614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,191000,8779235980,4425,4425,4425,4425,0
|
|
20240219,190900,8779235980,4425,4425,4425,4425,0
|
|
20240219,190800,8779235980,4425,4425,4425,4425,0
|
|
20240219,190700,8779235980,4425,4425,4425,4425,0
|
|
20240219,190600,8779235980,4425,4425,4425,4425,0
|
|
20240219,190500,8779235980,4425,4425,4425,4425,0
|
|
20240219,190400,8779235980,4425,4425,4425,4425,0
|
|
20240219,190300,8779235980,4425,4425,4425,4425,0
|
|
20240219,190200,8779235980,4425,4425,4425,4425,0
|
|
20240219,190100,8779235980,4425,4425,4425,4425,0
|
|
20240219,190000,8779235980,4425,4425,4425,4425,0
|
|
20240219,185900,8779235980,4425,4425,4425,4425,0
|
|
20240219,185800,8779235980,4425,4425,4425,4425,0
|
|
20240219,185700,8779235980,4425,4425,4425,4425,0
|
|
20240219,185600,8779235980,4425,4425,4425,4425,0
|
|
20240219,185500,8779235980,4425,4425,4425,4425,0
|
|
20240219,185400,8779235980,4425,4425,4425,4425,0
|
|
20240219,185300,8779235980,4425,4425,4425,4425,0
|
|
20240219,185200,8779235980,4425,4425,4425,4425,0
|
|
20240219,185100,8779235980,4425,4425,4425,4425,0
|
|
20240219,185000,8779235980,4425,4425,4425,4425,0
|
|
20240219,184900,8779235980,4425,4425,4425,4425,0
|
|
20240219,184800,8779235980,4425,4425,4425,4425,0
|
|
20240219,184700,8779235980,4425,4425,4425,4425,0
|
|
20240219,184600,8779235980,4425,4425,4425,4425,0
|
|
20240219,184500,8779235980,4425,4425,4425,4425,0
|
|
20240219,184400,8779235980,4425,4425,4425,4425,0
|
|
20240219,184300,8779235980,4425,4425,4425,4425,0
|
|
20240219,184200,8779235980,4425,4425,4425,4425,0
|
|
20240219,184100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,184000,8779235980,4425,4425,4425,4425,0
|
|
20240219,183900,8779235980,4425,4425,4425,4425,0
|
|
20240219,183800,8779235980,4425,4425,4425,4425,0
|
|
20240219,183700,8779235980,4425,4425,4425,4425,0
|
|
20240219,183600,8779235980,4425,4425,4425,4425,0
|
|
20240219,183500,8779235980,4425,4425,4425,4425,0
|
|
20240219,183400,8779235980,4425,4425,4425,4425,0
|
|
20240219,183300,8779235980,4425,4425,4425,4425,0
|
|
20240219,183200,8779235980,4425,4425,4425,4425,0
|
|
20240219,183100,8779235980,4425,4425,4425,4425,0
|
|
20240219,183000,8779235980,4425,4425,4425,4425,0
|
|
20240219,182900,8779235980,4425,4425,4425,4425,0
|
|
20240219,182800,8779235980,4425,4425,4425,4425,0
|
|
20240219,182700,8779235980,4425,4425,4425,4425,0
|
|
20240219,182600,8779235980,4425,4425,4425,4425,0
|
|
20240219,182500,8779235980,4425,4425,4425,4425,0
|
|
20240219,182400,8779235980,4425,4425,4425,4425,0
|
|
20240219,182300,8779235980,4425,4425,4425,4425,0
|
|
20240219,182200,8779235980,4425,4425,4425,4425,0
|
|
20240219,182100,8779235980,4425,4425,4425,4425,0
|
|
20240219,182000,8779235980,4425,4425,4425,4425,0
|
|
20240219,181900,8779235980,4425,4425,4425,4425,0
|
|
20240219,181800,8779235980,4425,4425,4425,4425,0
|
|
20240219,181700,8779235980,4425,4425,4425,4425,0
|
|
20240219,181600,8779235980,4425,4425,4425,4425,0
|
|
20240219,181500,8779235980,4425,4425,4425,4425,0
|
|
20240219,181400,8779235980,4425,4425,4425,4425,0
|
|
20240219,181300,8779235980,4425,4425,4425,4425,0
|
|
20240219,181200,8779235980,4425,4425,4425,4425,0
|
|
20240219,181100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,181000,8779235980,4425,4425,4425,4425,0
|
|
20240219,180900,8779235980,4425,4425,4425,4425,0
|
|
20240219,180800,8779235980,4425,4425,4425,4425,0
|
|
20240219,180700,8779235980,4425,4425,4425,4425,0
|
|
20240219,180600,8779235980,4425,4425,4425,4425,0
|
|
20240219,180500,8779235980,4425,4425,4425,4425,0
|
|
20240219,180400,8779235980,4425,4425,4425,4425,0
|
|
20240219,180300,8779235980,4425,4425,4425,4425,0
|
|
20240219,180200,8779235980,4425,4425,4425,4425,0
|
|
20240219,180100,8779235980,4425,4425,4425,4425,0
|
|
20240219,180000,8779235980,4425,4425,4425,4425,0
|
|
20240219,175900,8779235980,4425,4425,4425,4425,0
|
|
20240219,175800,8779235980,4425,4425,4425,4425,0
|
|
20240219,175700,8779235980,4425,4425,4425,4425,0
|
|
20240219,175600,8779235980,4425,4425,4425,4425,0
|
|
20240219,175500,8779235980,4425,4425,4425,4425,0
|
|
20240219,175400,8779235980,4425,4425,4425,4425,0
|
|
20240219,175300,8779235980,4425,4425,4425,4425,0
