163800,34371136875,2530,2530,2530,2530,0
|
|
20240219,163700,34371136875,2530,2530,2530,2530,0
|
|
20240219,163600,34371136875,2530,2530,2530,2530,0
|
|
20240219,163500,34371136875,2530,2530,2530,2530,0
|
|
20240219,163400,34371136875,2530,2530,2530,2530,156818
|
|
20240219,163300,34371136875,2530,2530,2530,2530,0
|
|
20240219,163200,34371136875,2530,2530,2530,2530,0
|
|
20240219,163100,34371136875,2530,2530,2530,2530,0
|
|
20240219,163000,34371136875,2530,2530,2530,2530,0
|
|
20240219,162900,34371136875,2530,2530,2530,2530,0
|
|
20240219,162800,34371136875,2530,2530,2530,2530,0
|
|
20240219,162700,34371136875,2530,2530,2530,2530,0
|
|
20240219,162600,34371136875,2530,2530,2530,2530,0
|
|
20240219,162500,34371136875,2530,2530,2530,2530,0
|
|
20240219,162400,34371136875,2530,2530,2530,2530,0
|
|
20240219,162300,34371136875,2530,2530,2530,2530,0
|
|
20240219,162200,34371136875,2530,2530,2530,2530,0
|
|
20240219,162100,34371136875,2530,2530,2530,2530,0
|
|
20240219,162000,34371136875,2530,2530,2530,2530,0
|
|
20240219,161900,34371136875,2530,2530,2530,2530,0
|
|
20240219,161800,34371136875,2530,2530,2530,2530,0
|
|
20240219,161700,34371136875,2530,2530,2530,2530,0
|
|
20240219,161600,34371136875,2530,2530,2530,2530,0
|
|
20240219,161500,34371136875,2530,2530,2530,2530,0
|
|
20240219,161400,34371136875,2530,2530,2530,2530,0
|
|
20240219,161300,34371136875,2530,2530,2530,2530,0
|
|
20240219,161200,34371136875,2530,2530,2530,2530,0
|
|
20240219,161100,34371136875,2530,2530,2530,2530,0
|
|
20240219,161000,34371136875,2530,2530,2530,2530,0
|
|
20240219,160900,34371136875,2530,2530,2530,2530,0
|
|
20240219,160800,34371136875,2530,2530,2530,2530,0
|
|
20240219,160700,34371136875,2530,2530,2530,2530,0
|
|
20240219,160600,34371136875,2530,2530,2530,2530,0
|
|
20240219,160500,34371136875,2530,2530,2530,2530,0
|
|
20240219,160400,34371136875,2530,2530,2530,2530,156818
|
|
20240219,160300,34371136875,2530,2530,2530,2530,0
|
|
20240219,160200,34371136875,2530,2530,2530,2530,0
|
|
20240219,160100,34371136875,2530,2530,2530,2530,0
|
|
20240219,160000,34371136875,2530,2530,2530,2530,0
|
|
20240219,155900,34371136875,2530,2530,2530,2530,0
|
|
20240219,155800,34371136875,2530,2530,2530,2530,0
|
|
20240219,155700,34371136875,2530,2530,2530,2530,0
|
|
20240219,155600,34371136875,2530,2530,2530,2530,0
|
|
20240219,155500,34371136875,2530,2530,2530,2530,0
|
|
20240219,155400,34371136875,2530,2530,2530,2530,0
|
|
20240219,155300,34371136875,2530,2530,2530,2530,0
|
|
20240219,155200,34371136875,2530,2530,2530,2530,0
|
|
20240219,155100,34371136875,2530,2530,2530,2530,0
|
|
20240219,155000,34371136875,2530,2530,2530,2530,0
|
|
20240219,154900,34371136875,2530,2530,2530,2530,0
|
|
20240219,154800,34371136875,2530,2530,2530,2530,0
|
|
20240219,154700,34371136875,2530,2530,2530,2530,0
|
|
20240219,154600,34371136875,2530,2530,2530,2530,0
|
|
20240219,154500,34371136875,2530,2530,2530,2530,0
|
|
20240219,154400,34371136875,2530,2530,2530,2530,0
|
|
20240219,154300,34371136875,2530,2530,2530,2530,0
|
|
20240219,154200,34371136875,2530,2530,2530,2530,0
|
|
20240219,154100,34371136875,2530,2530,2530,2530,0
|
|
20240219,154000,34371136875,2530,2530,2530,2530,0
|
|
20240219,153900,34371136875,2530,2530,2530,2530,0
|
|
20240219,153800,34371136875,2530,2530,2530,2530,0
