629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,192500,33793826970,8450,8450,8450,8450,0
|
|
20240221,192400,33793826970,8450,8450,8450,8450,0
|
|
20240221,192300,33793826970,8450,8450,8450,8450,0
|
|
20240221,192200,33793826970,8450,8450,8450,8450,0
|
|
20240221,192100,33793826970,8450,8450,8450,8450,0
|
|
20240221,192000,33793826970,8450,8450,8450,8450,0
|
|
20240221,191900,33793826970,8450,8450,8450,8450,0
|
|
20240221,191800,33793826970,8450,8450,8450,8450,0
|
|
20240221,191700,33793826970,8450,8450,8450,8450,0
|
|
20240221,191600,33793826970,8450,8450,8450,8450,0
|
|
20240221,191500,33793826970,8450,8450,8450,8450,0
|
|
20240221,191400,33793826970,8450,8450,8450,8450,0
|
|
20240221,191300,33793826970,8450,8450,8450,8450,0
|
|
20240221,191200,33793826970,8450,8450,8450,8450,0
|
|
20240221,191100,33793826970,8450,8450,8450,8450,0
|
|
20240221,191000,33793826970,8450,8450,8450,8450,0
|
|
20240221,190900,33793826970,8450,8450,8450,8450,0
|
|
20240221,190800,33793826970,8450,8450,8450,8450,0
|
|
20240221,190700,33793826970,8450,8450,8450,8450,0
|
|
20240221,190600,33793826970,8450,8450,8450,8450,0
|
|
20240221,190500,33793826970,8450,8450,8450,8450,0
|
|
20240221,190400,33793826970,8450,8450,8450,8450,0
|
|
20240221,190300,33793826970,8450,8450,8450,8450,0
|
|
20240221,190200,33793826970,8450,8450,8450,8450,0
|
|
20240221,190100,33793826970,8450,8450,8450,8450,0
|
|
20240221,190000,33793826970,8450,8450,8450,8450,0
|
|
20240221,185900,33793826970,8450,8450,8450,8450,0
|
|
20240221,185800,33793826970,8450,8450,8450,8450,0
|
|
20240221,185700,33793826970,8450,8450,8450,8450,0
|
|
20240221,185600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,185500,33793826970,8450,8450,8450,8450,0
|
|
20240221,185400,33793826970,8450,8450,8450,8450,0
|
|
20240221,185300,33793826970,8450,8450,8450,8450,0
|
|
20240221,185200,33793826970,8450,8450,8450,8450,0
|
|
20240221,185100,33793826970,8450,8450,8450,8450,0
|
|
20240221,185000,33793826970,8450,8450,8450,8450,0
|
|
20240221,184900,33793826970,8450,8450,8450,8450,0
|
|
20240221,184800,33793826970,8450,8450,8450,8450,0
|
|
20240221,184700,33793826970,8450,8450,8450,8450,0
|
|
20240221,184600,33793826970,8450,8450,8450,8450,0
|
|
20240221,184500,33793826970,8450,8450,8450,8450,0
|
|
20240221,184400,33793826970,8450,8450,8450,8450,0
|
|
20240221,184300,33793826970,8450,8450,8450,8450,0
|
|
20240221,184200,33793826970,8450,8450,8450,8450,0
|
|
20240221,184100,33793826970,8450,8450,8450,8450,0
|
|
20240221,184000,33793826970,8450,8450,8450,8450,0
|
|
20240221,183900,33793826970,8450,8450,8450,8450,0
|
|
20240221,183800,33793826970,8450,8450,8450,8450,0
|
|
20240221,183700,33793826970,8450,8450,8450,8450,0
|
|
20240221,183600,33793826970,8450,8450,8450,8450,0
|
|
20240221,183500,33793826970,8450,8450,8450,8450,0
|
|
20240221,183400,33793826970,8450,8450,8450,8450,0
|
|
20240221,183300,33793826970,8450,8450,8450,8450,0
|
|
20240221,183200,33793826970,8450,8450,8450,8450,0
|
|
20240221,183100,33793826970,8450,8450,8450,8450,0
|
|
20240221,183000,33793826970,8450,8450,8450,8450,0
|
|
20240221,182900,33793826970,8450,8450,8450,8450,0
|
|
20240221,182800,33793826970,8450,8450,8450,8450,0
|
|
20240221,182700,33793826970,8450,8450,8450,8450,0
|
|
20240221,182600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,182500,33793826970,8450,8450,8450,8450,0
|
|
20240221,182400,33793826970,8450,8450,8450,8450,0
|
|
20240221,182300,33793826970,8450,8450,8450,8450,0
|
|
20240221,182200,33793826970,8450,8450,8450,8450,0
|
|
20240221,182100,33793826970,8450,8450,8450,8450,0
|
|
20240221,182000,33793826970,8450,8450,8450,8450,0
|
|
20240221,181900,33793826970,8450,8450,8450,8450,0
|
|
20240221,181800,33793826970,8450,8450,8450,8450,0
|
|
20240221,181700,33793826970,8450,8450,8450,8450,0
|
|
20240221,181600,33793826970,8450,8450,8450,8450,0
|
|
20240221,181500,33793826970,8450,8450,8450,8450,0
|
|
20240221,181400,33793826970,8450,8450,8450,8450,0
|
|
20240221,181300,33793826970,8450,8450,8450,8450,0
|
|
20240221,181200,33793826970,8450,8450,8450,8450,0
|
|
20240221,181100,33793826970,8450,8450,8450,8450,0
|
|
20240221,181000,33793826970,8450,8450,8450,8450,0
|
|
20240221,180900,33793826970,8450,8450,8450,8450,0
|
|
20240221,180800,33793826970,8450,8450,8450,8450,0
|
|
20240221,180700,33793826970,8450,8450,8450,8450,0
|
|
20240221,180600,33793826970,8450,8450,8450,8450,0
|
|
