656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,195200,21456825545,2280,2280,2280,2280,0
|
|
20240219,195100,21456825545,2280,2280,2280,2280,0
|
|
20240219,195000,21456825545,2280,2280,2280,2280,0
|
|
20240219,194900,21456825545,2280,2280,2280,2280,0
|
|
20240219,194800,21456825545,2280,2280,2280,2280,0
|
|
20240219,194700,21456825545,2280,2280,2280,2280,0
|
|
20240219,194600,21456825545,2280,2280,2280,2280,0
|
|
20240219,194500,21456825545,2280,2280,2280,2280,0
|
|
20240219,194400,21456825545,2280,2280,2280,2280,0
|
|
20240219,194300,21456825545,2280,2280,2280,2280,0
|
|
20240219,194200,21456825545,2280,2280,2280,2280,0
|
|
20240219,194100,21456825545,2280,2280,2280,2280,0
|
|
20240219,194000,21456825545,2280,2280,2280,2280,0
|
|
20240219,193900,21456825545,2280,2280,2280,2280,0
|
|
20240219,193800,21456825545,2280,2280,2280,2280,0
|
|
20240219,193700,21456825545,2280,2280,2280,2280,0
|
|
20240219,193600,21456825545,2280,2280,2280,2280,0
|
|
20240219,193500,21456825545,2280,2280,2280,2280,0
|
|
20240219,193400,21456825545,2280,2280,2280,2280,0
|
|
20240219,193300,21456825545,2280,2280,2280,2280,0
|
|
20240219,193200,21456825545,2280,2280,2280,2280,0
|
|
20240219,193100,21456825545,2280,2280,2280,2280,0
|
|
20240219,193000,21456825545,2280,2280,2280,2280,0
|
|
20240219,192900,21456825545,2280,2280,2280,2280,0
|
|
20240219,192800,21456825545,2280,2280,2280,2280,0
|
|
20240219,192700,21456825545,2280,2280,2280,2280,0
|
|
20240219,192600,21456825545,2280,2280,2280,2280,0
|
|
20240219,192500,21456825545,2280,2280,2280,2280,0
|
|
20240219,192400,21456825545,2280,2280,2280,2280,0
|
|
20240219,192300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,192200,21456825545,2280,2280,2280,2280,0
|
|
20240219,192100,21456825545,2280,2280,2280,2280,0
|
|
20240219,192000,21456825545,2280,2280,2280,2280,0
|
|
20240219,191900,21456825545,2280,2280,2280,2280,0
|
|
20240219,191800,21456825545,2280,2280,2280,2280,0
|
|
20240219,191700,21456825545,2280,2280,2280,2280,0
|
|
20240219,191600,21456825545,2280,2280,2280,2280,0
|
|
20240219,191500,21456825545,2280,2280,2280,2280,0
|
|
20240219,191400,21456825545,2280,2280,2280,2280,0
|
|
20240219,191300,21456825545,2280,2280,2280,2280,0
|
|
20240219,191200,21456825545,2280,2280,2280,2280,0
|
|
20240219,191100,21456825545,2280,2280,2280,2280,0
|
|
20240219,191000,21456825545,2280,2280,2280,2280,0
|
|
20240219,190900,21456825545,2280,2280,2280,2280,0
|
|
20240219,190800,21456825545,2280,2280,2280,2280,0
|
|
20240219,190700,21456825545,2280,2280,2280,2280,0
|
|
20240219,190600,21456825545,2280,2280,2280,2280,0
|
|
20240219,190500,21456825545,2280,2280,2280,2280,0
|
|
20240219,190400,21456825545,2280,2280,2280,2280,0
|
|
20240219,190300,21456825545,2280,2280,2280,2280,0
|
|
20240219,190200,21456825545,2280,2280,2280,2280,0
|
|
20240219,190100,21456825545,2280,2280,2280,2280,0
|
|
20240219,190000,21456825545,2280,2280,2280,2280,0
|
|
20240219,185900,21456825545,2280,2280,2280,2280,0
|
|
20240219,185800,21456825545,2280,2280,2280,2280,0
|
|
20240219,185700,21456825545,2280,2280,2280,2280,0
|
|
20240219,185600,21456825545,2280,2280,2280,2280,0
|
|
20240219,185500,21456825545,2280,2280,2280,2280,0
|
|
20240219,185400,21456825545,2280,2280,2280,2280,0
|
|
20240219,185300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,185200,21456825545,2280,2280,2280,2280,0
|
|
20240219,185100,21456825545,2280,2280,2280,2280,0
|
|
20240219,185000,21456825545,2280,2280,2280,2280,0
|
|
20240219,184900,21456825545,2280,2280,2280,2280,0
|
|
20240219,184800,21456825545,2280,2280,2280,2280,0
|
|
20240219,184700,21456825545,2280,2280,2280,2280,0
|
|
20240219,184600,21456825545,2280,2280,2280,2280,0
|
|
20240219,184500,21456825545,2280,2280,2280,2280,0
|
|
20240219,184400,21456825545,2280,2280,2280,2280,0
|
|
20240219,184300,21456825545,2280,2280,2280,2280,0
|
|
20240219,184200,21456825545,2280,2280,2280,2280,0
|
|
20240219,184100,21456825545,2280,2280,2280,2280,0
|
|
20240219,184000,21456825545,2280,2280,2280,2280,0
|
|
20240219,183900,21456825545,2280,2280,2280,2280,0
|
|
20240219,183800,21456825545,2280,2280,2280,2280,0
|
|
20240219,183700,21456825545,2280,2280,2280,2280,0
|
|
20240219,183600,21456825545,2280,2280,2280,2280,0
|
|
20240219,183500,21456825545,2280,2280,2280,2280,0
|
|
20240219,183400,21456825545,2280,2280,2280,2280,0
|
|
20240219,183300,21456825545,2280,2280,2280,2280,0
|
|
20240219,183200,21456825545,2280,2280,2280,2280,0
|
|
20240219,183100,21456825545,2280,2280,2280,2280,0
|
|
20240219,183000,21456825545,2280,2280,2280,2280,0
|
|
20240219,182900,21456825545,2280,2280,2280,2280,0
