587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184400,19643562370,6740,6740,6740,6740,24773
|
|
20240220,184300,19643562370,6740,6740,6740,6740,0
|
|
20240220,184200,19643562370,6740,6740,6740,6740,0
|
|
20240220,184100,19643562370,6740,6740,6740,6740,0
|
|
20240220,184000,19643562370,6740,6740,6740,6740,0
|
|
20240220,183900,19643562370,6740,6740,6740,6740,0
|
|
20240220,183800,19643562370,6740,6740,6740,6740,0
|
|
20240220,183700,19643562370,6740,6740,6740,6740,0
|
|
20240220,183600,19643562370,6740,6740,6740,6740,0
|
|
20240220,183500,19643562370,6740,6740,6740,6740,0
|
|
20240220,183400,19643562370,6740,6740,6740,6740,0
|
|
20240220,183300,19643562370,6740,6740,6740,6740,0
|
|
20240220,183200,19643562370,6740,6740,6740,6740,0
|
|
20240220,183100,19643562370,6740,6740,6740,6740,0
|
|
20240220,183000,19643562370,6740,6740,6740,6740,0
|
|
20240220,182900,19643562370,6740,6740,6740,6740,0
|
|
20240220,182800,19643562370,6740,6740,6740,6740,0
|
|
20240220,182700,19643562370,6740,6740,6740,6740,0
|
|
20240220,182600,19643562370,6740,6740,6740,6740,0
|
|
20240220,182500,19643562370,6740,6740,6740,6740,0
|
|
20240220,182400,19643562370,6740,6740,6740,6740,0
|
|
20240220,182300,19643562370,6740,6740,6740,6740,0
|
|
20240220,182200,19643562370,6740,6740,6740,6740,0
|
|
20240220,182100,19643562370,6740,6740,6740,6740,0
|
|
20240220,182000,19643562370,6740,6740,6740,6740,0
|
|
20240220,181900,19643562370,6740,6740,6740,6740,0
|
|
20240220,181800,19643562370,6740,6740,6740,6740,0
|
|
20240220,181700,19643562370,6740,6740,6740,6740,0
|
|
20240220,181600,19643562370,6740,6740,6740,6740,0
|
|
20240220,181500,19643562370,6740,6740,6740,6740,0
|
|
20240220,181400,19643562370,6740,6740,6740,6740,24773
|
|
20240220,181300,19643562370,6740,6740,6740,6740,0
|
|
20240220,181200,19643562370,6740,6740,6740,6740,0
|
|
20240220,181100,19643562370,6740,6740,6740,6740,0
|
|
20240220,181000,19643562370,6740,6740,6740,6740,0
|
|
20240220,180900,19643562370,6740,6740,6740,6740,0
|
|
20240220,180800,19643562370,6740,6740,6740,6740,0
|
|
20240220,180700,19643562370,6740,6740,6740,6740,0
|
|
20240220,180600,19643562370,6740,6740,6740,6740,0
|
|
20240220,180500,19643562370,6740,6740,6740,6740,0
|
|
20240220,180400,19643562370,6740,6740,6740,6740,0
|
|
20240220,180300,19643562370,6740,6740,6740,6740,0
|
|
20240220,180200,19643562370,6740,6740,6740,6740,0
|
|
20240220,180100,19643562370,6740,6740,6740,6740,0
|
|
20240220,180000,19643562370,6740,6740,6740,6740,0
|
|
20240220,175900,19643562370,6740,6740,6740,6740,0
|
|
20240220,175800,19643562370,6740,6740,6740,6740,0
|
|
20240220,175700,19643562370,6740,6740,6740,6740,0
|
|
20240220,175600,19643562370,6740,6740,6740,6740,0
|
|
20240220,175500,19643562370,6740,6740,6740,6740,0
|
|
20240220,175400,19643562370,6740,6740,6740,6740,0
|
|
20240220,175300,19643562370,6740,6740,6740,6740,0
|
|
