577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183400,20325483400,2555,2555,2555,2555,101815
|
|
20240220,183300,20325483400,2555,2555,2555,2555,0
|
|
20240220,183200,20325483400,2555,2555,2555,2555,0
|
|
20240220,183100,20325483400,2555,2555,2555,2555,0
|
|
20240220,183000,20325483400,2555,2555,2555,2555,0
|
|
20240220,182900,20325483400,2555,2555,2555,2555,0
|
|
20240220,182800,20325483400,2555,2555,2555,2555,0
|
|
20240220,182700,20325483400,2555,2555,2555,2555,0
|
|
20240220,182600,20325483400,2555,2555,2555,2555,0
|
|
20240220,182500,20325483400,2555,2555,2555,2555,0
|
|
20240220,182400,20325483400,2555,2555,2555,2555,0
|
|
20240220,182300,20325483400,2555,2555,2555,2555,0
|
|
20240220,182200,20325483400,2555,2555,2555,2555,0
|
|
20240220,182100,20325483400,2555,2555,2555,2555,0
|
|
20240220,182000,20325483400,2555,2555,2555,2555,0
|
|
20240220,181900,20325483400,2555,2555,2555,2555,0
|
|
20240220,181800,20325483400,2555,2555,2555,2555,0
|
|
20240220,181700,20325483400,2555,2555,2555,2555,0
|
|
20240220,181600,20325483400,2555,2555,2555,2555,0
|
|
20240220,181500,20325483400,2555,2555,2555,2555,0
|
|
20240220,181400,20325483400,2555,2555,2555,2555,0
|
|
20240220,181300,20325483400,2555,2555,2555,2555,0
|
|
20240220,181200,20325483400,2555,2555,2555,2555,0
|
|
20240220,181100,20325483400,2555,2555,2555,2555,0
|
|
20240220,181000,20325483400,2555,2555,2555,2555,0
|
|
20240220,180900,20325483400,2555,2555,2555,2555,0
|
|
20240220,180800,20325483400,2555,2555,2555,2555,0
|
|
20240220,180700,20325483400,2555,2555,2555,2555,0
|
|
20240220,180600,20325483400,2555,2555,2555,2555,0
|
|
20240220,180500,20325483400,2555,2555,2555,2555,0
|
|
20240220,180400,20325483400,2555,2555,2555,2555,101815
|
|
20240220,180300,20325483400,2555,2555,2555,2555,0
|
|
20240220,180200,20325483400,2555,2555,2555,2555,0
|
|
20240220,180100,20325483400,2555,2555,2555,2555,0
|
|
20240220,180000,20325483400,2555,2555,2555,2555,0
|
|
20240220,175900,20325483400,2555,2555,2555,2555,0
|
|
20240220,175800,20325483400,2555,2555,2555,2555,0
|
|
20240220,175700,20325483400,2555,2555,2555,2555,0
|
|
20240220,175600,20325483400,2555,2555,2555,2555,0
|
|
20240220,175500,20325483400,2555,2555,2555,2555,0
|
|
20240220,175400,20325483400,2555,2555,2555,2555,0
|
|
20240220,175300,20325483400,2555,2555,2555,2555,0
|
|
20240220,175200,20325483400,2555,2555,2555,2555,0
|
|
20240220,175100,20325483400,2555,2555,2555,2555,0
|
|
20240220,175000,20325483400,2555,2555,2555,2555,0
|
|
20240220,174900,20325483400,2555,2555,2555,2555,0
|
|
20240220,174800,20325483400,2555,2555,2555,2555,0
|
|
20240220,174700,20325483400,2555,2555,2555,2555,0
|
|
20240220,174600,20325483400,2555,2555,2555,2555,0
|
|
20240220,174500,20325483400,2555,2555,2555,2555,0
|
|
20240220,174400,20325483400,2555,2555,2555,2555,0
|
|
20240220,174300,20325483400,2555,2555,2555,2555,0
|
|
20240220,174200,20325483400,2555,2555,2555,2555,0
|
|
20240220,174100,20325483400,2555,2555,2555,2555,0
|
|
20240220,174000,20325483400,2555,2555,2555,2555,0
|
|
20240220,173900,20325483400,2555,2555,2555,2555,0
|
|
20240220,173800,20325483400,2555,2555,2555,2555,0
|
|
20240220,173700,20325483400,2555,2555,2555,2555,0
|
|
20240220,173600,20325483400,2555,2555,2555,2555,0
|
|
20240220,173500,20325483400,2555,2555,2555,2555,0
|
|
20240220,173400,20325483400,2555,2555,2555,2555,101815
|
|
20240220,173300,20325483400,2555,2555,2555,2555,0
|
|
20240220,173200,20325483400,2555,2555,2555,2555,0
|
|
20240220,173100,20325483400,2555,2555,2555,2555,0
|
|
20240220,173000,20325483400,2555,2555,2555,2555,0
|
|
20240220,172900,20325483400,2555,2555,2555,2555,0
|
|
20240220,172800,20325483400,2555,2555,2555,2555,0
|
|
20240220,172700,20325483400,2555,2555,2555,2555,0
|
|
20240220,172600,20325483400,2555,2555,2555,2555,0
|
|
20240220,172500,20325483400,2555,2555,2555,2555,0
|
|
20240220,172400,20325483400,2555,2555,2555,2555,0
|
|
20240220,172300,20325483400,2555,2555,2555,2555,0
|
|
20240220,172200,20325483400,2555,2555,2555,2555,0
|
|
20240220,172100,20325483400,2555,2555,2555,2555,0