|
|
20240219,182800,21456825545,2280,2280,2280,2280,0
|
|
20240219,182700,21456825545,2280,2280,2280,2280,0
|
|
20240219,182600,21456825545,2280,2280,2280,2280,0
|
|
20240219,182500,21456825545,2280,2280,2280,2280,0
|
|
20240219,182400,21456825545,2280,2280,2280,2280,0
|
|
20240219,182300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,182200,21456825545,2280,2280,2280,2280,0
|
|
20240219,182100,21456825545,2280,2280,2280,2280,0
|
|
20240219,182000,21456825545,2280,2280,2280,2280,0
|
|
20240219,181900,21456825545,2280,2280,2280,2280,0
|
|
20240219,181800,21456825545,2280,2280,2280,2280,0
|
|
20240219,181700,21456825545,2280,2280,2280,2280,0
|
|
20240219,181600,21456825545,2280,2280,2280,2280,0
|
|
20240219,181500,21456825545,2280,2280,2280,2280,0
|
|
20240219,181400,21456825545,2280,2280,2280,2280,0
|
|
20240219,181300,21456825545,2280,2280,2280,2280,0
|
|
20240219,181200,21456825545,2280,2280,2280,2280,0
|
|
20240219,181100,21456825545,2280,2280,2280,2280,0
|
|
20240219,181000,21456825545,2280,2280,2280,2280,0
|
|
20240219,180900,21456825545,2280,2280,2280,2280,0
|
|
20240219,180800,21456825545,2280,2280,2280,2280,0
|
|
20240219,180700,21456825545,2280,2280,2280,2280,0
|
|
20240219,180600,21456825545,2280,2280,2280,2280,0
|
|
20240219,180500,21456825545,2280,2280,2280,2280,0
|
|
20240219,180400,21456825545,2280,2280,2280,2280,0
|
|
20240219,180300,21456825545,2280,2280,2280,2280,0
|
|
20240219,180200,21456825545,2280,2280,2280,2280,0
|
|
20240219,180100,21456825545,2280,2280,2280,2280,0
|
|
20240219,180000,21456825545,2280,2280,2280,2280,0
|
|
20240219,175900,21456825545,2280,2280,2280,2280,0
|
|
20240219,175800,21456825545,2280,2280,2280,2280,0
|
|
20240219,175700,21456825545,2280,2280,2280,2280,0
|
|
20240219,175600,21456825545,2280,2280,2280,2280,0
|
|
20240219,175500,21456825545,2280,2280,2280,2280,0
|
|
20240219,175400,21456825545,2280,2280,2280,2280,0
|
|
20240219,175300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,175200,21456825545,2280,2280,2280,2280,0
|
|
20240219,175100,21456825545,2280,2280,2280,2280,0
|
|
20240219,175000,21456825545,2280,2280,2280,2280,0
|
|
20240219,174900,21456825545,2280,2280,2280,2280,0
|
|
20240219,174800,21456825545,2280,2280,2280,2280,0
|
|
20240219,174700,21456825545,2280,2280,2280,2280,0
|
|
20240219,174600,21456825545,2280,2280,2280,2280,0
|
|
20240219,174500,21456825545,2280,2280,2280,2280,0
|
|
20240219,174400,21456825545,2280,2280,2280,2280,0
|
|
20240219,174300,21456825545,2280,2280,2280,2280,0
|
|
20240219,174200,21456825545,2280,2280,2280,2280,0
|
|
20240219,174100,21456825545,2280,2280,2280,2280,0
|
|
20240219,174000,21456825545,2280,2280,2280,2280,0
|
|
20240219,173900,21456825545,2280,2280,2280,2280,0
|
|
20240219,173800,21456825545,2280,2280,2280,2280,0
|
|
20240219,173700,21456825545,2280,2280,2280,2280,0
|
|
20240219,173600,21456825545,2280,2280,2280,2280,0
|
|
20240219,173500,21456825545,2280,2280,2280,2280,0
|
|
20240219,173400,21456825545,2280,2280,2280,2280,0
|
|
20240219,173300,21456825545,2280,2280,2280,2280,0
|
|
20240219,173200,21456825545,2280,2280,2280,2280,0
|
|
20240219,173100,21456825545,2280,2280,2280,2280,0
|
|
20240219,173000,21456825545,2280,2280,2280,2280,0
|
|
20240219,172900,21456825545,2280,2280,2280,2280,0
|
|
20240219,172800,21456825545,2280,2280,2280,2280,0
|
|
20240219,172700,21456825545,2280,2280,2280,2280,0
|
|
20240219,172600,21456825545,2280,2280,2280,2280,0
|
|
20240219,172500,21456825545,2280,2280,2280,2280,0
|
|
20240219,172400,21456825545,2280,2280,2280,2280,0
|
|
20240219,172300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,172200,21456825545,2280,2280,2280,2280,0
|
|
20240219,172100,21456825545,2280,2280,2280,2280,0
|
|
20240219,172000,21456825545,2280,2280,2280,2280,0
|
|
20240219,171900,21456825545,2280,2280,2280,2280,0
|
|
20240219,171800,21456825545,2280,2280,2280,2280,0
|
|
20240219,171700,21456825545,2280,2280,2280,2280,0
|
|
20240219,171600,21456825545,2280,2280,2280,2280,0
|
|
20240219,171500,21456825545,2280,2280,2280,2280,0
|
|
20240219,171400,21456825545,2280,2280,2280,2280,0
|
|
20240219,171300,21456825545,2280,2280,2280,2280,0
|
|
20240219,171200,21456825545,2280,2280,2280,2280,0
|
|
20240219,171100,21456825545,2280,2280,2280,2280,0
|
|
20240219,171000,21456825545,2280,2280,2280,2280,0
|
|
20240219,170900,21456825545,2280,2280,2280,2280,0
|
|
20240219,170800,21456825545,2280,2280,2280,2280,0
|
|
20240219,170700,21456825545,2280,2280,2280,2280,0
|
|
20240219,170600,21456825545,2280,2280,2280,2280,0
|
|
20240219,170500,21456825545,2280,2280,2280,2280,0
|
|
