594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185100,24172291330,2380,2380,2380,2380,116660
|
|
20240219,185000,24172291330,2380,2380,2380,2380,0
|
|
20240219,184900,24172291330,2380,2380,2380,2380,0
|
|
20240219,184800,24172291330,2380,2380,2380,2380,0
|
|
20240219,184700,24172291330,2380,2380,2380,2380,0
|
|
20240219,184600,24172291330,2380,2380,2380,2380,0
|
|
20240219,184500,24172291330,2380,2380,2380,2380,0
|
|
20240219,184400,24172291330,2380,2380,2380,2380,0
|
|
20240219,184300,24172291330,2380,2380,2380,2380,0
|
|
20240219,184200,24172291330,2380,2380,2380,2380,0
|
|
20240219,184100,24172291330,2380,2380,2380,2380,0
|
|
20240219,184000,24172291330,2380,2380,2380,2380,0
|
|
20240219,183900,24172291330,2380,2380,2380,2380,0
|
|
20240219,183800,24172291330,2380,2380,2380,2380,0
|
|
20240219,183700,24172291330,2380,2380,2380,2380,0
|
|
20240219,183600,24172291330,2380,2380,2380,2380,0
|
|
20240219,183500,24172291330,2380,2380,2380,2380,0
|
|
20240219,183400,24172291330,2380,2380,2380,2380,0
|
|
20240219,183300,24172291330,2380,2380,2380,2380,0
|
|
20240219,183200,24172291330,2380,2380,2380,2380,0
|
|
20240219,183100,24172291330,2380,2380,2380,2380,0
|
|
20240219,183000,24172291330,2380,2380,2380,2380,0
|
|
20240219,182900,24172291330,2380,2380,2380,2380,0
|
|
20240219,182800,24172291330,2380,2380,2380,2380,0
|
|
20240219,182700,24172291330,2380,2380,2380,2380,0
|
|
20240219,182600,24172291330,2380,2380,2380,2380,0
|
|
20240219,182500,24172291330,2380,2380,2380,2380,0
|
|
20240219,182400,24172291330,2380,2380,2380,2380,0
|
|
20240219,182300,24172291330,2380,2380,2380,2380,0
|
|
20240219,182200,24172291330,2380,2380,2380,2380,0
|
|
20240219,182100,24172291330,2380,2380,2380,2380,116660
|
|
20240219,182000,24172291330,2380,2380,2380,2380,0
|
|
20240219,181900,24172291330,2380,2380,2380,2380,0
|
|
20240219,181800,24172291330,2380,2380,2380,2380,0
|
|
20240219,181700,24172291330,2380,2380,2380,2380,0
|
|
20240219,181600,24172291330,2380,2380,2380,2380,0
|
|
20240219,181500,24172291330,2380,2380,2380,2380,0
|
|
20240219,181400,24172291330,2380,2380,2380,2380,0
|
|
20240219,181300,24172291330,2380,2380,2380,2380,0
|
|
20240219,181200,24172291330,2380,2380,2380,2380,0
|
|
20240219,181100,24172291330,2380,2380,2380,2380,0
|
|
20240219,181000,24172291330,2380,2380,2380,2380,0
|
|
20240219,180900,24172291330,2380,2380,2380,2380,0
|
|
20240219,180800,24172291330,2380,2380,2380,2380,0
|
|
20240219,180700,24172291330,2380,2380,2380,2380,0
|
|
20240219,180600,24172291330,2380,2380,2380,2380,0
|
|
20240219,180500,24172291330,2380,2380,2380,2380,0
|
|
20240219,180400,24172291330,2380,2380,2380,2380,0
|
|
20240219,180300,24172291330,2380,2380,2380,2380,0
|
|
20240219,180200,24172291330,2380,2380,2380,2380,0
|
|
20240219,180100,24172291330,2380,2380,2380,2380,0
|
|
20240219,180000,24172291330,2380,2380,2380,2380,0
|
|
20240219,175900,24172291330,2380,2380,2380,2380,0
|
|
20240219,175800,24172291330,2380,2380,2380,2380,0
|
|
20240219,175700,24172291330,2380,2380,2380,2380,0
|
|
20240219,175600,24172291330,2380,2380,2380,2380,0
|
|
20240219,175500,24172291330,2380,2380,2380,2380,0
|
|
20240219,175400,24172291330,2380,2380,2380,2380,0
|
|
20240219,175300,24172291330,2380,2380,2380,2380,0
|
|
20240219,175200,24172291330,2380,2380,2380,2380,0
|
|
20240219,175100,24172291330,2380,2380,2380,2380,116660
|
|
20240219,175000,24172291330,2380,2380,2380,2380,0
|
|
20240219,174900,24172291330,2380,2380,2380,2380,0
|
|
20240219,174800,24172291330,2380,2380,2380,2380,0
|
|
20240219,174700,24172291330,2380,2380,2380,2380,0
|
|
20240219,174600,24172291330,2380,2380,2380,2380,0
|
|
20240219,174500,24172291330,2380,2380,2380,2380,0
|
|
20240219,174400,24172291330,2380,2380,2380,2380,0
|
|
20240219,174300,24172291330,2380,2380,2380,2380,0
|
|
20240219,174200,24172291330,2380,2380,2380,2380,0
|
|
20240219,174100,24172291330,2380,2380,2380,2380,0
|
|
20240219,174000,24172291330,2380,2380,2380,2380,0
|
|
20240219,173900,24172291330,2380,2380,2380,2380,0
|
|
20240219,173800,24172291330,2380,2380,2380,2380,0
|
|
20240219,173700,24172291330,2380,2380,2380,2380,0
|
|
20240219,173600,24172291330,2380,2380,2380,2380,0