|
|
20240220,172000,20325483400,2555,2555,2555,2555,0
|
|
20240220,171900,20325483400,2555,2555,2555,2555,0
|
|
20240220,171800,20325483400,2555,2555,2555,2555,0
|
|
20240220,171700,20325483400,2555,2555,2555,2555,0
|
|
20240220,171600,20325483400,2555,2555,2555,2555,0
|
|
20240220,171500,20325483400,2555,2555,2555,2555,0
|
|
20240220,171400,20325483400,2555,2555,2555,2555,0
|
|
20240220,171300,20325483400,2555,2555,2555,2555,0
|
|
20240220,171200,20325483400,2555,2555,2555,2555,0
|
|
20240220,171100,20325483400,2555,2555,2555,2555,0
|
|
20240220,171000,20325483400,2555,2555,2555,2555,0
|
|
20240220,170900,20325483400,2555,2555,2555,2555,0
|
|
20240220,170800,20325483400,2555,2555,2555,2555,0
|
|
20240220,170700,20325483400,2555,2555,2555,2555,0
|
|
20240220,170600,20325483400,2555,2555,2555,2555,0
|
|
20240220,170500,20325483400,2555,2555,2555,2555,0
|
|
20240220,170400,20325483400,2555,2555,2555,2555,101815
|
|
20240220,170300,20325483400,2555,2555,2555,2555,0
|
|
20240220,170200,20325483400,2555,2555,2555,2555,0
|
|
20240220,170100,20325483400,2555,2555,2555,2555,0
|
|
20240220,170000,20325483400,2555,2555,2555,2555,0
|
|
20240220,165900,20325483400,2555,2555,2555,2555,0
|
|
20240220,165800,20325483400,2555,2555,2555,2555,0
|
|
20240220,165700,20325483400,2555,2555,2555,2555,0
|
|
20240220,165600,20325483400,2555,2555,2555,2555,0
|
|
20240220,165500,20325483400,2555,2555,2555,2555,0
|
|
20240220,165400,20325483400,2555,2555,2555,2555,0
|
|
20240220,165300,20325483400,2555,2555,2555,2555,0
|
|
20240220,165200,20325483400,2555,2555,2555,2555,0
|
|
20240220,165100,20325483400,2555,2555,2555,2555,0
|
|
20240220,165000,20325483400,2555,2555,2555,2555,0
|
|
20240220,164900,20325483400,2555,2555,2555,2555,0
|
|
20240220,164800,20325483400,2555,2555,2555,2555,0
|
|
20240220,164700,20325483400,2555,2555,2555,2555,0
|
|
20240220,164600,20325483400,2555,2555,2555,2555,0
|
|
20240220,164500,20325483400,2555,2555,2555,2555,0
|
|
20240220,164400,20325483400,2555,2555,2555,2555,0
|
|
20240220,164300,20325483400,2555,2555,2555,2555,0
|
|
20240220,164200,20325483400,2555,2555,2555,2555,0
|
|
20240220,164100,20325483400,2555,2555,2555,2555,0
|
|
20240220,164000,20325483400,2555,2555,2555,2555,0
|
|
20240220,163900,20325483400,2555,2555,2555,2555,0
|
|
20240220,163800,20325483400,2555,2555,2555,2555,0
|
|
20240220,163700,20325483400,2555,2555,2555,2555,0
|
|
20240220,163600,20325483400,2555,2555,2555,2555,0
|
|
20240220,163500,20325483400,2555,2555,2555,2555,0
|
|
20240220,163400,20325483400,2555,2555,2555,2555,101815
|
|
20240220,163300,20325483400,2555,2555,2555,2555,0
|
|
20240220,163200,20325483400,2555,2555,2555,2555,0
|
|
20240220,163100,20325483400,2555,2555,2555,2555,0
|
|
20240220,163000,20325483400,2555,2555,2555,2555,0
|
|
20240220,162900,20325483400,2555,2555,2555,2555,0
|
|
20240220,162800,20325483400,2555,2555,2555,2555,0
|
|
20240220,162700,20325483400,2555,2555,2555,2555,0
|
|
20240220,162600,20325483400,2555,2555,2555,2555,0
|
|
20240220,162500,20325483400,2555,2555,2555,2555,0
|
|
20240220,162400,20325483400,2555,2555,2555,2555,0
|
|
20240220,162300,20325483400,2555,2555,2555,2555,0
|
|
20240220,162200,20325483400,2555,2555,2555,2555,0
|
|
20240220,162100,20325483400,2555,2555,2555,2555,0
|
|
20240220,162000,20325483400,2555,2555,2555,2555,0
|
|
20240220,161900,20325483400,2555,2555,2555,2555,0
|
|
20240220,161800,20325483400,2555,2555,2555,2555,0
|
|
20240220,161700,20325483400,2555,2555,2555,2555,0
|
|
20240220,161600,20325483400,2555,2555,2555,2555,0
|
|
20240220,161500,20325483400,2555,2555,2555,2555,0
|
|
20240220,161400,20325483400,2555,2555,2555,2555,0
|
|
20240220,161300,20325483400,2555,2555,2555,2555,0
|
|
20240220,161200,20325483400,2555,2555,2555,2555,0
|
|
20240220,161100,20325483400,2555,2555,2555,2555,0
|
|
20240220,161000,20325483400,2555,2555,2555,2555,0
|
|
20240220,160900,20325483400,2555,2555,2555,2555,0
|
|
20240220,160800,20325483400,2555,2555,2555,2555,0
|
|
20240220,160700,20325483400,2555,2555,2555,2555,0
|
|
20240220,160600,20325483400,2555,2555,2555,2555,0
