610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,190600,3387927565,3720,3720,3720,3720,0
|
|
20240220,190500,3387927565,3720,3720,3720,3720,0
|
|
20240220,190400,3387927565,3720,3720,3720,3720,0
|
|
20240220,190300,3387927565,3720,3720,3720,3720,0
|
|
20240220,190200,3387927565,3720,3720,3720,3720,0
|
|
20240220,190100,3387927565,3720,3720,3720,3720,0
|
|
20240220,190000,3387927565,3720,3720,3720,3720,0
|
|
20240220,185900,3387927565,3720,3720,3720,3720,0
|
|
20240220,185800,3387927565,3720,3720,3720,3720,0
|
|
20240220,185700,3387927565,3720,3720,3720,3720,0
|
|
20240220,185600,3387927565,3720,3720,3720,3720,0
|
|
20240220,185500,3387927565,3720,3720,3720,3720,0
|
|
20240220,185400,3387927565,3720,3720,3720,3720,0
|
|
20240220,185300,3387927565,3720,3720,3720,3720,0
|
|
20240220,185200,3387927565,3720,3720,3720,3720,0
|
|
20240220,185100,3387927565,3720,3720,3720,3720,0
|
|
20240220,185000,3387927565,3720,3720,3720,3720,0
|
|
20240220,184900,3387927565,3720,3720,3720,3720,0
|
|
20240220,184800,3387927565,3720,3720,3720,3720,0
|
|
20240220,184700,3387927565,3720,3720,3720,3720,0
|
|
20240220,184600,3387927565,3720,3720,3720,3720,0
|
|
20240220,184500,3387927565,3720,3720,3720,3720,0
|
|
20240220,184400,3387927565,3720,3720,3720,3720,0
|
|
20240220,184300,3387927565,3720,3720,3720,3720,0
|
|
20240220,184200,3387927565,3720,3720,3720,3720,0
|
|
20240220,184100,3387927565,3720,3720,3720,3720,0
|
|
20240220,184000,3387927565,3720,3720,3720,3720,0
|
|
20240220,183900,3387927565,3720,3720,3720,3720,0
|
|
20240220,183800,3387927565,3720,3720,3720,3720,0
|
|
20240220,183700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,183600,3387927565,3720,3720,3720,3720,0
|
|
20240220,183500,3387927565,3720,3720,3720,3720,0
|
|
20240220,183400,3387927565,3720,3720,3720,3720,0
|
|
20240220,183300,3387927565,3720,3720,3720,3720,0
|
|
20240220,183200,3387927565,3720,3720,3720,3720,0
|
|
20240220,183100,3387927565,3720,3720,3720,3720,0
|
|
20240220,183000,3387927565,3720,3720,3720,3720,0
|
|
20240220,182900,3387927565,3720,3720,3720,3720,0
|
|
20240220,182800,3387927565,3720,3720,3720,3720,0
|
|
20240220,182700,3387927565,3720,3720,3720,3720,0
|
|
20240220,182600,3387927565,3720,3720,3720,3720,0
|
|
20240220,182500,3387927565,3720,3720,3720,3720,0
|
|
20240220,182400,3387927565,3720,3720,3720,3720,0
|
|
20240220,182300,3387927565,3720,3720,3720,3720,0
|
|
20240220,182200,3387927565,3720,3720,3720,3720,0
|
|
20240220,182100,3387927565,3720,3720,3720,3720,0
|
|
20240220,182000,3387927565,3720,3720,3720,3720,0
|
|
20240220,181900,3387927565,3720,3720,3720,3720,0
|
|
20240220,181800,3387927565,3720,3720,3720,3720,0
|
|
20240220,181700,3387927565,3720,3720,3720,3720,0
|
|
20240220,181600,3387927565,3720,3720,3720,3720,0
|
|
20240220,181500,3387927565,3720,3720,3720,3720,0
|
|
20240220,181400,3387927565,3720,3720,3720,3720,0
|
|
20240220,181300,3387927565,3720,3720,3720,3720,0
|
|
20240220,181200,3387927565,3720,3720,3720,3720,0
|
|
20240220,181100,3387927565,3720,3720,3720,3720,0
|
|
20240220,181000,3387927565,3720,3720,3720,3720,0
|
|
20240220,180900,3387927565,3720,3720,3720,3720,0
|
|
20240220,180800,3387927565,3720,3720,3720,3720,0
|
|
20240220,180700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,180600,3387927565,3720,3720,3720,3720,0
|
|
20240220,180500,3387927565,3720,3720,3720,3720,0
|
|
20240220,180400,3387927565,3720,3720,3720,3720,0
|
|
20240220,180300,3387927565,3720,3720,3720,3720,0
|
|
20240220,180200,3387927565,3720,3720,3720,3720,0
|
|
20240220,180100,3387927565,3720,3720,3720,3720,0
|
|
20240220,180000,3387927565,3720,3720,3720,3720,0
|
|
20240220,175900,3387927565,3720,3720,3720,3720,0
|
|
20240220,175800,3387927565,3720,3720,3720,3720,0
|
|
20240220,175700,3387927565,3720,3720,3720,3720,0
|
|
20240220,175600,3387927565,3720,3720,3720,3720,0
|
|
20240220,175500,3387927565,3720,3720,3720,3720,0
|
|
20240220,175400,3387927565,3720,3720,3720,3720,0
|
|
20240220,175300,3387927565,3720,3720,3720,3720,0
|
|
20240220,175200,3387927565,3720,3720,3720,3720,0
|
|
20240220,175100,3387927565,3720,3720,3720,3720,0
|
|
20240220,175000,3387927565,3720,3720,3720,3720,0
