676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,201200,3911506620,3465,3465,3465,3465,0
|
|
20240220,201100,3911506620,3465,3465,3465,3465,0
|
|
20240220,201000,3911506620,3465,3465,3465,3465,0
|
|
20240220,200900,3911506620,3465,3465,3465,3465,0
|
|
20240220,200800,3911506620,3465,3465,3465,3465,0
|
|
20240220,200700,3911506620,3465,3465,3465,3465,0
|
|
20240220,200600,3911506620,3465,3465,3465,3465,0
|
|
20240220,200500,3911506620,3465,3465,3465,3465,0
|
|
20240220,200400,3911506620,3465,3465,3465,3465,0
|
|
20240220,200300,3911506620,3465,3465,3465,3465,0
|
|
20240220,200200,3911506620,3465,3465,3465,3465,0
|
|
20240220,200100,3911506620,3465,3465,3465,3465,0
|
|
20240220,200000,3911506620,3465,3465,3465,3465,0
|
|
20240220,195900,3911506620,3465,3465,3465,3465,0
|
|
20240220,195800,3911506620,3465,3465,3465,3465,0
|
|
20240220,195700,3911506620,3465,3465,3465,3465,0
|
|
20240220,195600,3911506620,3465,3465,3465,3465,0
|
|
20240220,195500,3911506620,3465,3465,3465,3465,0
|
|
20240220,195400,3911506620,3465,3465,3465,3465,0
|
|
20240220,195300,3911506620,3465,3465,3465,3465,0
|
|
20240220,195200,3911506620,3465,3465,3465,3465,0
|
|
20240220,195100,3911506620,3465,3465,3465,3465,0
|
|
20240220,195000,3911506620,3465,3465,3465,3465,0
|
|
20240220,194900,3911506620,3465,3465,3465,3465,0
|
|
20240220,194800,3911506620,3465,3465,3465,3465,0
|
|
20240220,194700,3911506620,3465,3465,3465,3465,0
|
|
20240220,194600,3911506620,3465,3465,3465,3465,0
|
|
20240220,194500,3911506620,3465,3465,3465,3465,0
|
|
20240220,194400,3911506620,3465,3465,3465,3465,0
|
|
20240220,194300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,194200,3911506620,3465,3465,3465,3465,0
|
|
20240220,194100,3911506620,3465,3465,3465,3465,0
|
|
20240220,194000,3911506620,3465,3465,3465,3465,0
|
|
20240220,193900,3911506620,3465,3465,3465,3465,0
|
|
20240220,193800,3911506620,3465,3465,3465,3465,0
|
|
20240220,193700,3911506620,3465,3465,3465,3465,0
|
|
20240220,193600,3911506620,3465,3465,3465,3465,0
|
|
20240220,193500,3911506620,3465,3465,3465,3465,0
|
|
20240220,193400,3911506620,3465,3465,3465,3465,0
|
|
20240220,193300,3911506620,3465,3465,3465,3465,0
|
|
20240220,193200,3911506620,3465,3465,3465,3465,0
|
|
20240220,193100,3911506620,3465,3465,3465,3465,0
|
|
20240220,193000,3911506620,3465,3465,3465,3465,0
|
|
20240220,192900,3911506620,3465,3465,3465,3465,0
|
|
20240220,192800,3911506620,3465,3465,3465,3465,0
|
|
20240220,192700,3911506620,3465,3465,3465,3465,0
|
|
20240220,192600,3911506620,3465,3465,3465,3465,0
|
|
20240220,192500,3911506620,3465,3465,3465,3465,0
|
|
20240220,192400,3911506620,3465,3465,3465,3465,0
|
|
20240220,192300,3911506620,3465,3465,3465,3465,0
|
|
20240220,192200,3911506620,3465,3465,3465,3465,0
|
|
20240220,192100,3911506620,3465,3465,3465,3465,0
|
|
20240220,192000,3911506620,3465,3465,3465,3465,0
|
|
20240220,191900,3911506620,3465,3465,3465,3465,0
|
|
20240220,191800,3911506620,3465,3465,3465,3465,0
|
|
20240220,191700,3911506620,3465,3465,3465,3465,0
|
|
20240220,191600,3911506620,3465,3465,3465,3465,0
|
|
20240220,191500,3911506620,3465,3465,3465,3465,0
|
|
20240220,191400,3911506620,3465,3465,3465,3465,0
|
|
20240220,191300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,191200,3911506620,3465,3465,3465,3465,0
|
|
20240220,191100,3911506620,3465,3465,3465,3465,0
|
|
20240220,191000,3911506620,3465,3465,3465,3465,0
|
|
20240220,190900,3911506620,3465,3465,3465,3465,0
|
|
20240220,190800,3911506620,3465,3465,3465,3465,0
|
|
20240220,190700,3911506620,3465,3465,3465,3465,0
|
|
20240220,190600,3911506620,3465,3465,3465,3465,0
|
|
20240220,190500,3911506620,3465,3465,3465,3465,0
|
|
20240220,190400,3911506620,3465,3465,3465,3465,0
|
|
20240220,190300,3911506620,3465,3465,3465,3465,0
|
|
20240220,190200,3911506620,3465,3465,3465,3465,0
|
|
20240220,190100,3911506620,3465,3465,3465,3465,0
|
|
20240220,190000,3911506620,3465,3465,3465,3465,0
|
|
20240220,185900,3911506620,3465,3465,3465,3465,0
|
|
20240220,185800,3911506620,3465,3465,3465,3465,0
|
|
20240220,185700,3911506620,3465,3465,3465,3465,0
|
|
20240220,185600,3911506620,3465,3465,3465,3465,0
|
|
20240220,185500,3911506620,3465,3465,3465,3465,0
|
|
20240220,185400,3911506620,3465,3465,3465,3465,0
|
|
20240220,185300,3911506620,3465,3465,3465,3465,0
|
|
20240220,185200,3911506620,3465,3465,3465,3465,0
|
|
20240220,185100,3911506620,3465,3465,3465,3465,0
|
|
20240220,185000,3911506620,3465,3465,3465,3465,0
|
|
20240220,184900,3911506620,3465,3465,3465,3465,0
|
|
20240220,184800,3911506620,3465,3465,3465,3465,0
|