|
|
20240219,173500,24172291330,2380,2380,2380,2380,0
|
|
20240219,173400,24172291330,2380,2380,2380,2380,0
|
|
20240219,173300,24172291330,2380,2380,2380,2380,0
|
|
20240219,173200,24172291330,2380,2380,2380,2380,0
|
|
20240219,173100,24172291330,2380,2380,2380,2380,0
|
|
20240219,173000,24172291330,2380,2380,2380,2380,0
|
|
20240219,172900,24172291330,2380,2380,2380,2380,0
|
|
20240219,172800,24172291330,2380,2380,2380,2380,0
|
|
20240219,172700,24172291330,2380,2380,2380,2380,0
|
|
20240219,172600,24172291330,2380,2380,2380,2380,0
|
|
20240219,172500,24172291330,2380,2380,2380,2380,0
|
|
20240219,172400,24172291330,2380,2380,2380,2380,0
|
|
20240219,172300,24172291330,2380,2380,2380,2380,0
|
|
20240219,172200,24172291330,2380,2380,2380,2380,0
|
|
20240219,172100,24172291330,2380,2380,2380,2380,116660
|
|
20240219,172000,24172291330,2380,2380,2380,2380,0
|
|
20240219,171900,24172291330,2380,2380,2380,2380,0
|
|
20240219,171800,24172291330,2380,2380,2380,2380,0
|
|
20240219,171700,24172291330,2380,2380,2380,2380,0
|
|
20240219,171600,24172291330,2380,2380,2380,2380,0
|
|
20240219,171500,24172291330,2380,2380,2380,2380,0
|
|
20240219,171400,24172291330,2380,2380,2380,2380,0
|
|
20240219,171300,24172291330,2380,2380,2380,2380,0
|
|
20240219,171200,24172291330,2380,2380,2380,2380,0
|
|
20240219,171100,24172291330,2380,2380,2380,2380,0
|
|
20240219,171000,24172291330,2380,2380,2380,2380,0
|
|
20240219,170900,24172291330,2380,2380,2380,2380,0
|
|
20240219,170800,24172291330,2380,2380,2380,2380,0
|
|
20240219,170700,24172291330,2380,2380,2380,2380,0
|
|
20240219,170600,24172291330,2380,2380,2380,2380,0
|
|
20240219,170500,24172291330,2380,2380,2380,2380,0
|
|
20240219,170400,24172291330,2380,2380,2380,2380,0
|
|
20240219,170300,24172291330,2380,2380,2380,2380,0
|
|
20240219,170200,24172291330,2380,2380,2380,2380,0
|
|
20240219,170100,24172291330,2380,2380,2380,2380,0
|
|
20240219,170000,24172291330,2380,2380,2380,2380,0
|
|
20240219,165900,24172291330,2380,2380,2380,2380,0
|
|
20240219,165800,24172291330,2380,2380,2380,2380,0
|
|
20240219,165700,24172291330,2380,2380,2380,2380,0
|
|
20240219,165600,24172291330,2380,2380,2380,2380,0
|
|
20240219,165500,24172291330,2380,2380,2380,2380,0
|
|
20240219,165400,24172291330,2380,2380,2380,2380,0
|
|
20240219,165300,24172291330,2380,2380,2380,2380,0
|
|
20240219,165200,24172291330,2380,2380,2380,2380,0
|
|
20240219,165100,24172291330,2380,2380,2380,2380,116660
|
|
20240219,165000,24172291330,2380,2380,2380,2380,0
|
|
20240219,164900,24172291330,2380,2380,2380,2380,0
|
|
20240219,164800,24172291330,2380,2380,2380,2380,0
|
|
20240219,164700,24172291330,2380,2380,2380,2380,0
|
|
20240219,164600,24172291330,2380,2380,2380,2380,0
|
|
20240219,164500,24172291330,2380,2380,2380,2380,0
|
|
20240219,164400,24172291330,2380,2380,2380,2380,0
|
|
20240219,164300,24172291330,2380,2380,2380,2380,0
|
|
20240219,164200,24172291330,2380,2380,2380,2380,0
|
|
20240219,164100,24172291330,2380,2380,2380,2380,0
|
|
20240219,164000,24172291330,2380,2380,2380,2380,0
|
|
20240219,163900,24172291330,2380,2380,2380,2380,0
|
|
20240219,163800,24172291330,2380,2380,2380,2380,0
|
|
20240219,163700,24172291330,2380,2380,2380,2380,0
|
|
20240219,163600,24172291330,2380,2380,2380,2380,0
|
|
20240219,163500,24172291330,2380,2380,2380,2380,0
|
|
20240219,163400,24172291330,2380,2380,2380,2380,0
|
|
20240219,163300,24172291330,2380,2380,2380,2380,0
|
|
20240219,163200,24172291330,2380,2380,2380,2380,0
|
|
20240219,163100,24172291330,2380,2380,2380,2380,0
|
|
20240219,163000,24172291330,2380,2380,2380,2380,0
|
|
20240219,162900,24172291330,2380,2380,2380,2380,0
|
|
20240219,162800,24172291330,2380,2380,2380,2380,0
|
|
20240219,162700,24172291330,2380,2380,2380,2380,0
|
|
20240219,162600,24172291330,2380,2380,2380,2380,0
|
|
20240219,162500,24172291330,2380,2380,2380,2380,0
|
|
20240219,162400,24172291330,2380,2380,2380,2380,0
|
|
20240219,162300,24172291330,2380,2380,2380,2380,0
|
|
20240219,162200,24172291330,2380,2380,2380,2380,0
|
|
20240219,162100,24172291330,2380,2380,2380,2380,116660
|
|
20240219,162000,24172291330,2380,2380,2380,2380,0
|
|
20240219,161900,24172291330,2380,2380,2380,2380,0
