602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185900,1351774985,2220,2220,2220,2220,10270
|
|
20240219,185800,1351774985,2220,2220,2220,2220,0
|
|
20240219,185700,1351774985,2220,2220,2220,2220,0
|
|
20240219,185600,1351774985,2220,2220,2220,2220,0
|
|
20240219,185500,1351774985,2220,2220,2220,2220,0
|
|
20240219,185400,1351774985,2220,2220,2220,2220,0
|
|
20240219,185300,1351774985,2220,2220,2220,2220,0
|
|
20240219,185200,1351774985,2220,2220,2220,2220,0
|
|
20240219,185100,1351774985,2220,2220,2220,2220,0
|
|
20240219,185000,1351774985,2220,2220,2220,2220,0
|
|
20240219,184900,1351774985,2220,2220,2220,2220,0
|
|
20240219,184800,1351774985,2220,2220,2220,2220,0
|
|
20240219,184700,1351774985,2220,2220,2220,2220,0
|
|
20240219,184600,1351774985,2220,2220,2220,2220,0
|
|
20240219,184500,1351774985,2220,2220,2220,2220,0
|
|
20240219,184400,1351774985,2220,2220,2220,2220,0
|
|
20240219,184300,1351774985,2220,2220,2220,2220,0
|
|
20240219,184200,1351774985,2220,2220,2220,2220,0
|
|
20240219,184100,1351774985,2220,2220,2220,2220,0
|
|
20240219,184000,1351774985,2220,2220,2220,2220,0
|
|
20240219,183900,1351774985,2220,2220,2220,2220,0
|
|
20240219,183800,1351774985,2220,2220,2220,2220,0
|
|
20240219,183700,1351774985,2220,2220,2220,2220,0
|
|
20240219,183600,1351774985,2220,2220,2220,2220,0
|
|
20240219,183500,1351774985,2220,2220,2220,2220,0
|
|
20240219,183400,1351774985,2220,2220,2220,2220,0
|
|
20240219,183300,1351774985,2220,2220,2220,2220,0
|
|
20240219,183200,1351774985,2220,2220,2220,2220,0
|
|
20240219,183100,1351774985,2220,2220,2220,2220,0
|
|
20240219,183000,1351774985,2220,2220,2220,2220,0
|
|
20240219,182900,1351774985,2220,2220,2220,2220,10270
|
|
20240219,182800,1351774985,2220,2220,2220,2220,0
|
|
20240219,182700,1351774985,2220,2220,2220,2220,0
|
|
20240219,182600,1351774985,2220,2220,2220,2220,0
|
|
20240219,182500,1351774985,2220,2220,2220,2220,0
|
|
20240219,182400,1351774985,2220,2220,2220,2220,0
|
|
20240219,182300,1351774985,2220,2220,2220,2220,0
|
|
20240219,182200,1351774985,2220,2220,2220,2220,0
|
|
20240219,182100,1351774985,2220,2220,2220,2220,0
|
|
20240219,182000,1351774985,2220,2220,2220,2220,0
|
|
20240219,181900,1351774985,2220,2220,2220,2220,0
|
|
20240219,181800,1351774985,2220,2220,2220,2220,0
|
|
20240219,181700,1351774985,2220,2220,2220,2220,0
|
|
20240219,181600,1351774985,2220,2220,2220,2220,0
|
|
20240219,181500,1351774985,2220,2220,2220,2220,0
|
|
20240219,181400,1351774985,2220,2220,2220,2220,0
|
|
20240219,181300,1351774985,2220,2220,2220,2220,0
|
|
20240219,181200,1351774985,2220,2220,2220,2220,0
|
|
20240219,181100,1351774985,2220,2220,2220,2220,0
|
|
20240219,181000,1351774985,2220,2220,2220,2220,0
|
|
20240219,180900,1351774985,2220,2220,2220,2220,0
|
|
20240219,180800,1351774985,2220,2220,2220,2220,0
|
|
20240219,180700,1351774985,2220,2220,2220,2220,0
|
|
20240219,180600,1351774985,2220,2220,2220,2220,0
|
|
20240219,180500,1351774985,2220,2220,2220,2220,0
|
|
20240219,180400,1351774985,2220,2220,2220,2220,0
|
|
20240219,180300,1351774985,2220,2220,2220,2220,0
|
|
20240219,180200,1351774985,2220,2220,2220,2220,0
|
|
20240219,180100,1351774985,2220,2220,2220,2220,0
|
|
20240219,180000,1351774985,2220,2220,2220,2220,0
|
|
20240219,175900,1351774985,2220,2220,2220,2220,10270
|
|
20240219,175800,1351774985,2220,2220,2220,2220,0
|
|
20240219,175700,1351774985,2220,2220,2220,2220,0
|
|
20240219,175600,1351774985,2220,2220,2220,2220,0
|
|
20240219,175500,1351774985,2220,2220,2220,2220,0
|
|
20240219,175400,1351774985,2220,2220,2220,2220,0
|
|
20240219,175300,1351774985,2220,2220,2220,2220,0
|
|
20240219,175200,1351774985,2220,2220,2220,2220,0
|
|
20240219,175100,1351774985,2220,2220,2220,2220,0
|
|
20240219,175000,1351774985,2220,2220,2220,2220,0
|
|
20240219,174900,1351774985,2220,2220,2220,2220,0
|
|
20240219,174800,1351774985,2220,2220,2220,2220,0
|
|
20240219,174700,1351774985,2220,2220,2220,2220,0
|
|
20240219,174600,1351774985,2220,2220,2220,2220,0
|
|
20240219,174500,1351774985,2220,2220,2220,2220,0
|
|