20240221,180500,33793826970,8450,8450,8450,8450,0
|
|
20240221,180400,33793826970,8450,8450,8450,8450,0
|
|
20240221,180300,33793826970,8450,8450,8450,8450,0
|
|
20240221,180200,33793826970,8450,8450,8450,8450,0
|
|
20240221,180100,33793826970,8450,8450,8450,8450,0
|
|
20240221,180000,33793826970,8450,8450,8450,8450,0
|
|
20240221,175900,33793826970,8450,8450,8450,8450,0
|
|
20240221,175800,33793826970,8450,8450,8450,8450,0
|
|
20240221,175700,33793826970,8450,8450,8450,8450,0
|
|
20240221,175600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,175500,33793826970,8450,8450,8450,8450,0
|
|
20240221,175400,33793826970,8450,8450,8450,8450,0
|
|
20240221,175300,33793826970,8450,8450,8450,8450,0
|
|
20240221,175200,33793826970,8450,8450,8450,8450,0
|
|
20240221,175100,33793826970,8450,8450,8450,8450,0
|
|
20240221,175000,33793826970,8450,8450,8450,8450,0
|
|
20240221,174900,33793826970,8450,8450,8450,8450,0
|
|
20240221,174800,33793826970,8450,8450,8450,8450,0
|
|
20240221,174700,33793826970,8450,8450,8450,8450,0
|
|
20240221,174600,33793826970,8450,8450,8450,8450,0
|
|
20240221,174500,33793826970,8450,8450,8450,8450,0
|
|
20240221,174400,33793826970,8450,8450,8450,8450,0
|
|
20240221,174300,33793826970,8450,8450,8450,8450,0
|
|
20240221,174200,33793826970,8450,8450,8450,8450,0
|
|
20240221,174100,33793826970,8450,8450,8450,8450,0
|
|
20240221,174000,33793826970,8450,8450,8450,8450,0
|
|
20240221,173900,33793826970,8450,8450,8450,8450,0
|
|
20240221,173800,33793826970,8450,8450,8450,8450,0
|
|
20240221,173700,33793826970,8450,8450,8450,8450,0
|
|
20240221,173600,33793826970,8450,8450,8450,8450,0
|
|
20240221,173500,33793826970,8450,8450,8450,8450,0
|
|
20240221,173400,33793826970,8450,8450,8450,8450,0
|
|
20240221,173300,33793826970,8450,8450,8450,8450,0
|
|
20240221,173200,33793826970,8450,8450,8450,8450,0
|
|
20240221,173100,33793826970,8450,8450,8450,8450,0
|
|
20240221,173000,33793826970,8450,8450,8450,8450,0
|
|
20240221,172900,33793826970,8450,8450,8450,8450,0
|
|
20240221,172800,33793826970,8450,8450,8450,8450,0
|
|
20240221,172700,33793826970,8450,8450,8450,8450,0
|
|
20240221,172600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,172500,33793826970,8450,8450,8450,8450,0
|
|
20240221,172400,33793826970,8450,8450,8450,8450,0
|
|
20240221,172300,33793826970,8450,8450,8450,8450,0
|
|
20240221,172200,33793826970,8450,8450,8450,8450,0
|
|
20240221,172100,33793826970,8450,8450,8450,8450,0
|
|
20240221,172000,33793826970,8450,8450,8450,8450,0
|
|
20240221,171900,33793826970,8450,8450,8450,8450,0
|
|
20240221,171800,33793826970,8450,8450,8450,8450,0
|
|
20240221,171700,33793826970,8450,8450,8450,8450,0
|
|
20240221,171600,33793826970,8450,8450,8450,8450,0
|
|
20240221,171500,33793826970,8450,8450,8450,8450,0
|
|
20240221,171400,33793826970,8450,8450,8450,8450,0
|
|
20240221,171300,33793826970,8450,8450,8450,8450,0
|
|
20240221,171200,33793826970,8450,8450,8450,8450,0
|
|
20240221,171100,33793826970,8450,8450,8450,8450,0
|
|
20240221,171000,33793826970,8450,8450,8450,8450,0
|
|
20240221,170900,33793826970,8450,8450,8450,8450,0
|
|
20240221,170800,33793826970,8450,8450,8450,8450,0
|
|
20240221,170700,33793826970,8450,8450,8450,8450,0
|
|
20240221,170600,33793826970,8450,8450,8450,8450,0
|
|
20240221,170500,33793826970,8450,8450,8450,8450,0
|
|
20240221,170400,33793826970,8450,8450,8450,8450,0
|
|
20240221,170300,33793826970,8450,8450,8450,8450,0
|
|
20240221,170200,33793826970,8450,8450,8450,8450,0
|
|
20240221,170100,33793826970,8450,8450,8450,8450,0
|
|
20240221,170000,33793826970,8450,8450,8450,8450,0
|
|
20240221,165900,33793826970,8450,8450,8450,8450,0
|
|
20240221,165800,33793826970,8450,8450,8450,8450,0
|
|
20240221,165700,33793826970,8450,8450,8450,8450,0
|
|
20240221,165600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,165500,33793826970,8450,8450,8450,8450,0
|
|
20240221,165400,33793826970,8450,8450,8450,8450,0
|
|
20240221,165300,33793826970,8450,8450,8450,8450,0
|
|
20240221,165200,33793826970,8450,8450,8450,8450,0
|
|
20240221,165100,33793826970,8450,8450,8450,8450,0
|
|
20240221,165000,33793826970,8450,8450,8450,8450,0
|
|
20240221,164900,33793826970,8450,8450,8450,8450,0
|
|
20240221,164800,33793826970,8450,8450,8450,8450,0
|
|
20240221,164700,33793826970,8450,8450,8450,8450,0
|
|
20240221,164600,33793826970,8450,8450,8450,8450,0
|
|
20240221,164500,33793826970,8450,8450,8450,8450,0