20240219,170400,21456825545,2280,2280,2280,2280,0
|
|
20240219,170300,21456825545,2280,2280,2280,2280,0
|
|
20240219,170200,21456825545,2280,2280,2280,2280,0
|
|
20240219,170100,21456825545,2280,2280,2280,2280,0
|
|
20240219,170000,21456825545,2280,2280,2280,2280,0
|
|
20240219,165900,21456825545,2280,2280,2280,2280,0
|
|
20240219,165800,21456825545,2280,2280,2280,2280,0
|
|
20240219,165700,21456825545,2280,2280,2280,2280,0
|
|
20240219,165600,21456825545,2280,2280,2280,2280,0
|
|
20240219,165500,21456825545,2280,2280,2280,2280,0
|
|
20240219,165400,21456825545,2280,2280,2280,2280,0
|
|
20240219,165300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,165200,21456825545,2280,2280,2280,2280,0
|
|
20240219,165100,21456825545,2280,2280,2280,2280,0
|
|
20240219,165000,21456825545,2280,2280,2280,2280,0
|
|
20240219,164900,21456825545,2280,2280,2280,2280,0
|
|
20240219,164800,21456825545,2280,2280,2280,2280,0
|
|
20240219,164700,21456825545,2280,2280,2280,2280,0
|
|
20240219,164600,21456825545,2280,2280,2280,2280,0
|
|
20240219,164500,21456825545,2280,2280,2280,2280,0
|
|
20240219,164400,21456825545,2280,2280,2280,2280,0
|
|
20240219,164300,21456825545,2280,2280,2280,2280,0
|
|
20240219,164200,21456825545,2280,2280,2280,2280,0
|
|
20240219,164100,21456825545,2280,2280,2280,2280,0
|
|
20240219,164000,21456825545,2280,2280,2280,2280,0
|
|
20240219,163900,21456825545,2280,2280,2280,2280,0
|
|
20240219,163800,21456825545,2280,2280,2280,2280,0
|
|
20240219,163700,21456825545,2280,2280,2280,2280,0
|
|
20240219,163600,21456825545,2280,2280,2280,2280,0
|
|
20240219,163500,21456825545,2280,2280,2280,2280,0
|
|
20240219,163400,21456825545,2280,2280,2280,2280,0
|
|
20240219,163300,21456825545,2280,2280,2280,2280,0
|
|
20240219,163200,21456825545,2280,2280,2280,2280,0
|
|
20240219,163100,21456825545,2280,2280,2280,2280,0
|
|
20240219,163000,21456825545,2280,2280,2280,2280,0
|
|
20240219,162900,21456825545,2280,2280,2280,2280,0
|
|
20240219,162800,21456825545,2280,2280,2280,2280,0
|
|
20240219,162700,21456825545,2280,2280,2280,2280,0
|
|
20240219,162600,21456825545,2280,2280,2280,2280,0
|
|
20240219,162500,21456825545,2280,2280,2280,2280,0
|
|
20240219,162400,21456825545,2280,2280,2280,2280,0
|
|
20240219,162300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,162200,21456825545,2280,2280,2280,2280,0
|
|
20240219,162100,21456825545,2280,2280,2280,2280,0
|
|
20240219,162000,21456825545,2280,2280,2280,2280,0
|
|
20240219,161900,21456825545,2280,2280,2280,2280,0
|
|
20240219,161800,21456825545,2280,2280,2280,2280,0
|
|
20240219,161700,21456825545,2280,2280,2280,2280,0
|
|
20240219,161600,21456825545,2280,2280,2280,2280,0
|
|
20240219,161500,21456825545,2280,2280,2280,2280,0
|
|
20240219,161400,21456825545,2280,2280,2280,2280,0
|
|
20240219,161300,21456825545,2280,2280,2280,2280,0
|
|
20240219,161200,21456825545,2280,2280,2280,2280,0
|
|
20240219,161100,21456825545,2280,2280,2280,2280,0
|
|
20240219,161000,21456825545,2280,2280,2280,2280,0
|
|
20240219,160900,21456825545,2280,2280,2280,2280,0
|
|
20240219,160800,21456825545,2280,2280,2280,2280,0
|
|
20240219,160700,21456825545,2280,2280,2280,2280,0
|
|
20240219,160600,21456825545,2280,2280,2280,2280,0
|
|
20240219,160500,21456825545,2280,2280,2280,2280,0
|
|
20240219,160400,21456825545,2280,2280,2280,2280,0
|
|
20240219,160300,21456825545,2280,2280,2280,2280,0
|
|
20240219,160200,21456825545,2280,2280,2280,2280,0
|
|
20240219,160100,21456825545,2280,2280,2280,2280,0
|
|
20240219,160000,21456825545,2280,2280,2280,2280,0
|
|
20240219,155900,21456825545,2280,2280,2280,2280,0
|
|
20240219,155800,21456825545,2280,2280,2280,2280,0
|
|
20240219,155700,21456825545,2280,2280,2280,2280,0
|
|
20240219,155600,21456825545,2280,2280,2280,2280,0
|
|
20240219,155500,21456825545,2280,2280,2280,2280,0
|
|
20240219,155400,21456825545,2280,2280,2280,2280,0
|
|
20240219,155300,21456825545,2280,2280,2280,2280,125464
|
|
20240219,155200,21456825545,2280,2280,2280,2280,0
|
|
20240219,155100,21456825545,2280,2280,2280,2280,0
|
|
20240219,155000,21456825545,2280,2280,2280,2280,0
|
|
20240219,154900,21456825545,2280,2280,2280,2280,0
|
|
20240219,154800,21456825545,2280,2280,2280,2280,0
|
|
20240219,154700,21456825545,2280,2280,2280,2280,0
|
|
20240219,154600,21456825545,2280,2280,2280,2280,0
|
|
20240219,154500,21456825545,2280,2280,2280,2280,0
|
|
20240219,154400,21456825545,2280,2280,2280,2280,0
|
|
20240219,154300,21456825545,2280,2280,2280,2280,0
|
|
20240219,154200,21456825545,2280,2280,2280,2280,0
|
|
20240219,154100,21456825545,2280,2280,2280,2280,0
|
|
20240219,154000,21456825545,2280,2280,2280,2280,0