|
|
20240219,153700,34371136875,2530,2530,2530,2530,0
|
|
20240219,153600,34371136875,2530,2530,2530,2530,0
|
|
20240219,153500,34371136875,2530,2530,2530,2530,0
|
|
20240219,153400,34371136875,2530,2530,2530,2530,156818
|
|
20240219,153300,34371136875,2530,2530,2530,2530,0
|
|
20240219,153200,34371136875,2530,2530,2530,2530,0
|
|
20240219,153100,34371136875,2530,2530,2530,2530,0
|
|
20240219,153000,34371136875,2530,2530,2530,2530,156818
|
|
20240219,152900,33974387335,2530,2530,2530,2530,0
|
|
20240219,152800,33974387335,2530,2530,2530,2530,0
|
|
20240219,152700,33974387335,2530,2530,2530,2530,0
|
|
20240219,152600,33974387335,2530,2530,2530,2530,0
|
|
20240219,152500,33974387335,2530,2530,2530,2530,0
|
|
20240219,152400,33974387335,2530,2530,2530,2530,0
|
|
20240219,152300,33974387335,2530,2530,2530,2530,0
|
|
20240219,152200,33974387335,2530,2530,2530,2530,0
|
|
20240219,152100,33974387335,2530,2530,2530,2530,0
|
|
20240219,152000,33974387335,2530,2530,2530,2530,0
|
|
20240219,151900,33974387335,2530,2530,2535,2530,19031
|
|
20240219,151800,33926189355,2530,2525,2530,2525,33624
|
|
20240219,151700,33841178475,2525,2530,2535,2525,26211
|
|
20240219,151600,33774862080,2530,2535,2535,2530,28813
|
|
20240219,151500,33701922980,2535,2535,2540,2530,17365
|
|
20240219,151400,33657924220,2540,2530,2540,2530,57877
|
|
20240219,151300,33511279975,2530,2520,2535,2515,105893
|
|
20240219,151200,33244229755,2520,2520,2520,2515,9540
|
|
20240219,151100,33220212945,2515,2525,2525,2515,77592
|
|
20240219,151000,33024674255,2525,2520,2525,2520,28326
|
|
20240219,150900,32953252240,2520,2530,2530,2520,58264
|
|
20240219,150800,32806148345,2530,2530,2530,2525,9117
|
|
20240219,150700,32783117685,2525,2530,2530,2525,19057
|
|
20240219,150600,32734983815,2530,2530,2535,2530,17271
|
|
20240219,150500,32691269810,2530,2530,2535,2530,23150
|
|
20240219,150400,32632697235,2530,2530,2535,2525,21177
|
|
20240219,150300,32579120935,2525,2530,2530,2525,21572
|
|
20240219,150200,32524572580,2530,2530,2535,2530,10609
|
|
20240219,150100,32497726575,2530,2530,2535,2530,8239
|
|
20240219,150000,32476868620,2535,2530,2535,2525,19374
|
|
20240219,145900,32427879350,2525,2530,2530,2525,9578
|
|
20240219,145800,32403655955,2525,2530,2535,2525,22660
|
|
20240219,145700,32346361180,2535,2535,2535,2530,9664
|
|
20240219,145600,32321903660,2535,2535,2535,2530,5396
|
|
20240219,145500,32308236030,2535,2530,2535,2530,4306
|
|
20240219,145400,32297323190,2530,2530,2535,2530,7552
|
|
20240219,145300,32278209230,2535,2530,2535,2525,5904
|
|
20240219,145200,32263281790,2530,2535,2535,2530,12161
|
|
20240219,145100,32232503455,2530,2530,2535,2530,7283
|
|
20240219,145000,32214066180,2530,2530,2540,2525,25392
|
|
20240219,144900,32149842570,2530,2535,2540,2525,82259
|
|
20240219,144800,31941530630,2535,2535,2540,2535,3136
|
|
20240219,144700,31933571355,2540,2540,2540,2535,7533
|
|
20240219,144600,31914457465,2535,2535,2540,2535,5989
|
|
20240219,144500,31899273760,2535,2535,2540,2535,2179
|
|
20240219,144400,31893749665,2535,2540,2540,2535,6593
|
|
20240219,144300,31877028215,2540,2535,2540,2535,11065
|
|
20240219,144200,31848975455,2535,2540,2545,2535,4393
|
|
20240219,144100,31837817635,2540,2535,2540,2535,15272
|
|
20240219,144000,31799096455,2540,2535,2540,2535,10732