|
|
20240220,174900,3387927565,3720,3720,3720,3720,0
|
|
20240220,174800,3387927565,3720,3720,3720,3720,0
|
|
20240220,174700,3387927565,3720,3720,3720,3720,0
|
|
20240220,174600,3387927565,3720,3720,3720,3720,0
|
|
20240220,174500,3387927565,3720,3720,3720,3720,0
|
|
20240220,174400,3387927565,3720,3720,3720,3720,0
|
|
20240220,174300,3387927565,3720,3720,3720,3720,0
|
|
20240220,174200,3387927565,3720,3720,3720,3720,0
|
|
20240220,174100,3387927565,3720,3720,3720,3720,0
|
|
20240220,174000,3387927565,3720,3720,3720,3720,0
|
|
20240220,173900,3387927565,3720,3720,3720,3720,0
|
|
20240220,173800,3387927565,3720,3720,3720,3720,0
|
|
20240220,173700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,173600,3387927565,3720,3720,3720,3720,0
|
|
20240220,173500,3387927565,3720,3720,3720,3720,0
|
|
20240220,173400,3387927565,3720,3720,3720,3720,0
|
|
20240220,173300,3387927565,3720,3720,3720,3720,0
|
|
20240220,173200,3387927565,3720,3720,3720,3720,0
|
|
20240220,173100,3387927565,3720,3720,3720,3720,0
|
|
20240220,173000,3387927565,3720,3720,3720,3720,0
|
|
20240220,172900,3387927565,3720,3720,3720,3720,0
|
|
20240220,172800,3387927565,3720,3720,3720,3720,0
|
|
20240220,172700,3387927565,3720,3720,3720,3720,0
|
|
20240220,172600,3387927565,3720,3720,3720,3720,0
|
|
20240220,172500,3387927565,3720,3720,3720,3720,0
|
|
20240220,172400,3387927565,3720,3720,3720,3720,0
|
|
20240220,172300,3387927565,3720,3720,3720,3720,0
|
|
20240220,172200,3387927565,3720,3720,3720,3720,0
|
|
20240220,172100,3387927565,3720,3720,3720,3720,0
|
|
20240220,172000,3387927565,3720,3720,3720,3720,0
|
|
20240220,171900,3387927565,3720,3720,3720,3720,0
|
|
20240220,171800,3387927565,3720,3720,3720,3720,0
|
|
20240220,171700,3387927565,3720,3720,3720,3720,0
|
|
20240220,171600,3387927565,3720,3720,3720,3720,0
|
|
20240220,171500,3387927565,3720,3720,3720,3720,0
|
|
20240220,171400,3387927565,3720,3720,3720,3720,0
|
|
20240220,171300,3387927565,3720,3720,3720,3720,0
|
|
20240220,171200,3387927565,3720,3720,3720,3720,0
|
|
20240220,171100,3387927565,3720,3720,3720,3720,0
|
|
20240220,171000,3387927565,3720,3720,3720,3720,0
|
|
20240220,170900,3387927565,3720,3720,3720,3720,0
|
|
20240220,170800,3387927565,3720,3720,3720,3720,0
|
|
20240220,170700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,170600,3387927565,3720,3720,3720,3720,0
|
|
20240220,170500,3387927565,3720,3720,3720,3720,0
|
|
20240220,170400,3387927565,3720,3720,3720,3720,0
|
|
20240220,170300,3387927565,3720,3720,3720,3720,0
|
|
20240220,170200,3387927565,3720,3720,3720,3720,0
|
|
20240220,170100,3387927565,3720,3720,3720,3720,0
|
|
20240220,170000,3387927565,3720,3720,3720,3720,0
|
|
20240220,165900,3387927565,3720,3720,3720,3720,0
|
|
20240220,165800,3387927565,3720,3720,3720,3720,0
|
|
20240220,165700,3387927565,3720,3720,3720,3720,0
|
|
20240220,165600,3387927565,3720,3720,3720,3720,0
|
|
20240220,165500,3387927565,3720,3720,3720,3720,0
|
|
20240220,165400,3387927565,3720,3720,3720,3720,0
|
|
20240220,165300,3387927565,3720,3720,3720,3720,0
|
|
20240220,165200,3387927565,3720,3720,3720,3720,0
|
|
20240220,165100,3387927565,3720,3720,3720,3720,0
|
|
20240220,165000,3387927565,3720,3720,3720,3720,0
|
|
20240220,164900,3387927565,3720,3720,3720,3720,0
|
|
20240220,164800,3387927565,3720,3720,3720,3720,0
|
|
20240220,164700,3387927565,3720,3720,3720,3720,0
|
|
20240220,164600,3387927565,3720,3720,3720,3720,0
|
|
20240220,164500,3387927565,3720,3720,3720,3720,0
|
|
20240220,164400,3387927565,3720,3720,3720,3720,0
|
|
20240220,164300,3387927565,3720,3720,3720,3720,0
|
|
20240220,164200,3387927565,3720,3720,3720,3720,0
|
|
20240220,164100,3387927565,3720,3720,3720,3720,0
|
|
20240220,164000,3387927565,3720,3720,3720,3720,0
|
|
20240220,163900,3387927565,3720,3720,3720,3720,0
|
|
20240220,163800,3387927565,3720,3720,3720,3720,0
|
|
20240220,163700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,163600,3387927565,3720,3720,3720,3720,0
|
|
20240220,163500,3387927565,3720,3720,3720,3720,0
|
|
20240220,163400,3387927565,3720,3720,3720,3720,0
|
|
20240220,163300,3387927565,3720,3720,3720,3720,0