20240220,175200,19643562370,6740,6740,6740,6740,0
|
|
20240220,175100,19643562370,6740,6740,6740,6740,0
|
|
20240220,175000,19643562370,6740,6740,6740,6740,0
|
|
20240220,174900,19643562370,6740,6740,6740,6740,0
|
|
20240220,174800,19643562370,6740,6740,6740,6740,0
|
|
20240220,174700,19643562370,6740,6740,6740,6740,0
|
|
20240220,174600,19643562370,6740,6740,6740,6740,0
|
|
20240220,174500,19643562370,6740,6740,6740,6740,0
|
|
20240220,174400,19643562370,6740,6740,6740,6740,24773
|
|
20240220,174300,19643562370,6740,6740,6740,6740,0
|
|
20240220,174200,19643562370,6740,6740,6740,6740,0
|
|
20240220,174100,19643562370,6740,6740,6740,6740,0
|
|
20240220,174000,19643562370,6740,6740,6740,6740,0
|
|
20240220,173900,19643562370,6740,6740,6740,6740,0
|
|
20240220,173800,19643562370,6740,6740,6740,6740,0
|
|
20240220,173700,19643562370,6740,6740,6740,6740,0
|
|
20240220,173600,19643562370,6740,6740,6740,6740,0
|
|
20240220,173500,19643562370,6740,6740,6740,6740,0
|
|
20240220,173400,19643562370,6740,6740,6740,6740,0
|
|
20240220,173300,19643562370,6740,6740,6740,6740,0
|
|
20240220,173200,19643562370,6740,6740,6740,6740,0
|
|
20240220,173100,19643562370,6740,6740,6740,6740,0
|
|
20240220,173000,19643562370,6740,6740,6740,6740,0
|
|
20240220,172900,19643562370,6740,6740,6740,6740,0
|
|
20240220,172800,19643562370,6740,6740,6740,6740,0
|
|
20240220,172700,19643562370,6740,6740,6740,6740,0
|
|
20240220,172600,19643562370,6740,6740,6740,6740,0
|
|
20240220,172500,19643562370,6740,6740,6740,6740,0
|
|
20240220,172400,19643562370,6740,6740,6740,6740,0
|
|
20240220,172300,19643562370,6740,6740,6740,6740,0
|
|
20240220,172200,19643562370,6740,6740,6740,6740,0
|
|
20240220,172100,19643562370,6740,6740,6740,6740,0
|
|
20240220,172000,19643562370,6740,6740,6740,6740,0
|
|
20240220,171900,19643562370,6740,6740,6740,6740,0
|
|
20240220,171800,19643562370,6740,6740,6740,6740,0
|
|
20240220,171700,19643562370,6740,6740,6740,6740,0
|
|
20240220,171600,19643562370,6740,6740,6740,6740,0
|
|
20240220,171500,19643562370,6740,6740,6740,6740,0
|
|
20240220,171400,19643562370,6740,6740,6740,6740,24773
|
|
20240220,171300,19643562370,6740,6740,6740,6740,0
|
|
20240220,171200,19643562370,6740,6740,6740,6740,0
|
|
20240220,171100,19643562370,6740,6740,6740,6740,0
|
|
20240220,171000,19643562370,6740,6740,6740,6740,0
|
|
20240220,170900,19643562370,6740,6740,6740,6740,0
|
|
20240220,170800,19643562370,6740,6740,6740,6740,0
|
|
20240220,170700,19643562370,6740,6740,6740,6740,0
|
|
20240220,170600,19643562370,6740,6740,6740,6740,0
|
|
20240220,170500,19643562370,6740,6740,6740,6740,0
|
|
20240220,170400,19643562370,6740,6740,6740,6740,0
|
|
20240220,170300,19643562370,6740,6740,6740,6740,0
|
|
20240220,170200,19643562370,6740,6740,6740,6740,0
|
|
20240220,170100,19643562370,6740,6740,6740,6740,0
|
|
20240220,170000,19643562370,6740,6740,6740,6740,0
|
|