20240219,174400,1351774985,2220,2220,2220,2220,0
|
|
20240219,174300,1351774985,2220,2220,2220,2220,0
|
|
20240219,174200,1351774985,2220,2220,2220,2220,0
|
|
20240219,174100,1351774985,2220,2220,2220,2220,0
|
|
20240219,174000,1351774985,2220,2220,2220,2220,0
|
|
20240219,173900,1351774985,2220,2220,2220,2220,0
|
|
20240219,173800,1351774985,2220,2220,2220,2220,0
|
|
20240219,173700,1351774985,2220,2220,2220,2220,0
|
|
20240219,173600,1351774985,2220,2220,2220,2220,0
|
|
20240219,173500,1351774985,2220,2220,2220,2220,0
|
|
20240219,173400,1351774985,2220,2220,2220,2220,0
|
|
20240219,173300,1351774985,2220,2220,2220,2220,0
|
|
20240219,173200,1351774985,2220,2220,2220,2220,0
|
|
20240219,173100,1351774985,2220,2220,2220,2220,0
|
|
20240219,173000,1351774985,2220,2220,2220,2220,0
|
|
20240219,172900,1351774985,2220,2220,2220,2220,10270
|
|
20240219,172800,1351774985,2220,2220,2220,2220,0
|
|
20240219,172700,1351774985,2220,2220,2220,2220,0
|
|
20240219,172600,1351774985,2220,2220,2220,2220,0
|
|
20240219,172500,1351774985,2220,2220,2220,2220,0
|
|
20240219,172400,1351774985,2220,2220,2220,2220,0
|
|
20240219,172300,1351774985,2220,2220,2220,2220,0
|
|
20240219,172200,1351774985,2220,2220,2220,2220,0
|
|
20240219,172100,1351774985,2220,2220,2220,2220,0
|
|
20240219,172000,1351774985,2220,2220,2220,2220,0
|
|
20240219,171900,1351774985,2220,2220,2220,2220,0
|
|
20240219,171800,1351774985,2220,2220,2220,2220,0
|
|
20240219,171700,1351774985,2220,2220,2220,2220,0
|
|
20240219,171600,1351774985,2220,2220,2220,2220,0
|
|
20240219,171500,1351774985,2220,2220,2220,2220,0
|
|
20240219,171400,1351774985,2220,2220,2220,2220,0
|
|
20240219,171300,1351774985,2220,2220,2220,2220,0
|
|
20240219,171200,1351774985,2220,2220,2220,2220,0
|
|
20240219,171100,1351774985,2220,2220,2220,2220,0
|
|
20240219,171000,1351774985,2220,2220,2220,2220,0
|
|
20240219,170900,1351774985,2220,2220,2220,2220,0
|
|
20240219,170800,1351774985,2220,2220,2220,2220,0
|
|
20240219,170700,1351774985,2220,2220,2220,2220,0
|
|
20240219,170600,1351774985,2220,2220,2220,2220,0
|
|
20240219,170500,1351774985,2220,2220,2220,2220,0
|
|
20240219,170400,1351774985,2220,2220,2220,2220,0
|
|
20240219,170300,1351774985,2220,2220,2220,2220,0
|
|
20240219,170200,1351774985,2220,2220,2220,2220,0
|
|
20240219,170100,1351774985,2220,2220,2220,2220,0
|
|
20240219,170000,1351774985,2220,2220,2220,2220,0
|
|
20240219,165900,1351774985,2220,2220,2220,2220,10270
|
|
20240219,165800,1351774985,2220,2220,2220,2220,0
|
|
20240219,165700,1351774985,2220,2220,2220,2220,0
|
|
20240219,165600,1351774985,2220,2220,2220,2220,0
|
|
20240219,165500,1351774985,2220,2220,2220,2220,0
|
|
20240219,165400,1351774985,2220,2220,2220,2220,0
|
|
20240219,165300,1351774985,2220,2220,2220,2220,0
|
|
20240219,165200,1351774985,2220,2220,2220,2220,0
|
|
20240219,165100,1351774985,2220,2220,2220,2220,0
|
|
20240219,165000,1351774985,2220,2220,2220,2220,0
|
|
20240219,164900,1351774985,2220,2220,2220,2220,0
|
|
20240219,164800,1351774985,2220,2220,2220,2220,0
|
|
20240219,164700,1351774985,2220,2220,2220,2220,0
|
|
20240219,164600,1351774985,2220,2220,2220,2220,0
|
|
20240219,164500,1351774985,2220,2220,2220,2220,0
|
|
20240219,164400,1351774985,2220,2220,2220,2220,0
|
|
20240219,164300,1351774985,2220,2220,2220,2220,0
|
|
20240219,164200,1351774985,2220,2220,2220,2220,0
|
|
20240219,164100,1351774985,2220,2220,2220,2220,0
|
|
20240219,164000,1351774985,2220,2220,2220,2220,0
|
|
20240219,163900,1351774985,2220,2220,2220,2220,0
|
|
20240219,163800,1351774985,2220,2220,2220,2220,0
|
|
20240219,163700,1351774985,2220,2220,2220,2220,0
|
|
20240219,163600,1351774985,2220,2220,2220,2220,0
|
|
20240219,163500,1351774985,2220,2220,2220,2220,0
|
|
20240219,163400,1351774985,2220,2220,2220,2220,0
|
|
20240219,163300,1351774985,2220,2220,2220,2220,0
|
|
20240219,163200,1351774985,2220,2220,2220,2220,0
|
|
20240219,163100,1351774985,2220,2220,2220,2220,0
|
|
20240219,163000,1351774985,2220,2220,2220,2220,0
|
|
20240219,162900,1351774985,2220,2220,2220,2220,10270
|
|