|
|
20240219,175200,8779235980,4425,4425,4425,4425,0
|
|
20240219,175100,8779235980,4425,4425,4425,4425,0
|
|
20240219,175000,8779235980,4425,4425,4425,4425,0
|
|
20240219,174900,8779235980,4425,4425,4425,4425,0
|
|
20240219,174800,8779235980,4425,4425,4425,4425,0
|
|
20240219,174700,8779235980,4425,4425,4425,4425,0
|
|
20240219,174600,8779235980,4425,4425,4425,4425,0
|
|
20240219,174500,8779235980,4425,4425,4425,4425,0
|
|
20240219,174400,8779235980,4425,4425,4425,4425,0
|
|
20240219,174300,8779235980,4425,4425,4425,4425,0
|
|
20240219,174200,8779235980,4425,4425,4425,4425,0
|
|
20240219,174100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,174000,8779235980,4425,4425,4425,4425,0
|
|
20240219,173900,8779235980,4425,4425,4425,4425,0
|
|
20240219,173800,8779235980,4425,4425,4425,4425,0
|
|
20240219,173700,8779235980,4425,4425,4425,4425,0
|
|
20240219,173600,8779235980,4425,4425,4425,4425,0
|
|
20240219,173500,8779235980,4425,4425,4425,4425,0
|
|
20240219,173400,8779235980,4425,4425,4425,4425,0
|
|
20240219,173300,8779235980,4425,4425,4425,4425,0
|
|
20240219,173200,8779235980,4425,4425,4425,4425,0
|
|
20240219,173100,8779235980,4425,4425,4425,4425,0
|
|
20240219,173000,8779235980,4425,4425,4425,4425,0
|
|
20240219,172900,8779235980,4425,4425,4425,4425,0
|
|
20240219,172800,8779235980,4425,4425,4425,4425,0
|
|
20240219,172700,8779235980,4425,4425,4425,4425,0
|
|
20240219,172600,8779235980,4425,4425,4425,4425,0
|
|
20240219,172500,8779235980,4425,4425,4425,4425,0
|
|
20240219,172400,8779235980,4425,4425,4425,4425,0
|
|
20240219,172300,8779235980,4425,4425,4425,4425,0
|
|
20240219,172200,8779235980,4425,4425,4425,4425,0
|
|
20240219,172100,8779235980,4425,4425,4425,4425,0
|
|
20240219,172000,8779235980,4425,4425,4425,4425,0
|
|
20240219,171900,8779235980,4425,4425,4425,4425,0
|
|
20240219,171800,8779235980,4425,4425,4425,4425,0
|
|
20240219,171700,8779235980,4425,4425,4425,4425,0
|
|
20240219,171600,8779235980,4425,4425,4425,4425,0
|
|
20240219,171500,8779235980,4425,4425,4425,4425,0
|
|
20240219,171400,8779235980,4425,4425,4425,4425,0
|
|
20240219,171300,8779235980,4425,4425,4425,4425,0
|
|
20240219,171200,8779235980,4425,4425,4425,4425,0
|
|
20240219,171100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,171000,8779235980,4425,4425,4425,4425,0
|
|
20240219,170900,8779235980,4425,4425,4425,4425,0
|
|
20240219,170800,8779235980,4425,4425,4425,4425,0
|
|
20240219,170700,8779235980,4425,4425,4425,4425,0
|
|
20240219,170600,8779235980,4425,4425,4425,4425,0
|
|
20240219,170500,8779235980,4425,4425,4425,4425,0
|
|
20240219,170400,8779235980,4425,4425,4425,4425,0
|
|
20240219,170300,8779235980,4425,4425,4425,4425,0
|
|
20240219,170200,8779235980,4425,4425,4425,4425,0
|
|
20240219,170100,8779235980,4425,4425,4425,4425,0
|
|
20240219,170000,8779235980,4425,4425,4425,4425,0
|
|
20240219,165900,8779235980,4425,4425,4425,4425,0
|
|
20240219,165800,8779235980,4425,4425,4425,4425,0
|
|
20240219,165700,8779235980,4425,4425,4425,4425,0
|
|
20240219,165600,8779235980,4425,4425,4425,4425,0
|
|
20240219,165500,8779235980,4425,4425,4425,4425,0
|
|
20240219,165400,8779235980,4425,4425,4425,4425,0
|
|
20240219,165300,8779235980,4425,4425,4425,4425,0
|
|
20240219,165200,8779235980,4425,4425,4425,4425,0
|
|
20240219,165100,8779235980,4425,4425,4425,4425,0
|
|
20240219,165000,8779235980,4425,4425,4425,4425,0
|
|
20240219,164900,8779235980,4425,4425,4425,4425,0
|
|
20240219,164800,8779235980,4425,4425,4425,4425,0
|
|
20240219,164700,8779235980,4425,4425,4425,4425,0
|
|
20240219,164600,8779235980,4425,4425,4425,4425,0
|
|
20240219,164500,8779235980,4425,4425,4425,4425,0
|
|
20240219,164400,8779235980,4425,4425,4425,4425,0
|
|
20240219,164300,8779235980,4425,4425,4425,4425,0
|
|
20240219,164200,8779235980,4425,4425,4425,4425,0
|
|
20240219,164100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,164000,8779235980,4425,4425,4425,4425,0
|
|
20240219,163900,8779235980,4425,4425,4425,4425,0
|
|
20240219,163800,8779235980,4425,4425,4425,4425,0
|
|
20240219,163700,8779235980,4425,4425,4425,4425,0
|
|
20240219,163600,8779235980,4425,4425,4425,4425,0
|
|
20240219,163500,8779235980,4425,4425,4425,4425,0
|
|