|
|
20240220,160500,20325483400,2555,2555,2555,2555,0
|
|
20240220,160400,20325483400,2555,2555,2555,2555,101815
|
|
20240220,160300,20325483400,2555,2555,2555,2555,0
|
|
20240220,160200,20325483400,2555,2555,2555,2555,0
|
|
20240220,160100,20325483400,2555,2555,2555,2555,0
|
|
20240220,160000,20325483400,2555,2555,2555,2555,0
|
|
20240220,155900,20325483400,2555,2555,2555,2555,0
|
|
20240220,155800,20325483400,2555,2555,2555,2555,0
|
|
20240220,155700,20325483400,2555,2555,2555,2555,0
|
|
20240220,155600,20325483400,2555,2555,2555,2555,0
|
|
20240220,155500,20325483400,2555,2555,2555,2555,0
|
|
20240220,155400,20325483400,2555,2555,2555,2555,0
|
|
20240220,155300,20325483400,2555,2555,2555,2555,0
|
|
20240220,155200,20325483400,2555,2555,2555,2555,0
|
|
20240220,155100,20325483400,2555,2555,2555,2555,0
|
|
20240220,155000,20325483400,2555,2555,2555,2555,0
|
|
20240220,154900,20325483400,2555,2555,2555,2555,0
|
|
20240220,154800,20325483400,2555,2555,2555,2555,0
|
|
20240220,154700,20325483400,2555,2555,2555,2555,0
|
|
20240220,154600,20325483400,2555,2555,2555,2555,0
|
|
20240220,154500,20325483400,2555,2555,2555,2555,0
|
|
20240220,154400,20325483400,2555,2555,2555,2555,0
|
|
20240220,154300,20325483400,2555,2555,2555,2555,0
|
|
20240220,154200,20325483400,2555,2555,2555,2555,0
|
|
20240220,154100,20325483400,2555,2555,2555,2555,0
|
|
20240220,154000,20325483400,2555,2555,2555,2555,0
|
|
20240220,153900,20325483400,2555,2555,2555,2555,0
|
|
20240220,153800,20325483400,2555,2555,2555,2555,0
|
|
20240220,153700,20325483400,2555,2555,2555,2555,0
|
|
20240220,153600,20325483400,2555,2555,2555,2555,0
|
|
20240220,153500,20325483400,2555,2555,2555,2555,0
|
|
20240220,153400,20325483400,2555,2555,2555,2555,101815
|
|
20240220,153300,20325483400,2555,2555,2555,2555,0
|
|
20240220,153200,20325483400,2555,2555,2555,2555,0
|
|
20240220,153100,20325483400,2555,2555,2555,2555,0
|
|
20240220,153000,20325483400,2555,2555,2555,2555,101815
|
|
20240220,152900,20065346075,2550,2550,2550,2550,0
|
|
20240220,152800,20065346075,2550,2550,2550,2550,0
|
|
20240220,152700,20065346075,2550,2550,2550,2550,0
|
|
20240220,152600,20065346075,2550,2550,2550,2550,0
|
|
20240220,152500,20065346075,2550,2550,2550,2550,0
|
|
20240220,152400,20065346075,2550,2550,2550,2550,0
|
|
20240220,152300,20065346075,2550,2550,2550,2550,0
|
|
20240220,152200,20065346075,2550,2550,2550,2550,0
|
|
20240220,152100,20065346075,2550,2550,2550,2550,0
|
|
20240220,152000,20065346075,2550,2550,2550,2550,0
|
|
20240220,151900,20065346075,2550,2550,2555,2550,32791
|
|
20240220,151800,19981683990,2550,2555,2555,2550,30080
|
|
20240220,151700,19904866885,2555,2555,2555,2550,12698
|
|
20240220,151600,19872451150,2550,2555,2560,2550,35491
|
|
20240220,151500,19781812395,2555,2550,2555,2550,28772
|
|
20240220,151400,19708310435,2550,2555,2560,2550,13653
|
|
20240220,151300,19673451270,2555,2560,2560,2555,19009
|
|
20240220,151200,19624861635,2560,2555,2560,2555,7984
|
|
20240220,151100,19604439165,2560,2555,2560,2555,19142
|
|
20240220,151000,19555467285,2555,2555,2560,2550,20830
|
|
20240220,150900,19502244250,2555,2555,2555,2550,22374
|
|
20240220,150800,19445096290,2555,2550,2560,2550,35828
|
|
20240220,150700,19353555820,2555,2555,2555,2550,13249
|
|
20240220,150600,19319710415,2555,2550,2555,2550,6386
|
|
20240220,150500,19303409045,2550,2550,2555,2550,4164
|
|
20240220,150400,19292778790,2550,2550,2555,2550,12623
|
|
20240220,150300,19260561335,2555,2550,2555,2545,21895
|
|
20240220,150200,19204725500,2550,2545,2550,2545,9683
|
|
20240220,150100,19180049450,2550,2545,2550,2545,3676
|
|
20240220,150000,19170693780,2545,2545,2550,2545,4333
|
|
20240220,145900,19159663715,2545,2545,2550,2545,12453
|
|
20240220,145800,19127950685,2550,2545,2550,2545,22853
|
|
20240220,145700,19069684675,2550,2550,2550,2545,4474
|
|
20240220,145600,19058282015,2550,2545,2550,2545,14554
|
|
20240220,145500,19021228540,2545,2545,2550,2545,3249
|
|
20240220,145400,19012954785,2545,2545,2550,2545,3516
|
|
20240220,145300,19004004820,2545,2545,2550,2545,9929