|
|
20240220,163200,3387927565,3720,3720,3720,3720,0
|
|
20240220,163100,3387927565,3720,3720,3720,3720,0
|
|
20240220,163000,3387927565,3720,3720,3720,3720,0
|
|
20240220,162900,3387927565,3720,3720,3720,3720,0
|
|
20240220,162800,3387927565,3720,3720,3720,3720,0
|
|
20240220,162700,3387927565,3720,3720,3720,3720,0
|
|
20240220,162600,3387927565,3720,3720,3720,3720,0
|
|
20240220,162500,3387927565,3720,3720,3720,3720,0
|
|
20240220,162400,3387927565,3720,3720,3720,3720,0
|
|
20240220,162300,3387927565,3720,3720,3720,3720,0
|
|
20240220,162200,3387927565,3720,3720,3720,3720,0
|
|
20240220,162100,3387927565,3720,3720,3720,3720,0
|
|
20240220,162000,3387927565,3720,3720,3720,3720,0
|
|
20240220,161900,3387927565,3720,3720,3720,3720,0
|
|
20240220,161800,3387927565,3720,3720,3720,3720,0
|
|
20240220,161700,3387927565,3720,3720,3720,3720,0
|
|
20240220,161600,3387927565,3720,3720,3720,3720,0
|
|
20240220,161500,3387927565,3720,3720,3720,3720,0
|
|
20240220,161400,3387927565,3720,3720,3720,3720,0
|
|
20240220,161300,3387927565,3720,3720,3720,3720,0
|
|
20240220,161200,3387927565,3720,3720,3720,3720,0
|
|
20240220,161100,3387927565,3720,3720,3720,3720,0
|
|
20240220,161000,3387927565,3720,3720,3720,3720,0
|
|
20240220,160900,3387927565,3720,3720,3720,3720,0
|
|
20240220,160800,3387927565,3720,3720,3720,3720,0
|
|
20240220,160700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,160600,3387927565,3720,3720,3720,3720,0
|
|
20240220,160500,3387927565,3720,3720,3720,3720,0
|
|
20240220,160400,3387927565,3720,3720,3720,3720,0
|
|
20240220,160300,3387927565,3720,3720,3720,3720,0
|
|
20240220,160200,3387927565,3720,3720,3720,3720,0
|
|
20240220,160100,3387927565,3720,3720,3720,3720,0
|
|
20240220,160000,3387927565,3720,3720,3720,3720,0
|
|
20240220,155900,3387927565,3720,3720,3720,3720,0
|
|
20240220,155800,3387927565,3720,3720,3720,3720,0
|
|
20240220,155700,3387927565,3720,3720,3720,3720,0
|
|
20240220,155600,3387927565,3720,3720,3720,3720,0
|
|
20240220,155500,3387927565,3720,3720,3720,3720,0
|
|
20240220,155400,3387927565,3720,3720,3720,3720,0
|
|
20240220,155300,3387927565,3720,3720,3720,3720,0
|
|
20240220,155200,3387927565,3720,3720,3720,3720,0
|
|
20240220,155100,3387927565,3720,3720,3720,3720,0
|
|
20240220,155000,3387927565,3720,3720,3720,3720,0
|
|
20240220,154900,3387927565,3720,3720,3720,3720,0
|
|
20240220,154800,3387927565,3720,3720,3720,3720,0
|
|
20240220,154700,3387927565,3720,3720,3720,3720,0
|
|
20240220,154600,3387927565,3720,3720,3720,3720,0
|
|
20240220,154500,3387927565,3720,3720,3720,3720,0
|
|
20240220,154400,3387927565,3720,3720,3720,3720,0
|
|
20240220,154300,3387927565,3720,3720,3720,3720,0
|
|
20240220,154200,3387927565,3720,3720,3720,3720,0
|
|
20240220,154100,3387927565,3720,3720,3720,3720,0
|
|
20240220,154000,3387927565,3720,3720,3720,3720,0
|
|
20240220,153900,3387927565,3720,3720,3720,3720,0
|
|
20240220,153800,3387927565,3720,3720,3720,3720,0
|
|
20240220,153700,3387927565,3720,3720,3720,3720,2969
|
|
20240220,153600,3387927565,3720,3720,3720,3720,0
|
|
20240220,153500,3387927565,3720,3720,3720,3720,0
|
|
20240220,153400,3387927565,3720,3720,3720,3720,0
|
|
20240220,153300,3387927565,3720,3720,3720,3720,0
|
|
20240220,153200,3387927565,3720,3720,3720,3720,0
|
|
20240220,153100,3387927565,3720,3720,3720,3720,0
|
|
20240220,153000,3387927565,3720,3720,3720,3720,2969
|
|
20240220,152900,3376882885,3730,3730,3730,3730,0
|
|
20240220,152800,3376882885,3730,3730,3730,3730,0
|
|
20240220,152700,3376882885,3730,3730,3730,3730,0
|
|
20240220,152600,3376882885,3730,3730,3730,3730,0
|
|
20240220,152500,3376882885,3730,3730,3730,3730,0
|
|
20240220,152400,3376882885,3730,3730,3730,3730,0
|
|
20240220,152300,3376882885,3730,3730,3730,3730,0
|
|
20240220,152200,3376882885,3730,3730,3730,3730,0
|
|
20240220,152100,3376882885,3730,3730,3730,3730,0
|
|
20240220,152000,3376882885,3730,3730,3730,3730,0
|
|
20240220,151900,3376882885,3730,3725,3730,3710,1136
|
|
20240220,151800,3372649595,3730,3705,3730,3705,1061
|
|
20240220,151700,3368718565,3710,3715,3715,3710,4305
|
|
20240220,151600,3352744775,3720,3720,3720,3720,10
|
|