|
|
20240221,164400,33793826970,8450,8450,8450,8450,0
|
|
20240221,164300,33793826970,8450,8450,8450,8450,0
|
|
20240221,164200,33793826970,8450,8450,8450,8450,0
|
|
20240221,164100,33793826970,8450,8450,8450,8450,0
|
|
20240221,164000,33793826970,8450,8450,8450,8450,0
|
|
20240221,163900,33793826970,8450,8450,8450,8450,0
|
|
20240221,163800,33793826970,8450,8450,8450,8450,0
|
|
20240221,163700,33793826970,8450,8450,8450,8450,0
|
|
20240221,163600,33793826970,8450,8450,8450,8450,0
|
|
20240221,163500,33793826970,8450,8450,8450,8450,0
|
|
20240221,163400,33793826970,8450,8450,8450,8450,0
|
|
20240221,163300,33793826970,8450,8450,8450,8450,0
|
|
20240221,163200,33793826970,8450,8450,8450,8450,0
|
|
20240221,163100,33793826970,8450,8450,8450,8450,0
|
|
20240221,163000,33793826970,8450,8450,8450,8450,0
|
|
20240221,162900,33793826970,8450,8450,8450,8450,0
|
|
20240221,162800,33793826970,8450,8450,8450,8450,0
|
|
20240221,162700,33793826970,8450,8450,8450,8450,0
|
|
20240221,162600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,162500,33793826970,8450,8450,8450,8450,0
|
|
20240221,162400,33793826970,8450,8450,8450,8450,0
|
|
20240221,162300,33793826970,8450,8450,8450,8450,0
|
|
20240221,162200,33793826970,8450,8450,8450,8450,0
|
|
20240221,162100,33793826970,8450,8450,8450,8450,0
|
|
20240221,162000,33793826970,8450,8450,8450,8450,0
|
|
20240221,161900,33793826970,8450,8450,8450,8450,0
|
|
20240221,161800,33793826970,8450,8450,8450,8450,0
|
|
20240221,161700,33793826970,8450,8450,8450,8450,0
|
|
20240221,161600,33793826970,8450,8450,8450,8450,0
|
|
20240221,161500,33793826970,8450,8450,8450,8450,0
|
|
20240221,161400,33793826970,8450,8450,8450,8450,0
|
|
20240221,161300,33793826970,8450,8450,8450,8450,0
|
|
20240221,161200,33793826970,8450,8450,8450,8450,0
|
|
20240221,161100,33793826970,8450,8450,8450,8450,0
|
|
20240221,161000,33793826970,8450,8450,8450,8450,0
|
|
20240221,160900,33793826970,8450,8450,8450,8450,0
|
|
20240221,160800,33793826970,8450,8450,8450,8450,0
|
|
20240221,160700,33793826970,8450,8450,8450,8450,0
|
|
20240221,160600,33793826970,8450,8450,8450,8450,0
|
|
20240221,160500,33793826970,8450,8450,8450,8450,0
|
|
20240221,160400,33793826970,8450,8450,8450,8450,0
|
|
20240221,160300,33793826970,8450,8450,8450,8450,0
|
|
20240221,160200,33793826970,8450,8450,8450,8450,0
|
|
20240221,160100,33793826970,8450,8450,8450,8450,0
|
|
20240221,160000,33793826970,8450,8450,8450,8450,0
|
|
20240221,155900,33793826970,8450,8450,8450,8450,0
|
|
20240221,155800,33793826970,8450,8450,8450,8450,0
|
|
20240221,155700,33793826970,8450,8450,8450,8450,0
|
|
20240221,155600,33793826970,8450,8450,8450,8450,36225
|
|
20240221,155500,33793826970,8450,8450,8450,8450,0
|
|
20240221,155400,33793826970,8450,8450,8450,8450,0
|
|
20240221,155300,33793826970,8450,8450,8450,8450,0
|
|
20240221,155200,33793826970,8450,8450,8450,8450,0
|
|
20240221,155100,33793826970,8450,8450,8450,8450,0
|
|
20240221,155000,33793826970,8450,8450,8450,8450,0
|
|
20240221,154900,33793826970,8450,8450,8450,8450,0
|
|
20240221,154800,33793826970,8450,8450,8450,8450,0
|
|
20240221,154700,33793826970,8450,8450,8450,8450,0
|
|
20240221,154600,33793826970,8450,8450,8450,8450,0
|
|
20240221,154500,33793826970,8450,8450,8450,8450,0
|
|
20240221,154400,33793826970,8450,8450,8450,8450,0
|
|
20240221,154300,33793826970,8450,8450,8450,8450,0
|
|
20240221,154200,33793826970,8450,8450,8450,8450,0
|
|
20240221,154100,33793826970,8450,8450,8450,8450,0
|
|
20240221,154000,33793826970,8450,8450,8450,8450,0
|
|
20240221,153900,33793826970,8450,8450,8450,8450,0
|
|
20240221,153800,33793826970,8450,8450,8450,8450,0
|
|
20240221,153700,33793826970,8450,8450,8450,8450,0
|
|
20240221,153600,33793826970,8450,8450,8450,8450,0
|
|
20240221,153500,33793826970,8450,8450,8450,8450,0
|
|
20240221,153400,33793826970,8450,8450,8450,8450,0
|
|
20240221,153300,33793826970,8450,8450,8450,8450,0
|
|
20240221,153200,33793826970,8450,8450,8450,8450,0
|
|
20240221,153100,33793826970,8450,8450,8450,8450,0
|
|
20240221,153000,33793826970,8450,8450,8450,8450,36225
|
|
20240221,152900,33487725720,8330,8330,8330,8330,0
|
|
20240221,152800,33487725720,8330,8330,8330,8330,0
|
|
20240221,152700,33487725720,8330,8330,8330,8330,0
|
|
20240221,152600,33487725720,8330,8330,8330,8330,0
|
|
20240221,152500,33487725720,8330,8330,8330,8330,0
|
|
20240221,152400,33487725720,8330,8330,8330,8330,0