|
|
20240220,145200,18978735395,2550,2545,2550,2545,4637
|
|
20240220,145100,18966916920,2545,2550,2550,2545,19094
|
|
20240220,145000,18918300700,2550,2550,2550,2545,6909
|
|
20240220,144900,18900686080,2545,2550,2550,2545,28914
|
|
20240220,144800,18826961765,2550,2550,2550,2545,12906
|
|
20240220,144700,18794095560,2545,2545,2550,2545,1508
|
|
20240220,144600,18790257495,2545,2545,2545,2540,8179
|
|
20240220,144500,18769444220,2545,2540,2545,2540,10475
|
|
20240220,144400,18742790865,2540,2545,2545,2540,5605
|
|
20240220,144300,18728541540,2545,2545,2545,2540,4096
|
|
20240220,144200,18718121820,2545,2540,2545,2540,9621
|
|
20240220,144100,18693640170,2540,2545,2545,2540,3346
|
|
20240220,144000,18685129865,2545,2545,2550,2540,19244
|
|
20240220,143900,18636111995,2545,2545,2555,2540,33084
|
|
20240220,143800,18551796695,2545,2550,2550,2545,11865
|
|
20240220,143700,18521543120,2550,2545,2550,2545,8234
|
|
20240220,143600,18500552270,2545,2540,2545,2535,19101
|
|
20240220,143500,18451961175,2540,2535,2540,2535,29055
|
|
20240220,143400,18378279830,2535,2535,2535,2530,4848
|
|
20240220,143300,18365992760,2535,2530,2535,2530,115
|
|
20240220,143200,18365701305,2530,2530,2535,2525,5940
|
|
20240220,143100,18350676080,2530,2530,2535,2525,10522
|
|
20240220,143000,18324063295,2530,2530,2535,2530,10980
|
|
20240220,142900,18296281240,2535,2530,2535,2530,2653
|
|
20240220,142800,18289563755,2530,2535,2540,2530,24096
|
|
20240220,142700,18228520155,2535,2540,2540,2535,11309
|
|
20240220,142600,18199851030,2540,2545,2545,2535,15616
|
|
20240220,142500,18160187445,2545,2545,2545,2540,17982
|
|
20240220,142400,18114463490,2545,2545,2545,2535,41876
|
|
20240220,142300,18008152845,2545,2540,2545,2535,28913
|
|
20240220,142200,17934681325,2545,2545,2545,2540,33892
|
|
20240220,142100,17848433365,2545,2525,2545,2525,42026
|
|
20240220,142000,17741869975,2525,2525,2530,2520,13365
|
|
20240220,141900,17708137375,2520,2520,2525,2520,414
|
|
20240220,141800,17707094085,2520,2520,2525,2520,2102
|
|
20240220,141700,17701797035,2520,2520,2520,2515,7511
|
|
20240220,141600,17682870305,2520,2520,2520,2515,9925
|
|
20240220,141500,17657872355,2520,2520,2525,2520,7766
|
|
20240220,141400,17638302020,2520,2520,2525,2515,12944
|
|
20240220,141300,17605687485,2520,2520,2520,2520,3262
|
|
20240220,141200,17597467245,2525,2520,2525,2515,5489
|
|
20240220,141100,17583635085,2515,2525,2525,2515,26523
|
|
20240220,141000,17516802285,2525,2525,2525,2520,1653
|
|
20240220,140900,17512634475,2525,2520,2525,2515,14577
|
|
20240220,140800,17475907720,2520,2520,2525,2520,13611
|
|
20240220,140700,17441603980,2525,2525,2525,2515,13462
|
|
20240220,140600,17407709015,2525,2525,2530,2515,6080
|
|
20240220,140500,17392368740,2525,2520,2525,2515,11788
|
|
20240220,140400,17362629895,2520,2515,2525,2515,17511
|
|
20240220,140300,17318511190,2515,2520,2520,2515,9035
|
|
20240220,140200,17295763450,2520,2510,2525,2510,18290
|
|
20240220,140100,17249666100,2510,2515,2515,2510,5983
|
|
20240220,140000,17234624060,2515,2510,2520,2510,4402
|
|
20240220,135900,17223556035,2510,2510,2515,2510,5535
|
|
20240220,135800,17209658270,2515,2510,2515,2510,3565
|
|
20240220,135700,17200706990,2515,2515,2515,2515,4239
|
|
20240220,135600,17190045905,2520,2510,2520,2510,10899
|
|
20240220,135500,17162645435,2510,2515,2515,2510,3296
|
|
20240220,135400,17154370145,2515,2510,2515,2505,11742
|
|
20240220,135300,17124890035,2515,2505,2515,2505,13809
|
|
20240220,135200,17090245510,2505,2505,2515,2505,12660
|
|
20240220,135100,17058480825,2505,2505,2510,2500,20171
|
|
20240220,135000,17007953590,2500,2505,2505,2495,9220
|
|
20240220,134900,16984905005,2495,2500,2505,2495,16518
|
|
20240220,134800,16943624100,2500,2500,2505,2495,9156
|
|
20240220,134700,16920748135,2500,2500,2505,2500,3270
|
|
20240220,134600,16912566505,2500,2500,2500,2495,19517
|
|
20240220,134500,16863799955,2500,2500,2505,2495,8751
|
|
20240220,134400,16841957085,2500,2500,2505,2495,13656
|
|
20240220,134300,16807849930,2500,2510,2510,2500,13146