|
20240220,184700,3911506620,3465,3465,3465,3465,0
|
|
20240220,184600,3911506620,3465,3465,3465,3465,0
|
|
20240220,184500,3911506620,3465,3465,3465,3465,0
|
|
20240220,184400,3911506620,3465,3465,3465,3465,0
|
|
20240220,184300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,184200,3911506620,3465,3465,3465,3465,0
|
|
20240220,184100,3911506620,3465,3465,3465,3465,0
|
|
20240220,184000,3911506620,3465,3465,3465,3465,0
|
|
20240220,183900,3911506620,3465,3465,3465,3465,0
|
|
20240220,183800,3911506620,3465,3465,3465,3465,0
|
|
20240220,183700,3911506620,3465,3465,3465,3465,0
|
|
20240220,183600,3911506620,3465,3465,3465,3465,0
|
|
20240220,183500,3911506620,3465,3465,3465,3465,0
|
|
20240220,183400,3911506620,3465,3465,3465,3465,0
|
|
20240220,183300,3911506620,3465,3465,3465,3465,0
|
|
20240220,183200,3911506620,3465,3465,3465,3465,0
|
|
20240220,183100,3911506620,3465,3465,3465,3465,0
|
|
20240220,183000,3911506620,3465,3465,3465,3465,0
|
|
20240220,182900,3911506620,3465,3465,3465,3465,0
|
|
20240220,182800,3911506620,3465,3465,3465,3465,0
|
|
20240220,182700,3911506620,3465,3465,3465,3465,0
|
|
20240220,182600,3911506620,3465,3465,3465,3465,0
|
|
20240220,182500,3911506620,3465,3465,3465,3465,0
|
|
20240220,182400,3911506620,3465,3465,3465,3465,0
|
|
20240220,182300,3911506620,3465,3465,3465,3465,0
|
|
20240220,182200,3911506620,3465,3465,3465,3465,0
|
|
20240220,182100,3911506620,3465,3465,3465,3465,0
|
|
20240220,182000,3911506620,3465,3465,3465,3465,0
|
|
20240220,181900,3911506620,3465,3465,3465,3465,0
|
|
20240220,181800,3911506620,3465,3465,3465,3465,0
|
|
20240220,181700,3911506620,3465,3465,3465,3465,0
|
|
20240220,181600,3911506620,3465,3465,3465,3465,0
|
|
20240220,181500,3911506620,3465,3465,3465,3465,0
|
|
20240220,181400,3911506620,3465,3465,3465,3465,0
|
|
20240220,181300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,181200,3911506620,3465,3465,3465,3465,0
|
|
20240220,181100,3911506620,3465,3465,3465,3465,0
|
|
20240220,181000,3911506620,3465,3465,3465,3465,0
|
|
20240220,180900,3911506620,3465,3465,3465,3465,0
|
|
20240220,180800,3911506620,3465,3465,3465,3465,0
|
|
20240220,180700,3911506620,3465,3465,3465,3465,0
|
|
20240220,180600,3911506620,3465,3465,3465,3465,0
|
|
20240220,180500,3911506620,3465,3465,3465,3465,0
|
|
20240220,180400,3911506620,3465,3465,3465,3465,0
|
|
20240220,180300,3911506620,3465,3465,3465,3465,0
|
|
20240220,180200,3911506620,3465,3465,3465,3465,0
|
|
20240220,180100,3911506620,3465,3465,3465,3465,0
|
|
20240220,180000,3911506620,3465,3465,3465,3465,0
|
|
20240220,175900,3911506620,3465,3465,3465,3465,0
|
|
20240220,175800,3911506620,3465,3465,3465,3465,0
|
|
20240220,175700,3911506620,3465,3465,3465,3465,0
|
|
20240220,175600,3911506620,3465,3465,3465,3465,0
|
|
20240220,175500,3911506620,3465,3465,3465,3465,0
|
|
20240220,175400,3911506620,3465,3465,3465,3465,0
|
|
20240220,175300,3911506620,3465,3465,3465,3465,0
|
|
20240220,175200,3911506620,3465,3465,3465,3465,0
|
|
20240220,175100,3911506620,3465,3465,3465,3465,0
|
|
20240220,175000,3911506620,3465,3465,3465,3465,0
|
|
20240220,174900,3911506620,3465,3465,3465,3465,0
|
|
20240220,174800,3911506620,3465,3465,3465,3465,0
|
|
20240220,174700,3911506620,3465,3465,3465,3465,0
|
|
20240220,174600,3911506620,3465,3465,3465,3465,0
|
|
20240220,174500,3911506620,3465,3465,3465,3465,0
|
|
20240220,174400,3911506620,3465,3465,3465,3465,0
|
|
20240220,174300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,174200,3911506620,3465,3465,3465,3465,0
|
|
20240220,174100,3911506620,3465,3465,3465,3465,0
|
|
20240220,174000,3911506620,3465,3465,3465,3465,0
|
|
20240220,173900,3911506620,3465,3465,3465,3465,0
|
|
20240220,173800,3911506620,3465,3465,3465,3465,0
|
|
20240220,173700,3911506620,3465,3465,3465,3465,0
|
|
20240220,173600,3911506620,3465,3465,3465,3465,0
|
|
20240220,173500,3911506620,3465,3465,3465,3465,0
|
|
20240220,173400,3911506620,3465,3465,3465,3465,0
|
|
20240220,173300,3911506620,3465,3465,3465,3465,0
|
|
20240220,173200,3911506620,3465,3465,3465,3465,0
|
|
20240220,173100,3911506620,3465,3465,3465,3465,0
|
|
20240220,173000,3911506620,3465,3465,3465,3465,0
|
|
20240220,172900,3911506620,3465,3465,3465,3465,0
|
|
20240220,172800,3911506620,3465,3465,3465,3465,0
|
|
20240220,172700,3911506620,3465,3465,3465,3465,0
|
|
20240220,172600,3911506620,3465,3465,3465,3465,0
|
|
20240220,172500,3911506620,3465,3465,3465,3465,0
|
|
20240220,172400,3911506620,3465,3465,3465,3465,0
|
|
20240220,172300,3911506620,3465,3465,3465,3465,0
|
|
20240220,172200,3911506620,3465,3465,3465,3465,0