|
|
20240219,153900,21456825545,2280,2280,2280,2280,0
|
|
20240219,153800,21456825545,2280,2280,2280,2280,0
|
|
20240219,153700,21456825545,2280,2280,2280,2280,0
|
|
20240219,153600,21456825545,2280,2280,2280,2280,0
|
|
20240219,153500,21456825545,2280,2280,2280,2280,0
|
|
20240219,153400,21456825545,2280,2280,2280,2280,0
|
|
20240219,153300,21456825545,2280,2280,2280,2280,0
|
|
20240219,153200,21456825545,2280,2280,2280,2280,0
|
|
20240219,153100,21456825545,2280,2280,2280,2280,0
|
|
20240219,153000,21456825545,2280,2280,2280,2280,125464
|
|
20240219,152900,21170767625,2265,2265,2265,2265,0
|
|
20240219,152800,21170767625,2265,2265,2265,2265,0
|
|
20240219,152700,21170767625,2265,2265,2265,2265,0
|
|
20240219,152600,21170767625,2265,2265,2265,2265,0
|
|
20240219,152500,21170767625,2265,2265,2265,2265,0
|
|
20240219,152400,21170767625,2265,2265,2265,2265,0
|
|
20240219,152300,21170767625,2265,2265,2265,2265,0
|
|
20240219,152200,21170767625,2265,2265,2265,2265,0
|
|
20240219,152100,21170767625,2265,2265,2265,2265,0
|
|
20240219,152000,21170767625,2265,2265,2265,2265,0
|
|
20240219,151900,21170767625,2265,2260,2265,2255,23319
|
|
20240219,151800,21118056575,2260,2255,2260,2255,31651
|
|
20240219,151700,21046582365,2255,2260,2265,2255,26703
|
|
20240219,151600,20986309755,2260,2260,2265,2260,3938
|
|
20240219,151500,20977409825,2260,2260,2265,2260,13637
|
|
20240219,151400,20946574270,2260,2260,2265,2255,25066
|
|
20240219,151300,20889927550,2265,2265,2265,2260,5875
|
|
20240219,151200,20876638900,2265,2265,2265,2260,29620
|
|
20240219,151100,20809619065,2265,2265,2270,2260,15486
|
|
20240219,151000,20774550755,2270,2265,2270,2265,3593
|
|
20240219,150900,20766404435,2265,2270,2270,2265,8264
|
|
20240219,150800,20747678370,2265,2270,2270,2265,4637
|
|
20240219,150700,20737159565,2265,2270,2270,2260,7975
|
|
20240219,150600,20719098685,2265,2265,2270,2265,4265
|
|
20240219,150500,20709435365,2265,2270,2270,2265,4177
|
|
20240219,150400,20699966480,2265,2265,2270,2260,20661
|
|
20240219,150300,20653169020,2265,2260,2265,2255,7065
|
|
20240219,150200,20637212290,2260,2260,2260,2260,11463
|
|
20240219,150100,20611305910,2260,2260,2265,2260,1926
|
|
20240219,150000,20606948750,2260,2260,2265,2255,13322
|
|
20240219,145900,20576840135,2260,2255,2260,2255,6746
|
|
20240219,145800,20561622290,2255,2260,2265,2255,23517
|
|
20240219,145700,20508555015,2260,2260,2265,2255,16175
|
|
20240219,145600,20472002040,2260,2260,2270,2260,11913
|
|
20240219,145500,20445040430,2260,2265,2270,2260,8080
|
|
20240219,145400,20426741235,2265,2270,2270,2265,23938
|
|
20240219,145300,20372521100,2270,2270,2270,2265,2601
|
|
20240219,145200,20366620900,2270,2265,2270,2265,7164
|
|
20240219,145100,20350364085,2265,2270,2270,2265,3691
|
|
20240219,145000,20341996820,2270,2265,2275,2265,3586
|
|
20240219,144900,20333862400,2265,2270,2275,2265,8701
|
|
20240219,144800,20314111575,2275,2270,2275,2270,4575
|
|
20240219,144700,20303709400,2270,2275,2275,2270,2264
|
|
20240219,144600,20298558820,2275,2270,2275,2270,1091
|
|
20240219,144500,20296079370,2270,2270,2275,2270,1444
|
|
20240219,144400,20292801130,2270,2270,2270,2270,2795
|
|
20240219,144300,20286456480,2270,2275,2275,2265,9555
|
|
20240219,144200,20264767540,2270,2270,2275,2270,1417
|
|
20240219,144100,20261544335,2275,2275,2275,2270,12041
|
|
20240219,144000,20234164975,2275,2265,2275,2265,6393
|
|
20240219,143900,20219668895,2270,2270,2275,2260,10423
|
|
20240219,143800,20196099020,2265,2260,2270,2260,28056
|
|
20240219,143700,20132488675,2260,2265,2265,2260,16029
|
|
20240219,143600,20096244895,2260,2265,2270,2260,4434
|
|
20240219,143500,20086209855,2270,2265,2270,2260,11707
|
|
20240219,143400,20059688960,2270,2265,2270,2265,2881
|
|
20240219,143300,20053154575,2275,2265,2275,2260,18220
|
|
20240219,143200,20011883605,2265,2270,2275,2265,3037
|
|
20240219,143100,20004996620,2270,2270,2275,2265,2592
|
|
20240219,143000,19999114570,2275,2275,2275,2265,11368
|
|
20240219,142900,19973303540,2275,2270,2275,2270,2058
|
|
20240219,142800,19968631655,2270,2270,2275,2270,2375
|
|
20240219,142700,19963236365,2270,2270,2275,2270,3812
|
|
20240219,142600,19954582620,2275,2270,2275,2270,3118
|
|
20240219,142500,19947499650,2275,2270,2275,2265,6630
|
|
20240219,142400,19932451160,2270,2260,2270,2260,7529
|
|
20240219,142300,19915413295,2260,2270,2270,2260,29893
|
|
20240219,142200,19847791210,2270,2270,2275,2265,3619
|
|
20240219,142100,19839583930,2270,2275,2275,2265,15299
|
|
20240219,142000,19804867530,2275,2270,2280,2270,8552
|
|
20240219,141900,19785417270,2275,2285,2285,2270,26426