|
|
20240220,134200,16774984765,2510,2500,2510,2500,4589
|
|
20240220,134100,16763501190,2500,2510,2515,2500,50774
|
|
20240220,134000,16636337525,2515,2510,2515,2505,16040
|
|
20240220,133900,16596080580,2510,2510,2510,2510,6576
|
|
20240220,133800,16579574820,2510,2515,2515,2505,9479
|
|
20240220,133700,16555777700,2515,2515,2515,2510,2723
|
|
20240220,133600,16548940110,2510,2510,2515,2510,951
|
|
20240220,133500,16546551550,2510,2510,2510,2510,958
|
|
20240220,133400,16544146970,2510,2510,2510,2510,21513
|
|
20240220,133300,16490149340,2515,2510,2515,2510,23320
|
|
20240220,133200,16431611625,2515,2510,2515,2510,1838
|
|
20240220,133100,16426998240,2515,2515,2515,2510,2503
|
|
20240220,133000,16420715580,2515,2510,2515,2510,13396
|
|
20240220,132900,16387081485,2510,2510,2510,2510,557
|
|
20240220,132800,16385683415,2510,2515,2515,2505,32028
|
|
20240220,132700,16305292865,2515,2515,2520,2515,6524
|
|
20240220,132600,16288884425,2520,2515,2520,2515,2690
|
|
20240220,132500,16282118980,2520,2520,2520,2515,864
|
|
20240220,132400,16279941845,2520,2520,2520,2515,428
|
|
20240220,132300,16278863340,2520,2515,2520,2515,1060
|
|
20240220,132200,16276192150,2515,2520,2520,2515,208
|
|
20240220,132100,16275668160,2520,2515,2520,2515,2098
|
|
20240220,132000,16270381400,2520,2515,2520,2510,2960
|
|
20240220,131900,16262942115,2515,2520,2520,2510,1224
|
|
20240220,131800,16259863850,2520,2515,2520,2515,6610
|
|
20240220,131700,16243237850,2515,2520,2520,2515,4233
|
|
20240220,131600,16232574370,2520,2515,2520,2515,8357
|
|
20240220,131500,16211550755,2515,2520,2520,2515,1555
|
|
20240220,131400,16207638455,2515,2515,2515,2515,2269
|
|
20240220,131300,16201931920,2520,2520,2525,2515,8753
|
|
20240220,131200,16179878115,2520,2525,2525,2520,893
|
|
20240220,131100,16177627220,2525,2520,2525,2520,1920
|
|
20240220,131000,16172784125,2520,2520,2520,2520,3478
|
|
20240220,130900,16164019565,2520,2520,2520,2515,2551
|
|
20240220,130800,16157593445,2515,2520,2525,2515,4188
|
|
20240220,130700,16147043025,2520,2520,2520,2515,4321
|
|
20240220,130600,16136161715,2515,2515,2520,2515,15765
|
|
20240220,130500,16096476655,2520,2515,2520,2515,1856
|
|
20240220,130400,16091803900,2520,2520,2520,2515,2614
|
|
20240220,130300,16085228895,2520,2520,2520,2515,832
|
|
20240220,130200,16083135080,2515,2515,2520,2515,203
|
|
20240220,130100,16082624505,2520,2520,2520,2515,3686
|
|
20240220,130000,16073345785,2520,2515,2520,2515,12516
|
|
20240220,125900,16041859040,2515,2515,2515,2510,22759
|
|
20240220,125800,15984627630,2515,2515,2520,2515,6879
|
|
20240220,125700,15967326925,2515,2520,2520,2515,6893
|
|
20240220,125600,15949985535,2520,2520,2520,2515,776
|
|
20240220,125500,15948030265,2520,2515,2520,2515,696
|
|
20240220,125400,15946277470,2515,2515,2515,2515,2140
|
|
20240220,125300,15940895370,2515,2520,2520,2515,5802
|
|
20240220,125200,15926297475,2520,2520,2525,2515,3757
|
|
20240220,125100,15916833655,2520,2515,2525,2515,4129
|
|
20240220,125000,15906429140,2515,2515,2520,2510,16204
|
|
20240220,124900,15865666430,2515,2520,2520,2515,12528
|
|
20240220,124800,15834157545,2515,2515,2520,2515,4713
|
|
20240220,124700,15822283325,2515,2515,2515,2510,4446
|
|
20240220,124600,15811102945,2510,2510,2515,2510,11261
|
|
20240220,124500,15782801095,2515,2510,2515,2505,24489
|
|
20240220,124400,15721320675,2510,2510,2510,2505,19686
|
|
20240220,124300,15671915025,2505,2510,2510,2505,2810
|
|
20240220,124200,15664875945,2510,2505,2510,2505,3573
|
|
20240220,124100,15655925550,2505,2500,2505,2500,8074
|
|
20240220,124000,15635711340,2505,2505,2505,2500,5012
|
|
20240220,123900,15623180705,2505,2500,2505,2500,52
|
|
20240220,123800,15623050645,2500,2505,2505,2500,7313
|
|
20240220,123700,15604754980,2505,2500,2505,2500,6922
|
|
20240220,123600,15587442295,2505,2505,2505,2500,4099
|
|
20240220,123500,15577189700,2505,2505,2505,2500,1398
|
|
20240220,123400,15573689860,2500,2505,2505,2500,18921
|
|
20240220,123300,15526387280,2505,2505,2505,2500,4521
|
|
20240220,123200,15515072465,2505,2505,2505,2500,5130