20240220,165900,19643562370,6740,6740,6740,6740,0
|
|
20240220,165800,19643562370,6740,6740,6740,6740,0
|
|
20240220,165700,19643562370,6740,6740,6740,6740,0
|
|
20240220,165600,19643562370,6740,6740,6740,6740,0
|
|
20240220,165500,19643562370,6740,6740,6740,6740,0
|
|
20240220,165400,19643562370,6740,6740,6740,6740,0
|
|
20240220,165300,19643562370,6740,6740,6740,6740,0
|
|
20240220,165200,19643562370,6740,6740,6740,6740,0
|
|
20240220,165100,19643562370,6740,6740,6740,6740,0
|
|
20240220,165000,19643562370,6740,6740,6740,6740,0
|
|
20240220,164900,19643562370,6740,6740,6740,6740,0
|
|
20240220,164800,19643562370,6740,6740,6740,6740,0
|
|
20240220,164700,19643562370,6740,6740,6740,6740,0
|
|
20240220,164600,19643562370,6740,6740,6740,6740,0
|
|
20240220,164500,19643562370,6740,6740,6740,6740,0
|
|
20240220,164400,19643562370,6740,6740,6740,6740,24773
|
|
20240220,164300,19643562370,6740,6740,6740,6740,0
|
|
20240220,164200,19643562370,6740,6740,6740,6740,0
|
|
20240220,164100,19643562370,6740,6740,6740,6740,0
|
|
20240220,164000,19643562370,6740,6740,6740,6740,0
|
|
20240220,163900,19643562370,6740,6740,6740,6740,0
|
|
20240220,163800,19643562370,6740,6740,6740,6740,0
|
|
20240220,163700,19643562370,6740,6740,6740,6740,0
|
|
20240220,163600,19643562370,6740,6740,6740,6740,0
|
|
20240220,163500,19643562370,6740,6740,6740,6740,0
|
|
20240220,163400,19643562370,6740,6740,6740,6740,0
|
|
20240220,163300,19643562370,6740,6740,6740,6740,0
|
|
20240220,163200,19643562370,6740,6740,6740,6740,0
|
|
20240220,163100,19643562370,6740,6740,6740,6740,0
|
|
20240220,163000,19643562370,6740,6740,6740,6740,0
|
|
20240220,162900,19643562370,6740,6740,6740,6740,0
|
|
20240220,162800,19643562370,6740,6740,6740,6740,0
|
|
20240220,162700,19643562370,6740,6740,6740,6740,0
|
|
20240220,162600,19643562370,6740,6740,6740,6740,0
|
|
20240220,162500,19643562370,6740,6740,6740,6740,0
|
|
20240220,162400,19643562370,6740,6740,6740,6740,0
|
|
20240220,162300,19643562370,6740,6740,6740,6740,0
|
|
20240220,162200,19643562370,6740,6740,6740,6740,0
|
|
20240220,162100,19643562370,6740,6740,6740,6740,0
|
|
20240220,162000,19643562370,6740,6740,6740,6740,0
|
|
20240220,161900,19643562370,6740,6740,6740,6740,0
|
|
20240220,161800,19643562370,6740,6740,6740,6740,0
|
|
20240220,161700,19643562370,6740,6740,6740,6740,0
|
|
20240220,161600,19643562370,6740,6740,6740,6740,0
|
|
20240220,161500,19643562370,6740,6740,6740,6740,0
|
|
20240220,161400,19643562370,6740,6740,6740,6740,24773
|
|
20240220,161300,19643562370,6740,6740,6740,6740,0
|
|
20240220,161200,19643562370,6740,6740,6740,6740,0
|
|
20240220,161100,19643562370,6740,6740,6740,6740,0
|
|
20240220,161000,19643562370,6740,6740,6740,6740,0
|
|
20240220,160900,19643562370,6740,6740,6740,6740,0
|
|
20240220,160800,19643562370,6740,6740,6740,6740,0
|
|
20240220,160700,19643562370,6740,6740,6740,6740,0
|
|