20240219,162800,1351774985,2220,2220,2220,2220,0
|
|
20240219,162700,1351774985,2220,2220,2220,2220,0
|
|
20240219,162600,1351774985,2220,2220,2220,2220,0
|
|
20240219,162500,1351774985,2220,2220,2220,2220,0
|
|
20240219,162400,1351774985,2220,2220,2220,2220,0
|
|
20240219,162300,1351774985,2220,2220,2220,2220,0
|
|
20240219,162200,1351774985,2220,2220,2220,2220,0
|
|
20240219,162100,1351774985,2220,2220,2220,2220,0
|
|
20240219,162000,1351774985,2220,2220,2220,2220,0
|
|
20240219,161900,1351774985,2220,2220,2220,2220,0
|
|
20240219,161800,1351774985,2220,2220,2220,2220,0
|
|
20240219,161700,1351774985,2220,2220,2220,2220,0
|
|
20240219,161600,1351774985,2220,2220,2220,2220,0
|
|
20240219,161500,1351774985,2220,2220,2220,2220,0
|
|
20240219,161400,1351774985,2220,2220,2220,2220,0
|
|
20240219,161300,1351774985,2220,2220,2220,2220,0
|
|
20240219,161200,1351774985,2220,2220,2220,2220,0
|
|
20240219,161100,1351774985,2220,2220,2220,2220,0
|
|
20240219,161000,1351774985,2220,2220,2220,2220,0
|
|
20240219,160900,1351774985,2220,2220,2220,2220,0
|
|
20240219,160800,1351774985,2220,2220,2220,2220,0
|
|
20240219,160700,1351774985,2220,2220,2220,2220,0
|
|
20240219,160600,1351774985,2220,2220,2220,2220,0
|
|
20240219,160500,1351774985,2220,2220,2220,2220,0
|
|
20240219,160400,1351774985,2220,2220,2220,2220,0
|
|
20240219,160300,1351774985,2220,2220,2220,2220,0
|
|
20240219,160200,1351774985,2220,2220,2220,2220,0
|
|
20240219,160100,1351774985,2220,2220,2220,2220,0
|
|
20240219,160000,1351774985,2220,2220,2220,2220,0
|
|
20240219,155900,1351774985,2220,2220,2220,2220,10270
|
|
20240219,155800,1351774985,2220,2220,2220,2220,0
|
|
20240219,155700,1351774985,2220,2220,2220,2220,0
|
|
20240219,155600,1351774985,2220,2220,2220,2220,0
|
|
20240219,155500,1351774985,2220,2220,2220,2220,0
|
|
20240219,155400,1351774985,2220,2220,2220,2220,0
|
|
20240219,155300,1351774985,2220,2220,2220,2220,0
|
|
20240219,155200,1351774985,2220,2220,2220,2220,0
|
|
20240219,155100,1351774985,2220,2220,2220,2220,0
|
|
20240219,155000,1351774985,2220,2220,2220,2220,0
|
|
20240219,154900,1351774985,2220,2220,2220,2220,0
|
|
20240219,154800,1351774985,2220,2220,2220,2220,0
|
|
20240219,154700,1351774985,2220,2220,2220,2220,0
|
|
20240219,154600,1351774985,2220,2220,2220,2220,0
|
|
20240219,154500,1351774985,2220,2220,2220,2220,0
|
|
20240219,154400,1351774985,2220,2220,2220,2220,0
|
|
20240219,154300,1351774985,2220,2220,2220,2220,0
|
|
20240219,154200,1351774985,2220,2220,2220,2220,0
|
|
20240219,154100,1351774985,2220,2220,2220,2220,0
|
|
20240219,154000,1351774985,2220,2220,2220,2220,0
|
|
20240219,153900,1351774985,2220,2220,2220,2220,0
|
|
20240219,153800,1351774985,2220,2220,2220,2220,0
|
|
20240219,153700,1351774985,2220,2220,2220,2220,0
|
|
20240219,153600,1351774985,2220,2220,2220,2220,0
|
|
20240219,153500,1351774985,2220,2220,2220,2220,0
|
|
20240219,153400,1351774985,2220,2220,2220,2220,0
|
|
20240219,153300,1351774985,2220,2220,2220,2220,0
|
|
20240219,153200,1351774985,2220,2220,2220,2220,0
|
|
20240219,153100,1351774985,2220,2220,2220,2220,0
|
|
20240219,153000,1351774985,2220,2220,2220,2220,10270
|
|
20240219,152900,1328975585,2205,2205,2205,2205,0
|
|
20240219,152800,1328975585,2205,2205,2205,2205,0
|
|
20240219,152700,1328975585,2205,2205,2205,2205,0
|
|
20240219,152600,1328975585,2205,2205,2205,2205,0
|
|
20240219,152500,1328975585,2205,2205,2205,2205,0
|
|
20240219,152400,1328975585,2205,2205,2205,2205,0
|
|
20240219,152300,1328975585,2205,2205,2205,2205,0
|
|
20240219,152200,1328975585,2205,2205,2205,2205,0
|
|
20240219,152100,1328975585,2205,2205,2205,2205,0
|
|
20240219,152000,1328975585,2205,2205,2205,2205,0
|
|
20240219,151900,1328975585,2205,2215,2215,2205,543
|
|
20240219,151800,1327774050,2205,2205,2215,2205,494
|
|
20240219,151700,1326684770,2215,2215,2215,2215,44
|
|
20240219,151600,1326587310,2215,2215,2215,2215,0
|
|
20240219,151500,1326587310,2215,2215,2215,2215,55
|
|
20240219,151400,1326465485,2210,2210,2210,2210,807
|
|
20240219,151300,1324682015,2210,2210,2210,2210,1274