|
|
20240219,143900,31771884090,2540,2535,2540,2535,10438
|
|
20240219,143800,31745416795,2535,2535,2540,2535,9748
|
|
20240219,143700,31720701055,2535,2535,2540,2535,21774
|
|
20240219,143600,31665497625,2535,2540,2545,2535,29203
|
|
20240219,143500,31591357435,2545,2545,2550,2540,43375
|
|
20240219,143400,31481014355,2550,2550,2550,2545,9856
|
|
20240219,143300,31455924470,2550,2550,2555,2545,36079
|
|
20240219,143200,31364085650,2555,2555,2560,2545,39274
|
|
20240219,143100,31263960400,2555,2550,2555,2550,15002
|
|
20240219,143000,31225640340,2550,2555,2555,2550,18419
|
|
20240219,142900,31178611680,2555,2555,2560,2550,42939
|
|
20240219,142800,31068870695,2560,2555,2560,2555,24234
|
|
20240219,142700,31006835245,2555,2555,2560,2550,26277
|
|
20240219,142600,30939685245,2555,2545,2555,2545,9312
|
|
20240219,142500,30915946945,2550,2550,2550,2545,10665
|
|
20240219,142400,30888751700,2545,2545,2545,2540,4093
|
|
20240219,142300,30878335240,2540,2540,2550,2540,9048
|
|
20240219,142200,30855322650,2545,2545,2545,2540,3644
|
|
20240219,142100,30846055185,2545,2540,2545,2540,2108
|
|
20240219,142000,30840699740,2545,2540,2545,2540,2782
|
|
20240219,141900,30833624140,2545,2545,2545,2540,2993
|
|
20240219,141800,30826010985,2545,2545,2545,2540,564
|
|
20240219,141700,30824575975,2545,2545,2545,2540,948
|
|
20240219,141600,30822166085,2545,2545,2545,2540,896
|
|
20240219,141500,30819887815,2545,2540,2545,2535,17990
|
|
20240219,141400,30774196590,2540,2535,2540,2535,9453
|
|
20240219,141300,30750203355,2540,2540,2545,2540,9802
|
|
20240219,141200,30725305260,2540,2540,2545,2540,2705
|
|
20240219,141100,30718425045,2540,2545,2545,2540,7130
|
|
20240219,141000,30700303015,2540,2540,2545,2540,5770
|
|
20240219,140900,30685628795,2540,2540,2545,2535,5801
|
|
20240219,140800,30670896725,2540,2540,2540,2535,6423
|
|
20240219,140700,30654605080,2535,2540,2540,2535,10577
|
|
20240219,140600,30627788960,2540,2540,2545,2535,12259
|
|
20240219,140500,30596666090,2540,2540,2545,2540,5013
|
|
20240219,140400,30583933060,2540,2545,2545,2540,4612
|
|
20240219,140300,30572201280,2545,2540,2545,2540,1686
|
|
20240219,140200,30567917445,2540,2545,2545,2540,16331
|
|
20240219,140100,30526430275,2545,2545,2545,2540,15459
|
|
20240219,140000,30487104530,2545,2545,2545,2540,9082
|
|
20240219,135900,30464036180,2540,2540,2540,2535,9477
|
|
20240219,135800,30439982210,2540,2540,2540,2535,13117
|
|
20240219,135700,30406682035,2540,2545,2545,2535,17653
|
|
20240219,135600,30361842985,2545,2540,2550,2540,7552
|
|
20240219,135500,30342631015,2545,2550,2550,2540,8982
|
|
20240219,135400,30319771100,2550,2545,2555,2545,25730
|
|
20240219,135300,30254179780,2550,2550,2555,2545,17625
|
|
20240219,135200,30209230530,2550,2550,2550,2545,20145
|
|
20240219,135100,30157929795,2550,2545,2550,2545,973
|
|
20240219,135000,30155450370,2550,2550,2550,2545,13675
|
|
20240219,134900,30120580880,2550,2545,2550,2545,51626
|
|
20240219,134800,29988983590,2545,2540,2545,2540,12511
|
|
20240219,134700,29957167030,2540,2540,2540,2535,11430
|
|
20240219,134600,29928134845,2540,2535,2540,2535,2773
|
|
20240219,134500,29921091970,2540,2535,2540,2535,5384
|
|
20240219,134400,29907437150,2535,2530,2535,2530,3949
|
|
20240219,134300,29897445430,2530,2525,2530,2525,6988
