629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,192500,23546233750,8690,8690,8690,8690,0
|
|
20240222,192400,23546233750,8690,8690,8690,8690,0
|
|
20240222,192300,23546233750,8690,8690,8690,8690,0
|
|
20240222,192200,23546233750,8690,8690,8690,8690,0
|
|
20240222,192100,23546233750,8690,8690,8690,8690,0
|
|
20240222,192000,23546233750,8690,8690,8690,8690,0
|
|
20240222,191900,23546233750,8690,8690,8690,8690,0
|
|
20240222,191800,23546233750,8690,8690,8690,8690,0
|
|
20240222,191700,23546233750,8690,8690,8690,8690,0
|
|
20240222,191600,23546233750,8690,8690,8690,8690,0
|
|
20240222,191500,23546233750,8690,8690,8690,8690,0
|
|
20240222,191400,23546233750,8690,8690,8690,8690,0
|
|
20240222,191300,23546233750,8690,8690,8690,8690,0
|
|
20240222,191200,23546233750,8690,8690,8690,8690,0
|
|
20240222,191100,23546233750,8690,8690,8690,8690,0
|
|
20240222,191000,23546233750,8690,8690,8690,8690,0
|
|
20240222,190900,23546233750,8690,8690,8690,8690,0
|
|
20240222,190800,23546233750,8690,8690,8690,8690,0
|
|
20240222,190700,23546233750,8690,8690,8690,8690,0
|
|
20240222,190600,23546233750,8690,8690,8690,8690,0
|
|
20240222,190500,23546233750,8690,8690,8690,8690,0
|
|
20240222,190400,23546233750,8690,8690,8690,8690,0
|
|
20240222,190300,23546233750,8690,8690,8690,8690,0
|
|
20240222,190200,23546233750,8690,8690,8690,8690,0
|
|
20240222,190100,23546233750,8690,8690,8690,8690,0
|
|
20240222,190000,23546233750,8690,8690,8690,8690,0
|
|
20240222,185900,23546233750,8690,8690,8690,8690,0
|
|
20240222,185800,23546233750,8690,8690,8690,8690,0
|
|
20240222,185700,23546233750,8690,8690,8690,8690,0
|
|
20240222,185600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,185500,23546233750,8690,8690,8690,8690,0
|
|
20240222,185400,23546233750,8690,8690,8690,8690,0
|
|
20240222,185300,23546233750,8690,8690,8690,8690,0
|
|
20240222,185200,23546233750,8690,8690,8690,8690,0
|
|
20240222,185100,23546233750,8690,8690,8690,8690,0
|
|
20240222,185000,23546233750,8690,8690,8690,8690,0
|
|
20240222,184900,23546233750,8690,8690,8690,8690,0
|
|
20240222,184800,23546233750,8690,8690,8690,8690,0
|
|
20240222,184700,23546233750,8690,8690,8690,8690,0
|
|
20240222,184600,23546233750,8690,8690,8690,8690,0
|
|
20240222,184500,23546233750,8690,8690,8690,8690,0
|
|
20240222,184400,23546233750,8690,8690,8690,8690,0
|
|
20240222,184300,23546233750,8690,8690,8690,8690,0
|
|
20240222,184200,23546233750,8690,8690,8690,8690,0
|
|
20240222,184100,23546233750,8690,8690,8690,8690,0
|
|
20240222,184000,23546233750,8690,8690,8690,8690,0
|
|
20240222,183900,23546233750,8690,8690,8690,8690,0
|
|
20240222,183800,23546233750,8690,8690,8690,8690,0
|
|
20240222,183700,23546233750,8690,8690,8690,8690,0
|
|
20240222,183600,23546233750,8690,8690,8690,8690,0
|
|
20240222,183500,23546233750,8690,8690,8690,8690,0
|
|
20240222,183400,23546233750,8690,8690,8690,8690,0
|
|
20240222,183300,23546233750,8690,8690,8690,8690,0
|
|
20240222,183200,23546233750,8690,8690,8690,8690,0
|
|
20240222,183100,23546233750,8690,8690,8690,8690,0
|
|
20240222,183000,23546233750,8690,8690,8690,8690,0
|
|
20240222,182900,23546233750,8690,8690,8690,8690,0
|
|
20240222,182800,23546233750,8690,8690,8690,8690,0
|
|
20240222,182700,23546233750,8690,8690,8690,8690,0
|
|
20240222,182600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,182500,23546233750,8690,8690,8690,8690,0
|
|
20240222,182400,23546233750,8690,8690,8690,8690,0
|
|
20240222,182300,23546233750,8690,8690,8690,8690,0
|
|
20240222,182200,23546233750,8690,8690,8690,8690,0
|
|
20240222,182100,23546233750,8690,8690,8690,8690,0
|
|
20240222,182000,23546233750,8690,8690,8690,8690,0
|
|
20240222,181900,23546233750,8690,8690,8690,8690,0
|
|
20240222,181800,23546233750,8690,8690,8690,8690,0
|
|
20240222,181700,23546233750,8690,8690,8690,8690,0
|
|
20240222,181600,23546233750,8690,8690,8690,8690,0
|
|
20240222,181500,23546233750,8690,8690,8690,8690,0
|
|
20240222,181400,23546233750,8690,8690,8690,8690,0
|
|
20240222,181300,23546233750,8690,8690,8690,8690,0
|
|
20240222,181200,23546233750,8690,8690,8690,8690,0
|
|
20240222,181100,23546233750,8690,8690,8690,8690,0
|
|
20240222,181000,23546233750,8690,8690,8690,8690,0
|
|
20240222,180900,23546233750,8690,8690,8690,8690,0
|
|
20240222,180800,23546233750,8690,8690,8690,8690,0
|
|
20240222,180700,23546233750,8690,8690,8690,8690,0
|
|
20240222,180600,23546233750,8690,8690,8690,8690,0