|
|
20240220,172100,3911506620,3465,3465,3465,3465,0
|
|
20240220,172000,3911506620,3465,3465,3465,3465,0
|
|
20240220,171900,3911506620,3465,3465,3465,3465,0
|
|
20240220,171800,3911506620,3465,3465,3465,3465,0
|
|
20240220,171700,3911506620,3465,3465,3465,3465,0
|
|
20240220,171600,3911506620,3465,3465,3465,3465,0
|
|
20240220,171500,3911506620,3465,3465,3465,3465,0
|
|
20240220,171400,3911506620,3465,3465,3465,3465,0
|
|
20240220,171300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,171200,3911506620,3465,3465,3465,3465,0
|
|
20240220,171100,3911506620,3465,3465,3465,3465,0
|
|
20240220,171000,3911506620,3465,3465,3465,3465,0
|
|
20240220,170900,3911506620,3465,3465,3465,3465,0
|
|
20240220,170800,3911506620,3465,3465,3465,3465,0
|
|
20240220,170700,3911506620,3465,3465,3465,3465,0
|
|
20240220,170600,3911506620,3465,3465,3465,3465,0
|
|
20240220,170500,3911506620,3465,3465,3465,3465,0
|
|
20240220,170400,3911506620,3465,3465,3465,3465,0
|
|
20240220,170300,3911506620,3465,3465,3465,3465,0
|
|
20240220,170200,3911506620,3465,3465,3465,3465,0
|
|
20240220,170100,3911506620,3465,3465,3465,3465,0
|
|
20240220,170000,3911506620,3465,3465,3465,3465,0
|
|
20240220,165900,3911506620,3465,3465,3465,3465,0
|
|
20240220,165800,3911506620,3465,3465,3465,3465,0
|
|
20240220,165700,3911506620,3465,3465,3465,3465,0
|
|
20240220,165600,3911506620,3465,3465,3465,3465,0
|
|
20240220,165500,3911506620,3465,3465,3465,3465,0
|
|
20240220,165400,3911506620,3465,3465,3465,3465,0
|
|
20240220,165300,3911506620,3465,3465,3465,3465,0
|
|
20240220,165200,3911506620,3465,3465,3465,3465,0
|
|
20240220,165100,3911506620,3465,3465,3465,3465,0
|
|
20240220,165000,3911506620,3465,3465,3465,3465,0
|
|
20240220,164900,3911506620,3465,3465,3465,3465,0
|
|
20240220,164800,3911506620,3465,3465,3465,3465,0
|
|
20240220,164700,3911506620,3465,3465,3465,3465,0
|
|
20240220,164600,3911506620,3465,3465,3465,3465,0
|
|
20240220,164500,3911506620,3465,3465,3465,3465,0
|
|
20240220,164400,3911506620,3465,3465,3465,3465,0
|
|
20240220,164300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,164200,3911506620,3465,3465,3465,3465,0
|
|
20240220,164100,3911506620,3465,3465,3465,3465,0
|
|
20240220,164000,3911506620,3465,3465,3465,3465,0
|
|
20240220,163900,3911506620,3465,3465,3465,3465,0
|
|
20240220,163800,3911506620,3465,3465,3465,3465,0
|
|
20240220,163700,3911506620,3465,3465,3465,3465,0
|
|
20240220,163600,3911506620,3465,3465,3465,3465,0
|
|
20240220,163500,3911506620,3465,3465,3465,3465,0
|
|
20240220,163400,3911506620,3465,3465,3465,3465,0
|
|
20240220,163300,3911506620,3465,3465,3465,3465,0
|
|
20240220,163200,3911506620,3465,3465,3465,3465,0
|
|
20240220,163100,3911506620,3465,3465,3465,3465,0
|
|
20240220,163000,3911506620,3465,3465,3465,3465,0
|
|
20240220,162900,3911506620,3465,3465,3465,3465,0
|
|
20240220,162800,3911506620,3465,3465,3465,3465,0
|
|
20240220,162700,3911506620,3465,3465,3465,3465,0
|
|
20240220,162600,3911506620,3465,3465,3465,3465,0
|
|
20240220,162500,3911506620,3465,3465,3465,3465,0
|
|
20240220,162400,3911506620,3465,3465,3465,3465,0
|
|
20240220,162300,3911506620,3465,3465,3465,3465,0
|
|
20240220,162200,3911506620,3465,3465,3465,3465,0
|
|
20240220,162100,3911506620,3465,3465,3465,3465,0
|
|
20240220,162000,3911506620,3465,3465,3465,3465,0
|
|
20240220,161900,3911506620,3465,3465,3465,3465,0
|
|
20240220,161800,3911506620,3465,3465,3465,3465,0
|
|
20240220,161700,3911506620,3465,3465,3465,3465,0
|
|
20240220,161600,3911506620,3465,3465,3465,3465,0
|
|
20240220,161500,3911506620,3465,3465,3465,3465,0
|
|
20240220,161400,3911506620,3465,3465,3465,3465,0
|
|
20240220,161300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,161200,3911506620,3465,3465,3465,3465,0
|
|
20240220,161100,3911506620,3465,3465,3465,3465,0
|
|
20240220,161000,3911506620,3465,3465,3465,3465,0
|
|
20240220,160900,3911506620,3465,3465,3465,3465,0
|
|
20240220,160800,3911506620,3465,3465,3465,3465,0
|
|
20240220,160700,3911506620,3465,3465,3465,3465,0
|
|
20240220,160600,3911506620,3465,3465,3465,3465,0
|
|
20240220,160500,3911506620,3465,3465,3465,3465,0
|
|
20240220,160400,3911506620,3465,3465,3465,3465,0
|
|
20240220,160300,3911506620,3465,3465,3465,3465,0
|
|
20240220,160200,3911506620,3465,3465,3465,3465,0
|
|
20240220,160100,3911506620,3465,3465,3465,3465,0
|
|
20240220,160000,3911506620,3465,3465,3465,3465,0
|
|
20240220,155900,3911506620,3465,3465,3465,3465,0
|
|
20240220,155800,3911506620,3465,3465,3465,3465,0
|
|
20240220,155700,3911506620,3465,3465,3465,3465,0
|
|