20240220,151500,3352707575,3720,3710,3720,3710,26
|
|
20240220,151400,3352611105,3720,3720,3720,3720,1012
|
|
20240220,151300,3348846465,3720,3720,3720,3720,4
|
|
20240220,151200,3348831585,3730,3730,3730,3720,243
|
|
20240220,151100,3347925225,3720,3725,3725,3710,514
|
|
20240220,151000,3346010660,3725,3730,3730,3710,8774
|
|
20240220,150900,3313445380,3730,3730,3730,3730,28
|
|
20240220,150800,3313340940,3725,3730,3730,3720,75
|
|
20240220,150700,3313061610,3715,3730,3730,3715,51
|
|
20240220,150600,3312872130,3715,3715,3715,3715,1046
|
|
20240220,150500,3308986240,3715,3730,3730,3715,328
|
|
20240220,150400,3307766540,3740,3740,3740,3740,0
|
|
20240220,150300,3307766540,3740,3740,3740,3740,20
|
|
20240220,150200,3307691740,3730,3730,3730,3730,50
|
|
20240220,150100,3307505240,3720,3740,3740,3720,3538
|
|
20240220,150000,3294274115,3740,3740,3740,3740,303
|
|
20240220,145900,3293140895,3740,3740,3740,3740,10
|
|
20240220,145800,3293103495,3740,3740,3740,3740,0
|
|
20240220,145700,3293103495,3740,3740,3740,3740,1000
|
|
20240220,145600,3289363495,3715,3735,3740,3715,4438
|
|
20240220,145500,3272769350,3735,3730,3735,3710,1590
|
|
20240220,145400,3266835875,3730,3720,3730,3710,3528
|
|
20240220,145300,3253711675,3715,3720,3720,3715,873
|
|
20240220,145200,3250466155,3720,3715,3730,3715,262
|
|
20240220,145100,3249491560,3715,3730,3740,3715,676
|
|
20240220,145000,3246973420,3730,3720,3740,3720,810
|
|
20240220,144900,3243948690,3730,3720,3730,3720,862
|
|
20240220,144800,3240740050,3720,3720,3730,3715,1004
|
|
20240220,144700,3237005625,3720,3720,3745,3715,2098
|
|
20240220,144600,3229202710,3725,3730,3730,3725,430
|
|
20240220,144500,3227600760,3745,3745,3745,3745,410
|
|
20240220,144400,3226065310,3745,3745,3745,3745,0
|
|
20240220,144300,3226065310,3745,3750,3750,3720,2665
|
|
20240220,144200,3216072200,3750,3725,3750,3725,3003
|
|
20240220,144100,3204885975,3720,3720,3720,3720,1605
|
|
20240220,144000,3198915375,3720,3720,3720,3720,168
|
|
20240220,143900,3198290415,3720,3720,3720,3720,1
|
|
20240220,143800,3198286695,3705,3710,3710,3705,2157
|
|
20240220,143700,3190290755,3710,3720,3720,3710,2545
|
|
20240220,143600,3180823805,3720,3720,3720,3720,54
|
|
20240220,143500,3180622925,3720,3720,3720,3720,111
|
|
20240220,143400,3180210005,3710,3710,3710,3710,0
|
|
20240220,143300,3180210005,3710,3715,3720,3710,11375
|
|
20240220,143200,3138005765,3715,3715,3715,3715,30
|
|
20240220,143100,3137894315,3715,3725,3725,3715,5
|
|
20240220,143000,3137875730,3715,3725,3725,3715,6
|
|
20240220,142900,3137853410,3725,3710,3725,3710,65
|
|
20240220,142800,3137612245,3725,3725,3725,3725,0
|
|
20240220,142700,3137612245,3725,3720,3725,3720,1060
|
|
20240220,142600,3133664045,3720,3720,3720,3720,1679
|
|
20240220,142500,3127418165,3720,3720,3720,3720,492
|
|
20240220,142400,3125587925,3720,3720,3720,3720,343
|
|
20240220,142300,3124311965,3710,3710,3710,3710,280
|
|
20240220,142200,3123273165,3720,3720,3720,3720,10
|
|
20240220,142100,3123235965,3720,3710,3720,3710,123
|
|
20240220,142000,3122779425,3720,3720,3720,3710,226
|
|
20240220,141900,3121938945,3710,3720,3720,3710,10042
|
|
20240220,141800,3084683115,3710,3715,3715,3710,120
|
|
20240220,141700,3084237415,3715,3715,3715,3715,30
|
|
20240220,141600,3084125965,3720,3720,3720,3720,51
|
|
20240220,141500,3083936245,3710,3715,3715,3710,614
|
|
20240220,141400,3081658235,3715,3715,3715,3715,1627
|
|
20240220,141300,3075613930,3715,3720,3720,3715,1626
|
|
20240220,141200,3069573325,3715,3715,3720,3715,3944
|
|
20240220,141100,3054921165,3720,3725,3725,3720,50
|
|
20240220,141000,3054735080,3725,3730,3730,3720,12320
|
|
20240220,140900,3008879145,3725,3730,3735,3725,745
|
|
20240220,140800,3006102850,3730,3730,3730,3730,397
|
|
20240220,140700,3004622040,3735,3745,3745,3730,1071
|
|
20240220,140600,3000626760,3725,3745,3745,3725,516
|
|
20240220,140500,2998704490,3730,3735,3745,3730,6143
|
|
20240220,140400,2975791050,3730,3750,3750,3730,8657
|
|
20240220,140300,2943423285,3750,3750,3750,3750,28
|
|
20240220,140200,2943318285,3750,3750,3750,3750,150
|
|
20240220,140100,2942755785,3745,3750,3750,3745,184
|
|