|
|
20240219,151200,1321866475,2200,2210,2210,2200,715
|
|
20240219,151100,1320290190,2210,2210,2210,2210,62
|
|
20240219,151000,1320153170,2205,2215,2215,2205,833
|
|
20240219,150900,1318309405,2215,2215,2215,2215,0
|
|
20240219,150800,1318309405,2215,2200,2215,2200,3184
|
|
20240219,150700,1311302505,2200,2200,2200,2200,0
|
|
20240219,150600,1311302505,2200,2215,2215,2200,1387
|
|
20240219,150500,1308241520,2215,2215,2215,2215,870
|
|
20240219,150400,1306314470,2215,2210,2215,2210,1340
|
|
20240219,150300,1303346395,2210,2210,2210,2200,3558
|
|
20240219,150200,1295495610,2200,2210,2210,2200,5726
|
|
20240219,150100,1282873285,2210,2210,2210,2210,0
|
|
20240219,150000,1282873285,2210,2215,2215,2210,2
|
|
20240219,145900,1282868860,2210,2215,2215,2210,4
|
|
20240219,145800,1282860005,2215,2215,2215,2210,2668
|
|
20240219,145700,1276963695,2215,2215,2215,2215,7
|
|
20240219,145600,1276948190,2210,2215,2215,2210,52
|
|
20240219,145500,1276833015,2215,2215,2215,2210,137
|
|
20240219,145400,1276530070,2210,2215,2215,2210,391
|
|
20240219,145300,1275664010,2210,2215,2215,2210,7
|
|
20240219,145200,1275648520,2215,2215,2215,2215,400
|
|
20240219,145100,1274762520,2210,2215,2215,2210,5
|
|
20240219,145000,1274751455,2210,2210,2210,2210,32
|
|
20240219,144900,1274680735,2205,2205,2205,2205,180
|
|
20240219,144800,1274283835,2205,2210,2210,2205,552
|
|
20240219,144700,1273065845,2215,2215,2215,2210,8
|
|
20240219,144600,1273048130,2215,2215,2215,2215,0
|
|
20240219,144500,1273048130,2215,2215,2215,2215,0
|
|
20240219,144400,1273048130,2215,2215,2215,2215,0
|
|
20240219,144300,1273048130,2215,2210,2215,2210,891
|
|
20240219,144200,1271079015,2210,2210,2210,2205,8193
|
|
20240219,144100,1252981605,2215,2215,2215,2215,1582
|
|
20240219,144000,1249477475,2215,2215,2215,2215,215
|
|
20240219,143900,1249001250,2215,2215,2215,2215,518
|
|
20240219,143800,1247853880,2215,2215,2215,2210,272
|
|
20240219,143700,1247252630,2215,2215,2215,2215,7326
|
|
20240219,143600,1231025540,2220,2220,2220,2220,301
|
|
20240219,143500,1230357320,2220,2220,2220,2220,59
|
|
20240219,143400,1230226340,2220,2220,2220,2220,35
|
|
20240219,143300,1230148640,2215,2215,2215,2215,88
|
|
20240219,143200,1229953720,2215,2215,2215,2215,32
|
|
20240219,143100,1229882840,2215,2225,2225,2215,7407
|
|
20240219,143000,1213471670,2230,2225,2230,2225,98
|
|
20240219,142900,1213253560,2225,2225,2225,2225,85
|
|
20240219,142800,1213064435,2225,2225,2225,2225,2283
|
|
20240219,142700,1207984760,2230,2230,2230,2230,18
|
|
20240219,142600,1207944620,2235,2235,2235,2235,0
|
|
20240219,142500,1207944620,2235,2235,2235,2235,13
|
|
20240219,142400,1207915565,2235,2235,2235,2235,0
|
|
20240219,142300,1207915565,2235,2235,2235,2235,0
|
|
20240219,142200,1207915565,2235,2235,2235,2235,0
|
|
20240219,142100,1207915565,2235,2235,2235,2235,0
|
|
20240219,142000,1207915565,2235,2225,2235,2225,475
|
|
20240219,141900,1206857440,2225,2230,2230,2225,100
|
|
20240219,141800,1206634575,2225,2225,2225,2225,0
|
|
20240219,141700,1206634575,2225,2225,2225,2225,0
|
|
20240219,141600,1206634575,2225,2225,2225,2225,0
|
|
20240219,141500,1206634575,2225,2230,2230,2225,8
|
|
20240219,141400,1206616765,2225,2225,2225,2225,0
|
|
20240219,141300,1206616765,2225,2225,2225,2225,0
|
|
20240219,141200,1206616765,2225,2225,2225,2225,0
|
|
20240219,141100,1206616765,2225,2230,2230,2225,13
|
|
20240219,141000,1206587835,2225,2225,2225,2225,0
|
|
20240219,140900,1206587835,2225,2230,2230,2225,1500
|
|
20240219,140800,1203250330,2240,2240,2240,2240,0
|
|
20240219,140700,1203250330,2240,2240,2240,2240,134
|
|
20240219,140600,1202950170,2235,2230,2235,2230,910
|
|
20240219,140500,1200916380,2230,2230,2230,2230,12
|
|
20240219,140400,1200889620,2235,2230,2235,2230,331
|
|
20240219,140300,1200150840,2230,2230,2230,2230,0
|
|
20240219,140200,1200150840,2230,2230,2230,2230,5
|
|
20240219,140100,1200139690,2230,2230,2230,2230,0
|
|
20240219,140000,1200139690,2230,2230,2230,2230,321
|
|
20240219,135900,1199423860,2220,2220,2220,2220,0
|
|