20240219,163400,8779235980,4425,4425,4425,4425,0
|
|
20240219,163300,8779235980,4425,4425,4425,4425,0
|
|
20240219,163200,8779235980,4425,4425,4425,4425,0
|
|
20240219,163100,8779235980,4425,4425,4425,4425,0
|
|
20240219,163000,8779235980,4425,4425,4425,4425,0
|
|
20240219,162900,8779235980,4425,4425,4425,4425,0
|
|
20240219,162800,8779235980,4425,4425,4425,4425,0
|
|
20240219,162700,8779235980,4425,4425,4425,4425,0
|
|
20240219,162600,8779235980,4425,4425,4425,4425,0
|
|
20240219,162500,8779235980,4425,4425,4425,4425,0
|
|
20240219,162400,8779235980,4425,4425,4425,4425,0
|
|
20240219,162300,8779235980,4425,4425,4425,4425,0
|
|
20240219,162200,8779235980,4425,4425,4425,4425,0
|
|
20240219,162100,8779235980,4425,4425,4425,4425,0
|
|
20240219,162000,8779235980,4425,4425,4425,4425,0
|
|
20240219,161900,8779235980,4425,4425,4425,4425,0
|
|
20240219,161800,8779235980,4425,4425,4425,4425,0
|
|
20240219,161700,8779235980,4425,4425,4425,4425,0
|
|
20240219,161600,8779235980,4425,4425,4425,4425,0
|
|
20240219,161500,8779235980,4425,4425,4425,4425,0
|
|
20240219,161400,8779235980,4425,4425,4425,4425,0
|
|
20240219,161300,8779235980,4425,4425,4425,4425,0
|
|
20240219,161200,8779235980,4425,4425,4425,4425,0
|
|
20240219,161100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,161000,8779235980,4425,4425,4425,4425,0
|
|
20240219,160900,8779235980,4425,4425,4425,4425,0
|
|
20240219,160800,8779235980,4425,4425,4425,4425,0
|
|
20240219,160700,8779235980,4425,4425,4425,4425,0
|
|
20240219,160600,8779235980,4425,4425,4425,4425,0
|
|
20240219,160500,8779235980,4425,4425,4425,4425,0
|
|
20240219,160400,8779235980,4425,4425,4425,4425,0
|
|
20240219,160300,8779235980,4425,4425,4425,4425,0
|
|
20240219,160200,8779235980,4425,4425,4425,4425,0
|
|
20240219,160100,8779235980,4425,4425,4425,4425,0
|
|
20240219,160000,8779235980,4425,4425,4425,4425,0
|
|
20240219,155900,8779235980,4425,4425,4425,4425,0
|
|
20240219,155800,8779235980,4425,4425,4425,4425,0
|
|
20240219,155700,8779235980,4425,4425,4425,4425,0
|
|
20240219,155600,8779235980,4425,4425,4425,4425,0
|
|
20240219,155500,8779235980,4425,4425,4425,4425,0
|
|
20240219,155400,8779235980,4425,4425,4425,4425,0
|
|
20240219,155300,8779235980,4425,4425,4425,4425,0
|
|
20240219,155200,8779235980,4425,4425,4425,4425,0
|
|
20240219,155100,8779235980,4425,4425,4425,4425,0
|
|
20240219,155000,8779235980,4425,4425,4425,4425,0
|
|
20240219,154900,8779235980,4425,4425,4425,4425,0
|
|
20240219,154800,8779235980,4425,4425,4425,4425,0
|
|
20240219,154700,8779235980,4425,4425,4425,4425,0
|
|
20240219,154600,8779235980,4425,4425,4425,4425,0
|
|
20240219,154500,8779235980,4425,4425,4425,4425,0
|
|
20240219,154400,8779235980,4425,4425,4425,4425,0
|
|
20240219,154300,8779235980,4425,4425,4425,4425,0
|
|
20240219,154200,8779235980,4425,4425,4425,4425,0
|
|
20240219,154100,8779235980,4425,4425,4425,4425,28323
|
|
20240219,154000,8779235980,4425,4425,4425,4425,0
|
|
20240219,153900,8779235980,4425,4425,4425,4425,0
|
|
20240219,153800,8779235980,4425,4425,4425,4425,0
|
|
20240219,153700,8779235980,4425,4425,4425,4425,0
|
|
20240219,153600,8779235980,4425,4425,4425,4425,0
|
|
20240219,153500,8779235980,4425,4425,4425,4425,0
|
|
20240219,153400,8779235980,4425,4425,4425,4425,0
|
|
20240219,153300,8779235980,4425,4425,4425,4425,0
|
|
20240219,153200,8779235980,4425,4425,4425,4425,0
|
|
20240219,153100,8779235980,4425,4425,4425,4425,0
|
|
20240219,153000,8779235980,4425,4425,4425,4425,28323
|
|
20240219,152900,8653906705,4425,4425,4425,4425,0
|
|
20240219,152800,8653906705,4425,4425,4425,4425,0
|
|
20240219,152700,8653906705,4425,4425,4425,4425,0
|
|
20240219,152600,8653906705,4425,4425,4425,4425,0
|
|
20240219,152500,8653906705,4425,4425,4425,4425,0
|
|
20240219,152400,8653906705,4425,4425,4425,4425,0
|
|
20240219,152300,8653906705,4425,4425,4425,4425,0
|
|
20240219,152200,8653906705,4425,4425,4425,4425,0
|
|
20240219,152100,8653906705,4425,4425,4425,4425,0
|
|
20240219,152000,8653906705,4425,4425,4425,4425,0
|
|
20240219,151900,8653906705,4425,4445,4450,4420,4001
|
|
20240219,151800,8636192430,4450,4445,4450,4420,4828
|
|
20240219,151700,8614799400,4450,4435,4455,4420,9780
|
|
20240219,151600,8571380825,4445,4460,4460,4370,27115