|
|
20240219,161800,24172291330,2380,2380,2380,2380,0
|
|
20240219,161700,24172291330,2380,2380,2380,2380,0
|
|
20240219,161600,24172291330,2380,2380,2380,2380,0
|
|
20240219,161500,24172291330,2380,2380,2380,2380,0
|
|
20240219,161400,24172291330,2380,2380,2380,2380,0
|
|
20240219,161300,24172291330,2380,2380,2380,2380,0
|
|
20240219,161200,24172291330,2380,2380,2380,2380,0
|
|
20240219,161100,24172291330,2380,2380,2380,2380,0
|
|
20240219,161000,24172291330,2380,2380,2380,2380,0
|
|
20240219,160900,24172291330,2380,2380,2380,2380,0
|
|
20240219,160800,24172291330,2380,2380,2380,2380,0
|
|
20240219,160700,24172291330,2380,2380,2380,2380,0
|
|
20240219,160600,24172291330,2380,2380,2380,2380,0
|
|
20240219,160500,24172291330,2380,2380,2380,2380,0
|
|
20240219,160400,24172291330,2380,2380,2380,2380,0
|
|
20240219,160300,24172291330,2380,2380,2380,2380,0
|
|
20240219,160200,24172291330,2380,2380,2380,2380,0
|
|
20240219,160100,24172291330,2380,2380,2380,2380,0
|
|
20240219,160000,24172291330,2380,2380,2380,2380,0
|
|
20240219,155900,24172291330,2380,2380,2380,2380,0
|
|
20240219,155800,24172291330,2380,2380,2380,2380,0
|
|
20240219,155700,24172291330,2380,2380,2380,2380,0
|
|
20240219,155600,24172291330,2380,2380,2380,2380,0
|
|
20240219,155500,24172291330,2380,2380,2380,2380,0
|
|
20240219,155400,24172291330,2380,2380,2380,2380,0
|
|
20240219,155300,24172291330,2380,2380,2380,2380,0
|
|
20240219,155200,24172291330,2380,2380,2380,2380,0
|
|
20240219,155100,24172291330,2380,2380,2380,2380,116660
|
|
20240219,155000,24172291330,2380,2380,2380,2380,0
|
|
20240219,154900,24172291330,2380,2380,2380,2380,0
|
|
20240219,154800,24172291330,2380,2380,2380,2380,0
|
|
20240219,154700,24172291330,2380,2380,2380,2380,0
|
|
20240219,154600,24172291330,2380,2380,2380,2380,0
|
|
20240219,154500,24172291330,2380,2380,2380,2380,0
|
|
20240219,154400,24172291330,2380,2380,2380,2380,0
|
|
20240219,154300,24172291330,2380,2380,2380,2380,0
|
|
20240219,154200,24172291330,2380,2380,2380,2380,0
|
|
20240219,154100,24172291330,2380,2380,2380,2380,0
|
|
20240219,154000,24172291330,2380,2380,2380,2380,0
|
|
20240219,153900,24172291330,2380,2380,2380,2380,0
|
|
20240219,153800,24172291330,2380,2380,2380,2380,0
|
|
20240219,153700,24172291330,2380,2380,2380,2380,0
|
|
20240219,153600,24172291330,2380,2380,2380,2380,0
|
|
20240219,153500,24172291330,2380,2380,2380,2380,0
|
|
20240219,153400,24172291330,2380,2380,2380,2380,0
|
|
20240219,153300,24172291330,2380,2380,2380,2380,0
|
|
20240219,153200,24172291330,2380,2380,2380,2380,0
|
|
20240219,153100,24172291330,2380,2380,2380,2380,0
|
|
20240219,153000,24172291330,2380,2380,2380,2380,116660
|
|
20240219,152900,23894640530,2380,2380,2380,2380,0
|
|
20240219,152800,23894640530,2380,2380,2380,2380,0
|
|
20240219,152700,23894640530,2380,2380,2380,2380,0
|
|
20240219,152600,23894640530,2380,2380,2380,2380,0
|
|
20240219,152500,23894640530,2380,2380,2380,2380,0
|
|
20240219,152400,23894640530,2380,2380,2380,2380,0
|
|
20240219,152300,23894640530,2380,2380,2380,2380,0
|
|
20240219,152200,23894640530,2380,2380,2380,2380,0
|
|
20240219,152100,23894640530,2380,2380,2380,2380,0
|
|
20240219,152000,23894640530,2380,2380,2380,2380,0
|
|
20240219,151900,23894640530,2380,2385,2390,2375,23176
|
|
20240219,151800,23839476090,2385,2380,2385,2380,11503
|
|
20240219,151700,23812057400,2380,2380,2385,2380,14286
|
|
20240219,151600,23778036690,2385,2390,2390,2380,2052
|
|
20240219,151500,23773149460,2385,2385,2385,2385,6823
|
|
20240219,151400,23756876605,2385,2390,2390,2380,9867
|
|
20240219,151300,23733333490,2390,2390,2390,2385,6417
|
|
20240219,151200,23717997940,2390,2390,2395,2390,2051
|
|
20240219,151100,23713094940,2395,2395,2400,2390,11549
|
|
20240219,151000,23685431730,2390,2400,2400,2390,6299
|
|
20240219,150900,23670365740,2395,2395,2400,2395,2398
|
|
20240219,150800,23664621880,2395,2405,2405,2395,6425
|
|
20240219,150700,23649197120,2400,2405,2410,2400,10025
|
|
20240219,150600,23625088380,2400,2405,2410,2400,3697
|
|
20240219,150500,23616196465,2400,2400,2400,2390,17643
|
|
20240219,150400,23573952560,2400,2405,2405,2395,8998
|
|
20240219,150300,23552345670,2410,2405,2410,2400,10987
