640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,193700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,193600,3414307340,4845,4845,4845,4845,0
|
|
20240220,193500,3414307340,4845,4845,4845,4845,0
|
|
20240220,193400,3414307340,4845,4845,4845,4845,0
|
|
20240220,193300,3414307340,4845,4845,4845,4845,0
|
|
20240220,193200,3414307340,4845,4845,4845,4845,0
|
|
20240220,193100,3414307340,4845,4845,4845,4845,0
|
|
20240220,193000,3414307340,4845,4845,4845,4845,0
|
|
20240220,192900,3414307340,4845,4845,4845,4845,0
|
|
20240220,192800,3414307340,4845,4845,4845,4845,0
|
|
20240220,192700,3414307340,4845,4845,4845,4845,0
|
|
20240220,192600,3414307340,4845,4845,4845,4845,0
|
|
20240220,192500,3414307340,4845,4845,4845,4845,0
|
|
20240220,192400,3414307340,4845,4845,4845,4845,0
|
|
20240220,192300,3414307340,4845,4845,4845,4845,0
|
|
20240220,192200,3414307340,4845,4845,4845,4845,0
|
|
20240220,192100,3414307340,4845,4845,4845,4845,0
|
|
20240220,192000,3414307340,4845,4845,4845,4845,0
|
|
20240220,191900,3414307340,4845,4845,4845,4845,0
|
|
20240220,191800,3414307340,4845,4845,4845,4845,0
|
|
20240220,191700,3414307340,4845,4845,4845,4845,0
|
|
20240220,191600,3414307340,4845,4845,4845,4845,0
|
|
20240220,191500,3414307340,4845,4845,4845,4845,0
|
|
20240220,191400,3414307340,4845,4845,4845,4845,0
|
|
20240220,191300,3414307340,4845,4845,4845,4845,0
|
|
20240220,191200,3414307340,4845,4845,4845,4845,0
|
|
20240220,191100,3414307340,4845,4845,4845,4845,0
|
|
20240220,191000,3414307340,4845,4845,4845,4845,0
|
|
20240220,190900,3414307340,4845,4845,4845,4845,0
|
|
20240220,190800,3414307340,4845,4845,4845,4845,0
|
|
20240220,190700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,190600,3414307340,4845,4845,4845,4845,0
|
|
20240220,190500,3414307340,4845,4845,4845,4845,0
|
|
20240220,190400,3414307340,4845,4845,4845,4845,0
|
|
20240220,190300,3414307340,4845,4845,4845,4845,0
|
|
20240220,190200,3414307340,4845,4845,4845,4845,0
|
|
20240220,190100,3414307340,4845,4845,4845,4845,0
|
|
20240220,190000,3414307340,4845,4845,4845,4845,0
|
|
20240220,185900,3414307340,4845,4845,4845,4845,0
|
|
20240220,185800,3414307340,4845,4845,4845,4845,0
|
|
20240220,185700,3414307340,4845,4845,4845,4845,0
|
|
20240220,185600,3414307340,4845,4845,4845,4845,0
|
|
20240220,185500,3414307340,4845,4845,4845,4845,0
|
|
20240220,185400,3414307340,4845,4845,4845,4845,0
|
|
20240220,185300,3414307340,4845,4845,4845,4845,0
|
|
20240220,185200,3414307340,4845,4845,4845,4845,0
|
|
20240220,185100,3414307340,4845,4845,4845,4845,0
|
|
20240220,185000,3414307340,4845,4845,4845,4845,0
|
|
20240220,184900,3414307340,4845,4845,4845,4845,0
|
|
20240220,184800,3414307340,4845,4845,4845,4845,0
|
|
20240220,184700,3414307340,4845,4845,4845,4845,0
|
|
20240220,184600,3414307340,4845,4845,4845,4845,0
|
|
20240220,184500,3414307340,4845,4845,4845,4845,0
|
|
20240220,184400,3414307340,4845,4845,4845,4845,0
|
|
20240220,184300,3414307340,4845,4845,4845,4845,0
|
|
20240220,184200,3414307340,4845,4845,4845,4845,0
|
|
20240220,184100,3414307340,4845,4845,4845,4845,0
|
|
20240220,184000,3414307340,4845,4845,4845,4845,0
|
|
20240220,183900,3414307340,4845,4845,4845,4845,0
|
|
20240220,183800,3414307340,4845,4845,4845,4845,0
|
|
20240220,183700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,183600,3414307340,4845,4845,4845,4845,0
|
|
20240220,183500,3414307340,4845,4845,4845,4845,0
|
|
20240220,183400,3414307340,4845,4845,4845,4845,0
|
|
20240220,183300,3414307340,4845,4845,4845,4845,0
|
|
20240220,183200,3414307340,4845,4845,4845,4845,0
|
|
20240220,183100,3414307340,4845,4845,4845,4845,0
|
|
20240220,183000,3414307340,4845,4845,4845,4845,0
|
|
20240220,182900,3414307340,4845,4845,4845,4845,0
|
|
20240220,182800,3414307340,4845,4845,4845,4845,0
|
|
20240220,182700,3414307340,4845,4845,4845,4845,0
|
|
20240220,182600,3414307340,4845,4845,4845,4845,0
|
|
20240220,182500,3414307340,4845,4845,4845,4845,0
|
|
20240220,182400,3414307340,4845,4845,4845,4845,0
|
|
20240220,182300,3414307340,4845,4845,4845,4845,0
|
|
20240220,182200,3414307340,4845,4845,4845,4845,0
|
|
20240220,182100,3414307340,4845,4845,4845,4845,0
|
|
20240220,182000,3414307340,4845,4845,4845,4845,0
|
|
20240220,181900,3414307340,4845,4845,4845,4845,0
|
|
20240220,181800,3414307340,4845,4845,4845,4845,0
|
|