|
|
20240222,180500,23546233750,8690,8690,8690,8690,0
|
|
20240222,180400,23546233750,8690,8690,8690,8690,0
|
|
20240222,180300,23546233750,8690,8690,8690,8690,0
|
|
20240222,180200,23546233750,8690,8690,8690,8690,0
|
|
20240222,180100,23546233750,8690,8690,8690,8690,0
|
|
20240222,180000,23546233750,8690,8690,8690,8690,0
|
|
20240222,175900,23546233750,8690,8690,8690,8690,0
|
|
20240222,175800,23546233750,8690,8690,8690,8690,0
|
|
20240222,175700,23546233750,8690,8690,8690,8690,0
|
|
20240222,175600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,175500,23546233750,8690,8690,8690,8690,0
|
|
20240222,175400,23546233750,8690,8690,8690,8690,0
|
|
20240222,175300,23546233750,8690,8690,8690,8690,0
|
|
20240222,175200,23546233750,8690,8690,8690,8690,0
|
|
20240222,175100,23546233750,8690,8690,8690,8690,0
|
|
20240222,175000,23546233750,8690,8690,8690,8690,0
|
|
20240222,174900,23546233750,8690,8690,8690,8690,0
|
|
20240222,174800,23546233750,8690,8690,8690,8690,0
|
|
20240222,174700,23546233750,8690,8690,8690,8690,0
|
|
20240222,174600,23546233750,8690,8690,8690,8690,0
|
|
20240222,174500,23546233750,8690,8690,8690,8690,0
|
|
20240222,174400,23546233750,8690,8690,8690,8690,0
|
|
20240222,174300,23546233750,8690,8690,8690,8690,0
|
|
20240222,174200,23546233750,8690,8690,8690,8690,0
|
|
20240222,174100,23546233750,8690,8690,8690,8690,0
|
|
20240222,174000,23546233750,8690,8690,8690,8690,0
|
|
20240222,173900,23546233750,8690,8690,8690,8690,0
|
|
20240222,173800,23546233750,8690,8690,8690,8690,0
|
|
20240222,173700,23546233750,8690,8690,8690,8690,0
|
|
20240222,173600,23546233750,8690,8690,8690,8690,0
|
|
20240222,173500,23546233750,8690,8690,8690,8690,0
|
|
20240222,173400,23546233750,8690,8690,8690,8690,0
|
|
20240222,173300,23546233750,8690,8690,8690,8690,0
|
|
20240222,173200,23546233750,8690,8690,8690,8690,0
|
|
20240222,173100,23546233750,8690,8690,8690,8690,0
|
|
20240222,173000,23546233750,8690,8690,8690,8690,0
|
|
20240222,172900,23546233750,8690,8690,8690,8690,0
|
|
20240222,172800,23546233750,8690,8690,8690,8690,0
|
|
20240222,172700,23546233750,8690,8690,8690,8690,0
|
|
20240222,172600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,172500,23546233750,8690,8690,8690,8690,0
|
|
20240222,172400,23546233750,8690,8690,8690,8690,0
|
|
20240222,172300,23546233750,8690,8690,8690,8690,0
|
|
20240222,172200,23546233750,8690,8690,8690,8690,0
|
|
20240222,172100,23546233750,8690,8690,8690,8690,0
|
|
20240222,172000,23546233750,8690,8690,8690,8690,0
|
|
20240222,171900,23546233750,8690,8690,8690,8690,0
|
|
20240222,171800,23546233750,8690,8690,8690,8690,0
|
|
20240222,171700,23546233750,8690,8690,8690,8690,0
|
|
20240222,171600,23546233750,8690,8690,8690,8690,0
|
|
20240222,171500,23546233750,8690,8690,8690,8690,0
|
|
20240222,171400,23546233750,8690,8690,8690,8690,0
|
|
20240222,171300,23546233750,8690,8690,8690,8690,0
|
|
20240222,171200,23546233750,8690,8690,8690,8690,0
|
|
20240222,171100,23546233750,8690,8690,8690,8690,0
|
|
20240222,171000,23546233750,8690,8690,8690,8690,0
|
|
20240222,170900,23546233750,8690,8690,8690,8690,0
|
|
20240222,170800,23546233750,8690,8690,8690,8690,0
|
|
20240222,170700,23546233750,8690,8690,8690,8690,0
|
|
20240222,170600,23546233750,8690,8690,8690,8690,0
|
|
20240222,170500,23546233750,8690,8690,8690,8690,0
|
|
20240222,170400,23546233750,8690,8690,8690,8690,0
|
|
20240222,170300,23546233750,8690,8690,8690,8690,0
|
|
20240222,170200,23546233750,8690,8690,8690,8690,0
|
|
20240222,170100,23546233750,8690,8690,8690,8690,0
|
|
20240222,170000,23546233750,8690,8690,8690,8690,0
|
|
20240222,165900,23546233750,8690,8690,8690,8690,0
|
|
20240222,165800,23546233750,8690,8690,8690,8690,0
|
|
20240222,165700,23546233750,8690,8690,8690,8690,0
|
|
20240222,165600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,165500,23546233750,8690,8690,8690,8690,0
|
|
20240222,165400,23546233750,8690,8690,8690,8690,0
|
|
20240222,165300,23546233750,8690,8690,8690,8690,0
|
|
20240222,165200,23546233750,8690,8690,8690,8690,0
|
|
20240222,165100,23546233750,8690,8690,8690,8690,0
|
|
20240222,165000,23546233750,8690,8690,8690,8690,0
|
|
20240222,164900,23546233750,8690,8690,8690,8690,0
|
|
20240222,164800,23546233750,8690,8690,8690,8690,0
|
|
20240222,164700,23546233750,8690,8690,8690,8690,0
|
|
20240222,164600,23546233750,8690,8690,8690,8690,0
|
|
20240222,164500,23546233750,8690,8690,8690,8690,0