|
|
20240219,151500,8451572780,4445,4465,4470,4445,16559
|
|
20240219,151400,8377694345,4470,4445,4470,4445,18879
|
|
20240219,151300,8293559485,4445,4445,4450,4445,4808
|
|
20240219,151200,8272184650,4445,4445,4450,4445,4156
|
|
20240219,151100,8253708135,4450,4440,4450,4440,24449
|
|
20240219,151000,8145019160,4440,4430,4440,4430,18309
|
|
20240219,150900,8063825105,4430,4430,4440,4430,1312
|
|
20240219,150800,8058011205,4430,4425,4440,4425,2738
|
|
20240219,150700,8045878825,4425,4435,4440,4425,3688
|
|
20240219,150600,8029530230,4430,4445,4445,4415,12841
|
|
20240219,150500,7972650545,4440,4435,4445,4435,12673
|
|
20240219,150400,7916413315,4440,4435,4440,4430,9916
|
|
20240219,150300,7872426860,4430,4420,4440,4420,23005
|
|
20240219,150200,7770532105,4425,4420,4425,4415,6141
|
|
20240219,150100,7743394460,4425,4415,4425,4415,14357
|
|
20240219,150000,7679939605,4410,4400,4415,4400,1851
|
|
20240219,145900,7671781215,4400,4400,4405,4400,1904
|
|
20240219,145800,7663403565,4405,4405,4405,4400,1808
|
|
20240219,145700,7655440330,4405,4400,4415,4400,483
|
|
20240219,145600,7653313065,4405,4400,4405,4400,2595
|
|
20240219,145500,7641893110,4415,4400,4415,4400,9293
|
|
20240219,145400,7600918225,4400,4390,4405,4390,4514
|
|
20240219,145300,7581070100,4390,4395,4395,4390,1842
|
|
20240219,145200,7572974520,4395,4390,4395,4390,764
|
|
20240219,145100,7569619255,4390,4385,4390,4385,769
|
|
20240219,145000,7566246860,4385,4385,4385,4380,3329
|
|
20240219,144900,7551664360,4385,4385,4385,4375,12198
|
|
20240219,144800,7498227570,4390,4390,4390,4390,20
|
|
20240219,144700,7498139770,4395,4390,4395,4380,1541
|
|
20240219,144600,7491383150,4385,4400,4400,4385,380
|
|
20240219,144500,7489716775,4400,4380,4400,4380,212
|
|
20240219,144400,7488787155,4370,4380,4380,4370,8577
|
|
20240219,144300,7451292885,4380,4390,4390,4380,5753
|
|
20240219,144200,7426080165,4390,4395,4395,4390,2941
|
|
20240219,144100,7413163455,4395,4395,4395,4395,816
|
|
20240219,144000,7409577135,4400,4395,4400,4395,614
|
|
20240219,143900,7406878590,4395,4400,4400,4395,1012
|
|
20240219,143800,7402427955,4400,4400,4400,4400,1901
|
|
20240219,143700,7394063555,4410,4405,4410,4400,3126
|
|
20240219,143600,7380299315,4410,4410,4415,4410,2967
|
|
20240219,143500,7367213505,4410,4410,4415,4410,1106
|
|
20240219,143400,7362331970,4410,4415,4415,4410,657
|
|
20240219,143300,7359433940,4415,4400,4415,4400,5281
|
|
20240219,143200,7336153450,4405,4395,4405,4395,1158
|
|
20240219,143100,7331059645,4405,4390,4405,4390,661
|
|
20240219,143000,7328152905,4390,4395,4405,4390,1950
|
|
20240219,142900,7319586115,4395,4395,4405,4395,1368
|
|
20240219,142800,7313563735,4400,4395,4400,4395,851
|
|
20240219,142700,7309820630,4405,4400,4405,4395,1259
|
|
20240219,142600,7304281455,4400,4395,4405,4390,3654
|
|
20240219,142500,7288221780,4395,4390,4395,4390,989
|
|
20240219,142400,7283878000,4390,4390,4395,4390,1476
|
|
20240219,142300,7277396800,4395,4395,4395,4390,2794
|
|
20240219,142200,7265117665,4395,4395,4395,4395,334
|
|
20240219,142100,7263649735,4395,4390,4395,4390,181
|
|
20240219,142000,7262854795,4390,4390,4395,4385,2686
|
|
20240219,141900,7251055340,4390,4395,4395,4390,303
|
|
20240219,141800,7249724320,4405,4410,4410,4395,5817
|
|
20240219,141700,7224137695,4410,4405,4410,4400,2265
|
|
20240219,141600,7214153850,4405,4395,4405,4395,6118
|
|
20240219,141500,7187222625,4400,4395,4400,4395,890
|
|
20240219,141400,7183309305,4395,4380,4395,4380,4077
|
|
20240219,141300,7165422575,4375,4385,4385,4375,1296
|
|
20240219,141200,7159749615,4385,4385,4385,4375,116
|
|
20240219,141100,7159241770,4380,4380,4380,4380,306
|
|
20240219,141000,7157901490,4375,4380,4380,4375,4330
|
|
20240219,140900,7138957715,4385,4375,4385,4375,1946
|
|
20240219,140800,7130436045,4375,4380,4380,4375,3392
|
|
20240219,140700,7115588640,4380,4375,4385,4375,41
|
|
20240219,140600,7115409115,4380,4385,4385,4380,2184
|
|
20240219,140500,7105842600,4385,4380,4385,4380,437
|
|
20240219,140400,7103928490,4385,4375,4385,4375,274
|
|
20240219,140300,7102728140,4380,4390,4390,4380,835
|
|
20240219,140200,7099070175,4385,4385,4385,4385,3
|
|
20240219,140100,7099057020,4390,4380,4390,4375,1788