|
|
20240219,150200,23525918290,2405,2410,2410,2405,1394
|
|
20240219,150100,23522565155,2405,2405,2410,2400,11483
|
|
20240219,150000,23494965220,2400,2405,2415,2400,20265
|
|
20240219,145900,23446259300,2415,2415,2415,2410,9263
|
|
20240219,145800,23423891205,2415,2410,2420,2405,32261
|
|
20240219,145700,23345995445,2410,2405,2420,2405,17217
|
|
20240219,145600,23304448250,2410,2405,2410,2400,16083
|
|
20240219,145500,23265783965,2410,2405,2415,2400,21787
|
|
20240219,145400,23213386615,2400,2375,2425,2375,135172
|
|
20240219,145300,22888054865,2365,2375,2375,2365,3904
|
|
20240219,145200,22878790655,2375,2375,2375,2370,316
|
|
20240219,145100,22878040400,2370,2375,2375,2370,481
|
|
20240219,145000,22876900425,2365,2365,2375,2365,2855
|
|
20240219,144900,22870137510,2365,2375,2375,2365,3809
|
|
20240219,144800,22861098920,2375,2380,2380,2375,3312
|
|
20240219,144700,22853219655,2375,2375,2385,2370,9730
|
|
20240219,144600,22830063375,2370,2375,2375,2370,3130
|
|
20240219,144500,22822631190,2375,2370,2375,2370,1000
|
|
20240219,144400,22820257640,2370,2370,2375,2370,5253
|
|
20240219,144300,22807807950,2375,2375,2375,2375,6346
|
|
20240219,144200,22792736200,2375,2370,2375,2365,7711
|
|
20240219,144100,22774456815,2365,2360,2365,2360,7035
|
|
20240219,144000,22757819715,2370,2370,2370,2360,195
|
|
20240219,143900,22757358845,2360,2365,2365,2360,1287
|
|
20240219,143800,22754319025,2365,2360,2370,2360,12236
|
|
20240219,143700,22725373125,2365,2365,2370,2365,13358
|
|
20240219,143600,22693778140,2365,2360,2365,2360,22841
|
|
20240219,143500,22639813580,2355,2360,2365,2355,9392
|
|
20240219,143400,22617664475,2365,2365,2365,2360,13464
|
|
20240219,143300,22585883575,2365,2365,2370,2360,5051
|
|
20240219,143200,22573949670,2365,2365,2370,2365,9231
|
|
20240219,143100,22552117695,2365,2365,2365,2355,5512
|
|
20240219,143000,22539106330,2360,2355,2360,2350,30304
|
|
20240219,142900,22467699200,2355,2360,2365,2355,11368
|
|
20240219,142800,22440866550,2360,2360,2360,2360,9096
|
|
20240219,142700,22419399990,2365,2365,2365,2360,3900
|
|
20240219,142600,22410181490,2365,2365,2365,2365,3253
|
|
20240219,142500,22402488145,2365,2370,2370,2360,24615
|
|
20240219,142400,22344292255,2370,2375,2375,2370,1151
|
|
20240219,142300,22341564360,2370,2370,2370,2370,20
|
|
20240219,142200,22341516960,2370,2370,2370,2370,180
|
|
20240219,142100,22341090360,2370,2370,2370,2370,3621
|
|
20240219,142000,22332508590,2370,2370,2370,2370,20539
|
|
20240219,141900,22283831160,2370,2370,2370,2370,3731
|
|
20240219,141800,22274988690,2375,2375,2375,2370,4518
|
|
20240219,141700,22264270405,2375,2375,2375,2375,803
|
|
20240219,141600,22262363280,2375,2370,2375,2370,3086
|
|
20240219,141500,22255042410,2370,2375,2375,2370,10448
|
|
20240219,141400,22230244950,2375,2380,2380,2375,15060
|
|
20240219,141300,22194410225,2380,2380,2380,2380,3381
|
|
20240219,141200,22186363445,2385,2385,2385,2380,1252
|
|
20240219,141100,22183381935,2385,2385,2385,2385,30
|
|
20240219,141000,22183310385,2385,2385,2385,2385,4582
|
|
20240219,140900,22172382315,2385,2390,2390,2385,165
|
|
20240219,140800,22171988765,2390,2390,2390,2390,547
|
|
20240219,140700,22170681435,2390,2390,2395,2390,220
|
|
20240219,140600,22170155385,2390,2390,2390,2390,38
|
|
20240219,140500,22170064565,2390,2390,2390,2385,309
|
|
20240219,140400,22169326100,2385,2385,2385,2385,51
|
|
20240219,140300,22169204465,2385,2385,2390,2385,4147
|
|
20240219,140200,22159310370,2385,2385,2390,2385,933
|
|
20240219,140100,22157085115,2390,2385,2390,2385,610
|
|
20240219,140000,22155629215,2385,2390,2395,2385,2510
|
|
20240219,135900,22149630710,2390,2390,2390,2385,470
|
|
20240219,135800,22148508415,2390,2390,2390,2390,349
|
|
20240219,135700,22147674305,2395,2390,2395,2390,737
|
|
20240219,135600,22145912870,2395,2395,2395,2390,30
|
|
20240219,135500,22145841025,2390,2400,2400,2390,5000
|
|
20240219,135400,22133876640,2400,2400,2400,2395,3312
|
|
20240219,135300,22125928025,2400,2395,2400,2395,2163
|
|
20240219,135200,22120742430,2395,2390,2400,2390,1609
|
|
20240219,135100,22116889080,2395,2390,2400,2390,7444
|
|
20240219,135000,22099041285,2390,2390,2395,2390,569