20240220,155600,3911506620,3465,3465,3465,3465,0
|
|
20240220,155500,3911506620,3465,3465,3465,3465,0
|
|
20240220,155400,3911506620,3465,3465,3465,3465,0
|
|
20240220,155300,3911506620,3465,3465,3465,3465,0
|
|
20240220,155200,3911506620,3465,3465,3465,3465,0
|
|
20240220,155100,3911506620,3465,3465,3465,3465,0
|
|
20240220,155000,3911506620,3465,3465,3465,3465,0
|
|
20240220,154900,3911506620,3465,3465,3465,3465,0
|
|
20240220,154800,3911506620,3465,3465,3465,3465,0
|
|
20240220,154700,3911506620,3465,3465,3465,3465,0
|
|
20240220,154600,3911506620,3465,3465,3465,3465,0
|
|
20240220,154500,3911506620,3465,3465,3465,3465,0
|
|
20240220,154400,3911506620,3465,3465,3465,3465,0
|
|
20240220,154300,3911506620,3465,3465,3465,3465,16078
|
|
20240220,154200,3911506620,3465,3465,3465,3465,0
|
|
20240220,154100,3911506620,3465,3465,3465,3465,0
|
|
20240220,154000,3911506620,3465,3465,3465,3465,0
|
|
20240220,153900,3911506620,3465,3465,3465,3465,0
|
|
20240220,153800,3911506620,3465,3465,3465,3465,0
|
|
20240220,153700,3911506620,3465,3465,3465,3465,0
|
|
20240220,153600,3911506620,3465,3465,3465,3465,0
|
|
20240220,153500,3911506620,3465,3465,3465,3465,0
|
|
20240220,153400,3911506620,3465,3465,3465,3465,0
|
|
20240220,153300,3911506620,3465,3465,3465,3465,0
|
|
20240220,153200,3911506620,3465,3465,3465,3465,0
|
|
20240220,153100,3911506620,3465,3465,3465,3465,0
|
|
20240220,153000,3911506620,3465,3465,3465,3465,16078
|
|
20240220,152900,3855796350,3490,3490,3490,3490,0
|
|
20240220,152800,3855796350,3490,3490,3490,3490,0
|
|
20240220,152700,3855796350,3490,3490,3490,3490,0
|
|
20240220,152600,3855796350,3490,3490,3490,3490,0
|
|
20240220,152500,3855796350,3490,3490,3490,3490,0
|
|
20240220,152400,3855796350,3490,3490,3490,3490,0
|
|
20240220,152300,3855796350,3490,3490,3490,3490,0
|
|
20240220,152200,3855796350,3490,3490,3490,3490,0
|
|
20240220,152100,3855796350,3490,3490,3490,3490,0
|
|
20240220,152000,3855796350,3490,3490,3490,3490,0
|
|
20240220,151900,3855796350,3490,3480,3490,3480,3991
|
|
20240220,151800,3841897280,3480,3470,3480,3470,1488
|
|
20240220,151700,3836729710,3475,3475,3475,3475,515
|
|
20240220,151600,3834940085,3475,3475,3475,3470,1280
|
|
20240220,151500,3830498380,3475,3475,3475,3475,229
|
|
20240220,151400,3829702605,3480,3475,3480,3475,525
|
|
20240220,151300,3827878105,3475,3475,3480,3475,128
|
|
20240220,151200,3827433160,3475,3475,3475,3475,328
|
|
20240220,151100,3826293360,3475,3475,3475,3475,1
|
|
20240220,151000,3826289885,3480,3475,3480,3470,1590
|
|
20240220,150900,3820772160,3480,3480,3480,3475,57
|
|
20240220,150800,3820573880,3490,3490,3490,3490,100
|
|
20240220,150700,3820224880,3490,3470,3490,3470,6756
|
|
20240220,150600,3796687495,3470,3475,3480,3470,1333
|
|
20240220,150500,3792059225,3480,3475,3480,3475,726
|
|
20240220,150400,3789535485,3480,3480,3480,3480,225
|
|
20240220,150300,3788752485,3480,3480,3480,3480,0
|
|
20240220,150200,3788752485,3480,3480,3480,3480,1
|
|
20240220,150100,3788749005,3475,3475,3475,3475,563
|
|
20240220,150000,3786792580,3475,3475,3475,3470,22
|
|
20240220,145900,3786716135,3470,3470,3470,3470,100
|
|
20240220,145800,3786369135,3470,3470,3470,3470,436
|
|
20240220,145700,3784856215,3480,3475,3480,3470,532
|
|
20240220,145600,3783005750,3480,3480,3480,3480,42
|
|
20240220,145500,3782859590,3480,3480,3480,3480,24
|
|
20240220,145400,3782776070,3480,3480,3480,3480,10
|
|
20240220,145300,3782741270,3480,3480,3480,3480,10
|
|
20240220,145200,3782706470,3480,3480,3480,3480,0
|
|
20240220,145100,3782706470,3480,3475,3480,3470,59
|
|
20240220,145000,3782501395,3475,3475,3475,3475,1510
|
|
20240220,144900,3777254145,3475,3475,3475,3475,0
|
|
20240220,144800,3777254145,3475,3475,3475,3475,970
|
|
20240220,144700,3773883395,3475,3470,3475,3470,629
|
|
20240220,144600,3771700620,3470,3475,3475,3470,13
|
|
20240220,144500,3771655455,3470,3475,3475,3470,359
|
|
20240220,144400,3770408185,3470,3475,3475,3470,124
|
|
20240220,144300,3769977800,3470,3470,3470,3470,1
|
|
20240220,144200,3769974330,3470,3470,3470,3470,0
|
|
20240220,144100,3769974330,3470,3470,3470,3470,5
|
|
20240220,144000,3769956980,3470,3470,3470,3470,3500
|
|
20240220,143900,3757811980,3475,3475,3475,3475,5
|
|
20240220,143800,3757794605,3475,3475,3475,3470,44
|
|
20240220,143700,3757641730,3475,3475,3475,3470,2152
|
|
20240220,143600,3750173565,3475,3475,3475,3475,1
|
|
20240220,143500,3750170090,3475,3480,3480,3475,120
|
|
20240220,143400,3749753085,3480,3480,3480,3480,155
|
|
20240220,143300,3749213685,3475,3475,3475,3475,27
|
|
20240220,143200,3749119860,3475,3475,3480,3475,467
|
|