|
|
20240220,123100,15502237815,2505,2500,2505,2500,10409
|
|
20240220,123000,15476206600,2500,2505,2510,2500,3591
|
|
20240220,122900,15467212370,2505,2505,2505,2500,4543
|
|
20240220,122800,15455832505,2505,2505,2510,2505,5768
|
|
20240220,122700,15441377540,2510,2510,2510,2505,1057
|
|
20240220,122600,15438726695,2510,2510,2510,2505,4717
|
|
20240220,122500,15426887130,2500,2505,2505,2500,4959
|
|
20240220,122400,15414467135,2510,2505,2510,2505,4648
|
|
20240220,122300,15402823845,2505,2505,2505,2500,4199
|
|
20240220,122200,15392321010,2500,2505,2505,2500,14025
|
|
20240220,122100,15357249160,2505,2500,2505,2500,3143
|
|
20240220,122000,15349387480,2505,2505,2505,2500,3647
|
|
20240220,121900,15340257150,2505,2510,2510,2505,1556
|
|
20240220,121800,15336358630,2510,2500,2510,2500,9465
|
|
20240220,121700,15312650870,2500,2505,2505,2500,12503
|
|
20240220,121600,15281385815,2505,2505,2505,2500,1257
|
|
20240220,121500,15278237280,2505,2500,2505,2500,2036
|
|
20240220,121400,15273142910,2500,2500,2505,2500,3758
|
|
20240220,121300,15263743410,2500,2500,2505,2500,9548
|
|
20240220,121200,15239873145,2505,2500,2505,2500,2296
|
|
20240220,121100,15234132260,2500,2500,2500,2500,1581
|
|
20240220,121000,15230179760,2500,2505,2505,2500,7928
|
|
20240220,120900,15210355585,2505,2505,2505,2500,3564
|
|
20240220,120800,15201437270,2500,2505,2505,2500,5410
|
|
20240220,120700,15187905565,2505,2505,2505,2500,436
|
|
20240220,120600,15186814125,2505,2500,2505,2500,2032
|
|
20240220,120500,15181733470,2505,2505,2505,2500,1472
|
|
20240220,120400,15178052440,2505,2505,2505,2500,1465
|
|
20240220,120300,15174387095,2500,2500,2500,2500,5094
|
|
20240220,120200,15161652095,2500,2505,2505,2500,579
|
|
20240220,120100,15160202260,2505,2505,2505,2500,4927
|
|
20240220,120000,15147860130,2505,2505,2515,2500,8576
|
|
20240220,115900,15126369075,2505,2500,2505,2500,3029
|
|
20240220,115800,15118790565,2505,2500,2510,2500,7645
|
|
20240220,115700,15099672655,2510,2500,2510,2500,2345
|
|
20240220,115600,15093804695,2500,2510,2510,2500,11980
|
|
20240220,115500,15063826210,2510,2510,2510,2505,2209
|
|
20240220,115400,15058288430,2510,2505,2515,2505,25280
|
|
20240220,115300,14994724645,2505,2510,2510,2505,4233
|
|
20240220,115200,14984116420,2510,2510,2510,2505,4858
|
|
20240220,115100,14971932840,2510,2505,2510,2505,1516
|
|
20240220,115000,14968134980,2505,2505,2505,2505,520
|
|
20240220,114900,14966832380,2505,2505,2505,2505,6700
|
|
20240220,114800,14950048880,2500,2500,2505,2500,3310
|
|
20240220,114700,14941770900,2500,2505,2505,2500,9205
|
|
20240220,114600,14918758050,2500,2505,2505,2500,4042
|
|
20240220,114500,14908639890,2505,2505,2510,2500,5501
|
|
20240220,114400,14894865945,2505,2500,2510,2500,3415
|
|
20240220,114300,14886314045,2500,2505,2505,2500,2653
|
|
20240220,114200,14879676365,2505,2505,2505,2500,16313
|
|
20240220,114100,14838886820,2500,2505,2505,2500,3911
|
|
20240220,114000,14829102940,2505,2505,2510,2500,3291
|
|
20240220,113900,14820858995,2510,2505,2510,2505,4456
|
|
20240220,113800,14809694440,2505,2515,2515,2505,15071
|
|
20240220,113700,14771876295,2510,2515,2515,2510,1276
|
|
20240220,113600,14768669720,2510,2515,2515,2510,12703
|
|
20240220,113500,14736778255,2515,2510,2515,2510,6592
|
|
20240220,113400,14720201140,2515,2510,2515,2505,10356
|
|
20240220,113300,14694179975,2510,2505,2510,2500,7850
|
|
20240220,113200,14674491095,2500,2500,2505,2495,14768
|
|
20240220,113100,14637550730,2500,2500,2505,2500,11198
|
|
20240220,113000,14609555705,2505,2505,2505,2500,4723
|
|
20240220,112900,14597739800,2505,2505,2505,2500,3169
|
|
20240220,112800,14589814715,2500,2505,2505,2500,758
|
|
20240220,112700,14587919560,2500,2505,2505,2500,1197
|
|
20240220,112600,14584924665,2500,2495,2500,2495,17617
|
|
20240220,112500,14540890870,2495,2495,2500,2495,5683
|
|
20240220,112400,14526708975,2495,2495,2500,2490,13210
|
|
20240220,112300,14493756815,2490,2490,2495,2485,20054
|
|
20240220,112200,14443881180,2485,2495,2495,2485,78282
|
|
20240220,112100,14249059025,2495,2505,2505,2495,17805