20240219,135800,1199423860,2220,2220,2220,2220,0
|
|
20240219,135700,1199423860,2220,2220,2220,2220,400
|
|
20240219,135600,1198535860,2220,2220,2220,2220,0
|
|
20240219,135500,1198535860,2220,2220,2220,2220,0
|
|
20240219,135400,1198535860,2220,2220,2220,2220,0
|
|
20240219,135300,1198535860,2220,2230,2230,2220,365
|
|
20240219,135200,1197725510,2220,2220,2220,2220,0
|
|
20240219,135100,1197725510,2220,2220,2220,2220,0
|
|
20240219,135000,1197725510,2220,2225,2225,2220,2
|
|
20240219,134900,1197721065,2220,2220,2235,2220,338
|
|
20240219,134800,1196967525,2225,2225,2225,2225,0
|
|
20240219,134700,1196967525,2225,2225,2225,2225,0
|
|
20240219,134600,1196967525,2225,2220,2225,2220,356
|
|
20240219,134500,1196175435,2225,2225,2225,2225,0
|
|
20240219,134400,1196175435,2225,2225,2225,2225,0
|
|
20240219,134300,1196175435,2225,2220,2225,2215,5501
|
|
20240219,134200,1183977020,2225,2225,2225,2225,20
|
|
20240219,134100,1183932520,2225,2225,2225,2225,18
|
|
20240219,134000,1183892470,2225,2225,2225,2225,5
|
|
20240219,133900,1183881345,2230,2230,2230,2230,1
|
|
20240219,133800,1183879115,2220,2225,2225,2220,144
|
|
20240219,133700,1183559270,2220,2220,2220,2220,100
|
|
20240219,133600,1183337270,2220,2220,2220,2220,0
|
|
20240219,133500,1183337270,2220,2225,2225,2220,625
|
|
20240219,133400,1181949645,2225,2225,2225,2225,1532
|
|
20240219,133300,1178540945,2225,2225,2225,2225,3313
|
|
20240219,133200,1171169520,2225,2225,2230,2225,101
|
|
20240219,133100,1170944790,2230,2225,2230,2225,140
|
|
20240219,133000,1170632790,2225,2225,2225,2225,0
|
|
20240219,132900,1170632790,2225,2225,2230,2225,12
|
|
20240219,132800,1170606085,2230,2230,2230,2230,156
|
|
20240219,132700,1170258205,2225,2230,2230,2225,106
|
|
20240219,132600,1170021835,2225,2225,2225,2225,446
|
|
20240219,132500,1169029485,2225,2220,2225,2220,1219
|
|
20240219,132400,1166322660,2225,2220,2225,2215,5889
|
|
20240219,132300,1153220985,2215,2215,2215,2215,3984
|
|
20240219,132200,1144396425,2215,2220,2220,2215,1564
|
|
20240219,132100,1140931845,2220,2220,2220,2220,1208
|
|
20240219,132000,1138250085,2215,2220,2220,2215,549
|
|
20240219,131900,1137031540,2220,2225,2225,2220,1210
|
|
20240219,131800,1134339540,2230,2230,2230,2225,157
|
|
20240219,131700,1133990205,2230,2230,2230,2230,1775
|
|
20240219,131600,1130031955,2230,2230,2230,2225,52
|
|
20240219,131500,1129916000,2230,2230,2230,2230,1
|
|
20240219,131400,1129913770,2230,2230,2230,2230,0
|
|
20240219,131300,1129913770,2230,2230,2230,2230,700
|
|
20240219,131200,1128352770,2225,2225,2225,2225,442
|
|
20240219,131100,1127369320,2220,2230,2230,2215,10792
|
|
20240219,131000,1103388740,2230,2230,2230,2230,2
|
|
20240219,130900,1103384280,2230,2230,2230,2230,149
|
|
20240219,130800,1103052010,2230,2230,2230,2230,1
|
|
20240219,130700,1103049780,2230,2230,2230,2230,4220
|
|
20240219,130600,1093639180,2235,2235,2235,2235,0
|
|
20240219,130500,1093639180,2235,2235,2235,2235,186
|
|
20240219,130400,1093223470,2235,2235,2235,2235,3
|
|
20240219,130300,1093216765,2235,2235,2235,2235,0
|
|
20240219,130200,1093216765,2235,2235,2235,2235,0
|
|
20240219,130100,1093216765,2235,2230,2235,2230,310
|
|
20240219,130000,1092523940,2235,2235,2235,2235,0
|
|
20240219,125900,1092523940,2235,2235,2235,2235,10
|
|
20240219,125800,1092501590,2235,2230,2235,2230,1254
|
|
20240219,125700,1089705155,2230,2230,2230,2230,3400
|
|
20240219,125600,1082123155,2235,2235,2235,2230,2082
|
|
20240219,125500,1077475280,2235,2235,2235,2235,0
|
|
20240219,125400,1077475280,2235,2235,2235,2230,602
|
|
20240219,125300,1076130315,2235,2235,2235,2235,101
|
|
20240219,125200,1075904580,2235,2235,2235,2235,113
|
|
20240219,125100,1075652025,2235,2235,2235,2235,0
|
|
20240219,125000,1075652025,2235,2235,2235,2230,17
|
|
20240219,124900,1075614085,2235,2235,2235,2230,1857
|
|
20240219,124800,1071463695,2235,2235,2235,2230,1005
|
|
20240219,124700,1069217525,2235,2235,2235,2235,0
|
|
20240219,124600,1069217525,2235,2235,2235,2235,52
|
|
20240219,124500,1069101305,2235,2235,2235,2235,6141
|
|
20240219,124400,1055376170,2240,2235,2240,2235,3