20240220,181700,3414307340,4845,4845,4845,4845,0
|
|
20240220,181600,3414307340,4845,4845,4845,4845,0
|
|
20240220,181500,3414307340,4845,4845,4845,4845,0
|
|
20240220,181400,3414307340,4845,4845,4845,4845,0
|
|
20240220,181300,3414307340,4845,4845,4845,4845,0
|
|
20240220,181200,3414307340,4845,4845,4845,4845,0
|
|
20240220,181100,3414307340,4845,4845,4845,4845,0
|
|
20240220,181000,3414307340,4845,4845,4845,4845,0
|
|
20240220,180900,3414307340,4845,4845,4845,4845,0
|
|
20240220,180800,3414307340,4845,4845,4845,4845,0
|
|
20240220,180700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,180600,3414307340,4845,4845,4845,4845,0
|
|
20240220,180500,3414307340,4845,4845,4845,4845,0
|
|
20240220,180400,3414307340,4845,4845,4845,4845,0
|
|
20240220,180300,3414307340,4845,4845,4845,4845,0
|
|
20240220,180200,3414307340,4845,4845,4845,4845,0
|
|
20240220,180100,3414307340,4845,4845,4845,4845,0
|
|
20240220,180000,3414307340,4845,4845,4845,4845,0
|
|
20240220,175900,3414307340,4845,4845,4845,4845,0
|
|
20240220,175800,3414307340,4845,4845,4845,4845,0
|
|
20240220,175700,3414307340,4845,4845,4845,4845,0
|
|
20240220,175600,3414307340,4845,4845,4845,4845,0
|
|
20240220,175500,3414307340,4845,4845,4845,4845,0
|
|
20240220,175400,3414307340,4845,4845,4845,4845,0
|
|
20240220,175300,3414307340,4845,4845,4845,4845,0
|
|
20240220,175200,3414307340,4845,4845,4845,4845,0
|
|
20240220,175100,3414307340,4845,4845,4845,4845,0
|
|
20240220,175000,3414307340,4845,4845,4845,4845,0
|
|
20240220,174900,3414307340,4845,4845,4845,4845,0
|
|
20240220,174800,3414307340,4845,4845,4845,4845,0
|
|
20240220,174700,3414307340,4845,4845,4845,4845,0
|
|
20240220,174600,3414307340,4845,4845,4845,4845,0
|
|
20240220,174500,3414307340,4845,4845,4845,4845,0
|
|
20240220,174400,3414307340,4845,4845,4845,4845,0
|
|
20240220,174300,3414307340,4845,4845,4845,4845,0
|
|
20240220,174200,3414307340,4845,4845,4845,4845,0
|
|
20240220,174100,3414307340,4845,4845,4845,4845,0
|
|
20240220,174000,3414307340,4845,4845,4845,4845,0
|
|
20240220,173900,3414307340,4845,4845,4845,4845,0
|
|
20240220,173800,3414307340,4845,4845,4845,4845,0
|
|
20240220,173700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,173600,3414307340,4845,4845,4845,4845,0
|
|
20240220,173500,3414307340,4845,4845,4845,4845,0
|
|
20240220,173400,3414307340,4845,4845,4845,4845,0
|
|
20240220,173300,3414307340,4845,4845,4845,4845,0
|
|
20240220,173200,3414307340,4845,4845,4845,4845,0
|
|
20240220,173100,3414307340,4845,4845,4845,4845,0
|
|
20240220,173000,3414307340,4845,4845,4845,4845,0
|
|
20240220,172900,3414307340,4845,4845,4845,4845,0
|
|
20240220,172800,3414307340,4845,4845,4845,4845,0
|
|
20240220,172700,3414307340,4845,4845,4845,4845,0
|
|
20240220,172600,3414307340,4845,4845,4845,4845,0
|
|
20240220,172500,3414307340,4845,4845,4845,4845,0
|
|
20240220,172400,3414307340,4845,4845,4845,4845,0
|
|
20240220,172300,3414307340,4845,4845,4845,4845,0
|
|
20240220,172200,3414307340,4845,4845,4845,4845,0
|
|
20240220,172100,3414307340,4845,4845,4845,4845,0
|
|
20240220,172000,3414307340,4845,4845,4845,4845,0
|
|
20240220,171900,3414307340,4845,4845,4845,4845,0
|
|
20240220,171800,3414307340,4845,4845,4845,4845,0
|
|
20240220,171700,3414307340,4845,4845,4845,4845,0
|
|
20240220,171600,3414307340,4845,4845,4845,4845,0
|
|
20240220,171500,3414307340,4845,4845,4845,4845,0
|
|
20240220,171400,3414307340,4845,4845,4845,4845,0
|
|
20240220,171300,3414307340,4845,4845,4845,4845,0
|
|
20240220,171200,3414307340,4845,4845,4845,4845,0
|
|
20240220,171100,3414307340,4845,4845,4845,4845,0
|
|
20240220,171000,3414307340,4845,4845,4845,4845,0
|
|
20240220,170900,3414307340,4845,4845,4845,4845,0
|
|
20240220,170800,3414307340,4845,4845,4845,4845,0
|
|
20240220,170700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,170600,3414307340,4845,4845,4845,4845,0
|
|
20240220,170500,3414307340,4845,4845,4845,4845,0
|
|
20240220,170400,3414307340,4845,4845,4845,4845,0
|
|
20240220,170300,3414307340,4845,4845,4845,4845,0
|
|
20240220,170200,3414307340,4845,4845,4845,4845,0
|
|
20240220,170100,3414307340,4845,4845,4845,4845,0
|
|
20240220,170000,3414307340,4845,4845,4845,4845,0
|
|
20240220,165900,3414307340,4845,4845,4845,4845,0
|
|
20240220,165800,3414307340,4845,4845,4845,4845,0
|
|
20240220,165700,3414307340,4845,4845,4845,4845,0
|
|