|
|
20240219,141800,19725241295,2285,2285,2290,2280,1108
|
|
20240219,141700,19722710605,2285,2285,2285,2280,7072
|
|
20240219,141600,19706566715,2280,2285,2285,2280,2199
|
|
20240219,141500,19701549295,2290,2280,2290,2280,2290
|
|
20240219,141400,19696326810,2295,2295,2300,2280,16728
|
|
20240219,141300,19657979060,2295,2285,2295,2285,8613
|
|
20240219,141200,19638258175,2285,2285,2285,2280,2905
|
|
20240219,141100,19631622405,2285,2280,2285,2280,2157
|
|
20240219,141000,19626694985,2285,2280,2285,2280,2419
|
|
20240219,140900,19621170610,2285,2280,2285,2280,4685
|
|
20240219,140800,19610483280,2275,2275,2280,2275,2255
|
|
20240219,140700,19605349100,2275,2280,2280,2275,1450
|
|
20240219,140600,19602043800,2285,2280,2285,2280,7810
|
|
20240219,140500,19584236895,2285,2280,2285,2280,3470
|
|
20240219,140400,19576321630,2280,2280,2280,2280,8704
|
|
20240219,140300,19556476510,2280,2285,2285,2280,3776
|
|
20240219,140200,19547855730,2285,2280,2285,2280,6224
|
|
20240219,140100,19533661705,2280,2280,2285,2280,7164
|
|
20240219,140000,19517327780,2280,2280,2280,2275,5707
|
|
20240219,135900,19504325215,2280,2275,2280,2275,1911
|
|
20240219,135800,19499972420,2280,2275,2280,2275,2073
|
|
20240219,135700,19495256200,2275,2275,2280,2275,1472
|
|
20240219,135600,19491906890,2280,2280,2285,2275,1682
|
|
20240219,135500,19488075450,2275,2275,2285,2275,16533
|
|
20240219,135400,19450382610,2275,2280,2280,2275,7364
|
|
20240219,135300,19433629500,2275,2270,2280,2270,3454
|
|
20240219,135200,19425777380,2265,2270,2275,2265,3044
|
|
20240219,135100,19418869060,2275,2270,2280,2270,4836
|
|
20240219,135000,19407890245,2270,2275,2275,2270,6962
|
|
20240219,134900,19392076200,2270,2275,2275,2270,4096
|
|
20240219,134800,19382772915,2275,2275,2280,2270,4216
|
|
20240219,134700,19373188190,2280,2285,2285,2270,54649
|
|
20240219,134600,19248934170,2280,2285,2285,2280,1206
|
|
20240219,134500,19246179205,2285,2290,2290,2280,524
|
|
20240219,134400,19244983315,2290,2285,2290,2280,2739
|
|
20240219,134300,19238725775,2290,2285,2290,2280,5472
|
|
20240219,134200,19226225785,2285,2290,2290,2285,1329
|
|
20240219,134100,19223186765,2290,2285,2290,2285,576
|
|
20240219,134000,19221870600,2285,2295,2295,2280,4717
|
|
20240219,133900,19211092830,2285,2285,2295,2285,1438
|
|
20240219,133800,19207803015,2285,2290,2290,2280,1103
|
|
20240219,133700,19205279575,2290,2285,2290,2285,4213
|
|
20240219,133600,19195650895,2280,2285,2285,2280,15042
|
|
20240219,133500,19161354965,2285,2280,2285,2280,4808
|
|
20240219,133400,19150392485,2280,2285,2285,2280,11985
|
|
20240219,133300,19123022240,2290,2285,2290,2285,6504
|
|
20240219,133200,19108160580,2285,2290,2290,2285,2501
|
|
20240219,133100,19102440005,2290,2290,2295,2285,5003
|
|
20240219,133000,19090983380,2290,2290,2295,2290,3176
|
|
20240219,132900,19083703420,2295,2295,2295,2290,5173
|
|
20240219,132800,19071846935,2290,2290,2295,2290,2642
|
|
20240219,132700,19065786755,2290,2290,2290,2290,1031
|
|
20240219,132600,19063425765,2295,2290,2295,2285,7239
|
|
20240219,132500,19046835370,2295,2290,2295,2290,1928
|
|
20240219,132400,19042412165,2290,2290,2295,2290,2451
|
|
20240219,132300,19036795875,2290,2295,2295,2285,1316
|
|
20240219,132200,19033779605,2285,2285,2295,2285,16086
|
|
20240219,132100,18996958645,2285,2285,2290,2285,2256
|
|
20240219,132000,18991799860,2285,2285,2285,2280,8200
|
|
20240219,131900,18973067160,2285,2285,2290,2280,10391
|
|
20240219,131800,18949319550,2285,2280,2285,2280,1844
|
|
20240219,131700,18945106340,2285,2280,2285,2280,978
|
|
20240219,131600,18942871670,2280,2280,2285,2280,1470
|
|
20240219,131500,18939519520,2280,2275,2280,2275,1296
|
|
20240219,131400,18936566835,2275,2280,2280,2275,3726
|
|
20240219,131300,18928083435,2280,2275,2280,2270,6073
|
|
20240219,131200,18914269330,2275,2275,2275,2270,8895
|
|
20240219,131100,18894040470,2270,2275,2275,2270,10399
|
|
20240219,131000,18870427530,2270,2270,2275,2270,13217
|
|
20240219,130900,18840420850,2275,2275,2280,2275,3195
|
|
20240219,130800,18833151640,2275,2275,2280,2275,4863
|
|
20240219,130700,18822088295,2275,2280,2285,2275,27585
|
|
20240219,130600,18759286630,2285,2280,2285,2280,2794
|
|
20240219,130500,18752907975,2280,2280,2285,2280,3699
|
|
20240219,130400,18744473565,2280,2285,2285,2280,3479
|
|
20240219,130300,18736527065,2285,2285,2285,2280,1788
|
|
20240219,130200,18732448425,2285,2280,2285,2275,1219
|
|
20240219,130100,18729669590,2285,2280,2285,2275,5550
|
|
20240219,130000,18717016915,2280,2285,2285,2280,33524
|
|
20240219,125900,18640578025,2285,2285,2290,2280,11665