|
|
20240222,164400,23546233750,8690,8690,8690,8690,0
|
|
20240222,164300,23546233750,8690,8690,8690,8690,0
|
|
20240222,164200,23546233750,8690,8690,8690,8690,0
|
|
20240222,164100,23546233750,8690,8690,8690,8690,0
|
|
20240222,164000,23546233750,8690,8690,8690,8690,0
|
|
20240222,163900,23546233750,8690,8690,8690,8690,0
|
|
20240222,163800,23546233750,8690,8690,8690,8690,0
|
|
20240222,163700,23546233750,8690,8690,8690,8690,0
|
|
20240222,163600,23546233750,8690,8690,8690,8690,0
|
|
20240222,163500,23546233750,8690,8690,8690,8690,0
|
|
20240222,163400,23546233750,8690,8690,8690,8690,0
|
|
20240222,163300,23546233750,8690,8690,8690,8690,0
|
|
20240222,163200,23546233750,8690,8690,8690,8690,0
|
|
20240222,163100,23546233750,8690,8690,8690,8690,0
|
|
20240222,163000,23546233750,8690,8690,8690,8690,0
|
|
20240222,162900,23546233750,8690,8690,8690,8690,0
|
|
20240222,162800,23546233750,8690,8690,8690,8690,0
|
|
20240222,162700,23546233750,8690,8690,8690,8690,0
|
|
20240222,162600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,162500,23546233750,8690,8690,8690,8690,0
|
|
20240222,162400,23546233750,8690,8690,8690,8690,0
|
|
20240222,162300,23546233750,8690,8690,8690,8690,0
|
|
20240222,162200,23546233750,8690,8690,8690,8690,0
|
|
20240222,162100,23546233750,8690,8690,8690,8690,0
|
|
20240222,162000,23546233750,8690,8690,8690,8690,0
|
|
20240222,161900,23546233750,8690,8690,8690,8690,0
|
|
20240222,161800,23546233750,8690,8690,8690,8690,0
|
|
20240222,161700,23546233750,8690,8690,8690,8690,0
|
|
20240222,161600,23546233750,8690,8690,8690,8690,0
|
|
20240222,161500,23546233750,8690,8690,8690,8690,0
|
|
20240222,161400,23546233750,8690,8690,8690,8690,0
|
|
20240222,161300,23546233750,8690,8690,8690,8690,0
|
|
20240222,161200,23546233750,8690,8690,8690,8690,0
|
|
20240222,161100,23546233750,8690,8690,8690,8690,0
|
|
20240222,161000,23546233750,8690,8690,8690,8690,0
|
|
20240222,160900,23546233750,8690,8690,8690,8690,0
|
|
20240222,160800,23546233750,8690,8690,8690,8690,0
|
|
20240222,160700,23546233750,8690,8690,8690,8690,0
|
|
20240222,160600,23546233750,8690,8690,8690,8690,0
|
|
20240222,160500,23546233750,8690,8690,8690,8690,0
|
|
20240222,160400,23546233750,8690,8690,8690,8690,0
|
|
20240222,160300,23546233750,8690,8690,8690,8690,0
|
|
20240222,160200,23546233750,8690,8690,8690,8690,0
|
|
20240222,160100,23546233750,8690,8690,8690,8690,0
|
|
20240222,160000,23546233750,8690,8690,8690,8690,0
|
|
20240222,155900,23546233750,8690,8690,8690,8690,0
|
|
20240222,155800,23546233750,8690,8690,8690,8690,0
|
|
20240222,155700,23546233750,8690,8690,8690,8690,0
|
|
20240222,155600,23546233750,8690,8690,8690,8690,20252
|
|
20240222,155500,23546233750,8690,8690,8690,8690,0
|
|
20240222,155400,23546233750,8690,8690,8690,8690,0
|
|
20240222,155300,23546233750,8690,8690,8690,8690,0
|
|
20240222,155200,23546233750,8690,8690,8690,8690,0
|
|
20240222,155100,23546233750,8690,8690,8690,8690,0
|
|
20240222,155000,23546233750,8690,8690,8690,8690,0
|
|
20240222,154900,23546233750,8690,8690,8690,8690,0
|
|
20240222,154800,23546233750,8690,8690,8690,8690,0
|
|
20240222,154700,23546233750,8690,8690,8690,8690,0
|
|
20240222,154600,23546233750,8690,8690,8690,8690,0
|
|
20240222,154500,23546233750,8690,8690,8690,8690,0
|
|
20240222,154400,23546233750,8690,8690,8690,8690,0
|
|
20240222,154300,23546233750,8690,8690,8690,8690,0
|
|
20240222,154200,23546233750,8690,8690,8690,8690,0
|
|
20240222,154100,23546233750,8690,8690,8690,8690,0
|
|
20240222,154000,23546233750,8690,8690,8690,8690,0
|
|
20240222,153900,23546233750,8690,8690,8690,8690,0
|
|
20240222,153800,23546233750,8690,8690,8690,8690,0
|
|
20240222,153700,23546233750,8690,8690,8690,8690,0
|
|
20240222,153600,23546233750,8690,8690,8690,8690,0
|
|
20240222,153500,23546233750,8690,8690,8690,8690,0
|
|
20240222,153400,23546233750,8690,8690,8690,8690,0
|
|
20240222,153300,23546233750,8690,8690,8690,8690,0
|
|
20240222,153200,23546233750,8690,8690,8690,8690,0
|
|
20240222,153100,23546233750,8690,8690,8690,8690,0
|
|
20240222,153000,23546233750,8690,8690,8690,8690,20252
|
|
20240222,152900,23370243870,8690,8690,8690,8690,0
|
|
20240222,152800,23370243870,8690,8690,8690,8690,0
|
|
20240222,152700,23370243870,8690,8690,8690,8690,0
|
|
20240222,152600,23370243870,8690,8690,8690,8690,0
|
|
20240222,152500,23370243870,8690,8690,8690,8690,0
|
|