20240220,165600,3414307340,4845,4845,4845,4845,0
|
|
20240220,165500,3414307340,4845,4845,4845,4845,0
|
|
20240220,165400,3414307340,4845,4845,4845,4845,0
|
|
20240220,165300,3414307340,4845,4845,4845,4845,0
|
|
20240220,165200,3414307340,4845,4845,4845,4845,0
|
|
20240220,165100,3414307340,4845,4845,4845,4845,0
|
|
20240220,165000,3414307340,4845,4845,4845,4845,0
|
|
20240220,164900,3414307340,4845,4845,4845,4845,0
|
|
20240220,164800,3414307340,4845,4845,4845,4845,0
|
|
20240220,164700,3414307340,4845,4845,4845,4845,0
|
|
20240220,164600,3414307340,4845,4845,4845,4845,0
|
|
20240220,164500,3414307340,4845,4845,4845,4845,0
|
|
20240220,164400,3414307340,4845,4845,4845,4845,0
|
|
20240220,164300,3414307340,4845,4845,4845,4845,0
|
|
20240220,164200,3414307340,4845,4845,4845,4845,0
|
|
20240220,164100,3414307340,4845,4845,4845,4845,0
|
|
20240220,164000,3414307340,4845,4845,4845,4845,0
|
|
20240220,163900,3414307340,4845,4845,4845,4845,0
|
|
20240220,163800,3414307340,4845,4845,4845,4845,0
|
|
20240220,163700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,163600,3414307340,4845,4845,4845,4845,0
|
|
20240220,163500,3414307340,4845,4845,4845,4845,0
|
|
20240220,163400,3414307340,4845,4845,4845,4845,0
|
|
20240220,163300,3414307340,4845,4845,4845,4845,0
|
|
20240220,163200,3414307340,4845,4845,4845,4845,0
|
|
20240220,163100,3414307340,4845,4845,4845,4845,0
|
|
20240220,163000,3414307340,4845,4845,4845,4845,0
|
|
20240220,162900,3414307340,4845,4845,4845,4845,0
|
|
20240220,162800,3414307340,4845,4845,4845,4845,0
|
|
20240220,162700,3414307340,4845,4845,4845,4845,0
|
|
20240220,162600,3414307340,4845,4845,4845,4845,0
|
|
20240220,162500,3414307340,4845,4845,4845,4845,0
|
|
20240220,162400,3414307340,4845,4845,4845,4845,0
|
|
20240220,162300,3414307340,4845,4845,4845,4845,0
|
|
20240220,162200,3414307340,4845,4845,4845,4845,0
|
|
20240220,162100,3414307340,4845,4845,4845,4845,0
|
|
20240220,162000,3414307340,4845,4845,4845,4845,0
|
|
20240220,161900,3414307340,4845,4845,4845,4845,0
|
|
20240220,161800,3414307340,4845,4845,4845,4845,0
|
|
20240220,161700,3414307340,4845,4845,4845,4845,0
|
|
20240220,161600,3414307340,4845,4845,4845,4845,0
|
|
20240220,161500,3414307340,4845,4845,4845,4845,0
|
|
20240220,161400,3414307340,4845,4845,4845,4845,0
|
|
20240220,161300,3414307340,4845,4845,4845,4845,0
|
|
20240220,161200,3414307340,4845,4845,4845,4845,0
|
|
20240220,161100,3414307340,4845,4845,4845,4845,0
|
|
20240220,161000,3414307340,4845,4845,4845,4845,0
|
|
20240220,160900,3414307340,4845,4845,4845,4845,0
|
|
20240220,160800,3414307340,4845,4845,4845,4845,0
|
|
20240220,160700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,160600,3414307340,4845,4845,4845,4845,0
|
|
20240220,160500,3414307340,4845,4845,4845,4845,0
|
|
20240220,160400,3414307340,4845,4845,4845,4845,0
|
|
20240220,160300,3414307340,4845,4845,4845,4845,0
|
|
20240220,160200,3414307340,4845,4845,4845,4845,0
|
|
20240220,160100,3414307340,4845,4845,4845,4845,0
|
|
20240220,160000,3414307340,4845,4845,4845,4845,0
|
|
20240220,155900,3414307340,4845,4845,4845,4845,0
|
|
20240220,155800,3414307340,4845,4845,4845,4845,0
|
|
20240220,155700,3414307340,4845,4845,4845,4845,0
|
|
20240220,155600,3414307340,4845,4845,4845,4845,0
|
|
20240220,155500,3414307340,4845,4845,4845,4845,0
|
|
20240220,155400,3414307340,4845,4845,4845,4845,0
|
|
20240220,155300,3414307340,4845,4845,4845,4845,0
|
|
20240220,155200,3414307340,4845,4845,4845,4845,0
|
|
20240220,155100,3414307340,4845,4845,4845,4845,0
|
|
20240220,155000,3414307340,4845,4845,4845,4845,0
|
|
20240220,154900,3414307340,4845,4845,4845,4845,0
|
|
20240220,154800,3414307340,4845,4845,4845,4845,0
|
|
20240220,154700,3414307340,4845,4845,4845,4845,0
|
|
20240220,154600,3414307340,4845,4845,4845,4845,0
|
|
20240220,154500,3414307340,4845,4845,4845,4845,0
|
|
20240220,154400,3414307340,4845,4845,4845,4845,0
|
|
20240220,154300,3414307340,4845,4845,4845,4845,0
|
|
20240220,154200,3414307340,4845,4845,4845,4845,0
|
|
20240220,154100,3414307340,4845,4845,4845,4845,0
|
|
20240220,154000,3414307340,4845,4845,4845,4845,0
|
|
20240220,153900,3414307340,4845,4845,4845,4845,0
|
|
20240220,153800,3414307340,4845,4845,4845,4845,0
|
|
20240220,153700,3414307340,4845,4845,4845,4845,7162
|
|
20240220,153600,3414307340,4845,4845,4845,4845,0
|
|
20240220,153500,3414307340,4845,4845,4845,4845,0