20240220,160600,19643562370,6740,6740,6740,6740,0
|
|
20240220,160500,19643562370,6740,6740,6740,6740,0
|
|
20240220,160400,19643562370,6740,6740,6740,6740,0
|
|
20240220,160300,19643562370,6740,6740,6740,6740,0
|
|
20240220,160200,19643562370,6740,6740,6740,6740,0
|
|
20240220,160100,19643562370,6740,6740,6740,6740,0
|
|
20240220,160000,19643562370,6740,6740,6740,6740,0
|
|
20240220,155900,19643562370,6740,6740,6740,6740,0
|
|
20240220,155800,19643562370,6740,6740,6740,6740,0
|
|
20240220,155700,19643562370,6740,6740,6740,6740,0
|
|
20240220,155600,19643562370,6740,6740,6740,6740,0
|
|
20240220,155500,19643562370,6740,6740,6740,6740,0
|
|
20240220,155400,19643562370,6740,6740,6740,6740,0
|
|
20240220,155300,19643562370,6740,6740,6740,6740,0
|
|
20240220,155200,19643562370,6740,6740,6740,6740,0
|
|
20240220,155100,19643562370,6740,6740,6740,6740,0
|
|
20240220,155000,19643562370,6740,6740,6740,6740,0
|
|
20240220,154900,19643562370,6740,6740,6740,6740,0
|
|
20240220,154800,19643562370,6740,6740,6740,6740,0
|
|
20240220,154700,19643562370,6740,6740,6740,6740,0
|
|
20240220,154600,19643562370,6740,6740,6740,6740,0
|
|
20240220,154500,19643562370,6740,6740,6740,6740,0
|
|
20240220,154400,19643562370,6740,6740,6740,6740,24773
|
|
20240220,154300,19643562370,6740,6740,6740,6740,0
|
|
20240220,154200,19643562370,6740,6740,6740,6740,0
|
|
20240220,154100,19643562370,6740,6740,6740,6740,0
|
|
20240220,154000,19643562370,6740,6740,6740,6740,0
|
|
20240220,153900,19643562370,6740,6740,6740,6740,0
|
|
20240220,153800,19643562370,6740,6740,6740,6740,0
|
|
20240220,153700,19643562370,6740,6740,6740,6740,0
|
|
20240220,153600,19643562370,6740,6740,6740,6740,0
|
|
20240220,153500,19643562370,6740,6740,6740,6740,0
|
|
20240220,153400,19643562370,6740,6740,6740,6740,0
|
|
20240220,153300,19643562370,6740,6740,6740,6740,0
|
|
20240220,153200,19643562370,6740,6740,6740,6740,0
|
|
20240220,153100,19643562370,6740,6740,6740,6740,0
|
|
20240220,153000,19643562370,6740,6740,6740,6740,24773
|
|
20240220,152900,19476592350,6710,6710,6710,6710,0
|
|
20240220,152800,19476592350,6710,6710,6710,6710,0
|
|
20240220,152700,19476592350,6710,6710,6710,6710,0
|
|
20240220,152600,19476592350,6710,6710,6710,6710,0
|
|
20240220,152500,19476592350,6710,6710,6710,6710,0
|
|
20240220,152400,19476592350,6710,6710,6710,6710,0
|
|
20240220,152300,19476592350,6710,6710,6710,6710,0
|
|
20240220,152200,19476592350,6710,6710,6710,6710,0
|
|
20240220,152100,19476592350,6710,6710,6710,6710,0
|
|
20240220,152000,19476592350,6710,6710,6710,6710,0
|
|
20240220,151900,19476592350,6710,6710,6730,6700,6545
|
|
20240220,151800,19432683050,6730,6720,6730,6710,4991
|
|
20240220,151700,19399110010,6720,6710,6730,6710,3040
|
|
20240220,151600,19378701490,6700,6710,6710,6700,5336
|
|
20240220,151500,19342899650,6720,6710,6720,6680,5587
|
|
20240220,151400,19305487420,6710,6720,6730,6710,2159