|
|
20240219,134200,29879773175,2530,2525,2530,2525,6850
|
|
20240219,134100,29862458830,2525,2525,2525,2520,12350
|
|
20240219,134000,29831292865,2525,2525,2525,2520,5343
|
|
20240219,133900,29817810790,2520,2525,2525,2520,6980
|
|
20240219,133800,29800205000,2525,2530,2530,2520,32364
|
|
20240219,133700,29718482690,2530,2525,2530,2525,7139
|
|
20240219,133600,29700430615,2530,2530,2530,2530,8324
|
|
20240219,133500,29679370895,2530,2535,2535,2530,5366
|
|
20240219,133400,29665776520,2535,2530,2535,2525,24448
|
|
20240219,133300,29603836475,2530,2535,2535,2530,8898
|
|
20240219,133200,29581319070,2530,2530,2540,2525,22710
|
|
20240219,133100,29523786270,2530,2535,2535,2525,23679
|
|
20240219,133000,29463822605,2535,2530,2535,2525,8348
|
|
20240219,132900,29442701670,2530,2530,2530,2525,4825
|
|
20240219,132800,29430499745,2530,2530,2530,2520,10414
|
|
20240219,132700,29404198900,2530,2525,2530,2520,5498
|
|
20240219,132600,29390313930,2525,2520,2530,2520,5326
|
|
20240219,132500,29376869250,2525,2525,2525,2520,8007
|
|
20240219,132400,29356673275,2520,2525,2525,2520,5616
|
|
20240219,132300,29342496875,2525,2525,2530,2520,12152
|
|
20240219,132200,29311817780,2525,2530,2530,2525,6247
|
|
20240219,132100,29296037745,2530,2525,2530,2520,21062
|
|
20240219,132000,29242882325,2530,2525,2530,2525,4153
|
|
20240219,131900,29232387500,2525,2525,2530,2520,5612
|
|
20240219,131800,29218213175,2530,2525,2530,2520,10040
|
|
20240219,131700,29192847640,2525,2525,2530,2525,15961
|
|
20240219,131600,29152537865,2530,2520,2530,2520,5772
|
|
20240219,131500,29137962470,2525,2530,2530,2525,13050
|
|
20240219,131400,29105001505,2530,2525,2530,2525,9998
|
|
20240219,131300,29079746090,2525,2525,2530,2520,12878
|
|
20240219,131200,29047228980,2525,2520,2525,2520,6627
|
|
20240219,131100,29030510995,2525,2525,2525,2520,18235
|
|
20240219,131000,28984520590,2525,2525,2525,2520,7893
|
|
20240219,130900,28964592805,2525,2520,2525,2520,8410
|
|
20240219,130800,28943364955,2525,2530,2535,2525,21974
|
|
20240219,130700,28887813445,2530,2525,2530,2525,14059
|
|
20240219,130600,28852269070,2530,2525,2530,2520,25596
|
|
20240219,130500,28787613410,2525,2525,2530,2520,16488
|
|
20240219,130400,28746000515,2520,2525,2530,2520,22960
|
|
20240219,130300,28688027935,2525,2520,2525,2515,13461
|
|
20240219,130200,28654082680,2515,2515,2515,2510,18691
|
|
20240219,130100,28607102855,2515,2510,2515,2510,22741
|
|
20240219,130000,28549950715,2510,2510,2515,2510,21413
|
|
20240219,125900,28496144095,2510,2510,2515,2510,13941
|
|
20240219,125800,28461128670,2510,2510,2515,2510,22949
|
|
20240219,125700,28403509480,2515,2510,2515,2510,13253
|
|
20240219,125600,28370243155,2510,2515,2515,2510,18919
|
|
20240219,125500,28322737495,2515,2515,2515,2510,28549
|
|
20240219,125400,28251063520,2515,2510,2515,2510,18443
|
|
20240219,125300,28204763570,2510,2515,2515,2505,28975
|
|
20240219,125200,28132037900,2510,2510,2515,2510,62686
|
|
20240219,125100,27974691455,2510,2515,2515,2510,40001
|
|
20240219,125000,27874233310,2515,2515,2520,2510,27056
|
|
20240219,124900,27806202385,2515,2515,2520,2515,41923
|
|
20240219,124800,27700752845,2515,2520,2520,2515,15985
|
|
20240219,124700,27660533045,2520,2515,2525,2510,51949
|
|