|
|
20240219,140000,7091219840,4380,4380,4390,4380,1756
|
|
20240219,135900,7083522695,4380,4380,4380,4380,261
|
|
20240219,135800,7082379515,4375,4370,4380,4370,864
|
|
20240219,135700,7078600105,4380,4385,4385,4360,7787
|
|
20240219,135600,7044525935,4385,4395,4405,4385,3205
|
|
20240219,135500,7030447600,4410,4400,4410,4400,1251
|
|
20240219,135400,7024937110,4400,4395,4410,4390,1810
|
|
20240219,135300,7016976740,4395,4400,4405,4395,1584
|
|
20240219,135200,7010008220,4395,4395,4400,4395,656
|
|
20240219,135100,7007125065,4395,4395,4395,4395,215
|
|
20240219,135000,7006180140,4395,4395,4395,4390,241
|
|
20240219,134900,7005120995,4390,4395,4395,4390,448
|
|
20240219,134800,7003153420,4395,4395,4395,4385,276
|
|
20240219,134700,7001940780,4395,4390,4395,4385,992
|
|
20240219,134600,6997585170,4380,4390,4395,4380,3481
|
|
20240219,134500,6982311320,4400,4395,4400,4395,432
|
|
20240219,134400,6980411020,4400,4395,4405,4395,5132
|
|
20240219,134300,6957846195,4385,4395,4395,4385,2606
|
|
20240219,134200,6946397765,4395,4405,4405,4390,8438
|
|
20240219,134100,6909291400,4410,4420,4420,4410,3963
|
|
20240219,134000,6891802830,4420,4420,4420,4415,937
|
|
20240219,133900,6887665215,4425,4425,4425,4415,10528
|
|
20240219,133800,6841107990,4425,4410,4425,4410,6504
|
|
20240219,133700,6812376830,4415,4420,4420,4410,6839
|
|
20240219,133600,6782190655,4420,4420,4420,4410,2750
|
|
20240219,133500,6770050940,4420,4415,4425,4415,8758
|
|
20240219,133400,6731341625,4415,4405,4425,4405,29145
|
|
20240219,133300,6602660550,4405,4390,4405,4390,5847
|
|
20240219,133200,6576936135,4390,4385,4400,4385,4577
|
|
20240219,133100,6556833940,4385,4395,4395,4380,4604
|
|
20240219,133000,6536624985,4400,4410,4410,4395,13728
|
|
20240219,132900,6476215755,4410,4390,4415,4390,32035
|
|
20240219,132800,6335145275,4390,4380,4390,4375,1451
|
|
20240219,132700,6328786410,4375,4375,4395,4375,7032
|
|
20240219,132600,6297965035,4375,4360,4375,4360,8265
|
|
20240219,132500,6261828730,4345,4350,4360,4345,221
|
|
20240219,132400,6260866185,4355,4355,4355,4355,611
|
|
20240219,132300,6258205280,4355,4350,4360,4350,2771
|
|
20240219,132200,6246136450,4350,4350,4350,4335,1520
|
|
20240219,132100,6239529095,4350,4320,4350,4320,3729
|
|
20240219,132000,6223349225,4330,4330,4330,4320,30
|
|
20240219,131900,6223219525,4330,4325,4330,4310,11218
|
|
20240219,131800,6174666960,4310,4310,4320,4310,69
|
|
20240219,131700,6174369060,4310,4315,4320,4305,14407
|
|
20240219,131600,6112239185,4320,4330,4330,4320,4600
|
|
20240219,131500,6092333930,4330,4335,4335,4330,1001
|
|
20240219,131400,6087996595,4330,4330,4335,4330,1591
|
|
20240219,131300,6081099815,4330,4330,4330,4330,260
|
|
20240219,131200,6079974015,4335,4320,4335,4320,841
|
|
20240219,131100,6076339585,4315,4325,4325,4315,13
|
|
20240219,131000,6076283370,4315,4315,4320,4310,6187
|
|
20240219,130900,6049581920,4305,4315,4315,4305,2448
|
|
20240219,130800,6039032345,4320,4325,4325,4310,7676
|
|
20240219,130700,6005894900,4325,4330,4330,4325,653
|
|
20240219,130600,6003069460,4330,4330,4330,4330,860
|
|
20240219,130500,5999345660,4340,4325,4340,4325,784
|
|
20240219,130400,5995951615,4330,4340,4340,4330,2555
|
|
20240219,130300,5984884385,4340,4345,4355,4340,2524
|
|
20240219,130200,5973928115,4345,4335,4345,4330,9677
|
|
20240219,130100,5931896100,4335,4330,4345,4330,142
|
|
20240219,130000,5931281220,4330,4320,4330,4320,1004
|
|
20240219,125900,5926943640,4315,4315,4315,4315,0
|
|
20240219,125800,5926943640,4315,4320,4320,4315,225
|
|
20240219,125700,5925972645,4320,4320,4320,4320,66
|
|
20240219,125600,5925687525,4320,4320,4330,4315,733
|
|
20240219,125500,5922524400,4315,4320,4320,4315,3835
|
|
20240219,125400,5905959815,4320,4325,4325,4320,2776
|
|
20240219,125300,5893953630,4325,4325,4325,4320,2184
|
|
20240219,125200,5884516755,4330,4335,4335,4330,3500
|
|
20240219,125100,5869361455,4335,4335,4335,4335,398
|
|
20240219,125000,5867636125,4330,4330,4330,4330,310
|
|
20240219,124900,5866293825,4325,4325,4325,4325,0
|
|
20240219,124800,5866293825,4325,4325,4335,4325,1971
|
|
20240219,124700,5857766420,4325,4325,4325,4325,79
|
|
20240219,124600,5857424745,4325,4340,4340,4325,3001
|