|
|
20240219,134900,22097681125,2390,2390,2395,2390,633
|
|
20240219,134800,22096168050,2390,2385,2390,2380,6842
|
|
20240219,134700,22079835655,2385,2385,2390,2385,737
|
|
20240219,134600,22078077905,2385,2385,2390,2385,584
|
|
20240219,134500,22076684810,2385,2385,2385,2385,2753
|
|
20240219,134400,22070118905,2385,2385,2385,2380,168
|
|
20240219,134300,22069718230,2380,2380,2385,2380,982
|
|
20240219,134200,22067379160,2385,2395,2395,2380,16375
|
|
20240219,134100,22028319880,2395,2395,2400,2395,5082
|
|
20240219,134000,22016148475,2400,2395,2400,2390,2851
|
|
20240219,133900,22009325200,2395,2390,2395,2390,1198
|
|
20240219,133800,22006459480,2390,2390,2395,2390,1036
|
|
20240219,133700,22003983390,2390,2395,2395,2390,90
|
|
20240219,133600,22003768130,2390,2395,2395,2390,1654
|
|
20240219,133500,21999813405,2385,2395,2395,2385,7098
|
|
20240219,133400,21982852770,2390,2385,2390,2385,1190
|
|
20240219,133300,21980008920,2385,2395,2395,2385,4706
|
|
20240219,133200,21968770025,2390,2390,2390,2390,2066
|
|
20240219,133100,21963832285,2390,2390,2390,2385,3968
|
|
20240219,133000,21954351065,2390,2395,2400,2390,5805
|
|
20240219,132900,21940465630,2400,2395,2400,2395,4095
|
|
20240219,132800,21930657925,2395,2395,2400,2395,12565
|
|
20240219,132700,21900553420,2400,2400,2400,2400,7329
|
|
20240219,132600,21882963820,2400,2395,2400,2395,9242
|
|
20240219,132500,21860796090,2395,2390,2400,2390,9753
|
|
20240219,132400,21837432980,2390,2395,2405,2385,35326
|
|
20240219,132300,21752692030,2395,2375,2395,2370,65028
|
|
20240219,132200,21597550700,2375,2360,2375,2360,8111
|
|
20240219,132100,21578328975,2365,2355,2365,2350,12135
|
|
20240219,132000,21549731040,2350,2365,2365,2350,53387
|
|
20240219,131900,21423876785,2365,2365,2370,2365,20037
|
|
20240219,131800,21376489260,2370,2370,2370,2365,10168
|
|
20240219,131700,21352393135,2370,2370,2370,2370,9791
|
|
20240219,131600,21329188465,2370,2370,2375,2370,14087
|
|
20240219,131500,21295802215,2365,2375,2375,2365,28860
|
|
20240219,131400,21227455355,2370,2375,2375,2370,9928
|
|
20240219,131300,21203878310,2375,2370,2375,2370,1423
|
|
20240219,131200,21200499845,2370,2375,2375,2370,1588
|
|
20240219,131100,21196728740,2375,2370,2375,2370,1244
|
|
20240219,131000,21193778460,2370,2370,2375,2370,7429
|
|
20240219,130900,21176171615,2370,2375,2375,2370,5982
|
|
20240219,130800,21161975515,2375,2370,2375,2370,2633
|
|
20240219,130700,21155734290,2375,2375,2380,2375,3631
|
|
20240219,130600,21147108150,2380,2370,2380,2370,5875
|
|
20240219,130500,21133168505,2370,2370,2370,2365,9377
|
|
20240219,130400,21110950440,2365,2370,2375,2365,1365
|
|
20240219,130300,21107718175,2370,2370,2370,2365,10048
|
|
20240219,130200,21083929735,2365,2370,2370,2365,8804
|
|
20240219,130100,21063065255,2370,2370,2370,2365,16554
|
|
20240219,130000,21023908460,2365,2370,2380,2365,23324
|
|
20240219,125900,20968659400,2370,2375,2375,2370,14154
|
|
20240219,125800,20935113810,2380,2375,2380,2370,11631
|
|
20240219,125700,20907515465,2375,2385,2385,2375,275
|
|
20240219,125600,20906862330,2375,2375,2385,2375,2762
|
|
20240219,125500,20900301570,2375,2375,2385,2375,7313
|
|
20240219,125400,20882885130,2375,2380,2380,2375,6542
|
|
20240219,125300,20867347200,2375,2380,2380,2375,5757
|
|
20240219,125200,20853673325,2380,2385,2385,2380,3681
|
|
20240219,125100,20844911890,2385,2380,2385,2380,3108
|
|
20240219,125000,20837510535,2380,2385,2385,2380,2143
|
|
20240219,124900,20832405035,2385,2385,2385,2380,4647
|
|
20240219,124800,20821322940,2380,2375,2380,2375,1555
|
|
20240219,124700,20817623580,2375,2380,2380,2375,9051
|
|
20240219,124600,20796087975,2380,2385,2385,2380,1702
|
|
20240219,124500,20792032225,2385,2380,2385,2380,348
|
|
20240219,124400,20791202880,2380,2380,2385,2380,5812
|
|
20240219,124300,20777360320,2380,2380,2380,2380,1340
|
|
20240219,124200,20774171120,2380,2385,2385,2380,1450
|
|
20240219,124100,20770715070,2385,2395,2395,2385,8861
|
|
20240219,124000,20749580115,2395,2395,2395,2385,7754
|
|
20240219,123900,20731073925,2395,2395,2395,2395,2610
|
|
20240219,123800,20724822975,2385,2385,2395,2385,19650
|
|
20240219,123700,20677816345,2385,2385,2385,2380,1480