20240222,152400,23370243870,8690,8690,8690,8690,0
|
|
20240222,152300,23370243870,8690,8690,8690,8690,0
|
|
20240222,152200,23370243870,8690,8690,8690,8690,0
|
|
20240222,152100,23370243870,8690,8690,8690,8690,0
|
|
20240222,152000,23370243870,8690,8690,8690,8690,0
|
|
20240222,151900,23370243870,8690,8630,8700,8630,4531
|
|
20240222,151800,23330899920,8680,8640,8680,8630,3063
|
|
20240222,151700,23304416690,8640,8640,8640,8620,4149
|
|
20240222,151600,23268591250,8640,8670,8670,8640,1160
|
|
20240222,151500,23258557790,8670,8670,8670,8640,3031
|
|
20240222,151400,23232290500,8670,8660,8680,8660,4001
|
|
20240222,151300,23197602510,8660,8640,8660,8630,7748
|
|
20240222,151200,23130641860,8640,8630,8640,8630,4494
|
|
20240222,151100,23091818160,8630,8630,8630,8620,959
|
|
20240222,151000,23083543130,8630,8620,8640,8620,1072
|
|
20240222,150900,23074293970,8620,8610,8620,8600,2152
|
|
20240222,150800,23055766170,8610,8580,8610,8570,6609
|
|
20240222,150700,22999037300,8580,8570,8580,8560,7349
|
|
20240222,150600,22936062620,8570,8580,8580,8570,1684
|
|
20240222,150500,22921630240,8580,8610,8610,8580,1827
|
|
20240222,150400,22905921270,8600,8600,8610,8570,3365
|
|
20240222,150300,22877021880,8600,8590,8600,8580,1521
|
|
20240222,150200,22863948280,8580,8590,8590,8580,2009
|
|
20240222,150100,22846710960,8590,8590,8600,8580,2217
|
|
20240222,150000,22827666310,8590,8580,8590,8580,506
|
|
20240222,145900,22823324680,8580,8590,8590,8580,1163
|
|
20240222,145800,22813345940,8580,8580,8600,8580,1284
|
|
20240222,145700,22802321850,8580,8600,8620,8580,2564
|
|
20240222,145600,22780274450,8580,8590,8600,8580,1593
|
|
20240222,145500,22766599950,8590,8570,8590,8560,2040
|
|
20240222,145400,22749114090,8570,8630,8630,8570,8336
|
|
20240222,145300,22677385860,8620,8620,8630,8610,1991
|
|
20240222,145200,22660225880,8620,8620,8630,8610,1970
|
|
20240222,145100,22643250270,8620,8660,8660,8610,4710
|
|
20240222,145000,22602599080,8660,8700,8700,8660,3721
|
|
20240222,144900,22570313530,8700,8700,8720,8660,4620
|
|
20240222,144800,22530166250,8700,8720,8730,8690,5638
|
|
20240222,144700,22480985920,8720,8700,8720,8700,9479
|
|
20240222,144600,22398416550,8690,8690,8700,8690,5875
|
|
20240222,144500,22347341930,8690,8660,8690,8660,560
|
|
20240222,144400,22342481890,8660,8670,8680,8660,1645
|
|
20240222,144300,22328231760,8660,8660,8690,8660,2692
|
|
20240222,144200,22304858480,8650,8670,8690,8650,7744
|
|
20240222,144100,22237661940,8670,8670,8670,8670,129
|
|
20240222,144000,22236543510,8670,8640,8670,8630,5489
|
|
20240222,143900,22189086420,8630,8630,8640,8630,1704
|
|
20240222,143800,22174376950,8630,8640,8640,8630,1115
|
|
20240222,143700,22164753560,8630,8610,8630,8610,1942
|
|
20240222,143600,22148027260,8610,8630,8630,8610,3863
|
|
20240222,143500,22114762380,8620,8620,8630,8620,2619
|
|
20240222,143400,22092186580,8630,8640,8640,8620,3267
|
|
20240222,143300,22064005060,8640,8650,8650,8630,524
|
|
20240222,143200,22059479340,8650,8650,8650,8630,4178
|
|
20240222,143100,22023360870,8650,8650,8660,8640,2712
|
|
20240222,143000,21999902160,8690,8670,8700,8650,7736
|
|
20240222,142900,21932706340,8690,8630,8700,8630,10118
|
|
20240222,142800,21844864900,8650,8520,8650,8520,14016
|
|
20240222,142700,21724634310,8530,8510,8530,8510,803
|
|
20240222,142600,21717793740,8500,8500,8510,8500,3694
|
|
20240222,142500,21686386210,8500,8510,8510,8500,1671
|
|
20240222,142400,21672170920,8510,8510,8510,8510,474
|
|
20240222,142300,21668137180,8520,8520,8520,8510,815
|
|
20240222,142200,21661200520,8520,8520,8530,8520,406
|
|
20240222,142100,21657741300,8510,8510,8530,8510,673
|
|
20240222,142000,21652008640,8520,8520,8520,8520,1129
|
|
20240222,141900,21642389560,8520,8500,8520,8490,798
|
|
20240222,141800,21635611140,8490,8500,8500,8490,3325
|
|
20240222,141700,21607368000,8490,8510,8520,8490,7058
|
|
20240222,141600,21547338380,8510,8520,8520,8500,12549
|
|
20240222,141500,21440634870,8520,8530,8540,8520,4684
|
|
20240222,141400,21400710280,8530,8530,8540,8530,1442
|
|
20240222,141300,21388409990,8530,8540,8550,8530,6194
|
|
20240222,141200,21335537450,8550,8580,8590,8540,12202
|
|
20240222,141100,21230942160,8590,8580,8590,8580,766
|
|
20240222,141000,21224364840,8590,8580,8590,8580,3940
|
|
20240222,140900,21190558640,8580,8590,8590,8580,2325
|
|
20240222,140800,21170604860,8590,8600,8610,8590,3800
|
|
20240222,140700,21137932730,8610,8610,8610,8600,1374