|
|
20240219,124300,1055369455,2240,2240,2240,2240,20
|
|
20240219,124200,1055324655,2240,2240,2240,2240,33
|
|
20240219,124100,1055250735,2240,2240,2240,2240,346
|
|
20240219,124000,1054475695,2240,2240,2245,2240,3482
|
|
20240219,123900,1046676005,2245,2245,2245,2245,321
|
|
20240219,123800,1045955360,2245,2245,2245,2240,122
|
|
20240219,123700,1045681980,2250,2250,2250,2250,10
|
|
20240219,123600,1045659480,2240,2245,2250,2240,2672
|
|
20240219,123500,1039661625,2245,2245,2245,2245,1616
|
|
20240219,123400,1036033705,2245,2245,2245,2245,0
|
|
20240219,123300,1036033705,2245,2245,2245,2245,0
|
|
20240219,123200,1036033705,2245,2245,2245,2245,143
|
|
20240219,123100,1035712670,2245,2245,2245,2245,5
|
|
20240219,123000,1035701445,2245,2245,2245,2245,4
|
|
20240219,122900,1035692465,2245,2240,2245,2240,1055
|
|
20240219,122800,1033323995,2240,2240,2240,2240,0
|
|
20240219,122700,1033323995,2240,2240,2240,2240,0
|
|
20240219,122600,1033323995,2240,2240,2240,2240,1545
|
|
20240219,122500,1029863195,2240,2240,2240,2240,783
|
|
20240219,122400,1028109275,2245,2245,2245,2245,0
|
|
20240219,122300,1028109275,2245,2245,2245,2245,20
|
|
20240219,122200,1028064375,2250,2250,2250,2250,0
|
|
20240219,122100,1028064375,2250,2250,2250,2250,0
|
|
20240219,122000,1028064375,2250,2250,2250,2250,0
|
|
20240219,121900,1028064375,2250,2250,2250,2250,100
|
|
20240219,121800,1027839375,2250,2250,2250,2250,300
|
|
20240219,121700,1027164375,2240,2240,2240,2240,1539
|
|
20240219,121600,1023717015,2240,2240,2240,2240,1473
|
|
20240219,121500,1020417495,2245,2245,2245,2245,9
|
|
20240219,121400,1020397290,2250,2250,2250,2250,10
|
|
20240219,121300,1020374790,2250,2245,2250,2240,1103
|
|
20240219,121200,1017903920,2245,2250,2250,2245,4400
|
|
20240219,121100,1008025795,2250,2250,2250,2250,0
|
|
20240219,121000,1008025795,2250,2250,2250,2250,505
|
|
20240219,120900,1006889545,2250,2250,2250,2250,0
|
|
20240219,120800,1006889545,2250,2250,2250,2250,0
|
|
20240219,120700,1006889545,2250,2250,2250,2250,0
|
|
20240219,120600,1006889545,2250,2250,2250,2250,107
|
|
20240219,120500,1006648795,2250,2250,2250,2250,1798
|
|
20240219,120400,1002603295,2250,2250,2250,2250,50
|
|
20240219,120300,1002490795,2250,2250,2250,2250,88
|
|
20240219,120200,1002292795,2250,2250,2250,2250,1
|
|
20240219,120100,1002290545,2250,2250,2250,2250,150
|
|
20240219,120000,1001953045,2255,2245,2255,2245,72
|
|
20240219,115900,1001790735,2245,2245,2245,2245,1
|
|
20240219,115800,1001788490,2250,2250,2250,2250,3
|
|
20240219,115700,1001781740,2245,2245,2245,2245,0
|
|
20240219,115600,1001781740,2245,2250,2250,2245,69
|
|
20240219,115500,1001626830,2250,2250,2250,2245,593
|
|
20240219,115400,1000295535,2245,2255,2255,2245,505
|
|
20240219,115300,999161760,2245,2245,2245,2245,500
|
|
20240219,115200,998039260,2245,2245,2245,2245,0
|
|
20240219,115100,998039260,2245,2245,2245,2245,11
|
|
20240219,115000,998014565,2255,2250,2255,2250,2092
|
|
20240219,114900,993305050,2250,2250,2250,2250,1334
|
|
20240219,114800,990303550,2250,2250,2250,2250,15
|
|
20240219,114700,990269800,2250,2245,2250,2245,681
|
|
20240219,114600,988740950,2245,2245,2245,2245,5
|
|
20240219,114500,988729725,2250,2250,2250,2250,1
|
|
20240219,114400,988727475,2245,2245,2245,2245,10
|
|
20240219,114300,988705025,2245,2245,2245,2245,132
|
|
20240219,114200,988408685,2245,2240,2245,2240,88
|
|
20240219,114100,988211175,2245,2245,2245,2245,164
|
|
20240219,114000,987842995,2245,2245,2245,2245,1
|
|
20240219,113900,987840750,2240,2240,2240,2240,0
|
|
20240219,113800,987840750,2240,2240,2240,2240,0
|
|
20240219,113700,987840750,2240,2240,2240,2240,0
|
|
20240219,113600,987840750,2240,2240,2240,2240,100
|
|
20240219,113500,987616750,2245,2245,2245,2245,44
|
|
20240219,113400,987517970,2240,2240,2240,2240,400
|
|
20240219,113300,986621970,2240,2240,2240,2240,0
|
|
20240219,113200,986621970,2240,2240,2240,2240,7
|
|
20240219,113100,986606290,2245,2240,2245,2240,2500
|
|
20240219,113000,981006185,2240,2245,2245,2240,821
|
|
20240219,112900,979164230,2245,2245,2245,2245,1417