|
|
20240220,153400,3414307340,4845,4845,4845,4845,0
|
|
20240220,153300,3414307340,4845,4845,4845,4845,0
|
|
20240220,153200,3414307340,4845,4845,4845,4845,0
|
|
20240220,153100,3414307340,4845,4845,4845,4845,0
|
|
20240220,153000,3414307340,4845,4845,4845,4845,7162
|
|
20240220,152900,3379607450,4850,4850,4850,4850,0
|
|
20240220,152800,3379607450,4850,4850,4850,4850,0
|
|
20240220,152700,3379607450,4850,4850,4850,4850,0
|
|
20240220,152600,3379607450,4850,4850,4850,4850,0
|
|
20240220,152500,3379607450,4850,4850,4850,4850,0
|
|
20240220,152400,3379607450,4850,4850,4850,4850,0
|
|
20240220,152300,3379607450,4850,4850,4850,4850,0
|
|
20240220,152200,3379607450,4850,4850,4850,4850,0
|
|
20240220,152100,3379607450,4850,4850,4850,4850,0
|
|
20240220,152000,3379607450,4850,4850,4850,4850,0
|
|
20240220,151900,3379607450,4850,4850,4850,4840,410
|
|
20240220,151800,3377619525,4835,4850,4850,4835,153
|
|
20240220,151700,3376877865,4840,4850,4850,4840,32
|
|
20240220,151600,3376722825,4855,4855,4855,4855,31
|
|
20240220,151500,3376572320,4855,4830,4855,4830,1446
|
|
20240220,151400,3369588060,4830,4855,4855,4830,796
|
|
20240220,151300,3365743310,4850,4850,4850,4835,1004
|
|
20240220,151200,3360888890,4840,4840,4850,4840,639
|
|
20240220,151100,3357796105,4845,4845,4845,4845,963
|
|
20240220,151000,3353130370,4850,4855,4855,4850,441
|
|
20240220,150900,3350990845,4855,4855,4855,4855,1
|
|
20240220,150800,3350985990,4855,4855,4855,4845,11
|
|
20240220,150700,3350932630,4850,4855,4855,4850,515
|
|
20240220,150600,3348434870,4850,4860,4860,4850,105
|
|
20240220,150500,3347925605,4850,4855,4855,4850,1724
|
|
20240220,150400,3339560615,4865,4865,4865,4865,0
|
|
20240220,150300,3339560615,4865,4865,4865,4865,1
|
|
20240220,150200,3339555750,4860,4870,4870,4860,32
|
|
20240220,150100,3339400070,4870,4870,4870,4870,4
|
|
20240220,150000,3339380590,4870,4870,4870,4870,1
|
|
20240220,145900,3339375720,4855,4855,4855,4855,13
|
|
20240220,145800,3339312605,4870,4845,4870,4845,2
|
|
20240220,145700,3339302890,4870,4855,4870,4845,1163
|
|
20240220,145600,3333663070,4870,4860,4870,4845,313
|
|
20240220,145500,3332145470,4870,4870,4870,4860,5
|
|
20240220,145400,3332121130,4855,4870,4870,4855,2
|
|
20240220,145300,3332111405,4870,4870,4870,4870,2
|
|
20240220,145200,3332101665,4870,4870,4870,4850,563
|
|
20240220,145100,3329371035,4850,4855,4855,4850,3000
|
|
20240220,145000,3314817875,4870,4870,4870,4870,1
|
|
20240220,144900,3314813005,4855,4855,4855,4855,29
|
|
20240220,144800,3314672210,4870,4870,4870,4870,99
|
|
20240220,144700,3314190080,4870,4865,4870,4865,1872
|
|
20240220,144600,3305082785,4860,4860,4860,4860,282
|
|
20240220,144500,3303712265,4860,4860,4860,4835,819
|
|
20240220,144400,3299751295,4855,4855,4855,4855,550
|
|
20240220,144300,3297081045,4845,4860,4860,4845,502
|
|
20240220,144200,3294648840,4845,4840,4850,4810,23236
|
|
20240220,144100,3182712515,4860,4860,4860,4860,1
|
|
20240220,144000,3182707655,4860,4860,4860,4860,1
|
|
20240220,143900,3182702795,4865,4845,4870,4835,180
|
|
20240220,143800,3181831365,4845,4875,4875,4845,19
|
|
20240220,143700,3181739160,4875,4880,4880,4830,2405
|
|
20240220,143600,3170118235,4860,4855,4860,4855,2428
|
|
20240220,143500,3158323210,4855,4855,4855,4855,0
|
|
20240220,143400,3158323210,4855,4855,4855,4855,346
|
|
20240220,143300,3156643380,4860,4845,4860,4830,2014
|
|
20240220,143200,3146907880,4845,4860,4860,4845,1192
|
|
20240220,143100,3141132505,4860,4860,4860,4850,1971
|
|
20240220,143000,3131573095,4860,4850,4860,4850,133
|
|
20240220,142900,3130927995,4860,4860,4860,4860,7
|
|
20240220,142800,3130893975,4860,4850,4860,4850,24
|
|
20240220,142700,3130777565,4860,4860,4860,4860,0
|
|
20240220,142600,3130777565,4860,4860,4860,4860,15
|
|
20240220,142500,3130704665,4860,4860,4860,4860,0
|
|
20240220,142400,3130704665,4860,4860,4860,4860,0
|
|
20240220,142300,3130704665,4860,4860,4860,4845,423
|
|
20240220,142200,3128650565,4855,4865,4865,4855,1082
|
|
20240220,142100,3123390210,4865,4865,4865,4865,5
|
|
20240220,142000,3123365885,4860,4865,4865,4860,4
|
|
20240220,141900,3123346430,4865,4865,4865,4865,277
|
|
20240220,141800,3121998825,4865,4860,4865,4845,139
|
|
20240220,141700,3121324455,4865,4855,4865,4845,4269
|
|
20240220,141600,3100632995,4875,4860,4875,4855,1217
|
|