|
|
20240222,140600,21126106590,8610,8630,8630,8610,658
|
|
20240222,140500,21120434110,8630,8620,8630,8610,1284
|
|
20240222,140400,21109365250,8620,8620,8620,8620,1191
|
|
20240222,140300,21099098830,8610,8600,8620,8600,888
|
|
20240222,140200,21091452550,8600,8600,8600,8600,1841
|
|
20240222,140100,21075619950,8610,8600,8610,8590,2779
|
|
20240222,140000,21051709630,8600,8590,8600,8590,68
|
|
20240222,135900,21051125250,8600,8580,8600,8580,607
|
|
20240222,135800,21045908310,8580,8580,8580,8570,550
|
|
20240222,135700,21041191500,8580,8580,8600,8580,1654
|
|
20240222,135600,21026985960,8580,8550,8600,8540,1328
|
|
20240222,135500,21015623580,8560,8560,8560,8550,1321
|
|
20240222,135400,21004324170,8540,8550,8560,8540,3399
|
|
20240222,135300,20975276200,8550,8570,8570,8550,1920
|
|
20240222,135200,20958842430,8580,8600,8600,8580,310
|
|
20240222,135100,20956182540,8600,8570,8600,8570,789
|
|
20240222,135000,20949405570,8550,8560,8590,8550,1045
|
|
20240222,134900,20940462710,8560,8570,8570,8550,1716
|
|
20240222,134800,20925769000,8570,8570,8570,8560,272
|
|
20240222,134700,20923439460,8560,8560,8560,8550,289
|
|
20240222,134600,20920966530,8560,8560,8560,8560,35
|
|
20240222,134500,20920666930,8550,8590,8590,8550,80
|
|
20240222,134400,20919982130,8540,8540,8540,8540,1348
|
|
20240222,134300,20908470210,8590,8540,8590,8530,2286
|
|
20240222,134200,20888944200,8540,8590,8590,8540,5615
|
|
20240222,134100,20840929310,8590,8590,8590,8570,1446
|
|
20240222,134000,20828529670,8590,8600,8600,8590,2033
|
|
20240222,133900,20811053840,8600,8610,8610,8590,2882
|
|
20240222,133800,20786256360,8640,8640,8640,8610,3276
|
|
20240222,133700,20757988280,8630,8640,8640,8630,980
|
|
20240222,133600,20749524560,8640,8660,8660,8640,1243
|
|
20240222,133500,20738771930,8660,8660,8660,8660,1301
|
|
20240222,133400,20727505270,8660,8670,8670,8650,411
|
|
20240222,133300,20723948470,8680,8660,8680,8650,1566
|
|
20240222,133200,20710382070,8660,8660,8660,8650,739
|
|
20240222,133100,20703982370,8650,8650,8650,8650,78
|
|
20240222,133000,20703307670,8650,8650,8650,8650,695
|
|
20240222,132900,20697295920,8650,8650,8650,8640,574
|
|
20240222,132800,20692334400,8640,8640,8640,8640,1005
|
|
20240222,132700,20683651200,8640,8650,8680,8640,1012
|
|
20240222,132600,20674899110,8640,8640,8650,8640,416
|
|
20240222,132500,20671302320,8630,8620,8640,8620,821
|
|
20240222,132400,20664211520,8620,8600,8620,8600,766
|
|
20240222,132300,20657609140,8600,8600,8600,8590,864
|
|
20240222,132200,20650178750,8590,8580,8590,8570,365
|
|
20240222,132100,20647046770,8580,8590,8590,8570,372
|
|
20240222,132000,20643854280,8590,8570,8590,8570,842
|
|
20240222,131900,20636634320,8570,8580,8580,8510,10649
|
|
20240222,131800,20545794860,8570,8550,8580,8550,3297
|
|
20240222,131700,20517549520,8560,8590,8590,8560,3485
|
|
20240222,131600,20487681440,8590,8630,8630,8590,6882
|
|
20240222,131500,20428444630,8630,8640,8650,8630,1102
|
|
20240222,131400,20418924010,8640,8690,8690,8640,2418
|
|
20240222,131300,20398011640,8690,8660,8690,8650,4125
|
|
20240222,131200,20362282800,8660,8670,8690,8660,2377
|
|
20240222,131100,20341665720,8670,8680,8680,8670,846
|
|
20240222,131000,20334325490,8690,8680,8690,8670,2818
|
|
20240222,130900,20309871470,8680,8680,8690,8670,1827
|
|
20240222,130800,20294004840,8680,8710,8720,8680,3404
|
|
20240222,130700,20264401700,8730,8710,8730,8700,1364
|
|
20240222,130600,20252516890,8720,8730,8730,8710,1698
|
|
20240222,130500,20237711690,8730,8720,8730,8720,1795
|
|
20240222,130400,20222050770,8720,8740,8740,8720,1546
|
|
20240222,130300,20208550680,8740,8740,8740,8720,4559
|
|
20240222,130200,20168728450,8740,8740,8750,8730,5145
|
|
20240222,130100,20123770240,8740,8730,8750,8720,12571
|
|
20240222,130000,20013969340,8730,8670,8730,8670,3732
|
|
20240222,125900,19981512040,8660,8670,8680,8660,1315
|
|
20240222,125800,19970111500,8670,8670,8680,8670,765
|
|
20240222,125700,19963473450,8670,8660,8680,8660,2548
|
|
20240222,125600,19941394370,8650,8660,8660,8650,865
|
|
20240222,125500,19933908490,8660,8670,8670,8660,633
|
|
20240222,125400,19928426190,8670,8650,8670,8640,4320
|
|
20240222,125300,19891050720,8650,8660,8660,8650,4550
|
|
20240222,125200,19851689490,8660,8650,8660,8650,1223
|
|
20240222,125100,19841108610,8660,8660,8660,8660,1430
|
|
20240222,125000,19828724810,8660,8650,8660,8640,2260