20240220,143100,3747497030,3465,3470,3470,3465,3184
|
|
20240220,143000,3736457835,3470,3475,3475,3470,669
|
|
20240220,142900,3734134560,3475,3475,3475,3475,501
|
|
20240220,142800,3732393585,3470,3470,3470,3470,100
|
|
20240220,142700,3732046585,3475,3475,3475,3475,1
|
|
20240220,142600,3732043110,3480,3480,3480,3480,0
|
|
20240220,142500,3732043110,3480,3480,3480,3480,3
|
|
20240220,142400,3732032670,3470,3475,3480,3470,126
|
|
20240220,142300,3731595285,3475,3475,3475,3475,107
|
|
20240220,142200,3731223460,3470,3470,3470,3465,1193
|
|
20240220,142100,3727083755,3470,3475,3475,3465,1631
|
|
20240220,142000,3721429135,3475,3475,3475,3475,2
|
|
20240220,141900,3721422185,3475,3470,3475,3460,4218
|
|
20240220,141800,3706800215,3470,3470,3470,3470,160
|
|
20240220,141700,3706245015,3475,3475,3475,3475,0
|
|
20240220,141600,3706245015,3475,3475,3475,3475,11
|
|
20240220,141500,3706206790,3480,3475,3480,3470,90
|
|
20240220,141400,3705894465,3480,3480,3485,3480,1483
|
|
20240220,141300,3700733620,3485,3480,3485,3480,150
|
|
20240220,141200,3700211610,3480,3465,3485,3465,1526
|
|
20240220,141100,3694916825,3470,3470,3470,3465,2061
|
|
20240220,141000,3687769490,3470,3470,3470,3470,0
|
|
20240220,140900,3687769490,3470,3470,3490,3470,1010
|
|
20240220,140800,3684264770,3470,3485,3495,3470,789
|
|
20240220,140700,3681518575,3490,3495,3495,3490,139
|
|
20240220,140600,3681033325,3495,3495,3495,3495,2
|
|
20240220,140500,3681026335,3480,3475,3480,3475,1246
|
|
20240220,140400,3676696470,3500,3500,3500,3480,64
|
|
20240220,140300,3676473650,3495,3500,3500,3490,10
|
|
20240220,140200,3676438705,3500,3495,3500,3495,29
|
|
20240220,140100,3676337335,3495,3495,3495,3490,42
|
|
20240220,140000,3676190550,3495,3490,3495,3490,86
|
|
20240220,135900,3675890155,3490,3490,3490,3490,152
|
|
20240220,135800,3675359675,3490,3470,3490,3470,132
|
|
20240220,135700,3674901595,3470,3470,3470,3470,1
|
|
20240220,135600,3674898125,3470,3470,3485,3470,502
|
|
20240220,135500,3673156110,3470,3480,3480,3470,350
|
|
20240220,135400,3671938610,3480,3485,3485,3480,328
|
|
20240220,135300,3670797030,3490,3490,3490,3490,9
|
|
20240220,135200,3670765620,3495,3495,3495,3495,8
|
|
20240220,135100,3670737660,3495,3495,3495,3495,15
|
|
20240220,135000,3670685235,3465,3495,3495,3465,1031
|
|
20240220,134900,3667105895,3480,3480,3480,3480,0
|
|
20240220,134800,3667105895,3480,3480,3480,3480,678
|
|
20240220,134700,3664746455,3480,3495,3495,3480,1144
|
|
20240220,134600,3660756115,3520,3520,3520,3520,0
|
|
20240220,134500,3660756115,3520,3510,3520,3490,2898
|
|
20240220,134400,3650626455,3500,3500,3500,3500,812
|
|
20240220,134300,3647784455,3515,3515,3515,3515,0
|
|
20240220,134200,3647784455,3515,3515,3515,3515,0
|
|
20240220,134100,3647784455,3515,3515,3515,3515,201
|
|
20240220,134000,3647077940,3495,3495,3495,3495,0
|
|
20240220,133900,3647077940,3495,3510,3520,3495,126
|
|
20240220,133800,3646637160,3520,3520,3520,3520,0
|
|
20240220,133700,3646637160,3520,3490,3520,3490,100
|
|
20240220,133600,3646285610,3515,3515,3515,3515,0
|
|
20240220,133500,3646285610,3515,3495,3515,3495,1581
|
|
20240220,133400,3640759955,3520,3520,3520,3520,1
|
|
20240220,133300,3640756435,3495,3505,3520,3495,3718
|
|
20240220,133200,3627738645,3505,3515,3515,3505,1763
|
|
20240220,133100,3621549690,3515,3515,3515,3515,3
|
|
20240220,133000,3621539145,3520,3520,3520,3520,2
|
|
20240220,132900,3621532105,3505,3510,3520,3505,1427
|
|
20240220,132800,3616522885,3520,3520,3520,3520,0
|
|
20240220,132700,3616522885,3520,3520,3520,3520,30
|
|
20240220,132600,3616417285,3520,3510,3520,3505,233
|
|
20240220,132500,3615599440,3510,3510,3510,3510,0
|
|
20240220,132400,3615599440,3510,3530,3530,3510,2762
|
|
20240220,132300,3605896805,3520,3520,3520,3520,1
|
|
20240220,132200,3605893285,3520,3530,3535,3515,309
|
|
20240220,132100,3604805570,3515,3520,3520,3515,292
|
|
20240220,132000,3603778990,3515,3525,3525,3515,141
|
|
20240220,131900,3603283335,3530,3530,3530,3530,140
|
|
20240220,131800,3602789135,3530,3525,3530,3525,70
|
|
20240220,131700,3602542105,3525,3525,3525,3525,1
|
|
20240220,131600,3602538580,3510,3510,3510,3510,14
|
|
20240220,131500,3602489440,3520,3520,3520,3520,200
|
|
20240220,131400,3601785440,3530,3530,3530,3530,0
|
|
20240220,131300,3601785440,3530,3530,3530,3530,0
|
|
20240220,131200,3601785440,3530,3520,3530,3510,201
|
|
20240220,131100,3601079865,3530,3525,3530,3525,1423
|
|
20240220,131000,3596056925,3530,3530,3530,3530,0
|
|
20240220,130900,3596056925,3530,3525,3530,3525,25
|
|
20240220,130800,3595968775,3525,3515,3530,3515,579