|
|
20240221,152300,33487725720,8330,8330,8330,8330,0
|
|
20240221,152200,33487725720,8330,8330,8330,8330,0
|
|
20240221,152100,33487725720,8330,8330,8330,8330,0
|
|
20240221,152000,33487725720,8330,8330,8330,8330,0
|
|
20240221,151900,33487725720,8330,8300,8330,8300,5895
|
|
20240221,151800,33438729270,8310,8300,8310,8290,5835
|
|
20240221,151700,33390299000,8300,8300,8320,8300,2986
|
|
20240221,151600,33365486920,8300,8280,8300,8280,3205
|
|
20240221,151500,33338914070,8280,8320,8320,8280,6956
|
|
20240221,151400,33281223400,8310,8300,8310,8290,3930
|
|
20240221,151300,33248620450,8300,8300,8310,8300,6458
|
|
20240221,151200,33194999170,8310,8310,8320,8300,1101
|
|
20240221,151100,33185857560,8300,8310,8310,8300,1438
|
|
20240221,151000,33173915510,8310,8310,8330,8300,6297
|
|
20240221,150900,33121550520,8310,8300,8320,8300,1122
|
|
20240221,150800,33112227800,8300,8300,8330,8300,1403
|
|
20240221,150700,33100579380,8300,8320,8350,8300,5121
|
|
20240221,150600,33058007200,8320,8340,8340,8320,572
|
|
20240221,150500,33053246370,8340,8320,8340,8300,15929
|
|
20240221,150400,32920887530,8320,8370,8370,8320,4198
|
|
20240221,150300,32885919550,8340,8340,8360,8320,9668
|
|
20240221,150200,32805252110,8340,8350,8350,8340,1435
|
|
20240221,150100,32793284180,8340,8330,8350,8330,1163
|
|
20240221,150000,32783587120,8330,8350,8350,8330,1569
|
|
20240221,145900,32770498440,8350,8350,8350,8340,1352
|
|
20240221,145800,32759209490,8360,8310,8360,8310,4579
|
|
20240221,145700,32721080300,8310,8310,8320,8310,2150
|
|
20240221,145600,32703202880,8310,8330,8330,8310,2275
|
|
20240221,145500,32684279680,8320,8330,8330,8320,6089
|
|
20240221,145400,32633563690,8330,8340,8340,8330,2162
|
|
20240221,145300,32615543700,8340,8350,8350,8340,1612
|
|
20240221,145200,32602096810,8350,8360,8360,8340,1663
|
|
20240221,145100,32588213650,8360,8360,8360,8350,3885
|
|
20240221,145000,32555766410,8360,8380,8380,8360,2622
|
|
20240221,144900,32533831860,8370,8370,8390,8360,2439
|
|
20240221,144800,32513416300,8370,8390,8400,8370,8816
|
|
20240221,144700,32439552360,8380,8390,8400,8370,3840
|
|
20240221,144600,32407344080,8380,8340,8390,8340,4730
|
|
20240221,144500,32367714600,8380,8360,8390,8330,5219
|
|
20240221,144400,32324049600,8340,8360,8380,8320,1928
|
|
20240221,144300,32307960860,8380,8320,8400,8320,3031
|
|
20240221,144200,32282584430,8350,8390,8400,8320,7135
|
|
20240221,144100,32222866560,8360,8320,8390,8320,5626
|
|
20240221,144000,32175915250,8330,8330,8350,8300,2737
|
|
20240221,143900,32153138880,8320,8340,8350,8320,4531
|
|
20240221,143800,32115364990,8340,8300,8340,8300,5798
|
|
20240221,143700,32067139230,8300,8340,8350,8300,13497
|
|
20240221,143600,31955026970,8340,8330,8340,8310,3894
|
|
20240221,143500,31922638240,8320,8340,8340,8320,6303
|
|
20240221,143400,31870167340,8330,8330,8340,8330,6439
|
|
20240221,143300,31816514390,8330,8340,8340,8330,3689
|
|
20240221,143200,31785766860,8340,8360,8370,8340,4733
|
|
20240221,143100,31746226060,8360,8370,8370,8360,2839
|
|
20240221,143000,31722468510,8380,8390,8410,8370,2789
|
|
20240221,142900,31699084120,8410,8390,8420,8390,6089
|
|
20240221,142800,31647942390,8390,8370,8400,8370,4928
|
|
20240221,142700,31606644170,8380,8350,8380,8340,3541
|
|
20240221,142600,31577055230,8350,8380,8380,8350,1723
|
|
20240221,142500,31562667580,8350,8380,8380,8350,8019
|
|
20240221,142400,31495661000,8380,8370,8380,8360,765
|
|
20240221,142300,31489265430,8370,8340,8380,8330,4775
|
|
20240221,142200,31449410080,8340,8370,8370,8340,7495
|
|
20240221,142100,31386795680,8380,8380,8380,8370,1113
|
|
20240221,142000,31377475930,8400,8380,8400,8380,539
|
|
20240221,141900,31372957770,8400,8390,8400,8380,569
|
|
20240221,141800,31368189100,8380,8370,8420,8370,3893
|
|
20240221,141700,31335523410,8360,8380,8400,8360,2407
|
|
20240221,141600,31315390210,8380,8380,8390,8350,2429
|
|
20240221,141500,31295036990,8380,8370,8380,8350,4434
|
|
20240221,141400,31257969010,8370,8380,8380,8360,5243
|
|
20240221,141300,31214124280,8370,8380,8380,8370,639
|
|
20240221,141200,31208770940,8380,8390,8400,8370,2606
|
|
20240221,141100,31186924640,8380,8400,8420,8380,3762
|
|
20240221,141000,31155355380,8400,8400,8420,8400,5729
|
|
20240221,140900,31107181100,8410,8410,8420,8400,656
|
|
20240221,140800,31101668220,8410,8410,8420,8400,1361
|
|
20240221,140700,31090221800,8410,8400,8410,8370,2683