|
|
20240219,125800,18613954485,2285,2280,2285,2280,6013
|
|
20240219,125700,18600230780,2280,2280,2285,2280,11760
|
|
20240219,125600,18573413565,2285,2285,2285,2280,3294
|
|
20240219,125500,18565896520,2285,2285,2285,2280,2493
|
|
20240219,125400,18560200115,2285,2285,2285,2280,13104
|
|
20240219,125300,18530257645,2290,2290,2290,2285,1648
|
|
20240219,125200,18526491760,2285,2290,2290,2285,4122
|
|
20240219,125100,18517071345,2285,2285,2290,2285,919
|
|
20240219,125000,18514970925,2285,2295,2295,2285,14303
|
|
20240219,124900,18482275860,2295,2290,2295,2285,3239
|
|
20240219,124800,18474859600,2290,2280,2290,2280,1744
|
|
20240219,124700,18470874770,2280,2285,2290,2280,5858
|
|
20240219,124600,18457494235,2285,2290,2295,2285,6839
|
|
20240219,124500,18441853570,2290,2290,2290,2290,911
|
|
20240219,124400,18439767380,2290,2285,2295,2285,1851
|
|
20240219,124300,18435530845,2285,2285,2290,2280,17675
|
|
20240219,124200,18395198785,2285,2295,2295,2285,5648
|
|
20240219,124100,18382270240,2295,2295,2295,2290,5301
|
|
20240219,124000,18370127030,2290,2295,2295,2290,4273
|
|
20240219,123900,18360340740,2290,2295,2295,2290,1806
|
|
20240219,123800,18356204490,2290,2290,2295,2285,11800
|
|
20240219,123700,18329232650,2295,2290,2295,2285,38015
|
|
20240219,123600,18242357220,2285,2290,2295,2285,5845
|
|
20240219,123500,18228972685,2295,2290,2295,2285,7165
|
|
20240219,123400,18212587975,2290,2290,2290,2290,1168
|
|
20240219,123300,18209913255,2290,2290,2295,2290,4451
|
|
20240219,123200,18199720195,2295,2295,2300,2285,24940
|
|
20240219,123100,18142630145,2295,2300,2300,2295,1887
|
|
20240219,123000,18138291040,2290,2295,2300,2290,17055
|
|
20240219,122900,18099226195,2295,2290,2300,2290,1961
|
|
20240219,122800,18094726935,2300,2295,2300,2290,5863
|
|
20240219,122700,18081278040,2300,2300,2300,2295,247
|
|
20240219,122600,18080709990,2305,2305,2305,2295,675
|
|
20240219,122500,18079156525,2295,2305,2305,2295,1680
|
|
20240219,122400,18075296160,2305,2305,2305,2295,6982
|
|
20240219,122300,18059263265,2300,2300,2305,2300,769
|
|
20240219,122200,18057494290,2300,2295,2305,2295,12590
|
|
20240219,122100,18028591640,2295,2300,2300,2295,6266
|
|
20240219,122000,18014194695,2300,2300,2305,2300,17221
|
|
20240219,121900,17974586345,2295,2295,2300,2295,4042
|
|
20240219,121800,17965308645,2295,2300,2300,2295,4716
|
|
20240219,121700,17954472650,2300,2300,2300,2300,1498
|
|
20240219,121600,17951027250,2300,2300,2305,2295,2876
|
|
20240219,121500,17944412050,2305,2300,2305,2295,5820
|
|
20240219,121400,17931024340,2300,2300,2305,2300,4059
|
|
20240219,121300,17921676580,2305,2300,2305,2300,2561
|
|
20240219,121200,17915782790,2300,2295,2300,2295,7384
|
|
20240219,121100,17898809460,2295,2295,2300,2290,1208
|
|
20240219,121000,17896036210,2300,2295,2300,2290,5234
|
|
20240219,120900,17884041210,2305,2295,2305,2290,9260
|
|
20240219,120800,17862789265,2300,2300,2305,2295,3783
|
|
20240219,120700,17854102715,2295,2300,2305,2295,6664
|
|
20240219,120600,17838792155,2300,2305,2305,2295,12902
|
|
20240219,120500,17809134155,2310,2310,2310,2305,1291
|
|
20240219,120400,17806154255,2310,2310,2310,2305,525
|
|
20240219,120300,17804942255,2305,2300,2310,2300,1000
|
|
20240219,120200,17802639280,2300,2310,2315,2300,23886
|
|
20240219,120100,17747613875,2310,2310,2310,2305,7478
|
|
20240219,120000,17730369475,2315,2310,2315,2310,5915
|
|
20240219,115900,17716705590,2310,2325,2330,2310,30044
|
|
20240219,115800,17647145775,2330,2320,2330,2320,5160
|
|
20240219,115700,17635151445,2320,2330,2330,2320,2778
|
|
20240219,115600,17628685640,2330,2325,2330,2320,1422
|
|
20240219,115500,17625381135,2325,2320,2325,2320,1854
|
|
20240219,115400,17621073780,2320,2325,2325,2320,1472
|
|
20240219,115300,17617655125,2325,2320,2330,2320,15958
|
|
20240219,115200,17580626160,2325,2320,2325,2320,1933
|
|
20240219,115100,17576140515,2320,2325,2330,2320,3982
|
|
20240219,115000,17566879815,2325,2330,2330,2320,3019
|
|
20240219,114900,17559849980,2330,2325,2330,2320,9960
|
|
20240219,114800,17536701055,2325,2325,2325,2320,1642
|
|
20240219,114700,17532884630,2320,2320,2325,2320,2380
|
|
20240219,114600,17527356165,2325,2325,2330,2325,1702
|
|
20240219,114500,17523397350,2325,2320,2330,2320,8299
|
|
20240219,114400,17504102105,2320,2320,2325,2320,1025
|
|
20240219,114300,17501722595,2320,2320,2325,2315,11882
|
|
20240219,114200,17474157770,2320,2325,2330,2320,16038
|
|
20240219,114100,17436919450,2335,2330,2335,2320,6708
|
|
20240219,114000,17421299125,2335,2315,2345,2310,32221
|
|
20240219,113900,17346100740,2315,2325,2325,2315,8016
|
|