20240220,141500,3094724260,4880,4880,4880,4880,1
|
|
20240220,141400,3094719380,4880,4875,4880,4855,421
|
|
20240220,141300,3092674700,4890,4890,4890,4875,184
|
|
20240220,141200,3091776550,4880,4890,4890,4880,52
|
|
20240220,141100,3091522530,4895,4885,4895,4850,12668
|
|
20240220,141000,3029920930,4885,4890,4890,4880,121
|
|
20240220,140900,3029330435,4885,4880,4885,4880,238
|
|
20240220,140800,3028168435,4885,4880,4895,4880,226
|
|
20240220,140700,3027063865,4880,4880,4880,4880,892
|
|
20240220,140600,3022710905,4865,4880,4880,4865,101
|
|
20240220,140500,3022219525,4880,4860,4880,4860,649
|
|
20240220,140400,3019062010,4880,4880,4880,4860,613
|
|
20240220,140300,3016079255,4880,4880,4880,4880,2
|
|
20240220,140200,3016069495,4870,4870,4870,4870,22
|
|
20240220,140100,3015962355,4880,4870,4880,4870,36
|
|
20240220,140000,3015786925,4870,4870,4870,4870,1
|
|
20240220,135900,3015782055,4880,4875,4880,4875,13
|
|
20240220,135800,3015718670,4880,4860,4880,4860,269
|
|
20240220,135700,3014407750,4860,4900,4900,4855,12852
|
|
20240220,135600,2951906015,4905,4880,4905,4880,18
|
|
20240220,135500,2951818100,4880,4880,4880,4880,65
|
|
20240220,135400,2951500900,4880,4895,4895,4880,3038
|
|
20240220,135300,2936658870,4895,4895,4905,4895,989
|
|
20240220,135200,2931815430,4905,4895,4905,4885,230
|
|
20240220,135100,2930690630,4905,4900,4905,4895,170
|
|
20240220,135000,2929857690,4895,4900,4900,4895,438
|
|
20240220,134900,2927712890,4900,4900,4900,4900,24
|
|
20240220,134800,2927595290,4900,4905,4905,4895,5
|
|
20240220,134700,2927570785,4900,4900,4900,4900,0
|
|
20240220,134600,2927570785,4900,4900,4900,4900,435
|
|
20240220,134500,2925439285,4895,4895,4895,4890,454
|
|
20240220,134400,2923217285,4895,4895,4910,4895,4
|
|
20240220,134300,2923197690,4910,4910,4910,4910,1
|
|
20240220,134200,2923192780,4895,4895,4895,4895,1
|
|
20240220,134100,2923187885,4900,4910,4910,4900,72
|
|
20240220,134000,2922834625,4915,4910,4915,4910,32
|
|
20240220,133900,2922677395,4910,4910,4915,4910,27
|
|
20240220,133800,2922544820,4910,4910,4915,4905,172
|
|
20240220,133700,2921700565,4910,4910,4910,4910,111
|
|
20240220,133600,2921155555,4910,4905,4915,4905,69
|
|
20240220,133500,2920817040,4915,4910,4915,4910,2
|
|
20240220,133400,2920807215,4915,4910,4915,4910,459
|
|
20240220,133300,2918553505,4910,4905,4915,4905,22
|
|
20240220,133200,2918445445,4905,4905,4905,4905,12
|
|
20240220,133100,2918386585,4905,4905,4905,4905,69
|
|
20240220,133000,2918048140,4905,4900,4905,4895,110
|
|
20240220,132900,2917509185,4895,4900,4900,4895,145
|
|
20240220,132800,2916798850,4895,4895,4895,4895,1
|
|
20240220,132700,2916793955,4900,4900,4900,4900,0
|
|
20240220,132600,2916793955,4900,4900,4900,4900,1
|
|
20240220,132500,2916789055,4900,4900,4900,4900,1
|
|
20240220,132400,2916784155,4890,4895,4895,4890,30
|
|
20240220,132300,2916637450,4900,4900,4900,4900,1
|
|
20240220,132200,2916632550,4900,4905,4905,4895,211
|
|
20240220,132100,2915598885,4900,4895,4900,4895,3001
|
|
20240220,132000,2900893990,4900,4900,4900,4895,82
|
|
20240220,131900,2900492240,4890,4890,4890,4890,5
|
|
20240220,131800,2900467790,4900,4900,4900,4900,0
|
|
20240220,131700,2900467790,4900,4890,4900,4890,116
|
|
20240220,131600,2899900540,4890,4885,4890,4875,52
|
|
20240220,131500,2899646875,4890,4890,4890,4890,0
|
|
20240220,131400,2899646875,4890,4880,4890,4880,7023
|
|
20240220,131300,2865341925,4880,4875,4880,4875,579
|
|
20240220,131200,2862516500,4885,4875,4885,4875,22
|
|
20240220,131100,2862409240,4880,4880,4885,4880,210
|
|
20240220,131000,2861384425,4880,4880,4880,4880,459
|
|
20240220,130900,2859144505,4880,4875,4880,4875,60
|
|
20240220,130800,2858851940,4875,4880,4885,4875,1179
|
|
20240220,130700,2853092925,4885,4880,4885,4880,116
|
|
20240220,130600,2852526840,4885,4885,4885,4885,0
|
|
20240220,130500,2852526840,4885,4885,4885,4880,195
|
|
20240220,130400,2851575185,4880,4885,4885,4875,651
|
|
20240220,130300,2848397705,4885,4875,4885,4875,379
|
|
20240220,130200,2846550070,4875,4880,4880,4875,520
|
|
20240220,130100,2844012560,4880,4885,4885,4880,163
|
|
20240220,130000,2843216365,4885,4885,4885,4885,35
|
|
20240220,125900,2843045390,4885,4890,4895,4885,371
|
|
20240220,125800,2841231525,4890,4890,4890,4890,111
|
|
20240220,125700,2840688735,4895,4895,4895,4895,0
|
|
20240220,125600,2840688735,4895,4895,4895,4895,0