20240220,140000,2942066700,3750,3750,3750,3750,0
|
|
20240220,135900,2942066700,3750,3750,3750,3750,50
|
|
20240220,135800,2941879200,3750,3750,3750,3750,25
|
|
20240220,135700,2941785450,3750,3750,3750,3750,28
|
|
20240220,135600,2941680450,3745,3745,3745,3745,0
|
|
20240220,135500,2941680450,3745,3745,3745,3745,1
|
|
20240220,135400,2941676705,3745,3750,3750,3745,6
|
|
20240220,135300,2941654210,3750,3755,3755,3750,146
|
|
20240220,135200,2941106210,3755,3750,3755,3750,1018
|
|
20240220,135100,2937286870,3745,3745,3745,3745,0
|
|
20240220,135000,2937286870,3745,3750,3755,3745,1119
|
|
20240220,134900,2933093780,3750,3750,3750,3750,136
|
|
20240220,134800,2932583780,3755,3755,3755,3755,100
|
|
20240220,134700,2932208280,3760,3745,3760,3745,1502
|
|
20240220,134600,2926575775,3745,3745,3745,3745,613
|
|
20240220,134500,2924280090,3745,3750,3750,3745,202
|
|
20240220,134400,2923523565,3760,3760,3760,3760,10
|
|
20240220,134300,2923485965,3750,3750,3750,3750,107
|
|
20240220,134200,2923084715,3750,3750,3750,3750,736
|
|
20240220,134100,2920324715,3750,3750,3750,3750,300
|
|
20240220,134000,2919199715,3765,3765,3765,3765,2
|
|
20240220,133900,2919192185,3765,3765,3765,3765,53
|
|
20240220,133800,2918992640,3765,3745,3765,3745,250
|
|
20240220,133700,2918054390,3745,3750,3750,3745,200
|
|
20240220,133600,2917304920,3770,3770,3770,3770,90
|
|
20240220,133500,2916965620,3770,3750,3770,3750,461
|
|
20240220,133400,2915236850,3750,3770,3770,3750,226
|
|
20240220,133300,2914386185,3770,3780,3780,3770,62
|
|
20240220,133200,2914152435,3775,3775,3775,3775,10
|
|
20240220,133100,2914114685,3775,3760,3775,3760,535
|
|
20240220,133000,2912097140,3755,3755,3755,3755,53
|
|
20240220,132900,2911898125,3755,3765,3765,3755,15
|
|
20240220,132800,2911841790,3770,3775,3775,3770,23
|
|
20240220,132700,2911755070,3775,3775,3775,3775,52
|
|
20240220,132600,2911558770,3775,3775,3775,3775,6
|
|
20240220,132500,2911536120,3775,3775,3775,3775,0
|
|
20240220,132400,2911536120,3775,3775,3775,3775,2110
|
|
20240220,132300,2903570870,3775,3770,3775,3770,101
|
|
20240220,132200,2903189845,3775,3770,3775,3770,2137
|
|
20240220,132100,2895124890,3770,3760,3770,3760,578
|
|
20240220,132000,2892949610,3755,3755,3755,3755,28
|
|
20240220,131900,2892844470,3755,3755,3755,3755,5
|
|
20240220,131800,2892825695,3750,3745,3750,3745,2250
|
|
20240220,131700,2884396480,3740,3740,3740,3740,48
|
|
20240220,131600,2884216960,3740,3735,3740,3735,3242
|
|
20240220,131500,2872108010,3735,3735,3735,3735,1
|
|
20240220,131400,2872104275,3735,3735,3735,3735,2450
|
|
20240220,131300,2862953525,3735,3735,3735,3735,268
|
|
20240220,131200,2861952545,3735,3735,3735,3735,497
|
|
20240220,131100,2860096250,3735,3735,3735,3735,78
|
|
20240220,131000,2859804920,3735,3740,3740,3735,3960
|
|
20240220,130900,2845014305,3735,3735,3735,3735,0
|
|
20240220,130800,2845014305,3735,3740,3740,3735,316
|
|
20240220,130700,2843833275,3735,3735,3735,3735,0
|
|
20240220,130600,2843833275,3735,3735,3735,3735,0
|
|
20240220,130500,2843833275,3735,3740,3740,3735,2573
|
|
20240220,130400,2834210270,3740,3740,3740,3740,558
|
|
20240220,130300,2832123350,3745,3745,3745,3745,1
|
|
20240220,130200,2832119605,3745,3745,3745,3745,2
|
|
20240220,130100,2832112115,3745,3745,3745,3745,0
|
|
20240220,130000,2832112115,3745,3745,3745,3745,0
|
|
20240220,125900,2832112115,3745,3740,3745,3740,103
|
|
20240220,125800,2831726880,3745,3745,3745,3745,473
|
|
20240220,125700,2829955495,3740,3740,3740,3740,200
|
|
20240220,125600,2829207495,3740,3735,3740,3735,350
|
|
20240220,125500,2827899495,3735,3735,3735,3735,0
|
|
20240220,125400,2827899495,3735,3745,3745,3735,384
|
|
20240220,125300,2826464885,3745,3745,3745,3745,31
|
|
20240220,125200,2826348790,3745,3735,3745,3735,1002
|
|
20240220,125100,2822606300,3735,3735,3735,3735,116
|
|
20240220,125000,2822173040,3735,3735,3745,3735,403
|
|
20240220,124900,2820667635,3735,3745,3745,3735,10398
|
|
20240220,124800,2781781735,3750,3755,3755,3750,1776
|
|
20240220,124700,2775119045,3755,3755,3755,3750,74
|
|
20240220,124600,2774841430,3750,3750,3750,3750,20
|
|
20240220,124500,2774766430,3750,3755,3755,3750,1975