|
|
20240219,123600,20674286550,2385,2390,2390,2380,10000
|
|
20240219,123500,20650461115,2390,2390,2395,2390,3706
|
|
20240219,123400,20641597030,2385,2380,2385,2380,14057
|
|
20240219,123300,20608093580,2380,2380,2385,2380,1950
|
|
20240219,123200,20603445570,2385,2385,2385,2380,216
|
|
20240219,123100,20602930880,2385,2385,2385,2380,2265
|
|
20240219,123000,20597539355,2385,2380,2385,2380,1625
|
|
20240219,122900,20593665775,2380,2385,2385,2375,3355
|
|
20240219,122800,20585687400,2380,2375,2385,2375,1813
|
|
20240219,122700,20581369160,2375,2380,2385,2375,8106
|
|
20240219,122600,20562104550,2380,2380,2385,2380,2525
|
|
20240219,122500,20556094775,2380,2385,2385,2380,7036
|
|
20240219,122400,20539347360,2380,2380,2385,2380,5609
|
|
20240219,122300,20525992340,2375,2375,2380,2375,8607
|
|
20240219,122200,20505546705,2375,2375,2380,2370,23970
|
|
20240219,122100,20448619770,2375,2380,2380,2370,35478
|
|
20240219,122000,20364323335,2380,2380,2385,2380,13157
|
|
20240219,121900,20333008560,2380,2385,2390,2380,24822
|
|
20240219,121800,20273825190,2390,2390,2390,2385,8950
|
|
20240219,121700,20252472115,2390,2395,2395,2390,1378
|
|
20240219,121600,20249175830,2390,2390,2390,2390,9499
|
|
20240219,121500,20226473220,2395,2395,2395,2390,8605
|
|
20240219,121400,20205895775,2390,2400,2400,2390,2793
|
|
20240219,121300,20199220445,2390,2395,2400,2390,2580
|
|
20240219,121200,20193042095,2395,2390,2395,2390,1550
|
|
20240219,121100,20189330510,2390,2390,2395,2390,12597
|
|
20240219,121000,20159193700,2395,2395,2395,2390,5480
|
|
20240219,120900,20146083105,2395,2395,2395,2390,28832
|
|
20240219,120800,20077120860,2395,2395,2400,2395,1022
|
|
20240219,120700,20074673065,2395,2395,2395,2395,3886
|
|
20240219,120600,20065366095,2395,2400,2400,2395,1493
|
|
20240219,120500,20061784705,2400,2400,2400,2395,6317
|
|
20240219,120400,20046635260,2395,2395,2400,2395,8800
|
|
20240219,120300,20025558995,2400,2400,2400,2395,32233
|
|
20240219,120200,19948308160,2405,2400,2405,2400,34886
|
|
20240219,120100,19864579985,2405,2400,2405,2400,21905
|
|
20240219,120000,19812005370,2400,2405,2405,2400,2537
|
|
20240219,115900,19805909965,2405,2410,2410,2400,7538
|
|
20240219,115800,19787781320,2405,2405,2410,2405,3624
|
|
20240219,115700,19779064595,2405,2410,2410,2405,486
|
|
20240219,115600,19777895000,2405,2410,2410,2405,3445
|
|
20240219,115500,19769609765,2410,2410,2410,2405,3796
|
|
20240219,115400,19760480375,2410,2410,2410,2410,111
|
|
20240219,115300,19760212865,2410,2405,2410,2405,301
|
|
20240219,115200,19759488555,2405,2400,2405,2400,15781
|
|
20240219,115100,19721554155,2405,2410,2410,2400,32636
|
|
20240219,115000,19643088935,2405,2410,2410,2405,5079
|
|
20240219,114900,19630873935,2405,2415,2415,2405,6224
|
|
20240219,114800,19615896470,2410,2415,2415,2410,1211
|
|
20240219,114700,19612977445,2410,2415,2415,2405,7080
|
|
20240219,114600,19595925545,2410,2415,2415,2410,235
|
|
20240219,114500,19595359175,2410,2415,2415,2410,370
|
|
20240219,114400,19594466825,2415,2415,2415,2415,322
|
|
20240219,114300,19593689195,2415,2410,2415,2410,11001
|
|
20240219,114200,19567176775,2410,2415,2415,2410,458
|
|
20240219,114100,19566070755,2410,2415,2415,2410,1928
|
|
20240219,114000,19561424145,2415,2415,2415,2415,253
|
|
20240219,113900,19560813150,2420,2410,2420,2410,14603
|
|
20240219,113800,19525610670,2420,2415,2420,2410,2482
|
|
20240219,113700,19519619840,2415,2415,2415,2415,4845
|
|
20240219,113600,19507919165,2415,2420,2420,2415,6522
|
|
20240219,113500,19492141425,2420,2415,2420,2410,8679
|
|
20240219,113400,19471174095,2415,2415,2415,2415,1180
|
|
20240219,113300,19468324395,2415,2405,2415,2405,10699
|
|
20240219,113200,19442566990,2405,2410,2410,2405,9797
|
|
20240219,113100,19418956370,2410,2410,2415,2410,298
|
|
20240219,113000,19418237670,2410,2415,2415,2410,13838
|
|
20240219,112900,19384873335,2420,2415,2420,2415,1462
|
|
20240219,112800,19381342105,2410,2415,2415,2410,1757
|
|
20240219,112700,19377102180,2415,2420,2420,2410,5455
|
|
20240219,112600,19363929350,2415,2420,2425,2415,1639
|
|
20240219,112500,19359963525,2420,2420,2420,2415,3753
|
|