20240219,124600,27529715200,2520,2515,2520,2510,123571
|
|
20240219,124500,27219230590,2520,2530,2535,2515,208419
|
|
20240219,124400,26692926310,2535,2535,2535,2530,14092
|
|
20240219,124300,26657259830,2530,2535,2535,2530,27204
|
|
20240219,124200,26588408620,2535,2535,2535,2530,11393
|
|
20240219,124100,26559578775,2535,2530,2535,2530,16012
|
|
20240219,124000,26519041490,2535,2540,2540,2530,64343
|
|
20240219,123900,26355905295,2540,2545,2550,2540,101096
|
|
20240219,123800,26099089150,2540,2550,2550,2540,29274
|
|
20240219,123700,26024548110,2545,2550,2550,2545,5773
|
|
20240219,123600,26009851170,2545,2545,2550,2545,11604
|
|
20240219,123500,25980318050,2545,2555,2555,2545,6359
|
|
20240219,123400,25964093485,2555,2550,2555,2545,2437
|
|
20240219,123300,25957879500,2550,2550,2555,2545,4802
|
|
20240219,123200,25945643115,2550,2545,2555,2545,5947
|
|
20240219,123100,25930486765,2545,2550,2550,2545,4239
|
|
20240219,123000,25919690075,2550,2545,2550,2545,5009
|
|
20240219,122900,25906934550,2550,2545,2550,2540,12444
|
|
20240219,122800,25875272090,2545,2550,2550,2540,11541
|
|
20240219,122700,25845901025,2550,2550,2550,2545,35686
|
|
20240219,122600,25755068345,2550,2550,2550,2545,2660
|
|
20240219,122500,25748287045,2550,2550,2555,2545,14101
|
|
20240219,122400,25712315630,2555,2555,2555,2545,9746
|
|
20240219,122300,25687462935,2550,2545,2555,2545,7414
|
|
20240219,122200,25668582445,2545,2550,2550,2545,11955
|
|
20240219,122100,25638130330,2545,2550,2550,2545,11876
|
|
20240219,122000,25607904285,2545,2550,2555,2545,5803
|
|
20240219,121900,25593122200,2550,2560,2560,2550,29479
|
|
20240219,121800,25517927785,2560,2560,2560,2555,46435
|
|
20240219,121700,25399141105,2560,2560,2560,2555,3207
|
|
20240219,121600,25390941130,2560,2560,2560,2555,11344
|
|
20240219,121500,25361907045,2560,2560,2560,2555,13777
|
|
20240219,121400,25326639035,2555,2555,2560,2555,11969
|
|
20240219,121300,25296043180,2550,2550,2555,2550,3923
|
|
20240219,121200,25286039525,2550,2545,2555,2545,17977
|
|
20240219,121100,25240212045,2545,2555,2555,2545,45559
|
|
20240219,121000,25124082435,2555,2555,2555,2550,15855
|
|
20240219,120900,25083598060,2555,2555,2555,2550,18333
|
|
20240219,120800,25036757560,2555,2545,2555,2545,19744
|
|
20240219,120700,24986432890,2545,2540,2545,2540,15947
|
|
20240219,120600,24945878970,2540,2540,2545,2535,15139
|
|
20240219,120500,24907437155,2540,2535,2540,2535,7938
|
|
20240219,120400,24887280095,2540,2540,2540,2535,9040
|
|
20240219,120300,24864340015,2540,2545,2545,2535,31688
|
|
20240219,120200,24783855420,2545,2545,2545,2540,3618
|
|
20240219,120100,24774653990,2540,2545,2545,2540,6910
|
|
20240219,120000,24757072410,2545,2545,2545,2540,7307
|
|
20240219,115900,24738485170,2545,2550,2550,2545,30601
|
|
20240219,115800,24660590675,2550,2545,2550,2545,4540
|
|
20240219,115700,24649017985,2550,2545,2550,2540,3179
|
|
20240219,115600,24640924145,2545,2545,2545,2540,12041
|
|
20240219,115500,24610284820,2545,2535,2545,2530,17355
|
|
20240219,115400,24566254715,2530,2530,2540,2530,27632
|
|
20240219,115300,24496246750,2535,2540,2540,2530,19793
|
|
20240219,115200,24446081760,2540,2540,2540,2535,10057
|
|
20240219,115100,24420544675,2540,2535,2540,2535,14305
|
|
20240219,115000,24384266740,2535,2540,2540,2530,33367
|
|