|
|
20240221,140600,31067736120,8380,8380,8430,8360,7254
|
|
20240221,140500,31006944840,8380,8380,8380,8370,1338
|
|
20240221,140400,30995744560,8380,8410,8410,8380,8341
|
|
20240221,140300,30925704080,8420,8430,8430,8410,465
|
|
20240221,140200,30921791740,8430,8410,8430,8410,801
|
|
20240221,140100,30915043070,8410,8450,8450,8410,2056
|
|
20240221,140000,30897712970,8440,8460,8460,8440,822
|
|
20240221,135900,30890771570,8460,8430,8460,8430,860
|
|
20240221,135800,30883502500,8440,8430,8440,8420,692
|
|
20240221,135700,30877670030,8440,8430,8440,8410,3673
|
|
20240221,135600,30846711850,8430,8430,8450,8430,1608
|
|
20240221,135500,30833150710,8420,8430,8430,8420,310
|
|
20240221,135400,30830538760,8440,8440,8460,8410,1214
|
|
20240221,135300,30820288370,8460,8490,8490,8390,6383
|
|
20240221,135200,30766453630,8520,8510,8520,8490,2237
|
|
20240221,135100,30747412710,8510,8510,8530,8510,2047
|
|
20240221,135000,30729961740,8510,8530,8530,8510,747
|
|
20240221,134900,30723595400,8540,8500,8540,8480,6758
|
|
20240221,134800,30665928330,8500,8440,8500,8440,4349
|
|
20240221,134700,30629124850,8440,8430,8440,8420,829
|
|
20240221,134600,30622139170,8400,8460,8460,8400,4510
|
|
20240221,134500,30584128810,8460,8460,8460,8460,716
|
|
20240221,134400,30578071450,8460,8470,8470,8460,823
|
|
20240221,134300,30571105900,8470,8470,8480,8460,1757
|
|
20240221,134200,30556231040,8450,8490,8490,8450,1678
|
|
20240221,134100,30542019020,8480,8500,8500,8480,6541
|
|
20240221,134000,30486450280,8500,8470,8510,8470,3460
|
|
20240221,133900,30457085360,8480,8440,8480,8440,1359
|
|
20240221,133800,30445589750,8450,8440,8450,8440,5639
|
|
20240221,133700,30397940890,8420,8390,8430,8370,6138
|
|
20240221,133600,30346331440,8390,8390,8400,8370,8064
|
|
20240221,133500,30278800760,8380,8390,8400,8380,5992
|
|
20240221,133400,30228537330,8400,8410,8410,8400,13291
|
|
20240221,133300,30116891130,8410,8430,8440,8410,5287
|
|
20240221,133200,30072402180,8430,8410,8430,8410,3056
|
|
20240221,133100,30046677550,8420,8420,8430,8410,2041
|
|
20240221,133000,30029503730,8420,8420,8420,8410,5480
|
|
20240221,132900,29983377270,8420,8430,8440,8420,4516
|
|
20240221,132800,29945319250,8430,8440,8440,8410,1183
|
|
20240221,132700,29935363630,8410,8460,8460,8410,11582
|
|
20240221,132600,29837777850,8460,8490,8490,8460,862
|
|
20240221,132500,29830481240,8500,8490,8500,8470,4828
|
|
20240221,132400,29789533190,8490,8490,8500,8490,600
|
|
20240221,132300,29784439150,8500,8480,8500,8480,870
|
|
20240221,132200,29777054140,8490,8510,8510,8440,7810
|
|
20240221,132100,29710814260,8500,8490,8500,8480,6049
|
|
20240221,132000,29659436860,8490,8500,8500,8490,1327
|
|
20240221,131900,29648158360,8500,8470,8500,8470,809
|
|
20240221,131800,29641293850,8470,8480,8490,8470,2144
|
|
20240221,131700,29623115310,8490,8500,8510,8480,1887
|
|
20240221,131600,29607089120,8500,8480,8500,8470,2623
|
|
20240221,131500,29584812330,8470,8470,8490,8470,997
|
|
20240221,131400,29576359000,8470,8470,8500,8470,5457
|
|
20240221,131300,29530067480,8490,8470,8490,8440,12009
|
|
20240221,131200,29428554670,8470,8490,8490,8460,4530
|
|
20240221,131100,29390163340,8490,8500,8500,8480,2620
|
|
20240221,131000,29367924670,8500,8500,8510,8500,2185
|
|
20240221,130900,29349345120,8500,8520,8520,8500,886
|
|
20240221,130800,29341800000,8520,8500,8520,8500,237
|
|
20240221,130700,29339785230,8500,8490,8500,8470,6491
|
|
20240221,130600,29284723830,8490,8520,8520,8480,11922
|
|
20240221,130500,29183376850,8530,8520,8540,8520,3338
|
|
20240221,130400,29154931920,8530,8530,8530,8520,2144
|
|
20240221,130300,29136658320,8530,8540,8540,8520,3861
|
|
20240221,130200,29103728360,8540,8540,8550,8530,3242
|
|
20240221,130100,29076045080,8540,8550,8550,8540,3818
|
|
20240221,130000,29043406740,8550,8560,8570,8550,11430
|
|
20240221,125900,28945653750,8560,8590,8600,8560,10619
|
|
20240221,125800,28854578400,8590,8610,8620,8590,4953
|
|
20240221,125700,28811974940,8610,8620,8630,8610,4646
|
|
20240221,125600,28771942110,8630,8650,8650,8630,6660
|
|
20240221,125500,28714407730,8640,8660,8660,8630,5951
|
|
20240221,125400,28662957540,8650,8640,8660,8630,2780
|
|
20240221,125300,28638922690,8640,8630,8650,8620,6711
|
|
20240221,125200,28580933160,8620,8630,8640,8610,9273
|
|
20240221,125100,28500962200,8630,8650,8660,8620,16898
|
|
20240221,125000,28354862060,8650,8600,8670,8600,18524