|
|
20240220,130700,3593933535,3515,3530,3530,3515,3738
|
|
20240220,130600,3580783530,3535,3535,3535,3535,0
|
|
20240220,130500,3580783530,3535,3535,3535,3535,1
|
|
20240220,130400,3580779995,3530,3540,3540,3530,389
|
|
20240220,130300,3579406815,3535,3530,3535,3530,456
|
|
20240220,130200,3577795010,3535,3535,3535,3530,1419
|
|
20240220,130100,3572785915,3535,3535,3535,3535,0
|
|
20240220,130000,3572785915,3535,3535,3535,3535,1
|
|
20240220,125900,3572782380,3525,3525,3525,3525,10
|
|
20240220,125800,3572747130,3525,3530,3530,3525,508
|
|
20240220,125700,3570956420,3535,3535,3535,3535,28
|
|
20240220,125600,3570857440,3540,3540,3540,3540,153
|
|
20240220,125500,3570315820,3540,3540,3545,3540,566
|
|
20240220,125400,3568311925,3540,3540,3540,3540,220
|
|
20240220,125300,3567533125,3540,3530,3540,3530,2598
|
|
20240220,125200,3558349130,3530,3530,3530,3530,9
|
|
20240220,125100,3558317360,3535,3530,3535,3530,3
|
|
20240220,125000,3558306760,3520,3535,3535,3520,2
|
|
20240220,124900,3558299705,3515,3515,3515,3515,50
|
|
20240220,124800,3558123955,3535,3535,3535,3535,23
|
|
20240220,124700,3558042650,3515,3515,3515,3515,0
|
|
20240220,124600,3558042650,3515,3515,3515,3515,400
|
|
20240220,124500,3556636650,3535,3535,3535,3535,200
|
|
20240220,124400,3555929650,3535,3535,3535,3535,200
|
|
20240220,124300,3555222650,3535,3535,3535,3535,0
|
|
20240220,124200,3555222650,3535,3535,3535,3535,1
|
|
20240220,124100,3555219115,3515,3535,3535,3515,854
|
|
20240220,124000,3552210785,3545,3545,3545,3545,66
|
|
20240220,123900,3551976815,3545,3540,3545,3540,182
|
|
20240220,123800,3551332530,3540,3540,3540,3540,0
|
|
20240220,123700,3551332530,3540,3540,3540,3540,304
|
|
20240220,123600,3550256370,3545,3545,3545,3540,217
|
|
20240220,123500,3549487640,3545,3545,3545,3545,393
|
|
20240220,123400,3548094455,3545,3545,3545,3545,769
|
|
20240220,123300,3545368350,3530,3545,3545,3530,409
|
|
20240220,123200,3543923830,3530,3535,3535,3530,2218
|
|
20240220,123100,3536093790,3530,3545,3545,3530,970
|
|
20240220,123000,3532663665,3545,3545,3545,3545,102
|
|
20240220,122900,3532302075,3545,3545,3545,3545,1000
|
|
20240220,122800,3528757075,3540,3530,3540,3520,1051
|
|
20240220,122700,3525049945,3530,3530,3530,3530,1
|
|
20240220,122600,3525046415,3530,3530,3530,3530,120
|
|
20240220,122500,3524622815,3535,3535,3535,3535,10
|
|
20240220,122400,3524587465,3525,3530,3530,3525,965
|
|
20240220,122300,3521181430,3530,3535,3535,3530,233
|
|
20240220,122200,3520358935,3545,3545,3545,3545,0
|
|
20240220,122100,3520358935,3545,3530,3545,3530,1426
|
|
20240220,122000,3515317245,3535,3535,3535,3535,10
|
|
20240220,121900,3515281895,3525,3525,3525,3525,113
|
|
20240220,121800,3514883570,3525,3525,3525,3525,87
|
|
20240220,121700,3514576895,3520,3520,3520,3515,238
|
|
20240220,121600,3513739845,3520,3520,3520,3520,496
|
|
20240220,121500,3511993925,3520,3520,3520,3520,450
|
|
20240220,121400,3510409925,3525,3525,3525,3525,258
|
|
20240220,121300,3509500475,3525,3525,3525,3520,507
|
|
20240220,121200,3507713320,3520,3525,3535,3520,525
|
|
20240220,121100,3505864020,3525,3520,3525,3520,117
|
|
20240220,121000,3505451690,3520,3530,3545,3520,279
|
|
20240220,120900,3504467490,3525,3525,3525,3525,0
|
|
20240220,120800,3504467490,3525,3535,3550,3520,9090
|
|
20240220,120700,3472227850,3535,3535,3540,3520,4954
|
|
20240220,120600,3454737530,3535,3520,3535,3520,4100
|
|
20240220,120500,3440251765,3510,3520,3520,3510,612
|
|
20240220,120400,3438098635,3520,3520,3520,3520,35
|
|
20240220,120300,3437975435,3520,3515,3520,3515,1700
|
|
20240220,120200,3431996200,3515,3515,3515,3515,14
|
|
20240220,120100,3431946990,3515,3505,3515,3500,12
|
|
20240220,120000,3431904905,3510,3500,3520,3495,524
|
|
20240220,115900,3430070640,3515,3515,3515,3500,1620
|
|
20240220,115800,3424394605,3515,3520,3520,3515,1717
|
|
20240220,115700,3418351630,3515,3505,3540,3505,5289
|
|
20240220,115600,3399693745,3500,3495,3500,3490,851
|
|
20240220,115500,3396719765,3500,3495,3500,3495,7657
|
|
20240220,115400,3369941480,3495,3480,3495,3480,1410
|
|
20240220,115300,3365022970,3460,3460,3485,3455,2994
|
|
20240220,115200,3354607525,3460,3460,3460,3460,1386
|
|
20240220,115100,3349811965,3460,3460,3475,3460,94
|
|
20240220,115000,3349486680,3475,3460,3475,3460,439
|
|
20240220,114900,3347967695,3475,3475,3475,3475,100
|
|
20240220,114800,3347620195,3475,3475,3475,3475,0
|
|
20240220,114700,3347620195,3475,3465,3475,3465,38
|
|
20240220,114600,3347488495,3465,3470,3470,3465,2
|
|
20240220,114500,3347481560,3475,3475,3475,3475,57
|
|