|
|
20240220,124400,2767360125,3755,3755,3755,3755,2
|
|
20240220,124300,2767352615,3755,3755,3755,3755,213
|
|
20240220,124200,2766552800,3755,3760,3760,3755,135
|
|
20240220,124100,2766045855,3760,3760,3760,3760,0
|
|
20240220,124000,2766045855,3760,3760,3760,3760,0
|
|
20240220,123900,2766045855,3760,3760,3760,3760,0
|
|
20240220,123800,2766045855,3760,3755,3760,3755,127
|
|
20240220,123700,2765568965,3755,3755,3755,3755,100
|
|
20240220,123600,2765193465,3755,3755,3755,3755,30
|
|
20240220,123500,2765080815,3760,3760,3760,3760,51
|
|
20240220,123400,2764889055,3760,3760,3760,3760,2
|
|
20240220,123300,2764881535,3760,3760,3760,3760,5
|
|
20240220,123200,2764862735,3760,3760,3760,3760,591
|
|
20240220,123100,2762640575,3755,3755,3755,3755,0
|
|
20240220,123000,2762640575,3755,3755,3755,3755,0
|
|
20240220,122900,2762640575,3755,3755,3755,3755,0
|
|
20240220,122800,2762640575,3755,3755,3755,3755,0
|
|
20240220,122700,2762640575,3755,3755,3755,3755,0
|
|
20240220,122600,2762640575,3755,3755,3755,3755,2
|
|
20240220,122500,2762633065,3760,3760,3760,3760,400
|
|
20240220,122400,2761129065,3760,3760,3760,3760,3
|
|
20240220,122300,2761117785,3760,3750,3760,3750,2136
|
|
20240220,122200,2753107525,3750,3750,3750,3750,150
|
|
20240220,122100,2752545025,3760,3760,3760,3760,277
|
|
20240220,122000,2751503505,3760,3760,3760,3760,48
|
|
20240220,121900,2751323025,3760,3760,3760,3760,0
|
|
20240220,121800,2751323025,3760,3760,3760,3760,138
|
|
20240220,121700,2750804145,3760,3760,3760,3760,30
|
|
20240220,121600,2750691345,3765,3765,3765,3765,0
|
|
20240220,121500,2750691345,3765,3765,3765,3765,80
|
|
20240220,121400,2750390145,3765,3755,3765,3755,10
|
|
20240220,121300,2750352545,3750,3750,3750,3750,1620
|
|
20240220,121200,2744277545,3750,3750,3750,3750,120
|
|
20240220,121100,2743827545,3750,3770,3770,3750,41
|
|
20240220,121000,2743673395,3755,3755,3755,3755,663
|
|
20240220,120900,2741183830,3765,3765,3765,3765,108
|
|
20240220,120800,2740777210,3770,3770,3770,3770,0
|
|
20240220,120700,2740777210,3770,3770,3770,3770,0
|
|
20240220,120600,2740777210,3770,3770,3770,3770,10
|
|
20240220,120500,2740739510,3765,3765,3765,3765,5
|
|
20240220,120400,2740720685,3765,3765,3765,3765,1
|
|
20240220,120300,2740716920,3765,3770,3770,3765,4
|
|
20240220,120200,2740701855,3770,3770,3770,3770,100
|
|
20240220,120100,2740324855,3775,3775,3775,3775,0
|
|
20240220,120000,2740324855,3775,3775,3775,3775,0
|
|
20240220,115900,2740324855,3775,3775,3775,3775,1
|
|
20240220,115800,2740321080,3775,3775,3775,3775,20
|
|
20240220,115700,2740245580,3775,3765,3775,3765,5
|
|
20240220,115600,2740226715,3765,3775,3775,3765,2007
|
|
20240220,115500,2732670290,3755,3755,3755,3755,150
|
|
20240220,115400,2732107040,3755,3755,3755,3755,50
|
|
20240220,115300,2731919290,3775,3775,3775,3775,0
|
|
20240220,115200,2731919290,3775,3750,3775,3750,119
|
|
20240220,115100,2731472745,3750,3750,3750,3750,2
|
|
20240220,115000,2731465245,3750,3750,3750,3750,468
|
|
20240220,114900,2729710245,3750,3760,3760,3750,36
|
|
20240220,114800,2729574895,3770,3770,3770,3770,1
|
|
20240220,114700,2729571125,3780,3780,3780,3780,0
|
|
20240220,114600,2729571125,3780,3780,3780,3780,0
|
|
20240220,114500,2729571125,3780,3745,3780,3745,19
|
|
20240220,114400,2729499935,3745,3770,3770,3745,1003
|
|
20240220,114300,2725718700,3780,3750,3780,3745,671
|
|
20240220,114200,2723204645,3740,3760,3760,3740,3616
|
|
20240220,114100,2709641715,3765,3765,3765,3765,0
|
|
20240220,114000,2709641715,3765,3765,3765,3765,1068
|
|
20240220,113900,2705620695,3765,3765,3765,3765,500
|
|
20240220,113800,2703738195,3765,3770,3770,3765,164
|
|
20240220,113700,2703120420,3770,3770,3770,3770,55
|
|
20240220,113600,2702913070,3770,3780,3785,3770,170
|
|
20240220,113500,2702271615,3785,3785,3785,3785,1
|
|
20240220,113400,2702267830,3770,3770,3770,3770,27
|
|
20240220,113300,2702166040,3760,3760,3760,3760,1202
|
|
20240220,113200,2697646520,3760,3760,3760,3760,25
|
|
20240220,113100,2697552520,3750,3750,3750,3750,1000
|
|
20240220,113000,2693802520,3760,3760,3760,3760,18
|
|
20240220,112900,2693734840,3750,3750,3750,3750,612