|
|
20240221,124900,28194958160,8600,8590,8600,8590,6810
|
|
20240221,124800,28136434410,8590,8600,8630,8580,12330
|
|
20240221,124700,28030404450,8590,8610,8610,8570,21343
|
|
20240221,124600,27847147860,8620,8560,8680,8540,68071
|
|
20240221,124500,27259753980,8560,8570,8570,8550,1213
|
|
20240221,124400,27249373200,8550,8570,8580,8550,3057
|
|
20240221,124300,27223163890,8570,8510,8570,8510,7632
|
|
20240221,124200,27157933120,8550,8560,8560,8470,4587
|
|
20240221,124100,27118937670,8560,8560,8570,8540,1854
|
|
20240221,124000,27103077700,8570,8560,8580,8550,3252
|
|
20240221,123900,27075215840,8580,8560,8580,8540,5695
|
|
20240221,123800,27026446090,8560,8500,8560,8490,4549
|
|
20240221,123700,26987649850,8490,8450,8490,8450,1902
|
|
20240221,123600,26971550510,8450,8480,8480,8450,2327
|
|
20240221,123500,26951839290,8520,8530,8530,8470,3345
|
|
20240221,123400,26923404960,8520,8520,8550,8520,3524
|
|
20240221,123300,26893348450,8530,8550,8560,8520,4752
|
|
20240221,123200,26852763080,8550,8510,8550,8510,3890
|
|
20240221,123100,26819581130,8510,8500,8510,8500,1136
|
|
20240221,123000,26809922780,8510,8510,8510,8490,1084
|
|
20240221,122900,26800703290,8480,8480,8520,8470,4619
|
|
20240221,122800,26761436750,8480,8470,8480,8440,3067
|
|
20240221,122700,26735469970,8480,8470,8480,8470,3089
|
|
20240221,122600,26709298310,8470,8440,8470,8430,4988
|
|
20240221,122500,26667154420,8440,8420,8440,8420,943
|
|
20240221,122400,26659209560,8420,8430,8450,8410,3862
|
|
20240221,122300,26626680940,8410,8420,8440,8410,11985
|
|
20240221,122200,26525772590,8430,8470,8490,8410,17369
|
|
20240221,122100,26379300520,8470,8460,8490,8460,4976
|
|
20240221,122000,26337187650,8470,8470,8480,8460,1178
|
|
20240221,121900,26327209210,8470,8490,8500,8470,1567
|
|
20240221,121800,26313903240,8490,8510,8510,8470,1503
|
|
20240221,121700,26301152640,8510,8470,8510,8450,4678
|
|
20240221,121600,26261500070,8460,8460,8470,8450,3733
|
|
20240221,121500,26229917410,8460,8500,8500,8460,6113
|
|
20240221,121400,26178148130,8480,8510,8510,8480,6079
|
|
20240221,121300,26126529390,8510,8510,8530,8500,5806
|
|
20240221,121200,26077123350,8510,8510,8540,8500,5056
|
|
20240221,121100,26034109310,8510,8530,8530,8510,2144
|
|
20240221,121000,26015843980,8530,8540,8560,8520,1026
|
|
20240221,120900,26007093050,8560,8540,8570,8510,406
|
|
20240221,120800,26003629510,8510,8520,8530,8510,5654
|
|
20240221,120700,25955472380,8520,8570,8570,8520,5334
|
|
20240221,120600,25909893150,8580,8610,8610,8570,1282
|
|
20240221,120500,25898890710,8610,8600,8610,8600,1261
|
|
20240221,120400,25888040510,8600,8550,8600,8540,3217
|
|
20240221,120300,25860512400,8540,8600,8600,8530,2955
|
|
20240221,120200,25835229080,8600,8590,8620,8530,3737
|
|
20240221,120100,25803134180,8620,8530,8620,8520,12714
|
|
20240221,120000,25694406110,8560,8540,8570,8500,6190
|
|
20240221,115900,25641605570,8560,8560,8560,8530,3777
|
|
20240221,115800,25609306700,8560,8590,8590,8560,2570
|
|
20240221,115700,25587263670,8600,8620,8630,8600,4716
|
|
20240221,115600,25546616800,8620,8610,8630,8610,7538
|
|
20240221,115500,25481625800,8610,8580,8610,8570,7111
|
|
20240221,115400,25420528330,8570,8580,8580,8540,2795
|
|
20240221,115300,25396566920,8580,8590,8590,8500,7640
|
|
20240221,115200,25331363510,8580,8500,8640,8490,6273
|
|
20240221,115100,25277711920,8500,8470,8500,8460,9358
|
|
20240221,115000,25198438270,8470,8490,8490,8460,17777
|
|
20240221,114900,25047741500,8490,8520,8520,8480,22313
|
|
20240221,114800,24858087880,8510,8550,8550,8510,14424
|
|
20240221,114700,24735159040,8550,8570,8600,8540,3851
|
|
20240221,114600,24702206780,8570,8630,8650,8570,4275
|
|
20240221,114500,24665388290,8610,8640,8640,8610,3200
|
|
20240221,114400,24637776830,8630,8570,8640,8560,5431
|
|
20240221,114300,24591027580,8560,8520,8590,8520,7883
|
|
20240221,114200,24523551100,8530,8570,8580,8530,25713
|
|
20240221,114100,24303661140,8570,8580,8590,8570,10366
|
|
20240221,114000,24214731350,8590,8610,8610,8590,7334
|
|
20240221,113900,24151694990,8600,8600,8620,8600,10322
|
|
20240221,113800,24062877390,8600,8650,8650,8600,18711
|
|
20240221,113700,23901598920,8650,8690,8690,8640,6872
|
|
20240221,113600,23842026920,8680,8650,8700,8640,11685
|
|
20240221,113500,23740844770,8670,8710,8720,8640,7496
|
|
20240221,113400,23675900980,8710,8650,8730,8630,10634
|
|