20240219,114900,24299678460,2540,2535,2540,2535,24714
|
|
20240219,114800,24236998415,2535,2535,2545,2530,137932
|
|
20240219,114700,23887230690,2535,2545,2550,2535,164174
|
|
20240219,114600,23470288370,2545,2555,2555,2540,206624
|
|
20240219,114500,22943912525,2555,2555,2555,2550,38982
|
|
20240219,114400,22844462830,2555,2560,2560,2550,25939
|
|
20240219,114300,22778187415,2560,2555,2560,2555,4681
|
|
20240219,114200,22766217365,2555,2555,2560,2555,9242
|
|
20240219,114100,22742600730,2555,2560,2560,2555,1768
|
|
20240219,114000,22738079315,2560,2560,2560,2555,2888
|
|
20240219,113900,22730686780,2560,2560,2560,2555,10695
|
|
20240219,113800,22703330395,2560,2560,2565,2555,18929
|
|
20240219,113700,22654915895,2555,2560,2565,2555,6881
|
|
20240219,113600,22637304800,2560,2555,2560,2555,5138
|
|
20240219,113500,22624157100,2555,2555,2560,2555,6916
|
|
20240219,113400,22606477995,2555,2555,2555,2550,16330
|
|
20240219,113300,22564775305,2555,2550,2555,2550,35840
|
|
20240219,113200,22473339395,2555,2555,2555,2550,24693
|
|
20240219,113100,22410330945,2555,2555,2560,2550,130248
|
|
20240219,113000,22077561965,2560,2560,2565,2555,33177
|
|
20240219,112900,21992673715,2560,2560,2560,2555,14875
|
|
20240219,112800,21954620895,2560,2560,2560,2555,19152
|
|
20240219,112700,21905626430,2560,2560,2565,2555,22431
|
|
20240219,112600,21848216565,2565,2560,2565,2555,7929
|
|
20240219,112500,21827922665,2555,2560,2565,2555,48319
|
|
20240219,112400,21704235490,2560,2560,2565,2560,56880
|
|
20240219,112300,21558622345,2565,2565,2565,2560,20257
|
|
20240219,112200,21506727385,2565,2565,2565,2560,6573
|
|
20240219,112100,21489881440,2565,2565,2565,2560,11400
|
|
20240219,112000,21460684810,2560,2570,2570,2560,6001
|
|
20240219,111900,21445302220,2565,2565,2570,2560,25955
|
|
20240219,111800,21378722470,2565,2565,2570,2565,21816
|
|
20240219,111700,21322736860,2565,2570,2575,2565,13388
|
|
20240219,111600,21288342550,2570,2570,2570,2565,13637
|
|
20240219,111500,21253355615,2570,2565,2575,2565,19479
|
|
20240219,111400,21203300995,2570,2570,2575,2565,5873
|
|
20240219,111300,21188207290,2570,2575,2575,2565,4917
|
|
20240219,111200,21175579765,2570,2570,2575,2570,17310
|
|
20240219,111100,21131065000,2570,2565,2575,2565,23533
|
|
20240219,111000,21070581695,2565,2565,2570,2565,7997
|
|
20240219,110900,21050049375,2565,2570,2575,2565,15585
|
|
20240219,110800,21010028800,2565,2565,2570,2565,22583
|
|
20240219,110700,20952021685,2565,2570,2570,2565,6781
|
|
20240219,110600,20934618240,2565,2565,2570,2565,14654
|
|
20240219,110500,20897028230,2565,2565,2565,2560,2847
|
|
20240219,110400,20889731545,2565,2565,2565,2560,5484
|
|
20240219,110300,20875666625,2565,2565,2565,2560,2705
|
|
20240219,110200,20868738290,2565,2565,2565,2560,10441
|
|
20240219,110100,20841960800,2565,2565,2565,2560,10501
|
|
20240219,110000,20815045300,2560,2565,2565,2560,19205
|
|
20240219,105900,20765789305,2560,2565,2565,2560,31206
|
|
20240219,105800,20685816550,2565,2565,2565,2560,15967
|
|
20240219,105700,20644906855,2565,2570,2570,2560,10178
|
|
20240219,105600,20618800145,2565,2570,2570,2565,46959
|
|
20240219,105500,20498288065,2570,2570,2570,2565,8922
|
|
20240219,105400,20475384595,2570,2570,2575,2565,36069
|
|
20240219,105300,20382687490,2575,2580,2580,2570,35264