|
|
20240220,125500,2840688735,4895,4890,4895,4890,3
|
|
20240220,125400,2840674060,4900,4885,4900,4885,87
|
|
20240220,125300,2840248900,4885,4885,4885,4885,51
|
|
20240220,125200,2839999765,4890,4885,4895,4880,1412
|
|
20240220,125100,2833092525,4895,4890,4895,4890,3
|
|
20240220,125000,2833077845,4890,4890,4890,4885,212
|
|
20240220,124900,2832041250,4890,4880,4890,4880,79
|
|
20240220,124800,2831655700,4890,4880,4890,4880,431
|
|
20240220,124700,2829552230,4890,4880,4890,4880,1662
|
|
20240220,124600,2821439455,4880,4875,4880,4875,316
|
|
20240220,124500,2819897875,4880,4875,4880,4875,5
|
|
20240220,124400,2819873480,4875,4880,4880,4870,1577
|
|
20240220,124300,2812185680,4885,4880,4885,4880,1136
|
|
20240220,124200,2806641990,4880,4875,4880,4875,1221
|
|
20240220,124100,2800684605,4875,4860,4875,4860,35
|
|
20240220,124000,2800514170,4870,4860,4870,4860,34
|
|
20240220,123900,2800348920,4870,4860,4870,4860,39
|
|
20240220,123800,2800159360,4860,4870,4875,4860,876
|
|
20240220,123700,2795895805,4880,4870,4880,4870,161
|
|
20240220,123600,2795111670,4870,4875,4875,4865,256
|
|
20240220,123500,2793864415,4880,4880,4880,4880,0
|
|
20240220,123400,2793864415,4880,4865,4880,4865,27
|
|
20240220,123300,2793732945,4880,4880,4880,4880,0
|
|
20240220,123200,2793732945,4880,4870,4880,4870,153
|
|
20240220,123100,2792987110,4860,4860,4870,4860,207
|
|
20240220,123000,2791981080,4865,4870,4870,4865,188
|
|
20240220,122900,2791066140,4875,4875,4875,4870,187
|
|
20240220,122800,2790154935,4875,4875,4880,4870,2245
|
|
20240220,122700,2779200865,4875,4870,4875,4865,2013
|
|
20240220,122600,2769392330,4865,4855,4865,4850,2018
|
|
20240220,122500,2759598825,4860,4860,4860,4850,188
|
|
20240220,122400,2758686105,4855,4855,4860,4855,269
|
|
20240220,122300,2757380100,4860,4860,4860,4850,199
|
|
20240220,122200,2756414710,4855,4860,4865,4855,829
|
|
20240220,122100,2752386665,4860,4845,4865,4845,372
|
|
20240220,122000,2750578755,4860,4860,4860,4860,0
|
|
20240220,121900,2750578755,4860,4840,4860,4840,642
|
|
20240220,121800,2747471455,4860,4855,4870,4855,1227
|
|
20240220,121700,2741508770,4855,4855,4855,4855,0
|
|
20240220,121600,2741508770,4855,4845,4855,4845,3182
|
|
20240220,121500,2726060960,4855,4855,4855,4855,0
|
|
20240220,121400,2726060960,4855,4835,4855,4835,1081
|
|
20240220,121300,2720825830,4845,4835,4845,4830,470
|
|
20240220,121200,2718553375,4835,4855,4855,4835,1143
|
|
20240220,121100,2713018750,4840,4850,4850,4840,343
|
|
20240220,121000,2711356390,4860,4860,4865,4845,212
|
|
20240220,120900,2710329065,4865,4860,4875,4845,1260
|
|
20240220,120800,2704209765,4860,4860,4870,4860,714
|
|
20240220,120700,2700739715,4860,4880,4890,4860,5630
|
|
20240220,120600,2673289795,4890,4880,4890,4880,3617
|
|
20240220,120500,2655631465,4880,4890,4890,4880,1575
|
|
20240220,120400,2647932955,4895,4895,4895,4890,1120
|
|
20240220,120300,2642452660,4900,4910,4910,4900,2142
|
|
20240220,120200,2631948425,4910,4910,4910,4910,104
|
|
20240220,120100,2631437785,4910,4920,4920,4910,1060
|
|
20240220,120000,2626228755,4925,4920,4925,4920,12
|
|
20240220,115900,2626169705,4925,4920,4925,4920,201
|
|
20240220,115800,2625179830,4925,4915,4925,4915,87
|
|
20240220,115700,2624751870,4915,4915,4915,4915,18
|
|
20240220,115600,2624663400,4915,4920,4920,4915,507
|
|
20240220,115500,2622169825,4920,4920,4920,4920,3
|
|
20240220,115400,2622155065,4920,4920,4920,4920,7
|
|
20240220,115300,2622120625,4920,4940,4940,4920,99
|
|
20240220,115200,2621633060,4925,4935,4935,4925,67
|
|
20240220,115100,2621302725,4945,4945,4945,4945,0
|
|
20240220,115000,2621302725,4945,4945,4945,4945,0
|
|
20240220,114900,2621302725,4945,4925,4945,4925,5
|
|
20240220,114800,2621278065,4925,4925,4925,4925,20
|
|
20240220,114700,2621179565,4925,4940,4940,4925,1051
|
|
20240220,114600,2615994555,4950,4945,4950,4945,68
|
|
20240220,114500,2615658055,4945,4945,4945,4945,425
|
|
20240220,114400,2613556430,4950,4950,4950,4950,100
|
|
20240220,114300,2613061430,4945,4945,4945,4945,75
|
|
20240220,114200,2612690555,4945,4940,4945,4935,1362
|
|
20240220,114100,2605958465,4940,4945,4945,4940,413
|
|
20240220,114000,2603917690,4940,4945,4950,4940,881
|
|
20240220,113900,2599562360,4945,4945,4945,4945,10
|
|
20240220,113800,2599512910,4950,4950,4950,4950,4
|
|
20240220,113700,2599493110,4945,4945,4945,4945,10