|
|
20240222,124900,19809182150,8650,8650,8660,8640,1372
|
|
20240222,124800,19797316240,8660,8670,8670,8650,118
|
|
20240222,124700,19796294020,8670,8650,8670,8640,1474
|
|
20240222,124600,19783556760,8650,8630,8650,8620,4411
|
|
20240222,124500,19745455530,8630,8650,8660,8630,1003
|
|
20240222,124400,19736794620,8650,8680,8680,8650,1476
|
|
20240222,124300,19724021430,8670,8700,8700,8670,1115
|
|
20240222,124200,19714349410,8680,8700,8710,8670,4729
|
|
20240222,124100,19673214620,8700,8690,8700,8690,2356
|
|
20240222,124000,19652734610,8680,8670,8680,8670,1236
|
|
20240222,123900,19642014440,8700,8720,8740,8670,6745
|
|
20240222,123800,19583278740,8730,8710,8780,8710,13448
|
|
20240222,123700,19465853850,8710,8620,8710,8610,11547
|
|
20240222,123600,19365698670,8620,8620,8630,8620,2322
|
|
20240222,123500,19345670390,8630,8640,8640,8630,3976
|
|
20240222,123400,19311350850,8640,8660,8660,8630,2962
|
|
20240222,123300,19285730290,8660,8630,8660,8620,4654
|
|
20240222,123200,19245512310,8620,8630,8640,8620,4272
|
|
20240222,123100,19208655110,8630,8560,8640,8560,6983
|
|
20240222,123000,19148565050,8550,8560,8560,8540,1161
|
|
20240222,122900,19138641210,8550,8560,8560,8550,717
|
|
20240222,122800,19132510160,8550,8560,8560,8540,1393
|
|
20240222,122700,19120602590,8550,8550,8570,8540,1899
|
|
20240222,122600,19104336990,8540,8570,8580,8540,1191
|
|
20240222,122500,19094133380,8570,8540,8580,8530,2219
|
|
20240222,122400,19075162650,8540,8510,8540,8500,2703
|
|
20240222,122300,19052165130,8510,8510,8510,8500,1063
|
|
20240222,122200,19043123770,8510,8510,8530,8500,3742
|
|
20240222,122100,19011262410,8520,8510,8520,8510,643
|
|
20240222,122000,19005790360,8510,8510,8520,8510,1520
|
|
20240222,121900,18992854570,8520,8520,8530,8520,1377
|
|
20240222,121800,18981111880,8520,8520,8520,8510,2407
|
|
20240222,121700,18960619860,8520,8530,8530,8520,1696
|
|
20240222,121600,18946158580,8530,8530,8540,8520,1679
|
|
20240222,121500,18931852610,8520,8520,8540,8520,2008
|
|
20240222,121400,18914744430,8520,8530,8540,8520,1740
|
|
20240222,121300,18899911780,8530,8530,8540,8520,2981
|
|
20240222,121200,18874495630,8530,8580,8580,8530,4812
|
|
20240222,121100,18833365650,8580,8570,8580,8570,696
|
|
20240222,121000,18827400280,8570,8580,8580,8570,1045
|
|
20240222,120900,18818438630,8580,8570,8580,8570,2266
|
|
20240222,120800,18799017540,8570,8550,8570,8550,3465
|
|
20240222,120700,18769364550,8550,8520,8550,8520,2504
|
|
20240222,120600,18748007660,8510,8500,8510,8490,1656
|
|
20240222,120500,18733925790,8500,8490,8500,8480,1135
|
|
20240222,120400,18724292110,8490,8490,8490,8490,1445
|
|
20240222,120300,18712024060,8490,8470,8490,8470,1365
|
|
20240222,120200,18700459260,8470,8470,8470,8460,446
|
|
20240222,120100,18696681670,8470,8480,8490,8470,1066
|
|
20240222,120000,18687647000,8480,8490,8490,8460,1145
|
|
20240222,115900,18677944870,8490,8450,8490,8450,3144
|
|
20240222,115800,18651366500,8450,8450,8460,8440,2928
|
|
20240222,115700,18626622110,8450,8450,8460,8440,2773
|
|
20240222,115600,18603200330,8450,8430,8450,8430,3051
|
|
20240222,115500,18577435920,8430,8420,8440,8410,2397
|
|
20240222,115400,18557246180,8410,8420,8440,8400,10112
|
|
20240222,115300,18472229770,8420,8530,8530,8420,40151
|
|
20240222,115200,18132285500,8520,8550,8550,8520,3330
|
|
20240222,115100,18103871220,8540,8550,8550,8530,1770
|
|
20240222,115000,18088743470,8550,8540,8550,8520,2670
|
|
20240222,114900,18065967990,8540,8510,8540,8510,3568
|
|
20240222,114800,18035558200,8510,8500,8510,8500,1882
|
|
20240222,114700,18019551080,8500,8510,8510,8500,5723
|
|
20240222,114600,17970875930,8510,8520,8530,8510,4352
|
|
20240222,114500,17933813350,8520,8520,8530,8520,1726
|
|
20240222,114400,17919104000,8510,8520,8530,8510,5776
|
|
20240222,114300,17869893330,8520,8530,8530,8520,6547
|
|
20240222,114200,17814057850,8520,8520,8530,8510,6704
|
|
20240222,114100,17756936650,8530,8550,8550,8520,6122
|
|
20240222,114000,17704698780,8540,8550,8550,8530,2757
|
|
20240222,113900,17681152510,8550,8570,8570,8540,13944
|
|
20240222,113800,17561808360,8570,8580,8580,8570,5229
|
|
20240222,113700,17516969570,8580,8620,8620,8580,16736
|
|
20240222,113600,17373016050,8610,8630,8640,8610,6354
|
|
20240222,113500,17318226540,8630,8640,8640,8630,733
|
|
20240222,113400,17311898460,8640,8640,8650,8630,1278
|
|
20240222,113300,17300859800,8640,8650,8650,8630,2370