20240220,114400,3347283485,3475,3465,3475,3465,298
|
|
20240220,114300,3346250815,3470,3475,3475,3470,15
|
|
20240220,114200,3346198715,3475,3475,3475,3475,3
|
|
20240220,114100,3346188290,3475,3475,3480,3475,35
|
|
20240220,114000,3346066660,3475,3465,3475,3460,1902
|
|
20240220,113900,3339480500,3475,3475,3475,3475,3
|
|
20240220,113800,3339470075,3470,3470,3470,3470,633
|
|
20240220,113700,3337273565,3470,3470,3470,3470,5
|
|
20240220,113600,3337256215,3485,3480,3485,3480,2005
|
|
20240220,113500,3330278790,3470,3465,3480,3465,415
|
|
20240220,113400,3328840795,3465,3460,3465,3460,53
|
|
20240220,113300,3328657165,3465,3485,3485,3450,13580
|
|
20240220,113200,3281803635,3455,3475,3485,3455,15678
|
|
20240220,113100,3227494980,3485,3480,3485,3480,155
|
|
20240220,113000,3226955510,3480,3475,3480,3470,300
|
|
20240220,112900,3225912955,3480,3475,3480,3475,700
|
|
20240220,112800,3223478955,3475,3480,3480,3475,535
|
|
20240220,112700,3221617160,3480,3470,3480,3470,1908
|
|
20240220,112600,3214994090,3470,3460,3470,3460,600
|
|
20240220,112500,3212915130,3460,3460,3460,3460,1564
|
|
20240220,112400,3207503690,3460,3465,3465,3460,233
|
|
20240220,112300,3206697345,3465,3470,3470,3465,2023
|
|
20240220,112200,3199686200,3470,3480,3480,3470,532
|
|
20240220,112100,3197838160,3470,3475,3480,3470,694
|
|
20240220,112000,3195426275,3480,3480,3485,3480,1307
|
|
20240220,111900,3190877910,3480,3480,3485,3480,305
|
|
20240220,111800,3189816505,3485,3475,3485,3475,522
|
|
20240220,111700,3187997845,3480,3475,3480,3475,611
|
|
20240220,111600,3185873950,3475,3460,3475,3460,253
|
|
20240220,111500,3184997070,3475,3475,3475,3475,112
|
|
20240220,111400,3184607870,3460,3460,3460,3460,200
|
|
20240220,111300,3183915870,3460,3465,3465,3460,2551
|
|
20240220,111200,3175089405,3465,3470,3470,3465,5754
|
|
20240220,111100,3155149635,3475,3480,3480,3475,21
|
|
20240220,111000,3155076655,3465,3475,3475,3465,4155
|
|
20240220,110900,3140657230,3475,3475,3475,3475,60
|
|
20240220,110800,3140448730,3475,3475,3475,3475,1
|
|
20240220,110700,3140445255,3480,3480,3480,3480,101
|
|
20240220,110600,3140093775,3480,3470,3480,3470,760
|
|
20240220,110500,3137456515,3470,3460,3470,3460,11438
|
|
20240220,110400,3097825090,3465,3480,3480,3465,6623
|
|
20240220,110300,3074839765,3480,3485,3485,3480,3354
|
|
20240220,110200,3063162325,3490,3505,3505,3490,3495
|
|
20240220,110100,3050961460,3505,3505,3505,3505,20
|
|
20240220,110000,3050891360,3510,3510,3510,3510,200
|
|
20240220,105900,3050189360,3510,3495,3510,3490,2262
|
|
20240220,105800,3042283375,3495,3490,3495,3490,186
|
|
20240220,105700,3041633555,3490,3490,3495,3490,762
|
|
20240220,105600,3038971170,3485,3495,3495,3485,200
|
|
20240220,105500,3038273170,3495,3490,3495,3485,4403
|
|
20240220,105400,3022927655,3490,3495,3495,3490,1468
|
|
20240220,105300,3017804160,3490,3505,3505,3485,8411
|
|
20240220,105200,2988401550,3505,3510,3510,3505,951
|
|
20240220,105100,2985068125,3505,3505,3510,3505,1488
|
|
20240220,105000,2979850955,3515,3510,3515,3505,2290
|
|
20240220,104900,2971817490,3510,3510,3510,3510,6786
|
|
20240220,104800,2947998630,3515,3515,3515,3515,368
|
|
20240220,104700,2946705110,3520,3520,3520,3520,1
|
|
20240220,104600,2946701590,3520,3515,3520,3510,1459
|
|
20240220,104500,2941576360,3520,3520,3520,3520,1
|
|
20240220,104400,2941572840,3520,3520,3520,3520,305
|
|
20240220,104300,2940499240,3525,3520,3525,3520,1893
|
|
20240220,104200,2933835870,3520,3520,3520,3520,2285
|
|
20240220,104100,2925792670,3520,3515,3520,3510,111
|
|
20240220,104000,2925402920,3510,3520,3520,3510,700
|
|
20240220,103900,2922944370,3525,3525,3525,3525,0
|
|
20240220,103800,2922944370,3525,3525,3525,3525,121
|
|
20240220,103700,2922517845,3510,3530,3530,3510,8322
|
|
20240220,103600,2893255910,3530,3535,3535,3530,238
|
|
20240220,103500,2892415665,3535,3530,3535,3530,305
|
|
20240220,103400,2891339010,3530,3535,3535,3530,103
|
|
20240220,103300,2890975415,3530,3535,3535,3530,201
|
|
20240220,103200,2890265100,3535,3535,3535,3535,527
|
|
20240220,103100,2888402155,3535,3535,3535,3535,6
|
|
20240220,103000,2888380945,3535,3520,3535,3520,2704
|
|
20240220,102900,2878848655,3520,3520,3520,3515,486
|
|
20240220,102800,2877137940,3515,3515,3520,3510,971
|
|
20240220,102700,2873724875,3520,3515,3520,3515,307
|
|
20240220,102600,2872644920,3525,3520,3525,3510,1907
|
|
20240220,102500,2865942475,3520,3515,3520,3515,1025
|
|
20240220,102400,2862339035,3520,3520,3520,3510,2384
|
|
20240220,102300,2853959725,3525,3515,3525,3515,466
|
|
20240220,102200,2852321215,3515,3525,3525,3515,160
|
|