|
|
20240219,112800,975983065,2245,2240,2245,2240,58
|
|
20240219,112700,975853105,2240,2240,2240,2240,35
|
|
20240219,112600,975774705,2240,2240,2240,2235,398
|
|
20240219,112500,974884230,2240,2240,2240,2240,1078
|
|
20240219,112400,972469510,2235,2235,2235,2235,0
|
|
20240219,112300,972469510,2235,2250,2250,2235,8533
|
|
20240219,112200,953356270,2250,2245,2250,2245,2108
|
|
20240219,112100,948623760,2245,2245,2250,2245,7321
|
|
20240219,112000,932187365,2250,2250,2250,2250,921
|
|
20240219,111900,930115115,2250,2250,2250,2250,0
|
|
20240219,111800,930115115,2250,2250,2250,2250,0
|
|
20240219,111700,930115115,2250,2250,2250,2250,33
|
|
20240219,111600,930040865,2250,2250,2250,2250,3
|
|
20240219,111500,930034115,2255,2245,2255,2245,639
|
|
20240219,111400,928596750,2250,2250,2250,2250,2350
|
|
20240219,111300,923309250,2250,2250,2250,2250,106
|
|
20240219,111200,923070750,2250,2250,2250,2250,409
|
|
20240219,111100,922150500,2245,2245,2250,2245,648
|
|
20240219,111000,920695615,2250,2250,2250,2250,2302
|
|
20240219,110900,915516115,2250,2250,2250,2250,12
|
|
20240219,110800,915489115,2250,2250,2250,2250,0
|
|
20240219,110700,915489115,2250,2250,2250,2250,0
|
|
20240219,110600,915489115,2250,2250,2250,2250,0
|
|
20240219,110500,915489115,2250,2250,2250,2250,1
|
|
20240219,110400,915486865,2255,2255,2255,2255,1
|
|
20240219,110300,915484610,2255,2250,2255,2250,1585
|
|
20240219,110200,911910440,2255,2250,2255,2250,101
|
|
20240219,110100,911682690,2250,2250,2250,2250,107
|
|
20240219,110000,911441940,2255,2255,2255,2255,2
|
|
20240219,105900,911437430,2255,2250,2255,2245,3610
|
|
20240219,105800,903314925,2255,2255,2255,2255,575
|
|
20240219,105700,902018300,2255,2255,2255,2255,30
|
|
20240219,105600,901950650,2250,2250,2250,2250,5
|
|
20240219,105500,901939400,2250,2250,2250,2250,0
|
|
20240219,105400,901939400,2250,2250,2250,2250,0
|
|
20240219,105300,901939400,2250,2250,2250,2250,0
|
|
20240219,105200,901939400,2250,2250,2250,2250,110
|
|
20240219,105100,901691900,2250,2255,2255,2250,305
|
|
20240219,105000,901005400,2255,2255,2255,2255,56
|
|
20240219,104900,900879120,2255,2255,2255,2255,30
|
|
20240219,104800,900811470,2255,2250,2255,2250,295
|
|
20240219,104700,900147715,2255,2255,2255,2255,34
|
|
20240219,104600,900071045,2255,2255,2255,2255,6
|
|
20240219,104500,900057515,2250,2250,2250,2250,2
|
|
20240219,104400,900053015,2250,2250,2250,2250,0
|
|
20240219,104300,900053015,2250,2250,2250,2250,981
|
|
20240219,104200,897845765,2250,2255,2255,2250,923
|
|
20240219,104100,895769000,2250,2250,2250,2250,2400
|
|
20240219,104000,890369000,2255,2255,2255,2255,266
|
|
20240219,103900,889769170,2250,2250,2250,2250,0
|
|
20240219,103800,889769170,2250,2250,2250,2250,514
|
|
20240219,103700,888612670,2255,2255,2255,2255,90
|
|
20240219,103600,888409720,2255,2255,2255,2255,242
|
|
20240219,103500,887864010,2255,2250,2255,2250,4845
|
|
20240219,103400,876962545,2250,2250,2250,2250,0
|
|
20240219,103300,876962545,2250,2255,2255,2250,101
|
|
20240219,103200,876734795,2255,2255,2255,2255,514
|
|
20240219,103100,875575725,2255,2250,2255,2250,379
|
|
20240219,103000,874722850,2250,2255,2255,2250,5958
|
|
20240219,102900,861294270,2255,2260,2260,2255,619
|
|
20240219,102800,859898390,2255,2255,2255,2255,217
|
|
20240219,102700,859409055,2255,2255,2255,2255,68
|
|
20240219,102600,859255715,2260,2260,2260,2260,1582
|
|
20240219,102500,855680395,2260,2260,2260,2260,3
|
|
20240219,102400,855673615,2260,2260,2260,2260,1560
|
|
20240219,102300,852148015,2260,2260,2260,2260,1060
|
|
20240219,102200,849752415,2255,2260,2260,2255,3
|
|
20240219,102100,849745640,2260,2260,2260,2260,1715
|
|
20240219,102000,845869740,2260,2255,2260,2255,451
|
|
20240219,101900,844851110,2260,2255,2260,2255,518
|
|
20240219,101800,843682890,2255,2260,2265,2255,1715
|
|
20240219,101700,839807970,2265,2260,2265,2260,7469
|
|
20240219,101600,822927925,2260,2270,2270,2260,2476
|
|
20240219,101500,817319530,2265,2265,2265,2265,163
|
|
20240219,101400,816950335,2265,2270,2270,2265,2144
|