|
|
20240220,112000,14204543625,2505,2510,2515,2500,16174
|
|
20240220,111900,14164022725,2515,2510,2515,2510,6593
|
|
20240220,111800,14147469240,2510,2505,2515,2505,38778
|
|
20240220,111700,14050150110,2505,2510,2510,2505,4791
|
|
20240220,111600,14038128015,2510,2510,2515,2510,8634
|
|
20240220,111500,14016452770,2510,2510,2515,2505,8106
|
|
20240220,111400,13996106205,2515,2510,2515,2505,3258
|
|
20240220,111300,13987928230,2505,2505,2515,2505,11473
|
|
20240220,111200,13959150645,2500,2495,2505,2490,17283
|
|
20240220,111100,13915973900,2495,2505,2515,2495,132117
|
|
20240220,111000,13585789835,2505,2505,2510,2500,32120
|
|
20240220,110900,13505346030,2505,2510,2515,2505,24873
|
|
20240220,110800,13442961930,2515,2520,2525,2510,10314
|
|
20240220,110700,13417012400,2525,2520,2530,2520,11639
|
|
20240220,110600,13387639825,2520,2515,2520,2510,13311
|
|
20240220,110500,13354158955,2515,2505,2520,2505,17353
|
|
20240220,110400,13310573320,2510,2505,2510,2505,26145
|
|
20240220,110300,13245045675,2510,2515,2520,2505,82009
|
|
20240220,110200,13039426400,2520,2540,2545,2520,138049
|
|
20240220,110100,12690136685,2545,2545,2550,2540,9792
|
|
20240220,110000,12665223395,2545,2540,2545,2535,10705
|
|
20240220,105900,12638013285,2540,2545,2545,2540,4181
|
|
20240220,105800,12627386015,2545,2545,2545,2540,2162
|
|
20240220,105700,12621884000,2545,2545,2545,2540,2635
|
|
20240220,105600,12615179775,2545,2545,2545,2540,7417
|
|
20240220,105500,12596306285,2540,2540,2545,2540,6802
|
|
20240220,105400,12579029195,2540,2535,2540,2535,7807
|
|
20240220,105300,12559212765,2535,2535,2540,2535,4465
|
|
20240220,105200,12547892985,2535,2540,2540,2530,4354
|
|
20240220,105100,12536854065,2535,2530,2540,2530,6310
|
|
20240220,105000,12520863770,2535,2530,2535,2530,4429
|
|
20240220,104900,12509644030,2530,2530,2540,2530,11457
|
|
20240220,104800,12480624440,2535,2530,2535,2530,5481
|
|
20240220,104700,12466746720,2535,2530,2535,2530,10094
|
|
20240220,104600,12441192660,2530,2530,2540,2530,12650
|
|
20240220,104500,12409155230,2535,2540,2545,2535,7206
|
|
20240220,104400,12390881660,2535,2540,2545,2530,12147
|
|
20240220,104300,12360061200,2540,2540,2545,2530,27131
|
|
20240220,104200,12291278945,2535,2540,2545,2535,14197
|
|
20240220,104100,12255225330,2540,2540,2540,2535,6756
|
|
20240220,104000,12238069100,2540,2540,2545,2535,25084
|
|
20240220,103900,12174441405,2540,2540,2545,2540,8729
|
|
20240220,103800,12152239325,2545,2535,2545,2530,31430
|
|
20240220,103700,12072478565,2540,2540,2540,2530,14536
|
|
20240220,103600,12035629425,2540,2535,2540,2535,22305
|
|
20240220,103500,11979085695,2535,2540,2545,2535,43646
|
|
20240220,103400,11868340900,2540,2535,2545,2535,17919
|
|
20240220,103300,11822833070,2540,2545,2545,2540,39207
|
|
20240220,103200,11723176900,2550,2550,2555,2545,21328
|
|
20240220,103100,11668824825,2550,2555,2560,2540,84616
|
|
20240220,103000,11453156525,2555,2570,2570,2555,46647
|
|
20240220,102900,11333763260,2565,2570,2570,2560,21590
|
|
20240220,102800,11278365805,2570,2565,2570,2560,15280
|
|
20240220,102700,11239188165,2565,2570,2575,2565,34866
|
|
20240220,102600,11149607850,2570,2565,2575,2565,27747
|
|
20240220,102500,11078258665,2565,2560,2570,2555,74664
|
|
20240220,102400,10887081060,2565,2575,2575,2560,74242
|
|
20240220,102300,10696627760,2570,2575,2580,2570,36956
|
|
20240220,102200,10601426090,2580,2570,2585,2565,84630
|
|
20240220,102100,10383435615,2570,2590,2595,2570,160017
|
|
20240220,102000,9969928125,2590,2600,2605,2585,233140
|
|
20240220,101900,9365407040,2600,2585,2600,2580,193242
|
|
20240220,101800,8864993285,2585,2570,2585,2570,140427
|
|
20240220,101700,8503389895,2570,2560,2570,2555,72584
|
|
20240220,101600,8317281420,2560,2550,2560,2545,64930
|
|
20240220,101500,8151439595,2550,2545,2550,2540,37523
|
|
20240220,101400,8055952170,2545,2545,2545,2540,9754
|
|
20240220,101300,8031138665,2545,2540,2545,2535,6572
|
|
20240220,101200,8014445215,2540,2540,2540,2535,7191
|
|
20240220,101100,7996183060,2540,2540,2540,2535,12940