20240219,113800,17327517450,2320,2315,2320,2315,2651
|
|
20240219,113700,17321369440,2315,2315,2320,2315,1319
|
|
20240219,113600,17318315700,2315,2315,2315,2310,1225
|
|
20240219,113500,17315482375,2315,2315,2315,2310,1569
|
|
20240219,113400,17311851270,2315,2305,2315,2295,15314
|
|
20240219,113300,17276633120,2305,2310,2310,2300,34158
|
|
20240219,113200,17197955240,2310,2310,2315,2310,7781
|
|
20240219,113100,17179973490,2310,2315,2320,2310,18814
|
|
20240219,113000,17136475710,2315,2315,2320,2315,4699
|
|
20240219,112900,17125590860,2315,2320,2325,2315,14399
|
|
20240219,112800,17092190285,2320,2325,2325,2320,5928
|
|
20240219,112700,17078415820,2325,2320,2325,2320,2740
|
|
20240219,112600,17072050295,2320,2325,2330,2320,12383
|
|
20240219,112500,17043318120,2325,2315,2325,2315,3465
|
|
20240219,112400,17035276930,2315,2320,2325,2305,28153
|
|
20240219,112300,16970117285,2325,2330,2335,2320,31468
|
|
20240219,112200,16896943180,2335,2335,2340,2325,34562
|
|
20240219,112100,16816332620,2340,2335,2350,2335,39274
|
|
20240219,112000,16724314740,2340,2345,2355,2330,70172
|
|
20240219,111900,16560017085,2350,2350,2355,2345,19268
|
|
20240219,111800,16514713505,2350,2335,2350,2335,30602
|
|
20240219,111700,16443020640,2335,2335,2340,2335,8837
|
|
20240219,111600,16422384990,2335,2335,2340,2335,11025
|
|
20240219,111500,16396636505,2335,2335,2340,2330,5638
|
|
20240219,111400,16383460225,2340,2330,2340,2330,8091
|
|
20240219,111300,16364576135,2335,2335,2340,2330,15776
|
|
20240219,111200,16327732870,2340,2340,2340,2335,3973
|
|
20240219,111100,16318450300,2335,2335,2340,2335,3781
|
|
20240219,111000,16309621085,2335,2335,2340,2330,13292
|
|
20240219,110900,16278564370,2335,2330,2340,2330,18968
|
|
20240219,110800,16234319085,2335,2345,2350,2330,46023
|
|
20240219,110700,16126566595,2355,2350,2360,2345,68392
|
|
20240219,110600,15965702210,2345,2340,2350,2340,24958
|
|
20240219,110500,15907161730,2345,2335,2345,2335,22064
|
|
20240219,110400,15855574860,2335,2340,2345,2335,18342
|
|
20240219,110300,15812677525,2345,2335,2345,2330,18147
|
|
20240219,110200,15770225300,2335,2330,2340,2330,14054
|
|
20240219,110100,15737433210,2335,2335,2335,2325,28302
|
|
20240219,110000,15671431480,2335,2325,2335,2320,30971
|
|
20240219,105900,15599317430,2320,2315,2325,2315,13674
|
|
20240219,105800,15567592030,2320,2315,2320,2315,10954
|
|
20240219,105700,15542180275,2320,2315,2320,2315,5807
|
|
20240219,105600,15528714160,2315,2320,2320,2310,12322
|
|
20240219,105500,15500187770,2315,2305,2315,2305,14170
|
|
20240219,105400,15467460540,2315,2300,2315,2300,7306
|
|
20240219,105300,15450612635,2305,2305,2305,2300,1194
|
|
20240219,105200,15447863370,2305,2295,2305,2295,4595
|
|
20240219,105100,15437298975,2300,2295,2300,2290,3359
|
|
20240219,105000,15429590120,2295,2290,2295,2290,9754
|
|
20240219,104900,15407240645,2290,2290,2300,2290,6639
|
|
20240219,104800,15392035965,2290,2295,2300,2290,10472
|
|
20240219,104700,15368052025,2290,2295,2300,2290,13603
|
|
20240219,104600,15336833675,2295,2290,2295,2290,5078
|
|
20240219,104500,15325194200,2295,2290,2300,2285,7726
|
|
20240219,104400,15307482475,2295,2290,2300,2285,16060
|
|
20240219,104300,15270686195,2285,2285,2290,2280,29694
|
|
20240219,104200,15202790340,2285,2290,2290,2280,33611
|
|
20240219,104100,15125970335,2290,2290,2295,2285,19324
|
|
20240219,104000,15081657610,2290,2295,2295,2290,15556
|
|
20240219,103900,15046006205,2295,2300,2305,2290,7066
|
|
20240219,103800,15029775780,2295,2290,2300,2290,36134
|
|
20240219,103700,14946946920,2290,2310,2310,2290,24187
|
|
20240219,103600,14891360065,2310,2310,2315,2310,7351
|
|
20240219,103500,14874372720,2310,2315,2315,2310,2017
|
|
20240219,103400,14869709245,2315,2305,2315,2300,13120
|
|
20240219,103300,14839439095,2310,2320,2320,2300,33536
|
|
20240219,103200,14761903340,2320,2320,2325,2315,15746
|
|
20240219,103100,14725368595,2320,2320,2320,2320,11072
|
|
20240219,103000,14699681555,2320,2320,2320,2315,5719
|
|
20240219,102900,14686414375,2320,2315,2320,2315,5982
|
|
20240219,102800,14672557015,2315,2315,2320,2315,2540
|
|
20240219,102700,14666673045,2320,2320,2320,2315,5897
|
|
20240219,102600,14653006145,2320,2320,2320,2315,7756
|
|
20240219,102500,14635030870,2320,2320,2325,2315,25023
|
|
20240219,102400,14577021010,2320,2315,2325,2310,29652
|
|
20240219,102300,14508194300,2315,2315,2320,2310,20785
|
|
20240219,102200,14460029775,2320,2310,2320,2305,23266
|
|
20240219,102100,14406207980,2310,2305,2315,2290,36576
|
|
20240219,102000,14321843780,2305,2295,2305,2290,23802
|
|
20240219,101900,14267088790,2290,2285,2295,2285,3338