|
20240219,124500,5844445305,4340,4325,4340,4325,358
|
|
20240219,124400,5842892200,4330,4335,4340,4325,2159
|
|
20240219,124300,5833543600,4340,4340,4340,4340,1
|
|
20240219,124200,5833539260,4345,4335,4345,4330,695
|
|
20240219,124100,5830526665,4330,4330,4340,4330,3979
|
|
20240219,124000,5813282450,4330,4335,4335,4330,6682
|
|
20240219,123900,5784318170,4335,4345,4345,4335,2016
|
|
20240219,123800,5775576825,4340,4340,4340,4340,50
|
|
20240219,123700,5775359825,4345,4345,4345,4340,1294
|
|
20240219,123600,5769743795,4345,4345,4345,4340,165
|
|
20240219,123500,5769027120,4345,4345,4345,4345,212
|
|
20240219,123400,5768105980,4345,4345,4345,4345,892
|
|
20240219,123300,5764230240,4345,4355,4355,4345,2278
|
|
20240219,123200,5754320435,4355,4355,4360,4355,1214
|
|
20240219,123100,5749032560,4355,4355,4360,4355,152
|
|
20240219,123000,5748370495,4355,4355,4355,4350,333
|
|
20240219,122900,5746920430,4350,4355,4355,4350,20
|
|
20240219,122800,5746833345,4365,4355,4365,4355,220
|
|
20240219,122700,5745875045,4355,4360,4360,4350,1036
|
|
20240219,122600,5741363565,4360,4360,4360,4360,110
|
|
20240219,122500,5740883965,4360,4360,4360,4360,1005
|
|
20240219,122400,5736502165,4360,4360,4360,4360,100
|
|
20240219,122300,5736066165,4360,4350,4360,4350,636
|
|
20240219,122200,5733294495,4355,4360,4360,4345,1428
|
|
20240219,122100,5727082700,4360,4365,4365,4345,4670
|
|
20240219,122000,5706742605,4365,4365,4365,4365,200
|
|
20240219,121900,5705869605,4365,4360,4365,4360,599
|
|
20240219,121800,5703257955,4360,4365,4370,4360,830
|
|
20240219,121700,5699635960,4365,4365,4365,4365,1
|
|
20240219,121600,5699631595,4365,4370,4370,4360,136
|
|
20240219,121500,5699037600,4370,4370,4370,4370,1
|
|
20240219,121400,5699033230,4370,4370,4370,4370,1
|
|
20240219,121300,5699028860,4365,4365,4365,4365,38
|
|
20240219,121200,5698862990,4355,4355,4355,4355,0
|
|
20240219,121100,5698862990,4355,4370,4370,4355,627
|
|
20240219,121000,5696127825,4365,4360,4365,4355,1036
|
|
20240219,120900,5691614415,4370,4360,4370,4360,1300
|
|
20240219,120800,5685943415,4360,4370,4370,4360,22
|
|
20240219,120700,5685847485,4355,4360,4370,4355,684
|
|
20240219,120600,5682863875,4355,4345,4355,4345,328
|
|
20240219,120500,5681437655,4355,4355,4355,4355,4
|
|
20240219,120400,5681420235,4350,4355,4355,4350,960
|
|
20240219,120300,5677244135,4355,4360,4360,4355,3
|
|
20240219,120200,5677231065,4360,4360,4360,4360,0
|
|
20240219,120100,5677231065,4360,4350,4360,4335,9558
|
|
20240219,120000,5635688730,4350,4360,4360,4350,2887
|
|
20240219,115900,5623117040,4360,4365,4365,4360,535
|
|
20240219,115800,5620781790,4365,4365,4365,4365,4501
|
|
20240219,115700,5601134925,4365,4365,4365,4365,166
|
|
20240219,115600,5600410335,4365,4365,4365,4360,97
|
|
20240219,115500,5599987255,4360,4365,4370,4360,782
|
|
20240219,115400,5596576150,4365,4365,4365,4365,0
|
|
20240219,115300,5596576150,4365,4360,4365,4360,539
|
|
20240219,115200,5594223785,4365,4365,4370,4365,378
|
|
20240219,115100,5592573810,4365,4370,4370,4365,10
|
|
20240219,115000,5592530115,4370,4370,4375,4365,391
|
|
20240219,114900,5590821495,4370,4370,4370,4370,1
|
|
20240219,114800,5590817125,4365,4380,4380,4360,2419
|
|
20240219,114700,5580253060,4380,4380,4380,4370,611
|
|
20240219,114600,5577579660,4365,4385,4385,4360,17962
|
|
20240219,114500,5499075535,4385,4380,4385,4380,1298
|
|
20240219,114400,5493386320,4385,4380,4385,4380,486
|
|
20240219,114300,5491257550,4380,4380,4385,4375,2254
|
|
20240219,114200,5481384605,4380,4370,4380,4370,1592
|
|
20240219,114100,5474419645,4370,4370,4370,4370,209
|
|
20240219,114000,5473506315,4370,4370,4370,4365,292
|
|
20240219,113900,5472231280,4370,4365,4370,4365,258
|
|
20240219,113800,5471103870,4365,4370,4370,4365,263
|
|
20240219,113700,5469955240,4370,4370,4370,4370,353
|
|
20240219,113600,5468412630,4370,4365,4370,4360,1566
|
|
20240219,113500,5461574670,4365,4365,4365,4365,464
|
|
20240219,113400,5459549310,4365,4355,4365,4355,755
|
|
20240219,113300,5456255900,4355,4355,4355,4355,100
|
|
20240219,113200,5455820400,4350,4350,4350,4340,382
|
|
20240219,113100,5454159050,4335,4345,4350,4335,7879
|
|
20240219,113000,5419967055,4345,4350,4350,4345,446
|
|