|
|
20240220,101000,7963344030,2540,2535,2540,2530,39628
|
|
20240220,100900,7862764310,2535,2530,2535,2530,27695
|
|
20240220,100800,7792630085,2530,2535,2540,2530,38121
|
|
20240220,100700,7696017890,2540,2545,2550,2535,82386
|
|
20240220,100600,7486592225,2550,2550,2550,2545,21429
|
|
20240220,100500,7432028165,2545,2545,2550,2545,60394
|
|
20240220,100400,7278148845,2550,2550,2555,2540,76036
|
|
20240220,100300,7084598420,2550,2550,2560,2545,156848
|
|
20240220,100200,6684166740,2550,2535,2550,2535,96035
|
|
20240220,100100,6439959025,2540,2540,2550,2535,122792
|
|
20240220,100000,6127829335,2540,2540,2545,2535,84630
|
|
20240220,095900,5912968955,2540,2530,2540,2530,49286
|
|
20240220,095800,5788086575,2530,2520,2530,2520,46141
|
|
20240220,095700,5671478290,2525,2520,2530,2520,21214
|
|
20240220,095600,5617914330,2520,2515,2520,2510,19831
|
|
20240220,095500,5567989145,2515,2510,2515,2505,15081
|
|
20240220,095400,5530085065,2510,2510,2510,2505,5661
|
|
20240220,095300,5515885325,2510,2510,2510,2505,15717
|
|
20240220,095200,5476455945,2510,2510,2510,2505,13512
|
|
20240220,095100,5442545325,2510,2510,2510,2500,1653
|
|
20240220,095000,5438398485,2510,2500,2510,2495,26363
|
|
20240220,094900,5372446135,2500,2495,2500,2490,16269
|
|
20240220,094800,5331854990,2495,2495,2495,2490,24890
|
|
20240220,094700,5269869335,2490,2490,2495,2485,4952
|
|
20240220,094600,5257529620,2485,2485,2495,2485,6248
|
|
20240220,094500,5241978180,2485,2495,2495,2485,42853
|
|
20240220,094400,5135179660,2495,2500,2500,2495,10994
|
|
20240220,094300,5107733410,2500,2505,2505,2495,27105
|
|
20240220,094200,5039964860,2505,2515,2520,2500,15117
|
|
20240220,094100,5002027710,2515,2505,2515,2500,30510
|
|
20240220,094000,4925478195,2505,2500,2505,2490,53028
|
|
20240220,093900,4793048195,2500,2505,2505,2495,9326
|
|
20240220,093800,4769768300,2495,2500,2510,2495,24960
|
|
20240220,093700,4707357475,2505,2505,2505,2500,21789
|
|
20240220,093600,4652833610,2500,2505,2505,2495,20631
|
|
20240220,093500,4601253185,2505,2500,2505,2500,10187
|
|
20240220,093400,4575763480,2495,2505,2505,2495,27407
|
|
20240220,093300,4507205465,2505,2510,2510,2500,20558
|
|
20240220,093200,4455712050,2510,2515,2515,2505,22733
|
|
20240220,093100,4398656710,2515,2510,2515,2505,28513
|
|
20240220,093000,4327048545,2505,2495,2510,2490,46700
|
|
20240220,092900,4210317850,2500,2480,2500,2475,59203
|
|
20240220,092800,4063165410,2480,2470,2490,2470,29788
|
|
20240220,092700,3989307165,2470,2485,2485,2470,47895
|
|
20240220,092600,3870698405,2480,2485,2490,2480,25290
|
|
20240220,092500,3807857095,2485,2495,2495,2485,15434
|
|
20240220,092400,3769427515,2490,2500,2500,2490,20528
|
|
20240220,092300,3718239490,2500,2495,2500,2490,21792
|
|
20240220,092200,3663858280,2495,2495,2500,2490,22076
|
|
20240220,092100,3608800075,2495,2505,2505,2495,39061
|
|
20240220,092000,3511196230,2505,2510,2510,2500,38515
|
|
20240220,091900,3414638165,2510,2500,2515,2500,22435
|
|
20240220,091800,3358352155,2510,2500,2515,2500,22541
|
|
20240220,091700,3301845175,2500,2510,2510,2500,30441
|
|
20240220,091600,3225712940,2505,2505,2510,2505,19711
|
|
20240220,091500,3176310975,2505,2510,2515,2505,22255
|
|
20240220,091400,3120459440,2510,2515,2515,2505,32858
|
|
20240220,091300,3037957275,2515,2515,2525,2510,44670
|
|
20240220,091200,2925650715,2525,2510,2525,2510,49422
|
|
20240220,091100,2801245515,2510,2485,2525,2480,112192
|
|
20240220,091000,2520920365,2485,2490,2490,2480,21648
|
|
20240220,090900,2467102505,2490,2480,2495,2480,35208
|
|
20240220,090800,2379567465,2480,2465,2485,2460,78959
|
|
20240220,090700,2184402725,2465,2495,2495,2465,161527
|
|
20240220,090600,1783864080,2495,2500,2500,2485,57299
|
|
20240220,090500,1641113630,2495,2480,2495,2465,162727
|
|
20240220,090400,1237807320,2480,2485,2500,2475,71235
|
|
20240220,090300,1060965330,2485,2485,2515,2480,144461
|
|
20240220,090200,700895565,2490,2515,2515,2490,113462
|
|
20240220,090100,417651725,2510,2520,2520,2500,33620
|
|
20240220,090000,333332935,2520,2500,2520,2490,131008
|