|
20240219,101300,812094085,2265,2265,2265,2265,1366
|
|
20240219,101200,809000095,2265,2270,2270,2265,567
|
|
20240219,101100,807713635,2265,2265,2265,2265,169
|
|
20240219,101000,807330850,2265,2265,2265,2265,1107
|
|
20240219,100900,804823495,2270,2265,2270,2265,1500
|
|
20240219,100800,801425465,2265,2265,2265,2265,7883
|
|
20240219,100700,783570470,2270,2275,2275,2270,7292
|
|
20240219,100600,767017625,2275,2275,2275,2275,126
|
|
20240219,100500,766730975,2275,2270,2275,2270,243
|
|
20240219,100400,766178260,2275,2275,2275,2275,0
|
|
20240219,100300,766178260,2275,2270,2275,2270,238
|
|
20240219,100200,765637945,2270,2270,2270,2270,40
|
|
20240219,100100,765547145,2275,2275,2275,2275,0
|
|
20240219,100000,765547145,2275,2275,2275,2270,292
|
|
20240219,095900,764882855,2275,2275,2275,2270,700
|
|
20240219,095800,763290360,2270,2270,2270,2270,1722
|
|
20240219,095700,759381420,2270,2275,2275,2270,509
|
|
20240219,095600,758223490,2275,2270,2275,2270,984
|
|
20240219,095500,755985560,2270,2275,2275,2270,2992
|
|
20240219,095400,749180165,2275,2270,2275,2270,2526
|
|
20240219,095300,743445050,2270,2275,2275,2270,300
|
|
20240219,095200,742763550,2270,2275,2275,2265,769
|
|
20240219,095100,741019345,2275,2275,2280,2275,228
|
|
20240219,095000,740500635,2275,2270,2275,2265,9009
|
|
20240219,094900,720045840,2265,2265,2265,2265,203
|
|
20240219,094800,719586045,2265,2265,2265,2265,47
|
|
20240219,094700,719479590,2265,2265,2265,2265,62
|
|
20240219,094600,719339160,2270,2265,2270,2265,1517
|
|
20240219,094500,715900570,2265,2265,2265,2265,480
|
|
20240219,094400,714813370,2260,2270,2275,2260,4016
|
|
20240219,094300,705716790,2265,2265,2265,2265,285
|
|
20240219,094200,705071265,2270,2270,2275,2270,1213
|
|
20240219,094100,702317750,2275,2275,2275,2270,2810
|
|
20240219,094000,695925955,2270,2265,2270,2265,3116
|
|
20240219,093900,688852640,2270,2265,2270,2265,2179
|
|
20240219,093800,683917200,2265,2265,2265,2265,323
|
|
20240219,093700,683185605,2265,2265,2265,2265,60
|
|
20240219,093600,683049705,2270,2265,2270,2265,4494
|
|
20240219,093500,672870675,2265,2270,2270,2265,300
|
|
20240219,093400,672190675,2270,2265,2270,2265,5938
|
|
20240219,093300,658738415,2270,2280,2280,2270,3595
|
|
20240219,093200,650577755,2270,2275,2280,2270,1590
|
|
20240219,093100,646960260,2275,2270,2275,2270,12291
|
|
20240219,093000,619045010,2265,2260,2265,2260,2133
|
|
20240219,092900,614220280,2265,2265,2270,2260,508
|
|
20240219,092800,613070035,2265,2265,2265,2260,4416
|
|
20240219,092700,603075670,2265,2265,2265,2265,2411
|
|
20240219,092600,597614755,2265,2265,2265,2265,408
|
|
20240219,092500,596690635,2260,2270,2270,2260,4250
|
|
20240219,092400,587053475,2270,2260,2270,2260,287
|
|
20240219,092300,586403815,2260,2265,2265,2260,4562
|
|
20240219,092200,576070890,2265,2275,2275,2265,6466
|
|
20240219,092100,561398450,2275,2270,2275,2270,5609
|
|
20240219,092000,548646720,2270,2275,2275,2270,404
|
|
20240219,091900,547729530,2275,2275,2280,2270,4072
|
|
20240219,091800,538470620,2275,2280,2280,2275,4771
|
|
20240219,091700,527608555,2280,2270,2280,2265,12476
|
|
20240219,091600,499236995,2270,2265,2270,2260,2984
|
|
20240219,091500,492469485,2260,2260,2260,2255,2337
|
|
20240219,091400,487188800,2260,2255,2260,2255,167
|
|
20240219,091300,486811665,2255,2250,2255,2250,6356
|
|
20240219,091200,472494385,2250,2265,2265,2250,17820
|
|
20240219,091100,432293265,2260,2255,2265,2250,2081
|
|
20240219,091000,427594480,2255,2245,2255,2245,2424
|
|
20240219,090900,422135435,2250,2235,2250,2220,2285
|
|
20240219,090800,417020070,2215,2255,2255,2215,16252
|
|
20240219,090700,380649770,2255,2270,2270,2255,4439
|
|
20240219,090600,370607990,2270,2265,2275,2265,6543
|
|
20240219,090500,355760180,2265,2260,2270,2255,9031
|
|
20240219,090400,335304405,2265,2270,2270,2260,4693
|
|
20240219,090300,324680955,2270,2280,2285,2260,7992
|
|
20240219,090200,306500330,2280,2300,2315,2280,16763
|
|
20240219,090100,268002975,2310,2240,2310,2240,99753
|
|
20240219,090000,43314755,2250,2255,2270,2240,19232
|