20240219,112900,5418026965,4350,4350,4350,4345,594
|
|
20240219,112800,5415443565,4345,4345,4345,4340,1333
|
|
20240219,112700,5409653715,4345,4345,4350,4340,490
|
|
20240219,112600,5407525565,4345,4350,4350,4345,20
|
|
20240219,112500,5407438655,4345,4345,4345,4340,1969
|
|
20240219,112400,5398888350,4355,4345,4360,4340,4327
|
|
20240219,112300,5380075695,4340,4350,4350,4340,2394
|
|
20240219,112200,5369684460,4345,4325,4345,4305,16107
|
|
20240219,112100,5299809525,4305,4355,4355,4295,116480
|
|
20240219,112000,4798281010,4355,4355,4355,4350,1014
|
|
20240219,111900,4793869760,4355,4355,4360,4355,748
|
|
20240219,111800,4790611965,4355,4365,4370,4355,450
|
|
20240219,111700,4788649620,4370,4370,4370,4365,338
|
|
20240219,111600,4787173650,4370,4370,4370,4365,474
|
|
20240219,111500,4785102555,4370,4370,4370,4370,0
|
|
20240219,111400,4785102555,4370,4375,4375,4370,248
|
|
20240219,111300,4784018350,4375,4375,4375,4375,428
|
|
20240219,111200,4782145850,4380,4375,4380,4375,1013
|
|
20240219,111100,4777711935,4375,4380,4380,4375,919
|
|
20240219,111000,4773689215,4370,4370,4380,4370,2867
|
|
20240219,110900,4761146275,4370,4370,4375,4360,6497
|
|
20240219,110800,4732798690,4370,4370,4370,4370,20
|
|
20240219,110700,4732711290,4365,4370,4375,4365,774
|
|
20240219,110600,4729329190,4365,4365,4370,4365,1376
|
|
20240219,110500,4723322600,4360,4365,4365,4360,270
|
|
20240219,110400,4722144550,4370,4365,4370,4365,2056
|
|
20240219,110300,4713168240,4365,4365,4365,4365,170
|
|
20240219,110200,4712426190,4365,4355,4365,4355,866
|
|
20240219,110100,4708648480,4355,4370,4370,4350,11037
|
|
20240219,110000,4660591080,4385,4375,4385,4365,958
|
|
20240219,105900,4656401790,4380,4375,4380,4375,415
|
|
20240219,105800,4654584140,4375,4375,4375,4375,680
|
|
20240219,105700,4651609140,4380,4375,4380,4375,2271
|
|
20240219,105600,4641668465,4375,4380,4380,4375,500
|
|
20240219,105500,4639480400,4380,4375,4385,4375,141
|
|
20240219,105400,4638862925,4375,4385,4385,4375,4574
|
|
20240219,105300,4618840725,4385,4385,4385,4385,20
|
|
20240219,105200,4618753025,4385,4385,4385,4380,1564
|
|
20240219,105100,4611895045,4380,4385,4385,4375,356
|
|
20240219,105000,4610336200,4385,4375,4385,4375,2555
|
|
20240219,104900,4599149145,4360,4370,4375,4360,669
|
|
20240219,104800,4596226555,4370,4375,4375,4360,169
|
|
20240219,104700,4595488355,4370,4375,4380,4370,5240
|
|
20240219,104600,4572561860,4380,4360,4380,4360,2037
|
|
20240219,104500,4563647285,4375,4370,4375,4370,762
|
|
20240219,104400,4560316425,4370,4370,4370,4370,639
|
|
20240219,104300,4557523995,4385,4370,4385,4370,1791
|
|
20240219,104200,4549690850,4375,4355,4375,4345,7352
|
|
20240219,104100,4517678065,4360,4365,4365,4355,2168
|
|
20240219,104000,4508219425,4365,4360,4370,4360,4003
|
|
20240219,103900,4490764880,4360,4370,4375,4360,933
|
|
20240219,103800,4486691210,4370,4375,4375,4370,1221
|
|
20240219,103700,4481354095,4375,4375,4390,4375,4668
|
|
20240219,103600,4460931580,4380,4380,4385,4380,3384
|
|
20240219,103500,4446103560,4385,4380,4385,4380,5232
|
|
20240219,103400,4423172290,4385,4415,4415,4380,18107
|
|
20240219,103300,4343525425,4415,4415,4420,4410,11822
|
|
20240219,103200,4291292365,4415,4410,4415,4410,11731
|
|
20240219,103100,4239544050,4405,4410,4415,4405,6037
|
|
20240219,103000,4212910140,4405,4390,4405,4385,6633
|
|
20240219,102900,4183735660,4395,4400,4405,4395,2552
|
|
20240219,102800,4172506905,4395,4400,4405,4395,1224
|
|
20240219,102700,4167119040,4400,4390,4400,4390,1889
|
|
20240219,102600,4158813360,4395,4405,4405,4395,1556
|
|
20240219,102500,4151960515,4405,4400,4405,4400,1776
|
|
20240219,102400,4144140660,4405,4405,4410,4390,5485
|
|
20240219,102300,4119985430,4410,4400,4420,4400,31021
|
|
20240219,102200,3983133455,4390,4385,4400,4385,8813
|
|
20240219,102100,3944399480,4385,4380,4390,4380,1284
|
|
20240219,102000,3938771065,4380,4390,4400,4380,8041
|
|
20240219,101900,3903477200,4385,4385,4395,4385,6729
|
|
20240219,101800,3873943095,4375,4385,4385,4375,594
|
|
20240219,101700,3871344245,4375,4380,4390,4375,7359
|
|
20240219,101600,3839061420,4380,4390,4390,4380,8941
|
|
20240219,101500,3799885960,4385,4385,4385,4380,510
|
|