20240221,113300,23583727880,8670,8780,8780,8650,19173
|
|
20240221,113200,23416519260,8790,8670,8800,8670,30877
|
|
20240221,113100,23146278550,8670,8590,8670,8590,8675
|
|
20240221,113000,23071506770,8600,8650,8650,8590,20974
|
|
20240221,112900,22890791680,8650,8660,8690,8640,16741
|
|
20240221,112800,22745650480,8660,8670,8690,8580,37264
|
|
20240221,112700,22424393500,8670,8750,8750,8660,41268
|
|
20240221,112600,22065342040,8750,8740,8820,8730,35453
|
|
20240221,112500,21754314460,8700,8780,8840,8700,62284
|
|
20240221,112400,21206896850,8770,8690,8770,8660,74713
|
|
20240221,112300,20556005990,8690,8680,8690,8660,25247
|
|
20240221,112200,20336968640,8670,8650,8680,8650,19876
|
|
20240221,112100,20164767000,8660,8620,8660,8610,18101
|
|
20240221,112000,20008394770,8620,8610,8640,8580,20199
|
|
20240221,111900,19834584010,8610,8670,8680,8610,32905
|
|
20240221,111800,19549919350,8670,8670,8680,8640,42714
|
|
20240221,111700,19179657660,8670,8590,8670,8580,34002
|
|
20240221,111600,18885919430,8600,8620,8630,8570,12325
|
|
20240221,111500,18780018290,8630,8600,8640,8580,43021
|
|
20240221,111400,18409348020,8600,8560,8600,8530,35462
|
|
20240221,111300,18105143520,8570,8510,8570,8500,16758
|
|
20240221,111200,17962053630,8510,8500,8510,8450,13120
|
|
20240221,111100,17850831610,8490,8520,8550,8480,11327
|
|
20240221,111000,17754569270,8510,8550,8580,8510,16126
|
|
20240221,110900,17616644030,8550,8590,8590,8550,16172
|
|
20240221,110800,17478153510,8580,8540,8590,8520,28939
|
|
20240221,110700,17230502970,8540,8450,8540,8450,26281
|
|
20240221,110600,17007449630,8420,8410,8480,8410,17669
|
|
20240221,110500,16858316600,8400,8370,8410,8360,7090
|
|
20240221,110400,16798850570,8370,8360,8370,8340,3039
|
|
20240221,110300,16773480040,8360,8350,8360,8340,6013
|
|
20240221,110200,16723310940,8350,8330,8360,8330,4777
|
|
20240221,110100,16683462920,8330,8310,8340,8290,17637
|
|
20240221,110000,16537073410,8310,8360,8360,8300,23894
|
|
20240221,105900,16338173370,8370,8370,8380,8360,6834
|
|
20240221,105800,16281011990,8380,8400,8400,8370,9296
|
|
20240221,105700,16203068970,8390,8360,8400,8340,13957
|
|
20240221,105600,16086279770,8360,8390,8400,8360,22440
|
|
20240221,105500,15898326540,8390,8430,8440,8390,19457
|
|
20240221,105400,15734769120,8430,8450,8500,8430,30831
|
|
20240221,105300,15473556210,8470,8550,8570,8450,49258
|
|
20240221,105200,15054680420,8550,8540,8610,8480,75954
|
|
20240221,105100,14405764450,8550,8420,8640,8410,151652
|
|
20240221,105000,13111815750,8420,8370,8420,8360,42732
|
|
20240221,104900,12753137400,8360,8340,8380,8330,33723
|
|
20240221,104800,12471359810,8330,8290,8340,8290,23317
|
|
20240221,104700,12277717210,8290,8270,8330,8270,26448
|
|
20240221,104600,12058249920,8280,8280,8300,8270,10821
|
|
20240221,104500,11968636820,8290,8270,8290,8260,18863
|
|
20240221,104400,11812550030,8280,8280,8300,8260,28375
|
|
20240221,104300,11577721770,8280,8270,8290,8250,14413
|
|
20240221,104200,11458478080,8260,8260,8300,8240,27017
|
|
20240221,104100,11235047460,8260,8190,8260,8180,18658
|
|
20240221,104000,11081813580,8200,8210,8210,8180,12603
|
|
20240221,103900,10978522540,8200,8250,8250,8200,3958
|
|
20240221,103800,10945997690,8210,8200,8260,8190,6131
|
|
20240221,103700,10895688990,8220,8260,8270,8200,13059
|
|
20240221,103600,10788285100,8240,8280,8300,8230,11906
|
|
20240221,103500,10689829740,8280,8230,8280,8210,8479
|
|
20240221,103400,10620056360,8220,8190,8230,8190,4797
|
|
20240221,103300,10580663600,8200,8180,8200,8180,14162
|
|
20240221,103200,10464612690,8200,8170,8200,8170,8391
|
|
20240221,103100,10395916730,8190,8200,8220,8170,15745
|
|
20240221,103000,10267032630,8200,8190,8200,8170,7956
|
|
20240221,102900,10201858460,8190,8240,8240,8190,22251
|
|
20240221,102800,10019160850,8240,8230,8250,8200,10435
|
|
20240221,102700,9933385400,8220,8250,8260,8200,25198
|
|
20240221,102600,9725997260,8240,8250,8250,8220,17194
|
|
20240221,102500,9584422920,8240,8240,8310,8230,21382
|
|
20240221,102400,9407648750,8240,8300,8390,8220,67351
|
|
20240221,102300,8848607990,8360,8280,8360,8270,37179
|
|
20240221,102200,8539373200,8280,8280,8290,8280,633
|
|
20240221,102100,8534126620,8290,8300,8300,8280,16400
|
|
20240221,102000,8398137730,8300,8290,8300,8290,4670
|
|
20240221,101900,8359405230,8290,8290,8300,8290,10729
|
|
20240221,101800,8270368480,8290,8280,8300,8270,3306
|
|