|
|
20240220,112800,2691439840,3750,3755,3755,3745,58
|
|
20240220,112700,2691222305,3755,3755,3755,3745,5
|
|
20240220,112600,2691203550,3745,3745,3745,3745,304
|
|
20240220,112500,2690065070,3750,3745,3750,3745,1257
|
|
20240220,112400,2685356320,3750,3750,3750,3750,0
|
|
20240220,112300,2685356320,3750,3750,3750,3750,23
|
|
20240220,112200,2685270070,3755,3755,3755,3750,43
|
|
20240220,112100,2685108610,3755,3755,3755,3755,7
|
|
20240220,112000,2685082325,3755,3755,3755,3755,198
|
|
20240220,111900,2684338835,3745,3775,3775,3740,5217
|
|
20240220,111800,2664805215,3775,3755,3775,3750,103
|
|
20240220,111700,2664418880,3750,3755,3760,3750,191
|
|
20240220,111600,2663701810,3760,3785,3785,3750,4507
|
|
20240220,111500,2646749035,3790,3790,3790,3790,31
|
|
20240220,111400,2646631545,3795,3795,3795,3795,5
|
|
20240220,111300,2646612570,3795,3795,3795,3795,154
|
|
20240220,111200,2646028140,3795,3820,3820,3795,824
|
|
20240220,111100,2642884185,3820,3795,3850,3795,440
|
|
20240220,111000,2641211810,3795,3770,3870,3770,20494
|
|
20240220,110900,2562592340,3760,3760,3760,3760,1095
|
|
20240220,110800,2558475140,3760,3760,3760,3760,17
|
|
20240220,110700,2558411220,3760,3760,3760,3760,0
|
|
20240220,110600,2558411220,3760,3760,3760,3760,880
|
|
20240220,110500,2555102420,3760,3760,3760,3760,46
|
|
20240220,110400,2554929460,3760,3760,3760,3760,60
|
|
20240220,110300,2554703860,3760,3760,3760,3760,0
|
|
20240220,110200,2554703860,3760,3760,3760,3760,540
|
|
20240220,110100,2552673460,3775,3775,3775,3775,40
|
|
20240220,110000,2552522460,3760,3760,3760,3760,30
|
|
20240220,105900,2552409660,3755,3755,3755,3755,0
|
|
20240220,105800,2552409660,3755,3765,3765,3755,50
|
|
20240220,105700,2552221830,3775,3775,3775,3775,30
|
|
20240220,105600,2552108580,3760,3775,3775,3760,90
|
|
20240220,105500,2551770165,3760,3770,3770,3760,1228
|
|
20240220,105400,2547142310,3770,3770,3770,3770,0
|
|
20240220,105300,2547142310,3770,3770,3770,3770,1326
|
|
20240220,105200,2542143290,3770,3770,3770,3765,865
|
|
20240220,105100,2538882875,3770,3770,3770,3770,58
|
|
20240220,105000,2538664215,3780,3780,3780,3780,0
|
|
20240220,104900,2538664215,3780,3780,3780,3780,240
|
|
20240220,104800,2537757015,3780,3780,3780,3780,136
|
|
20240220,104700,2537242935,3780,3780,3780,3780,4
|
|
20240220,104600,2537227815,3780,3775,3780,3765,904
|
|
20240220,104500,2533813865,3770,3780,3780,3770,79
|
|
20240220,104400,2533515475,3780,3780,3780,3780,24
|
|
20240220,104300,2533424755,3770,3775,3775,3770,947
|
|
20240220,104200,2529854535,3780,3785,3785,3780,1608
|
|
20240220,104100,2523774610,3790,3795,3795,3790,1390
|
|
20240220,104000,2518502055,3795,3795,3795,3795,530
|
|
20240220,103900,2516490705,3795,3795,3795,3795,0
|
|
20240220,103800,2516490705,3795,3795,3795,3795,42
|
|
20240220,103700,2516331315,3790,3790,3790,3790,1480
|
|
20240220,103600,2510722115,3790,3790,3790,3790,50
|
|
20240220,103500,2510532615,3790,3795,3795,3790,346
|
|
20240220,103400,2509219625,3795,3780,3795,3780,530
|
|
20240220,103300,2507215940,3780,3780,3780,3780,87
|
|
20240220,103200,2506887080,3780,3780,3780,3780,109
|
|
20240220,103100,2506475060,3780,3780,3780,3780,464
|
|
20240220,103000,2504721140,3780,3770,3780,3770,70
|
|
20240220,102900,2504456960,3780,3770,3780,3770,156
|
|
20240220,102800,2503868830,3770,3780,3780,3770,1105
|
|
20240220,102700,2499702940,3780,3770,3780,3770,2381
|
|
20240220,102600,2490708160,3770,3770,3775,3770,1377
|
|
20240220,102500,2485513185,3770,3765,3770,3765,421
|
|
20240220,102400,2483928115,3765,3760,3765,3760,42
|
|
20240220,102300,2483770185,3760,3760,3765,3760,93
|
|
20240220,102200,2483420485,3765,3760,3765,3760,365
|
|
20240220,102100,2482048080,3760,3750,3760,3735,997
|
|
20240220,102000,2478309255,3750,3740,3750,3740,200
|
|
20240220,101900,2477560705,3740,3740,3740,3735,283
|
|
20240220,101800,2476502610,3740,3750,3750,3735,2220
|
|
20240220,101700,2468205100,3750,3735,3750,3735,244
|
|
20240220,101600,2467293205,3750,3760,3760,3735,9160
|
|
20240220,101500,2433033080,3745,3755,3760,3745,896
|
|
20240220,101400,2429672425,3755,3755,3755,3740,43
|
|