|
|
20240219,105200,20291895845,2580,2575,2580,2575,10054
|
|
20240219,105100,20266005710,2575,2580,2580,2575,34757
|
|
20240219,105000,20176382405,2580,2570,2580,2570,13374
|
|
20240219,104900,20141955395,2570,2565,2570,2565,14322
|
|
20240219,104800,20105167600,2565,2570,2570,2565,12447
|
|
20240219,104700,20073217000,2570,2570,2570,2565,3121
|
|
20240219,104600,20065202560,2565,2560,2570,2560,9272
|
|
20240219,104500,20041406140,2565,2570,2570,2565,23666
|
|
20240219,104400,19980696225,2570,2565,2570,2560,13005
|
|
20240219,104300,19947333630,2565,2565,2570,2560,10736
|
|
20240219,104200,19919796720,2565,2560,2565,2560,11952
|
|
20240219,104100,19889166540,2565,2565,2565,2560,12553
|
|
20240219,104000,19856988360,2565,2565,2565,2560,23641
|
|
20240219,103900,19796425655,2565,2570,2570,2565,29928
|
|
20240219,103800,19719654960,2565,2565,2570,2565,10686
|
|
20240219,103700,19692221700,2565,2570,2570,2565,29436
|
|
20240219,103600,19616708145,2570,2570,2570,2565,27500
|
|
20240219,103500,19546102460,2565,2570,2570,2560,26250
|
|
20240219,103400,19478785070,2565,2570,2570,2565,9376
|
|
20240219,103300,19454730760,2570,2575,2575,2565,45650
|
|
20240219,103200,19337630915,2570,2585,2585,2570,62838
|
|
20240219,103100,19175813535,2585,2585,2585,2580,26706
|
|
20240219,103000,19106778930,2585,2580,2585,2575,42474
|
|
20240219,102900,18997177810,2580,2575,2580,2570,28780
|
|
20240219,102800,18923042830,2575,2570,2575,2565,17702
|
|
20240219,102700,18877528865,2570,2565,2570,2560,18106
|
|
20240219,102600,18831113015,2565,2565,2565,2555,32868
|
|
20240219,102500,18746921420,2565,2565,2565,2560,21557
|
|
20240219,102400,18691691720,2565,2565,2570,2560,28772
|
|
20240219,102300,18617954850,2565,2560,2565,2560,9444
|
|
20240219,102200,18593759545,2560,2560,2565,2555,19086
|
|
20240219,102100,18544904035,2560,2560,2560,2555,22398
|
|
20240219,102000,18487647635,2555,2555,2565,2555,44495
|
|
20240219,101900,18373946205,2555,2550,2565,2550,66101
|
|
20240219,101800,18205171495,2550,2555,2555,2550,47060
|
|
20240219,101700,18085126870,2555,2560,2565,2550,131635
|
|
20240219,101600,17748748825,2560,2555,2565,2555,45963
|
|
20240219,101500,17631108505,2560,2560,2565,2555,82802
|
|
20240219,101400,17419218555,2560,2570,2570,2560,45406
|
|
20240219,101300,17302877515,2570,2565,2570,2565,11296
|
|
20240219,101200,17273882210,2565,2560,2570,2560,15975
|
|
20240219,101100,17232907575,2560,2565,2570,2560,48021
|
|
20240219,101000,17109892375,2565,2565,2570,2560,28110
|
|
20240219,100900,17037774595,2570,2565,2570,2560,25514
|
|
20240219,100800,16972358655,2565,2560,2570,2560,32542
|
|
20240219,100700,16888930135,2565,2565,2565,2560,29675
|
|
20240219,100600,16812880070,2565,2560,2565,2555,33536
|
|
20240219,100500,16727097880,2560,2555,2565,2555,78490
|
|
20240219,100400,16526469520,2560,2565,2570,2555,141969
|
|
20240219,100300,16162838965,2565,2565,2570,2565,40946
|
|
20240219,100200,16057797085,2565,2575,2580,2565,49298
|
|
20240219,100100,15931070890,2575,2575,2580,2575,21645
|
|
20240219,100000,15875300325,2575,2580,2580,2570,36504
|
|
20240219,095900,15781278760,2575,2585,2590,2575,33671
|
|
20240219,095800,15694290680,2580,2575,2585,2570,58663
|
|
20240219,095700,15543231265,2580,2580,2580,2575,28506
|
|