|
|
20240222,113200,17280377930,8650,8660,8660,8640,6047
|
|
20240222,113100,17228074380,8670,8660,8670,8660,1301
|
|
20240222,113000,17216806490,8660,8660,8660,8650,2248
|
|
20240222,112900,17197338930,8660,8650,8670,8650,4103
|
|
20240222,112800,17161821020,8660,8660,8660,8660,2339
|
|
20240222,112700,17141565280,8660,8680,8680,8660,1743
|
|
20240222,112600,17126459470,8680,8670,8680,8670,1540
|
|
20240222,112500,17113096450,8670,8680,8680,8670,1021
|
|
20240222,112400,17104240210,8680,8680,8680,8660,1649
|
|
20240222,112300,17089937270,8690,8680,8700,8680,1060
|
|
20240222,112200,17080736010,8680,8690,8700,8680,2566
|
|
20240222,112100,17058450500,8700,8710,8710,8700,2098
|
|
20240222,112000,17040192760,8710,8710,8710,8710,567
|
|
20240222,111900,17035254190,8710,8720,8720,8680,1641
|
|
20240222,111800,17021004810,8720,8730,8730,8670,280
|
|
20240222,111700,17018570290,8730,8720,8740,8660,6714
|
|
20240222,111600,16960197390,8720,8730,8740,8720,2124
|
|
20240222,111500,16941667420,8740,8730,8760,8730,1610
|
|
20240222,111400,16927600970,8730,8740,8770,8730,3287
|
|
20240222,111300,16898845490,8750,8730,8780,8730,3514
|
|
20240222,111200,16868052340,8730,8670,8750,8660,4774
|
|
20240222,111100,16826464600,8670,8670,8680,8660,1993
|
|
20240222,111000,16809199420,8670,8690,8700,8670,3810
|
|
20240222,110900,16776114560,8690,8680,8750,8680,2713
|
|
20240222,110800,16752534030,8680,8800,8800,8680,1650
|
|
20240222,110700,16738086840,8800,8640,8850,8640,23505
|
|
20240222,110600,16532107420,8650,8660,8660,8640,4651
|
|
20240222,110500,16491880850,8660,8650,8660,8650,2160
|
|
20240222,110400,16473186760,8650,8650,8660,8650,2600
|
|
20240222,110300,16450684540,8650,8660,8680,8650,3361
|
|
20240222,110200,16421559490,8660,8650,8660,8640,1827
|
|
20240222,110100,16405749670,8650,8660,8660,8650,2230
|
|
20240222,110000,16386452990,8660,8660,8660,8650,2047
|
|
20240222,105900,16368738960,8670,8680,8680,8650,2705
|
|
20240222,105800,16345294610,8680,8680,8690,8670,2093
|
|
20240222,105700,16327127440,8680,8690,8700,8680,637
|
|
20240222,105600,16321591140,8700,8670,8700,8640,2625
|
|
20240222,105500,16298859260,8670,8660,8680,8620,7031
|
|
20240222,105400,16238082480,8650,8690,8700,8650,3452
|
|
20240222,105300,16208116780,8700,8700,8710,8690,2797
|
|
20240222,105200,16183793950,8700,8710,8710,8690,3582
|
|
20240222,105100,16152631150,8710,8740,8740,8710,2183
|
|
20240222,105000,16133606760,8740,8710,8740,8700,3177
|
|
20240222,104900,16105935860,8710,8740,8740,8700,746
|
|
20240222,104800,16099437860,8740,8700,8750,8700,2326
|
|
20240222,104700,16079198390,8710,8700,8730,8700,1949
|
|
20240222,104600,16062218560,8700,8730,8730,8700,3015
|
|
20240222,104500,16035974520,8730,8720,8730,8710,6836
|
|
20240222,104400,15976373800,8720,8740,8740,8720,5291
|
|
20240222,104300,15930200800,8750,8750,8750,8740,4379
|
|
20240222,104200,15891901440,8750,8770,8770,8740,5204
|
|
20240222,104100,15846380910,8760,8790,8800,8760,5030
|
|
20240222,104000,15802222360,8780,8750,8790,8740,3775
|
|
20240222,103900,15769120150,8750,8760,8760,8730,2944
|
|
20240222,103800,15743395900,8750,8760,8770,8750,6751
|
|
20240222,103700,15684288260,8770,8810,8820,8770,7850
|
|
20240222,103600,15615271520,8820,8780,8820,8760,10319
|
|
20240222,103500,15524629690,8780,8730,8780,8730,6684
|
|
20240222,103400,15466177300,8730,8720,8740,8710,1879
|
|
20240222,103300,15449780770,8720,8720,8720,8720,2086
|
|
20240222,103200,15431590850,8720,8680,8720,8680,5355
|
|
20240222,103100,15384978500,8680,8600,8680,8600,7526
|
|
20240222,103000,15320048770,8600,8620,8620,8600,2699
|
|
20240222,102900,15296828990,8620,8630,8630,8610,2757
|
|
20240222,102800,15273059300,8620,8590,8630,8580,4116
|
|
20240222,102700,15237598560,8590,8600,8610,8570,8098
|
|
20240222,102600,15168063880,8600,8590,8600,8570,5775
|
|
20240222,102500,15118509690,8600,8640,8640,8560,21193
|
|
20240222,102400,14936288560,8620,8660,8670,8620,15456
|
|
20240222,102300,14802675320,8660,8690,8700,8660,8697
|
|
20240222,102200,14727238700,8690,8700,8710,8690,1448
|
|
20240222,102100,14714641540,8700,8710,8710,8690,6761
|
|
20240222,102000,14655828080,8710,8710,8720,8700,5584
|
|
20240222,101900,14607194090,8700,8710,8710,8700,3450
|
|
20240222,101800,14577149460,8710,8700,8720,8700,4889
|
|
20240222,101700,14534576580,8710,8710,8710,8700,6732
|
|
20240222,101600,14475967810,8710,8720,8720,8710,1681