20240219,112400,19350888975,2420,2415,2420,2415,1659
|
|
20240219,112300,19346877085,2420,2410,2420,2410,5305
|
|
20240219,112200,19334063425,2410,2410,2415,2410,10712
|
|
20240219,112100,19308220765,2415,2410,2415,2410,5785
|
|
20240219,112000,19294278905,2410,2410,2420,2410,4957
|
|
20240219,111900,19282315695,2415,2415,2420,2410,648
|
|
20240219,111800,19280753785,2415,2410,2420,2410,5926
|
|
20240219,111700,19266463115,2415,2415,2415,2410,7952
|
|
20240219,111600,19247285555,2405,2410,2415,2405,41875
|
|
20240219,111500,19146425325,2410,2415,2415,2410,5147
|
|
20240219,111400,19134004075,2415,2420,2420,2410,7980
|
|
20240219,111300,19114760775,2410,2420,2425,2410,57333
|
|
20240219,111200,18976232800,2420,2425,2425,2415,2280
|
|
20240219,111100,18970715405,2420,2425,2425,2420,4442
|
|
20240219,111000,18959965580,2425,2420,2425,2420,2820
|
|
20240219,110900,18953140900,2425,2420,2425,2420,4213
|
|
20240219,110800,18942945275,2425,2425,2425,2420,1203
|
|
20240219,110700,18940033810,2420,2425,2425,2415,1475
|
|
20240219,110600,18936467485,2425,2425,2425,2415,17814
|
|
20240219,110500,18893408715,2425,2415,2425,2415,37851
|
|
20240219,110400,18801970135,2415,2420,2420,2415,16847
|
|
20240219,110300,18761277600,2415,2420,2425,2415,36210
|
|
20240219,110200,18673651810,2420,2425,2425,2420,17495
|
|
20240219,110100,18631305125,2425,2425,2425,2420,9193
|
|
20240219,110000,18609017370,2430,2430,2430,2425,500
|
|
20240219,105900,18607803500,2430,2430,2430,2430,12
|
|
20240219,105800,18607774340,2430,2425,2430,2425,426
|
|
20240219,105700,18606739435,2425,2425,2425,2425,4796
|
|
20240219,105600,18595109135,2425,2425,2430,2425,1573
|
|
20240219,105500,18591294495,2435,2435,2435,2425,550
|
|
20240219,105400,18589960715,2425,2430,2435,2425,19994
|
|
20240219,105300,18541459490,2430,2430,2435,2430,4920
|
|
20240219,105200,18529503380,2430,2440,2440,2430,4150
|
|
20240219,105100,18519412935,2440,2425,2440,2425,3961
|
|
20240219,105000,18509786625,2425,2425,2430,2425,10761
|
|
20240219,104900,18483680595,2430,2435,2435,2425,15483
|
|
20240219,104800,18446057380,2430,2435,2435,2430,2430
|
|
20240219,104700,18440152430,2430,2430,2435,2430,3854
|
|
20240219,104600,18430786945,2430,2430,2440,2430,15150
|
|
20240219,104500,18393968970,2435,2435,2440,2430,4561
|
|
20240219,104400,18382873100,2435,2435,2440,2435,12965
|
|
20240219,104300,18351284345,2435,2440,2440,2435,3954
|
|
20240219,104200,18341648700,2440,2445,2445,2435,1999
|
|
20240219,104100,18336775970,2440,2440,2445,2440,7913
|
|
20240219,104000,18317468240,2440,2440,2440,2440,3232
|
|
20240219,103900,18309582160,2440,2445,2445,2440,5378
|
|
20240219,103800,18296459195,2445,2440,2445,2440,2950
|
|
20240219,103700,18289255320,2445,2440,2450,2440,2716
|
|
20240219,103600,18282624845,2445,2440,2445,2435,14191
|
|
20240219,103500,18247971065,2440,2440,2440,2440,6035
|
|
20240219,103400,18233245665,2440,2435,2440,2435,3042
|
|
20240219,103300,18225836195,2435,2435,2435,2430,10709
|
|
20240219,103200,18199766575,2435,2430,2440,2430,10264
|
|
20240219,103100,18174778440,2430,2435,2435,2430,10534
|
|
20240219,103000,18149180320,2430,2430,2435,2430,2187
|
|
20240219,102900,18143863305,2435,2430,2435,2430,673
|
|
20240219,102800,18142225270,2430,2435,2435,2430,1635
|
|
20240219,102700,18138252215,2435,2435,2435,2425,2309
|
|
20240219,102600,18132644205,2425,2430,2435,2425,14989
|
|
20240219,102500,18096230805,2430,2435,2435,2430,8950
|
|
20240219,102400,18074481365,2435,2435,2435,2430,2704
|
|
20240219,102300,18067898180,2435,2435,2440,2435,8417
|
|
20240219,102200,18047402535,2440,2440,2445,2440,2675
|
|
20240219,102100,18040875330,2440,2440,2445,2440,6335
|
|
20240219,102000,18025417230,2440,2445,2445,2440,6088
|
|
20240219,101900,18010541645,2445,2450,2450,2445,5258
|
|
20240219,101800,17997685170,2445,2450,2450,2445,2987
|
|
20240219,101700,17990380085,2450,2450,2450,2445,17612
|
|
20240219,101600,17947249835,2450,2445,2455,2445,24115
|
|
20240219,101500,17888193740,2445,2435,2445,2435,13845
|
|
20240219,101400,17854369170,2435,2430,2435,2430,17803
|
|
20240219,101300,17811048020,2430,2435,2435,2430,12046
|
|
20240219,101200,17781751460,2430,2430,2435,2430,4914
|
|