20240219,095600,15469797040,2580,2585,2585,2575,32525
|
|
20240219,095500,15385889375,2585,2575,2585,2575,23367
|
|
20240219,095400,15325603305,2580,2575,2580,2570,25606
|
|
20240219,095300,15259608535,2580,2575,2580,2570,31654
|
|
20240219,095200,15178208610,2575,2570,2575,2565,73950
|
|
20240219,095100,14988211350,2570,2575,2575,2560,141743
|
|
20240219,095000,14624246590,2575,2585,2585,2570,386294
|
|
20240219,094900,13628894245,2585,2585,2590,2585,42512
|
|
20240219,094800,13518972500,2585,2590,2590,2585,17218
|
|
20240219,094700,13474395100,2585,2590,2590,2585,17273
|
|
20240219,094600,13429719790,2585,2585,2590,2585,25483
|
|
20240219,094500,13363809490,2585,2590,2590,2585,26204
|
|
20240219,094400,13296048680,2585,2590,2590,2585,12795
|
|
20240219,094300,13262950110,2590,2585,2590,2585,17645
|
|
20240219,094200,13217334535,2585,2585,2590,2585,32838
|
|
20240219,094100,13132409580,2585,2590,2590,2585,29320
|
|
20240219,094000,13056577280,2590,2590,2590,2585,42071
|
|
20240219,093900,12947773035,2585,2585,2590,2585,48824
|
|
20240219,093800,12821536750,2590,2585,2590,2585,35482
|
|
20240219,093700,12729783050,2590,2595,2595,2585,39445
|
|
20240219,093600,12627667685,2595,2590,2595,2585,23348
|
|
20240219,093500,12567208715,2585,2585,2590,2580,38418
|
|
20240219,093400,12467954505,2585,2585,2590,2580,67394
|
|
20240219,093300,12293815705,2585,2590,2590,2585,122210
|
|
20240219,093200,11977825880,2590,2595,2595,2590,104717
|
|
20240219,093100,11706554970,2590,2595,2600,2590,54447
|
|
20240219,093000,11565392175,2590,2600,2600,2590,86085
|
|
20240219,092900,11342070860,2600,2600,2605,2595,76836
|
|
20240219,092800,11142388370,2600,2615,2615,2600,155447
|
|
20240219,092700,10737573705,2610,2610,2615,2605,21034
|
|
20240219,092600,10682624400,2615,2610,2615,2605,39791
|
|
20240219,092500,10578781175,2605,2610,2610,2605,19113
|
|
20240219,092400,10528958430,2610,2610,2615,2605,46188
|
|
20240219,092300,10408500335,2610,2610,2615,2605,45412
|
|
20240219,092200,10289937365,2610,2605,2615,2600,33297
|
|
20240219,092100,10203137335,2605,2600,2605,2600,19990
|
|
20240219,092000,10151124935,2600,2605,2610,2595,57269
|
|
20240219,091900,10002207425,2605,2590,2605,2585,76095
|
|
20240219,091800,9804937925,2590,2595,2600,2590,106570
|
|
20240219,091700,9528753110,2595,2610,2610,2595,104108
|
|
20240219,091600,9257860305,2610,2610,2610,2605,52606
|
|
20240219,091500,9120606480,2610,2600,2610,2595,36264
|
|
20240219,091400,9026180230,2600,2595,2615,2590,78193
|
|
20240219,091300,8822685990,2595,2585,2600,2580,73676
|
|
20240219,091200,8631944065,2585,2585,2590,2580,99193
|
|
20240219,091100,8375726590,2580,2590,2595,2580,218664
|
|
20240219,091000,7810211580,2590,2605,2605,2585,190279
|
|
20240219,090900,7316182725,2605,2605,2610,2600,106010
|
|
20240219,090800,7040140415,2600,2630,2630,2600,175524
|
|
20240219,090700,6581462895,2625,2625,2635,2620,84814
|
|
20240219,090600,6358545765,2620,2605,2630,2600,123053
|
|
20240219,090500,6036420905,2605,2605,2620,2590,147267
|
|
20240219,090400,5653306400,2595,2615,2620,2580,357202
|
|
20240219,090300,4726279425,2610,2625,2630,2610,206542
|
|
20240219,090200,4185044585,2625,2615,2635,2610,242467
|
|
20240219,090100,3549507990,2610,2595,2625,2580,322374
|
|
20240219,090000,2712574975,2595,2660,2660,2570,1016638
|