|
|
20240220,113600,2599443660,4945,4945,4945,4945,451
|
|
20240220,113500,2597213465,4950,4950,4950,4950,339
|
|
20240220,113400,2595535415,4950,4945,4950,4945,324
|
|
20240220,113300,2593932225,4945,4945,4945,4945,169
|
|
20240220,113200,2593096520,4945,4950,4950,4945,761
|
|
20240220,113100,2589331375,4945,4940,4945,4940,17
|
|
20240220,113000,2589247360,4945,4950,4950,4945,304
|
|
20240220,112900,2587743835,4950,4950,4950,4945,238
|
|
20240220,112800,2586566500,4945,4950,4950,4945,437
|
|
20240220,112700,2584405530,4950,4955,4955,4950,121
|
|
20240220,112600,2583806025,4955,4955,4960,4950,742
|
|
20240220,112500,2580127605,4955,4945,4955,4940,4184
|
|
20240220,112400,2559436880,4940,4940,4940,4940,40
|
|
20240220,112300,2559239280,4935,4935,4935,4935,0
|
|
20240220,112200,2559239280,4935,4945,4945,4935,812
|
|
20240220,112100,2555231750,4940,4945,4945,4940,1126
|
|
20240220,112000,2549669240,4935,4935,4935,4935,0
|
|
20240220,111900,2549669240,4935,4940,4940,4935,2367
|
|
20240220,111800,2537978450,4945,4930,4945,4930,1119
|
|
20240220,111700,2532457445,4930,4935,4935,4930,1823
|
|
20240220,111600,2523462730,4925,4935,4935,4925,570
|
|
20240220,111500,2520654095,4935,4930,4935,4930,326
|
|
20240220,111400,2519045970,4925,4930,4930,4925,803
|
|
20240220,111300,2515088930,4920,4930,4930,4920,788
|
|
20240220,111200,2511211405,4925,4940,4940,4925,2326
|
|
20240220,111100,2499744600,4920,4935,4935,4920,602
|
|
20240220,111000,2496778710,4925,4930,4930,4925,3000
|
|
20240220,110900,2482002295,4930,4930,4930,4930,989
|
|
20240220,110800,2477126525,4930,4930,4930,4930,1
|
|
20240220,110700,2477121595,4935,4935,4935,4935,12
|
|
20240220,110600,2477062375,4940,4900,4940,4900,2714
|
|
20240220,110500,2463664005,4890,4905,4905,4890,17296
|
|
20240220,110400,2379028050,4905,4895,4915,4895,6059
|
|
20240220,110300,2349313030,4895,4915,4925,4890,15200
|
|
20240220,110200,2274786380,4930,4935,4935,4920,3848
|
|
20240220,110100,2255819760,4935,4935,4935,4935,324
|
|
20240220,110000,2254220820,4935,4940,4945,4935,661
|
|
20240220,105900,2250957580,4940,4940,4940,4940,2321
|
|
20240220,105800,2239491840,4940,4935,4945,4935,3601
|
|
20240220,105700,2221693560,4935,4935,4935,4935,443
|
|
20240220,105600,2219507355,4940,4945,4945,4940,3414
|
|
20240220,105500,2202636640,4945,4945,4945,4945,963
|
|
20240220,105400,2197874605,4945,4930,4945,4930,1707
|
|
20240220,105300,2189434880,4915,4935,4935,4915,9828
|
|
20240220,105200,2141083350,4935,4935,4935,4935,0
|
|
20240220,105100,2141083350,4935,4940,4940,4935,100
|
|
20240220,105000,2140589425,4945,4960,4960,4945,14
|
|
20240220,104900,2140520180,4940,4940,4940,4940,0
|
|
20240220,104800,2140520180,4940,4960,4960,4940,2770
|
|
20240220,104700,2126800965,4960,4965,4965,4960,1124
|
|
20240220,104600,2121225805,4965,4960,4965,4960,40
|
|
20240220,104500,2121027255,4955,4955,4965,4955,4143
|
|
20240220,104400,2100490980,4960,4960,4960,4960,190
|
|
20240220,104300,2099548580,4960,4950,4960,4945,1892
|
|
20240220,104200,2090172940,4955,4940,4955,4940,20
|
|
20240220,104100,2090073915,4940,4950,4950,4940,783
|
|
20240220,104000,2086203445,4950,4950,4950,4950,0
|
|
20240220,103900,2086203445,4950,4955,4955,4950,1152
|
|
20240220,103800,2080499345,4955,4945,4955,4945,170
|
|
20240220,103700,2079658145,4945,4930,4945,4930,3190
|
|
20240220,103600,2063902770,4930,4930,4930,4930,20
|
|
20240220,103500,2063804170,4930,4915,4930,4915,406
|
|
20240220,103400,2061803020,4930,4920,4930,4920,536
|
|
20240220,103300,2059164340,4915,4930,4935,4915,2545
|
|
20240220,103200,2046630425,4930,4935,4935,4930,3481
|
|
20240220,103100,2029460705,4940,4940,4940,4940,1077
|
|
20240220,103000,2024140325,4935,4935,4945,4930,1088
|
|
20240220,102900,2018765770,4930,4930,4930,4930,0
|
|
20240220,102800,2018765770,4930,4930,4930,4930,0
|
|
20240220,102700,2018765770,4930,4935,4935,4930,2918
|
|
20240220,102600,2004380015,4930,4940,4940,4930,639
|
|
20240220,102500,2001228625,4950,4945,4950,4945,124
|
|
20240220,102400,2000615440,4950,4950,4950,4950,119
|
|
20240220,102300,2000026390,4955,4955,4960,4955,591
|
|
20240220,102200,1997097205,4955,4920,4960,4920,1791
|
|
20240220,102100,1988240820,4920,4920,4920,4920,546
|
|
20240220,102000,1985554500,4920,4930,4930,4920,1268
|
|
20240220,101900,1979307910,4930,4945,4945,4930,455
|
|