20240219,101100,17769806880,2430,2430,2435,2430,6976
|
|
20240219,101000,17752835660,2430,2435,2435,2430,8989
|
|
20240219,100900,17730954240,2435,2425,2435,2420,36296
|
|
20240219,100800,17642865680,2420,2420,2425,2415,52054
|
|
20240219,100700,17516899490,2425,2425,2430,2420,17951
|
|
20240219,100600,17473385165,2425,2425,2430,2425,29194
|
|
20240219,100500,17402588245,2430,2430,2435,2425,13359
|
|
20240219,100400,17370142960,2430,2440,2440,2430,22193
|
|
20240219,100300,17316196865,2430,2440,2445,2430,18489
|
|
20240219,100200,17271185370,2440,2430,2445,2430,28217
|
|
20240219,100100,17202568465,2430,2435,2440,2430,36476
|
|
20240219,100000,17113903040,2435,2440,2445,2430,60840
|
|
20240219,095900,16965734055,2440,2440,2445,2440,27110
|
|
20240219,095800,16899584150,2440,2445,2450,2440,51268
|
|
20240219,095700,16774298225,2445,2460,2460,2445,38540
|
|
20240219,095600,16679835965,2455,2460,2460,2450,44601
|
|
20240219,095500,16570447750,2460,2465,2470,2455,7588
|
|
20240219,095400,16551762290,2470,2455,2470,2455,22136
|
|
20240219,095300,16497185395,2455,2460,2465,2450,68784
|
|
20240219,095200,16328162760,2465,2480,2480,2460,49906
|
|
20240219,095100,16204937910,2475,2465,2480,2465,59359
|
|
20240219,095000,16057987525,2465,2460,2470,2455,34792
|
|
20240219,094900,15972241010,2455,2465,2465,2450,33109
|
|
20240219,094800,15890965315,2460,2450,2465,2450,33379
|
|
20240219,094700,15808972460,2455,2455,2460,2450,34500
|
|
20240219,094600,15724279560,2455,2465,2465,2455,25331
|
|
20240219,094500,15661955440,2460,2465,2470,2460,8267
|
|
20240219,094400,15641583180,2465,2465,2470,2460,18913
|
|
20240219,094300,15594960110,2465,2475,2475,2465,13610
|
|
20240219,094200,15561351015,2475,2470,2475,2465,10544
|
|
20240219,094100,15535314610,2465,2460,2470,2460,28317
|
|
20240219,094000,15465572800,2460,2455,2465,2455,23501
|
|
20240219,093900,15407790050,2455,2450,2460,2450,19177
|
|
20240219,093800,15360701160,2455,2465,2470,2450,44040
|
|
20240219,093700,15252436675,2465,2465,2470,2455,45935
|
|
20240219,093600,15139355675,2465,2470,2480,2460,33675
|
|
20240219,093500,15056221090,2470,2480,2480,2470,37036
|
|
20240219,093400,14964494610,2475,2475,2480,2470,21715
|
|
20240219,093300,14910742445,2475,2470,2480,2470,35551
|
|
20240219,093200,14822778950,2470,2480,2480,2465,45605
|
|
20240219,093100,14709914165,2475,2465,2480,2460,42678
|
|
20240219,093000,14604421310,2460,2465,2470,2460,26041
|
|
20240219,092900,14540209840,2470,2480,2480,2460,40745
|
|
20240219,092800,14439682350,2480,2495,2500,2465,127876
|
|
20240219,092700,14122363055,2495,2440,2500,2435,356855
|
|
20240219,092600,13237346415,2440,2425,2440,2420,40815
|
|
20240219,092500,13138317975,2425,2420,2425,2420,24306
|
|
20240219,092400,13079452705,2420,2435,2435,2420,65138
|
|
20240219,092300,12921633230,2430,2430,2435,2430,22197
|
|
20240219,092200,12867674125,2435,2430,2445,2425,53960
|
|
20240219,092100,12736404540,2430,2460,2460,2400,302722
|
|
20240219,092000,12000695495,2460,2460,2465,2455,33831
|
|
20240219,091900,11917514045,2460,2460,2465,2455,51892
|
|
20240219,091800,11789847275,2460,2475,2480,2460,84482
|
|
20240219,091700,11581306380,2480,2455,2485,2445,242530
|
|
20240219,091600,10982055095,2455,2410,2480,2405,310619
|
|
20240219,091500,10220832705,2405,2425,2430,2405,104376
|
|
20240219,091400,9968968775,2425,2425,2435,2410,83904
|
|
20240219,091300,9766107130,2420,2440,2440,2420,63073
|
|
20240219,091200,9612754450,2440,2430,2440,2430,36071
|
|
20240219,091100,9524926050,2435,2435,2440,2430,34247
|
|
20240219,091000,9441604970,2440,2440,2450,2430,65397
|
|
20240219,090900,9282062990,2440,2445,2445,2435,47825
|
|
20240219,090800,9165453970,2440,2440,2470,2410,382504
|
|
20240219,090700,8235397880,2440,2435,2440,2430,60796
|
|
20240219,090600,8087396185,2430,2440,2445,2430,122609
|
|
20240219,090500,7788742090,2440,2465,2470,2435,125821
|
|
20240219,090400,7480202760,2465,2440,2480,2425,540376
|
|
20240219,090300,6160577940,2435,2465,2465,2430,173634
|
|
20240219,090200,5736056410,2465,2430,2470,2410,355595
|
|
20240219,090100,4869512830,2430,2460,2505,2430,583469
|
|
20240219,090000,3428073650,2460,2530,2555,2450,1361115
|