20240221,101700,8242967060,8280,8290,8290,8260,2324
|
|
20240221,101600,8223730700,8290,8250,8290,8250,3095
|
|
20240221,101500,8198142850,8290,8260,8290,8250,3639
|
|
20240221,101400,8168064640,8270,8300,8310,8260,18296
|
|
20240221,101300,8016381520,8300,8280,8300,8280,2540
|
|
20240221,101200,7995313370,8280,8280,8300,8280,11171
|
|
20240221,101100,7902631780,8280,8300,8300,8280,10744
|
|
20240221,101000,7813480600,8300,8260,8310,8260,17516
|
|
20240221,100900,7668234760,8260,8250,8260,8240,3661
|
|
20240221,100800,7638040360,8250,8250,8250,8240,1125
|
|
20240221,100700,7628760110,8250,8190,8250,8190,1578
|
|
20240221,100600,7615758260,8190,8220,8240,8190,4975
|
|
20240221,100500,7574940900,8220,8190,8220,8190,3321
|
|
20240221,100400,7547679240,8200,8170,8200,8170,3422
|
|
20240221,100300,7519691120,8170,8200,8200,8160,3161
|
|
20240221,100200,7493890090,8190,8230,8230,8190,11060
|
|
20240221,100100,7403155620,8240,8210,8250,8210,3513
|
|
20240221,100000,7374217380,8210,8270,8270,8210,7041
|
|
20240221,095900,7316242680,8270,8260,8290,8240,6714
|
|
20240221,095800,7260813310,8260,8300,8310,8250,19931
|
|
20240221,095700,7095569140,8300,8300,8310,8290,10670
|
|
20240221,095600,7007023060,8290,8280,8300,8270,9096
|
|
20240221,095500,6931656510,8280,8300,8310,8280,19812
|
|
20240221,095400,6767260130,8300,8320,8350,8280,26609
|
|
20240221,095300,6546138520,8290,8230,8310,8230,22321
|
|
20240221,095200,6361218490,8230,8210,8270,8200,17144
|
|
20240221,095100,6220025300,8210,8200,8220,8190,3683
|
|
20240221,095000,6189796240,8200,8200,8220,8130,6474
|
|
20240221,094900,6136756240,8200,8130,8210,8080,20628
|
|
20240221,094800,5967934930,8080,8080,8120,8070,8530
|
|
20240221,094700,5898849410,8080,8130,8130,8080,10468
|
|
20240221,094600,5814048990,8130,8140,8140,8110,676
|
|
20240221,094500,5808556700,8140,8150,8150,8100,3215
|
|
20240221,094400,5782505990,8160,8100,8160,8090,6593
|
|
20240221,094300,5729067050,8110,8100,8110,8080,6226
|
|
20240221,094200,5678691470,8100,8080,8110,8080,1373
|
|
20240221,094100,5667579090,8100,8070,8100,8070,1520
|
|
20240221,094000,5655297490,8080,8100,8100,8060,8742
|
|
20240221,093900,5584767090,8080,8120,8120,8080,5077
|
|
20240221,093800,5543655240,8120,8150,8150,8100,1053
|
|
20240221,093700,5535119910,8110,8130,8150,8090,11478
|
|
20240221,093600,5442090130,8140,8140,8150,8110,3609
|
|
20240221,093500,5412740530,8130,8110,8140,8110,4655
|
|
20240221,093400,5374959400,8120,8140,8160,8110,3072
|
|
20240221,093300,5349986310,8160,8200,8200,8150,2142
|
|
20240221,093200,5332501560,8190,8190,8200,8160,1413
|
|
20240221,093100,5320923960,8190,8150,8190,8130,2365
|
|
20240221,093000,5301598120,8150,8180,8200,8140,6349
|
|
20240221,092900,5249648170,8180,8160,8200,8150,3263
|
|
20240221,092800,5222925740,8150,8170,8210,8140,8622
|
|
20240221,092700,5152346340,8160,8130,8170,8120,1835
|
|
20240221,092600,5137391920,8140,8100,8140,8100,4512
|
|
20240221,092500,5100768730,8100,8100,8120,8100,2833
|
|
20240221,092400,5077798220,8100,8110,8110,8100,2597
|
|
20240221,092300,5056748600,8100,8110,8120,8100,3977
|
|
20240221,092200,5024484780,8120,8120,8130,8110,4316
|
|
20240221,092100,4989430710,8110,8090,8120,8090,4189
|
|
20240221,092000,4955499480,8090,8130,8130,8090,8712
|
|
20240221,091900,4884809350,8130,8140,8140,8120,2881
|
|
20240221,091800,4861398800,8130,8100,8140,8090,7683
|
|
20240221,091700,4799081630,8100,8160,8190,8080,24055
|
|
20240221,091600,4603538180,8190,8190,8200,8160,17105
|
|
20240221,091500,4463646050,8190,8230,8230,8160,21165
|
|
20240221,091400,4290118970,8240,8270,8270,8230,16116
|
|
20240221,091300,4157191290,8270,8380,8400,8230,24229
|
|
20240221,091200,3955491020,8370,8400,8450,8350,58747
|
|
20240221,091100,3461237870,8400,8200,8400,8190,100423
|
|
20240221,091000,2629076620,8200,8210,8210,8180,11603
|
|
20240221,090900,2533952730,8210,8200,8210,8150,29159
|
|
20240221,090800,2295026320,8190,8110,8200,8110,33201
|
|
20240221,090700,2024256820,8120,8080,8120,8050,4421
|
|
20240221,090600,1988515790,8080,8130,8130,8040,15196
|
|
20240221,090500,1865892550,8110,8090,8130,8080,12141
|
|
20240221,090400,1767481390,8090,8070,8090,8050,11118
|
|
20240221,090300,1677868380,8070,8130,8150,8060,22219
|
|
20240221,090200,1497748420,8130,8150,8160,8100,32034
|
|
20240221,090100,1237552210,8150,8180,8200,8140,54484
|
|
20240221,090000,792822970,8170,8240,8240,8140,91850
|