20240219,101400,3797649625,4380,4380,4405,4380,8636
|
|
20240219,101300,3759683655,4380,4365,4380,4365,2034
|
|
20240219,101200,3750793025,4365,4350,4365,4345,4083
|
|
20240219,101100,3733016550,4355,4355,4355,4350,388
|
|
20240219,101000,3731327200,4355,4340,4355,4340,4430
|
|
20240219,100900,3712073640,4340,4345,4345,4340,4670
|
|
20240219,100800,3691801165,4345,4350,4355,4345,3692
|
|
20240219,100700,3675753680,4355,4360,4360,4355,5690
|
|
20240219,100600,3650973220,4360,4355,4365,4355,834
|
|
20240219,100500,3647336650,4355,4350,4355,4350,1865
|
|
20240219,100400,3639222485,4350,4360,4360,4345,1720
|
|
20240219,100300,3631736370,4355,4370,4375,4355,5174
|
|
20240219,100200,3609167905,4370,4390,4395,4370,3484
|
|
20240219,100100,3593910760,4395,4380,4400,4375,3723
|
|
20240219,100000,3577573190,4395,4405,4405,4380,9339
|
|
20240219,095900,3536540670,4405,4380,4410,4380,27456
|
|
20240219,095800,3415781940,4380,4360,4380,4360,4637
|
|
20240219,095700,3395527965,4360,4350,4365,4350,346
|
|
20240219,095600,3394019360,4355,4365,4365,4355,2206
|
|
20240219,095500,3384407735,4365,4370,4370,4360,1177
|
|
20240219,095400,3379270320,4375,4375,4375,4365,2235
|
|
20240219,095300,3369494330,4375,4370,4375,4365,1264
|
|
20240219,095200,3363970375,4370,4375,4380,4365,2607
|
|
20240219,095100,3352579060,4380,4365,4380,4365,2948
|
|
20240219,095000,3339695450,4365,4350,4365,4350,4647
|
|
20240219,094900,3319445270,4350,4340,4350,4335,2922
|
|
20240219,094800,3306750400,4335,4350,4350,4325,19493
|
|
20240219,094700,3222212490,4355,4360,4360,4345,1164
|
|
20240219,094600,3217152865,4360,4330,4360,4325,18089
|
|
20240219,094500,3138757900,4335,4350,4355,4330,6092
|
|
20240219,094400,3112326745,4355,4370,4375,4330,30479
|
|
20240219,094300,2979730435,4375,4370,4375,4360,4291
|
|
20240219,094200,2960981050,4365,4380,4380,4360,6520
|
|
20240219,094100,2932521725,4380,4380,4400,4360,14633
|
|
20240219,094000,2868439420,4380,4380,4385,4370,27618
|
|
20240219,093900,2747554045,4380,4380,4390,4375,7066
|
|
20240219,093800,2716566900,4375,4390,4400,4375,17003
|
|
20240219,093700,2642029215,4400,4380,4405,4375,28104
|
|
20240219,093600,2518611185,4380,4395,4395,4380,17163
|
|
20240219,093500,2443357700,4395,4400,4400,4375,37536
|
|
20240219,093400,2278579900,4400,4380,4400,4370,51085
|
|
20240219,093300,2054425555,4385,4345,4385,4340,87376
|
|
20240219,093200,1673348445,4340,4320,4340,4320,23908
|
|
20240219,093100,1569765675,4325,4305,4325,4295,21698
|
|
20240219,093000,1476107685,4310,4310,4315,4310,14935
|
|
20240219,092900,1411734915,4310,4305,4315,4305,8961
|
|
20240219,092800,1373116305,4305,4300,4305,4300,6328
|
|
20240219,092700,1345884945,4305,4295,4305,4285,5300
|
|
20240219,092600,1323123975,4300,4300,4305,4290,6566
|
|
20240219,092500,1294900170,4300,4310,4310,4295,11914
|
|
20240219,092400,1243681340,4310,4295,4315,4295,18267
|
|
20240219,092300,1165057735,4290,4260,4295,4250,42484
|
|
20240219,092200,983175740,4260,4240,4260,4240,14982
|
|
20240219,092100,919477180,4235,4235,4240,4235,1128
|
|
20240219,092000,914697850,4235,4240,4245,4235,1654
|
|
20240219,091900,907681215,4235,4240,4250,4235,5075
|
|
20240219,091800,886148755,4250,4240,4250,4240,12056
|
|
20240219,091700,834926350,4245,4230,4255,4220,7888
|
|
20240219,091600,801455935,4230,4230,4230,4220,309
|
|
20240219,091500,800151795,4215,4215,4230,4210,3117
|
|
20240219,091400,786990120,4230,4230,4235,4210,13916
|
|
20240219,091300,728284095,4235,4235,4240,4230,1781
|
|
20240219,091200,720749675,4235,4240,4240,4235,5742
|
|
20240219,091100,696422990,4240,4240,4240,4230,3731
|
|
20240219,091000,680611990,4240,4220,4240,4215,10926
|
|
20240219,090900,634428375,4220,4240,4240,4220,7113
|
|
20240219,090800,604347510,4245,4210,4250,4210,33810
|
|
20240219,090700,461125055,4215,4195,4215,4190,7826
|
|
20240219,090600,428191700,4190,4195,4210,4160,22484
|
|
20240219,090500,334155275,4200,4190,4200,4175,5111
|
|
20240219,090400,312746245,4190,4175,4200,4165,8932
|
|
20240219,090300,275475955,4175,4210,4220,4170,10919
|
|
20240219,090200,229650215,4210,4185,4220,4170,21290
|
|
20240219,090100,140154460,4170,4160,4180,4160,2515
|
|
20240219,090000,129678660,4160,4180,4200,4160,30488
|