20240220,101300,2429511355,3745,3750,3755,3745,2914
|
|
20240220,101200,2418596830,3750,3750,3750,3750,1010
|
|
20240220,101100,2414809330,3750,3750,3750,3750,610
|
|
20240220,101000,2412521830,3750,3745,3750,3745,1887
|
|
20240220,100900,2405447230,3745,3745,3750,3740,1612
|
|
20240220,100800,2399414335,3740,3740,3750,3740,754
|
|
20240220,100700,2396591375,3750,3750,3750,3740,7045
|
|
20240220,100600,2370209555,3755,3760,3765,3745,17287
|
|
20240220,100500,2305380670,3760,3765,3765,3760,4125
|
|
20240220,100400,2289866955,3765,3775,3775,3765,2253
|
|
20240220,100300,2281384210,3765,3780,3780,3765,10074
|
|
20240220,100200,2243390500,3780,3790,3790,3780,517
|
|
20240220,100100,2241433090,3790,3785,3790,3780,731
|
|
20240220,100000,2238665280,3785,3790,3790,3785,447
|
|
20240220,095900,2236971760,3790,3790,3795,3790,201
|
|
20240220,095800,2236209315,3790,3785,3790,3785,275
|
|
20240220,095700,2235167110,3785,3795,3795,3785,925
|
|
20240220,095600,2231657735,3795,3805,3805,3795,2851
|
|
20240220,095500,2220823860,3810,3805,3810,3805,938
|
|
20240220,095400,2217254165,3810,3820,3825,3810,3454
|
|
20240220,095300,2204085945,3830,3820,3830,3820,173
|
|
20240220,095200,2203425055,3820,3835,3840,3820,3597
|
|
20240220,095100,2189647650,3840,3835,3840,3835,1810
|
|
20240220,095000,2182700685,3820,3820,3830,3820,2784
|
|
20240220,094900,2172054355,3830,3830,3830,3825,209
|
|
20240220,094800,2171253955,3830,3835,3835,3815,154
|
|
20240220,094700,2170664215,3840,3800,3850,3800,7013
|
|
20240220,094600,2143776410,3820,3795,3820,3785,2071
|
|
20240220,094500,2135903550,3775,3780,3795,3775,3236
|
|
20240220,094400,2123670820,3780,3770,3780,3770,11525
|
|
20240220,094300,2080106840,3780,3780,3780,3770,4460
|
|
20240220,094200,2063266990,3780,3805,3810,3780,15586
|
|
20240220,094100,2004229690,3810,3800,3810,3790,1154
|
|
20240220,094000,1999844335,3800,3780,3800,3775,3142
|
|
20240220,093900,1987942710,3800,3770,3800,3770,2518
|
|
20240220,093800,1978437270,3760,3775,3780,3760,18866
|
|
20240220,093700,1907284490,3775,3790,3790,3775,10184
|
|
20240220,093600,1868807960,3790,3825,3825,3785,29185
|
|
20240220,093500,1758075115,3825,3815,3830,3815,3744
|
|
20240220,093400,1743738580,3810,3800,3810,3795,4784
|
|
20240220,093300,1725560040,3810,3785,3810,3785,6280
|
|
20240220,093200,1701766640,3785,3795,3795,3785,1785
|
|
20240220,093100,1695004280,3795,3820,3820,3795,8759
|
|
20240220,093000,1661657555,3830,3830,3845,3815,7569
|
|
20240220,092900,1632732190,3830,3810,3830,3800,10866
|
|
20240220,092800,1591304140,3805,3830,3835,3780,7847
|
|
20240220,092700,1561463425,3825,3860,3860,3820,10142
|
|
20240220,092600,1522543325,3860,3845,3860,3845,3648
|
|
20240220,092500,1508512175,3860,3880,3880,3850,3109
|
|
20240220,092400,1496525000,3880,3900,3900,3860,7982
|
|
20240220,092300,1465661875,3900,3850,3905,3850,20180
|
|
20240220,092200,1387203265,3850,3830,3850,3820,6389
|
|
20240220,092100,1362734645,3820,3830,3835,3820,2160
|
|
20240220,092000,1354462175,3835,3855,3855,3810,8040
|
|
20240220,091900,1323651405,3840,3890,3890,3840,11709
|
|
20240220,091800,1278540825,3890,3895,3900,3860,7525
|
|
20240220,091700,1249297285,3895,3885,3895,3865,7625
|
|
20240220,091600,1219685135,3885,3875,3885,3865,4220
|
|
20240220,091500,1203339235,3885,3890,3900,3880,7171
|
|
20240220,091400,1175454955,3890,3900,3900,3880,8020
|
|
20240220,091300,1144219620,3895,3870,3895,3850,6890
|
|
20240220,091200,1117469850,3870,3840,3870,3840,3366
|
|
20240220,091100,1104516225,3845,3895,3895,3830,30151
|
|
20240220,091000,988172205,3900,3945,3945,3900,9427
|
|
20240220,090900,951157640,3950,3870,3950,3865,35980
|
|
20240220,090800,810291985,3865,3860,3880,3860,12448
|
|
20240220,090700,762086355,3855,3850,3855,3830,2970
|
|
20240220,090600,750667475,3850,3785,3870,3785,94031
|
|
20240220,090500,390940325,3805,3820,3850,3780,16528
|
|
20240220,090400,328121055,3820,3875,3885,3820,29291
|
|
20240220,090300,215130350,3870,3870,3895,3850,10346
|
|
20240220,090200,175095820,3870,3825,3900,3825,17966
|
|
20240220,090100,105408990,3820,3780,3825,3780,11910
|
|
20240220,090000,60049925,3790,3745,3790,3740,16023
|