|
|
20240222,101500,14461324030,8720,8710,8720,8710,2920
|
|
20240222,101400,14435885580,8710,8720,8720,8700,2767
|
|
20240222,101300,14411785550,8720,8750,8750,8710,3400
|
|
20240222,101200,14382103000,8750,8750,8770,8730,2128
|
|
20240222,101100,14363498310,8750,8720,8760,8710,4053
|
|
20240222,101000,14328127630,8720,8710,8720,8710,5865
|
|
20240222,100900,14277036370,8710,8740,8740,8710,10581
|
|
20240222,100800,14184734300,8750,8760,8770,8750,7867
|
|
20240222,100700,14115852150,8760,8780,8780,8760,1774
|
|
20240222,100600,14100291980,8780,8780,8790,8770,5250
|
|
20240222,100500,14054243630,8780,8780,8780,8770,1753
|
|
20240222,100400,14038863310,8780,8800,8800,8780,1715
|
|
20240222,100300,14023799230,8800,8770,8800,8770,3335
|
|
20240222,100200,13994476090,8770,8800,8800,8770,2583
|
|
20240222,100100,13971817280,8800,8820,8830,8800,9018
|
|
20240222,100000,13892292110,8830,8840,8840,8760,8240
|
|
20240222,095900,13819884550,8820,8860,8860,8820,2214
|
|
20240222,095800,13800303010,8860,8870,8880,8860,3901
|
|
20240222,095700,13765711640,8880,8880,8890,8860,4774
|
|
20240222,095600,13723347630,8880,8840,8880,8840,3921
|
|
20240222,095500,13688614040,8840,8810,8840,8800,2516
|
|
20240222,095400,13666419920,8810,8800,8820,8780,2477
|
|
20240222,095300,13644636260,8800,8800,8800,8770,1788
|
|
20240222,095200,13628934810,8800,8770,8800,8760,4674
|
|
20240222,095100,13587924940,8770,8780,8780,8760,3011
|
|
20240222,095000,13561536400,8770,8750,8770,8750,2610
|
|
20240222,094900,13538671940,8750,8760,8770,8750,5219
|
|
20240222,094800,13492987120,8760,8760,8770,8740,5318
|
|
20240222,094700,13446447780,8770,8760,8770,8750,3013
|
|
20240222,094600,13420048830,8760,8780,8780,8760,2034
|
|
20240222,094500,13402215070,8780,8770,8800,8740,2457
|
|
20240222,094400,13380682560,8740,8810,8810,8740,7720
|
|
20240222,094300,13312901630,8820,8840,8850,8810,7674
|
|
20240222,094200,13245117480,8840,8900,8900,8840,9510
|
|
20240222,094100,13160677350,8890,8930,8940,8880,18537
|
|
20240222,094000,12995478280,8920,8840,8930,8820,15419
|
|
20240222,093900,12858566760,8820,8760,8840,8750,8037
|
|
20240222,093800,12787802730,8750,8700,8800,8700,12794
|
|
20240222,093700,12675839580,8700,8710,8710,8690,8427
|
|
20240222,093600,12602530580,8710,8720,8720,8700,6967
|
|
20240222,093500,12541858090,8710,8740,8740,8710,8706
|
|
20240222,093400,12465967620,8730,8740,8750,8720,7466
|
|
20240222,093300,12400767610,8750,8720,8750,8710,3742
|
|
20240222,093200,12368106210,8730,8720,8740,8720,6434
|
|
20240222,093100,12311973030,8730,8720,8740,8700,9583
|
|
20240222,093000,12228459120,8720,8740,8750,8700,13257
|
|
20240222,092900,12112799460,8730,8730,8770,8720,13408
|
|
20240222,092800,11995618850,8730,8690,8760,8680,19825
|
|
20240222,092700,11822844320,8680,8600,8720,8600,20646
|
|
20240222,092600,11644301810,8610,8820,8820,8600,67683
|
|
20240222,092500,11053152530,8820,8860,8860,8810,26323
|
|
20240222,092400,10820962080,8840,8840,8880,8820,18838
|
|
20240222,092300,10654495360,8840,8940,8960,8840,23891
|
|
20240222,092200,10442293680,8940,9020,9030,8890,34489
|
|
20240222,092100,10133592700,9030,9100,9100,9020,24404
|
|
20240222,092000,9912126950,9100,9080,9100,9050,30805
|
|
20240222,091900,9632389000,9080,9070,9090,9010,33093
|
|
20240222,091800,9332592360,9090,9030,9090,9030,32961
|
|
20240222,091700,9033734050,9040,8900,9050,8890,31924
|
|
20240222,091600,8746852630,8910,8900,8910,8850,10106
|
|
20240222,091500,8656974450,8860,8830,8910,8820,15840
|
|
20240222,091400,8516254340,8880,8890,8890,8810,29088
|
|
20240222,091300,8258937040,8890,8910,8920,8870,35789
|
|
20240222,091200,7940682440,8920,8990,8990,8910,26752
|
|
20240222,091100,7701096120,9000,8930,9000,8890,24447
|
|
20240222,091000,7482409340,8930,8920,8940,8880,48180
|
|
20240222,090900,7053633380,8910,8980,8990,8900,45523
|
|
20240222,090800,6646766740,8990,9040,9050,8980,47723
|
|
20240222,090700,6216746720,9030,9110,9110,9020,36361
|
|
20240222,090600,5887722700,9110,9080,9130,9070,43655
|
|
20240222,090500,5490385690,9080,9050,9100,9000,47089
|
|
20240222,090400,5064125490,9050,8970,9080,8920,45156
|
|
20240222,090300,4656957260,8930,9180,9190,8900,112633
|
|
20240222,090200,3637245240,9120,9080,9200,9060,133194
|
|
20240222,090100,2421641090,9080,8920,9090,8890,132427
|
|
20240222,090000,1232186590,8930,8950,8960,8900,137769
|