20240220,102100,2851758715,3515,3525,3525,3515,228
|
|
20240220,102000,2850955045,3515,3530,3530,3515,1801
|
|
20240220,101900,2844622695,3530,3540,3540,3515,8519
|
|
20240220,101800,2814624800,3540,3540,3545,3525,1667
|
|
20240220,101700,2808744690,3540,3530,3540,3530,549
|
|
20240220,101600,2806806710,3530,3530,3530,3530,2992
|
|
20240220,101500,2796244950,3545,3545,3545,3525,26274
|
|
20240220,101400,2703462335,3550,3540,3550,3540,720
|
|
20240220,101300,2700913515,3540,3550,3550,3540,149
|
|
20240220,101200,2700386005,3545,3545,3545,3535,4219
|
|
20240220,101100,2685449760,3545,3555,3555,3540,15674
|
|
20240220,101000,2629859330,3555,3555,3555,3555,899
|
|
20240220,100900,2626663385,3555,3560,3560,3555,302
|
|
20240220,100800,2625589770,3555,3555,3555,3555,547
|
|
20240220,100700,2623645185,3555,3555,3555,3550,3730
|
|
20240220,100600,2610387000,3555,3560,3560,3555,4429
|
|
20240220,100500,2594641780,3560,3560,3575,3560,156
|
|
20240220,100400,2594086385,3565,3575,3575,3565,31
|
|
20240220,100300,2593975860,3575,3555,3575,3555,1975
|
|
20240220,100200,2586949135,3555,3560,3565,3550,5231
|
|
20240220,100100,2568350985,3560,3565,3565,3560,1303
|
|
20240220,100000,2563709285,3565,3570,3575,3560,4112
|
|
20240220,095900,2549052260,3575,3585,3585,3575,442
|
|
20240220,095800,2547472050,3580,3570,3580,3570,1721
|
|
20240220,095700,2541311870,3580,3580,3580,3565,7663
|
|
20240220,095600,2513951280,3585,3580,3585,3580,95
|
|
20240220,095500,2513611135,3585,3585,3585,3585,254
|
|
20240220,095400,2512700545,3585,3590,3590,3585,1207
|
|
20240220,095300,2508368450,3585,3590,3590,3585,2124
|
|
20240220,095200,2500746540,3590,3585,3590,3585,345
|
|
20240220,095100,2499509630,3575,3580,3580,3575,2060
|
|
20240220,095000,2492141345,3585,3580,3585,3570,421
|
|
20240220,094900,2490636925,3585,3580,3585,3570,1702
|
|
20240220,094800,2484560395,3590,3590,3590,3570,302
|
|
20240220,094700,2483482215,3570,3580,3585,3570,13854
|
|
20240220,094600,2433867935,3580,3580,3585,3575,1279
|
|
20240220,094500,2429292110,3580,3570,3580,3570,595
|
|
20240220,094400,2427165735,3570,3570,3570,3570,401
|
|
20240220,094300,2425734165,3570,3575,3575,3570,2325
|
|
20240220,094200,2417432915,3575,3580,3580,3575,2730
|
|
20240220,094100,2407670560,3580,3590,3590,3580,1143
|
|
20240220,094000,2403573265,3580,3580,3590,3575,1463
|
|
20240220,093900,2398335040,3580,3595,3595,3575,6998
|
|
20240220,093800,2373257120,3595,3595,3595,3595,75
|
|
20240220,093700,2372987495,3590,3595,3595,3590,91
|
|
20240220,093600,2372660430,3595,3590,3595,3590,1039
|
|
20240220,093500,2368926960,3585,3585,3585,3585,1000
|
|
20240220,093400,2365341960,3585,3590,3595,3585,275
|
|
20240220,093300,2364355000,3580,3580,3595,3580,3860
|
|
20240220,093200,2350514740,3585,3575,3590,3575,2075
|
|
20240220,093100,2343085350,3575,3575,3575,3570,1267
|
|
20240220,093000,2338556325,3575,3575,3585,3570,1733
|
|
20240220,092900,2332363170,3570,3575,3585,3570,1720
|
|
20240220,092800,2326217335,3575,3575,3580,3570,825
|
|
20240220,092700,2323267010,3575,3575,3575,3570,1634
|
|
20240220,092600,2317430730,3575,3575,3580,3570,1092
|
|
20240220,092500,2313527845,3580,3580,3590,3580,484
|
|
20240220,092400,2311795030,3590,3585,3590,3570,5896
|
|
20240220,092300,2290707330,3585,3595,3595,3585,4444
|
|
20240220,092200,2274762800,3595,3595,3600,3595,1368
|
|
20240220,092100,2269844650,3595,3605,3605,3595,5827
|
|
20240220,092000,2248877405,3605,3605,3605,3600,2530
|
|
20240220,091900,2239762650,3605,3600,3605,3590,1197
|
|
20240220,091800,2235455995,3590,3595,3595,3590,2250
|
|
20240220,091700,2227372945,3590,3590,3600,3590,10815
|
|
20240220,091600,2188527685,3595,3610,3610,3595,2168
|
|
20240220,091500,2180729770,3610,3600,3610,3595,2181
|
|
20240220,091400,2172875055,3600,3620,3620,3600,4193
|
|
20240220,091300,2157738275,3620,3590,3625,3580,4886
|
|
20240220,091200,2140158400,3590,3610,3620,3585,20394
|
|
20240220,091100,2066778275,3610,3610,3615,3590,37252
|
|
20240220,091000,1932709210,3610,3620,3625,3610,7528
|
|
20240220,090900,1905476820,3620,3620,3630,3610,14566
|
|
20240220,090800,1852752960,3620,3635,3635,3610,34894
|
|
20240220,090700,1726420195,3630,3670,3670,3630,20203
|
|
20240220,090600,1652717250,3670,3670,3680,3650,19052
|
|
20240220,090500,1582945715,3670,3675,3685,3665,20091
|
|
20240220,090400,1509068025,3675,3670,3685,3655,23359
|
|
20240220,090300,1423353210,3670,3675,3690,3660,15426
|
|
20240220,090200,1366626315,3665,3650,3695,3635,46349
|
|
20240220,090100,1197193965,3650,3665,3715,3650,79504
|
|
20240220,090000,905914470,3665,3675,3760,3660,244674
|