20240220,101800,1977061720,4965,4965,4965,4965,2112
|
|
20240220,101700,1966575640,4930,4930,4930,4930,51
|
|
20240220,101600,1966324210,4925,4940,4950,4925,2634
|
|
20240220,101500,1953294040,4940,4940,4945,4940,284
|
|
20240220,101400,1951890030,4945,4940,4945,4940,1844
|
|
20240220,101300,1942780650,4940,4955,4955,4940,10376
|
|
20240220,101200,1891410195,4960,4990,4990,4960,6648
|
|
20240220,101100,1858323400,4985,4975,4990,4975,8019
|
|
20240220,101000,1818372240,4975,4975,4975,4965,9639
|
|
20240220,100900,1770440600,4980,4975,4985,4970,6486
|
|
20240220,100800,1738155460,4985,4995,4995,4955,8666
|
|
20240220,100700,1695032445,4995,4915,5040,4915,55746
|
|
20240220,100600,1416648175,4915,4915,4915,4915,10
|
|
20240220,100500,1416599025,4915,4920,4940,4915,12337
|
|
20240220,100400,1355863745,4945,4920,4945,4915,6308
|
|
20240220,100300,1324796570,4915,4930,4950,4915,3026
|
|
20240220,100200,1309913085,4940,4940,4950,4940,2055
|
|
20240220,100100,1299748945,4925,4905,4945,4905,6900
|
|
20240220,100000,1265705810,4910,4930,4940,4910,6115
|
|
20240220,095900,1235632260,4910,4910,4910,4910,499
|
|
20240220,095800,1233182170,4910,4915,4940,4910,4608
|
|
20240220,095700,1210467260,4930,4915,4930,4910,1758
|
|
20240220,095600,1201828120,4925,4920,4940,4920,915
|
|
20240220,095500,1197316915,4950,4925,4950,4920,6931
|
|
20240220,095400,1163065940,4930,4865,4930,4865,17269
|
|
20240220,095300,1078591980,4870,4880,4880,4865,25112
|
|
20240220,095200,956403245,4880,4815,4880,4815,21457
|
|
20240220,095100,852298270,4820,4820,4820,4820,4731
|
|
20240220,095000,829494850,4815,4815,4815,4815,100
|
|
20240220,094900,829013350,4815,4790,4815,4790,10010
|
|
20240220,094800,780828330,4790,4785,4790,4785,932
|
|
20240220,094700,776364660,4785,4780,4785,4780,1307
|
|
20240220,094600,770117195,4780,4775,4785,4775,12
|
|
20240220,094500,770059810,4775,4775,4775,4775,499
|
|
20240220,094400,767677085,4775,4760,4775,4760,39
|
|
20240220,094300,767491430,4785,4785,4785,4785,1
|
|
20240220,094200,767486645,4760,4790,4790,4760,3125
|
|
20240220,094100,752567800,4780,4775,4780,4775,62
|
|
20240220,094000,752271745,4790,4775,4790,4775,1026
|
|
20240220,093900,747372565,4770,4770,4775,4765,1656
|
|
20240220,093800,739474425,4775,4780,4780,4765,6139
|
|
20240220,093700,710183370,4785,4795,4815,4785,3305
|
|
20240220,093600,694358370,4820,4805,4820,4790,7405
|
|
20240220,093500,658835850,4820,4825,4825,4810,1615
|
|
20240220,093400,651067590,4815,4815,4820,4815,4600
|
|
20240220,093300,628911600,4810,4785,4815,4785,134
|
|
20240220,093200,628269745,4820,4820,4820,4785,3334
|
|
20240220,093100,612204690,4820,4790,4820,4790,6127
|
|
20240220,093000,582822560,4790,4760,4790,4750,2973
|
|
20240220,092900,568647545,4780,4780,4780,4760,1337
|
|
20240220,092800,562262625,4755,4760,4765,4755,11615
|
|
20240220,092700,507007525,4795,4780,4795,4760,4467
|
|
20240220,092600,485713135,4795,4790,4795,4780,1907
|
|
20240220,092500,476595485,4790,4780,4795,4780,305
|
|
20240220,092400,475135075,4780,4790,4790,4780,16824
|
|
20240220,092300,394698485,4795,4835,4835,4795,3385
|
|
20240220,092200,378420570,4845,4820,4845,4800,17802
|
|
20240220,092100,292825850,4840,4820,4840,4820,4686
|
|
20240220,092000,270239310,4820,4830,4835,4820,11027
|
|
20240220,091900,217011315,4830,4850,4850,4830,444
|
|
20240220,091800,214865915,4855,4855,4855,4855,4
|
|
20240220,091700,214846495,4825,4835,4855,4825,7602
|
|
20240220,091600,178141255,4830,4835,4860,4830,607
|
|
20240220,091500,175206400,4835,4830,4835,4830,705
|
|
20240220,091400,171798225,4835,4850,4850,4830,8418
|
|
20240220,091300,131088170,4870,4850,4870,4850,710
|
|
20240220,091200,127634670,4850,4855,4855,4850,1630
|
|
20240220,091100,119724245,4855,4870,4870,4855,1492
|
|
20240220,091000,112463305,4875,4875,4875,4855,2120
|
|
20240220,090900,102170625,4855,4855,4855,4855,801
|
|
20240220,090800,98281770,4855,4855,4855,4855,1083
|
|
20240220,090700,93023805,4855,4885,4885,4855,1063
|
|
20240220,090600,87850695,4860,4855,4895,4855,2810
|
|
20240220,090500,74203770,4855,4855,4865,4855,3285
|
|
20240220,090400,58238635,4865,4875,4875,4860,1201
|
|
20240220,090300,52396655,4885,4885,4885,4880,1311
|
|
20240220,090200,45992925,4885,4910,4925,4885,354
|
|
20240220,090100,44255120,4900,4875,4905,4875,4236
|
|
20240220,090000,23568365,4840,4835,4875,4835,1911
|