|
|
20240219,101800,14259444915,2290,2290,2295,2285,8818
|
|
20240219,101700,14239258215,2290,2300,2300,2290,10727
|
|
20240219,101600,14214655065,2300,2300,2300,2290,7415
|
|
20240219,101500,14197613255,2300,2300,2300,2295,9954
|
|
20240219,101400,14174719790,2300,2300,2305,2300,4294
|
|
20240219,101300,14164835045,2300,2305,2305,2300,7366
|
|
20240219,101200,14147887535,2305,2295,2305,2295,29255
|
|
20240219,101100,14080609535,2295,2295,2300,2290,11309
|
|
20240219,101000,14054628560,2290,2285,2300,2280,42796
|
|
20240219,100900,13956528895,2285,2290,2290,2280,15737
|
|
20240219,100800,13920586430,2285,2290,2290,2285,3822
|
|
20240219,100700,13911841530,2290,2285,2290,2280,3551
|
|
20240219,100600,13903727575,2285,2280,2295,2275,23978
|
|
20240219,100500,13848936185,2280,2280,2285,2280,9654
|
|
20240219,100400,13826922520,2280,2280,2290,2275,20602
|
|
20240219,100300,13779891330,2275,2280,2280,2270,6973
|
|
20240219,100200,13764039010,2280,2275,2280,2270,26431
|
|
20240219,100100,13703918365,2275,2265,2280,2265,24234
|
|
20240219,100000,13648846960,2270,2260,2270,2255,39663
|
|
20240219,095900,13559131690,2260,2255,2260,2255,5792
|
|
20240219,095800,13546058275,2255,2265,2265,2255,39877
|
|
20240219,095700,13455927875,2265,2255,2265,2255,20334
|
|
20240219,095600,13409987590,2260,2255,2265,2250,51478
|
|
20240219,095500,13293806650,2255,2295,2300,2200,504215
|
|
20240219,095400,12160908215,2295,2295,2305,2295,6341
|
|
20240219,095300,12146349330,2295,2300,2305,2295,26904
|
|
20240219,095200,12084591965,2305,2295,2305,2295,6822
|
|
20240219,095100,12068925245,2300,2295,2310,2295,7533
|
|
20240219,095000,12051598245,2295,2295,2300,2290,14371
|
|
20240219,094900,12018644015,2295,2300,2300,2290,11339
|
|
20240219,094800,11992631975,2295,2310,2315,2290,51508
|
|
20240219,094700,11874011845,2315,2305,2315,2300,31399
|
|
20240219,094600,11801541740,2310,2300,2310,2295,16915
|
|
20240219,094500,11762584800,2300,2300,2300,2290,20924
|
|
20240219,094400,11714570000,2300,2290,2300,2285,31284
|
|
20240219,094300,11642844290,2290,2275,2290,2265,29682
|
|
20240219,094200,11575258830,2275,2270,2280,2270,19919
|
|
20240219,094100,11529932505,2275,2275,2275,2265,22847
|
|
20240219,094000,11478105915,2275,2260,2275,2260,33111
|
|
20240219,093900,11402998855,2265,2265,2270,2260,51550
|
|
20240219,093800,11286263575,2270,2285,2285,2265,41067
|
|
20240219,093700,11193083585,2275,2275,2285,2270,19410
|
|
20240219,093600,11148909995,2275,2285,2285,2275,26261
|
|
20240219,093500,11089112915,2285,2280,2285,2275,9799
|
|
20240219,093400,11066762910,2285,2280,2285,2270,46873
|
|
20240219,093300,10960165005,2275,2290,2290,2270,41223
|
|
20240219,093200,10866330680,2275,2285,2290,2275,75746
|
|
20240219,093100,10693518525,2285,2285,2290,2280,28690
|
|
20240219,093000,10628042230,2290,2275,2290,2270,72945
|
|
20240219,092900,10461584290,2275,2280,2290,2275,62413
|
|
20240219,092800,10319303945,2280,2300,2305,2280,70630
|
|
20240219,092700,10157473600,2300,2290,2305,2290,50158
|
|
20240219,092600,10042471995,2295,2300,2300,2290,40386
|
|
20240219,092500,9949795485,2305,2305,2310,2295,43801
|
|
20240219,092400,9848948915,2305,2305,2310,2290,105580
|
|
20240219,092300,9606242095,2310,2310,2315,2300,27878
|
|
20240219,092200,9541939615,2310,2305,2315,2300,68761
|
|
20240219,092100,9383403060,2310,2325,2325,2300,124388
|
|
20240219,092000,9096414170,2320,2325,2335,2315,80755
|
|
20240219,091900,8908886280,2325,2330,2345,2325,101488
|
|
20240219,091800,8671870505,2330,2345,2345,2300,168781
|
|
20240219,091700,8280207065,2340,2380,2385,2340,158007
|
|
20240219,091600,7907232675,2380,2370,2385,2365,57079
|
|
20240219,091500,7771729450,2370,2390,2395,2365,92820
|
|
20240219,091400,7550841180,2395,2375,2400,2370,167197
|
|
20240219,091300,7151406515,2375,2365,2380,2360,80167
|
|
20240219,091200,6961457040,2360,2365,2375,2350,140549
|
|
20240219,091100,6629565600,2375,2400,2400,2365,180505
|
|
20240219,091000,6199725685,2390,2415,2420,2390,148204
|
|
20240219,090900,5843866320,2415,2380,2420,2375,166368
|
|
20240219,090800,5444136460,2375,2385,2400,2375,126186
|
|
20240219,090700,5143008995,2385,2405,2415,2385,144222
|
|
20240219,090600,4796742920,2400,2415,2430,2400,169595
|
|
20240219,090500,4387217280,2415,2425,2440,2405,224936
|
|
20240219,090400,3842268255,2425,2405,2430,2400,243768
|
|
20240219,090300,3253826490,2405,2380,2415,2375,334075
|
|
20240219,090200,2452776880,2375,2345,2385,2335,337689
|
|
20240219,090100,1656523660,2355,2290,2355,2290,258604
|
|
20240219,090000,1053547625,2285,2325,2325,2255,453739
|