|
|
20240220,151300,19290976780,6710,6710,6730,6710,834
|
|
20240220,151200,19285371780,6710,6710,6720,6710,1176
|
|
20240220,151100,19277480720,6710,6730,6730,6710,934
|
|
20240220,151000,19271205400,6730,6700,6730,6680,4833
|
|
20240220,150900,19238806110,6700,6680,6700,6670,3770
|
|
20240220,150800,19213601920,6680,6690,6700,6680,2485
|
|
20240220,150700,19196994840,6690,6690,6710,6670,3234
|
|
20240220,150600,19175367420,6680,6710,6710,6680,2878
|
|
20240220,150500,19156094780,6700,6710,6720,6680,8917
|
|
20240220,150400,19096421080,6710,6710,6730,6700,1274
|
|
20240220,150300,19087873710,6700,6740,6740,6700,6785
|
|
20240220,150200,19042326660,6740,6740,6750,6730,1164
|
|
20240220,150100,19034488420,6740,6760,6760,6740,1529
|
|
20240220,150000,19024157680,6740,6760,6770,6730,5504
|
|
20240220,145900,18987053690,6730,6780,6790,6720,5282
|
|
20240220,145800,18951403700,6780,6770,6790,6760,7975
|
|
20240220,145700,18897481400,6770,6750,6770,6750,210
|
|
20240220,145600,18896062140,6750,6740,6770,6740,778
|
|
20240220,145500,18890811980,6740,6750,6750,6740,1401
|
|
20240220,145400,18881368240,6740,6780,6780,6740,4209
|
|
20240220,145300,18852983240,6790,6780,6800,6760,7441
|
|
20240220,145200,18802563780,6770,6770,6780,6750,5352
|
|
20240220,145100,18766406050,6780,6790,6790,6770,1276
|
|
20240220,145000,18757765350,6790,6790,6790,6770,2098
|
|
20240220,144900,18743536970,6790,6800,6800,6790,2566
|
|
20240220,144800,18726112530,6780,6790,6800,6770,3613
|
|
20240220,144700,18701623290,6790,6800,6810,6790,362
|
|
20240220,144600,18699162120,6810,6800,6810,6800,519
|
|
20240220,144500,18695630940,6810,6800,6810,6790,2235
|
|
20240220,144400,18680423100,6810,6800,6810,6800,938
|
|
20240220,144300,18674035390,6800,6800,6800,6770,1456
|
|
20240220,144200,18664157750,6800,6780,6810,6780,4748
|
|
20240220,144100,18631913120,6790,6790,6800,6780,1166
|
|
20240220,144000,18623996200,6790,6800,6800,6790,1685
|
|
20240220,143900,18612538220,6800,6780,6800,6760,934
|
|
20240220,143800,18606214820,6770,6790,6800,6770,2337
|
|
20240220,143700,18590363000,6800,6820,6820,6800,5081
|
|
20240220,143600,18555757050,6830,6810,6830,6800,6567
|
|
20240220,143500,18511002370,6810,6790,6810,6790,2803
|
|
20240220,143400,18491930360,6780,6800,6820,6780,7983
|
|
20240220,143300,18437635040,6810,6800,6810,6800,1246
|
|
20240220,143200,18429161030,6800,6800,6810,6790,563
|
|
20240220,143100,18425331130,6800,6790,6800,6790,1704
|
|
20240220,143000,18413746170,6790,6780,6800,6780,2564
|
|
20240220,142900,18396328900,6780,6760,6780,6750,1858
|
|
20240220,142800,18383745540,6750,6770,6770,6750,605
|
|
20240220,142700,18379655570,6760,6770,6770,6750,1725
|
|
20240220,142600,18367984490,6770,6780,6790,6770,318
|
|
20240220,142500,18365828260,6780,6770,6780,6770,874
|
|
20240220,142400,18359908610,6770,6770,6780,6760,1052
|
|
20240220,142300,18352791520,6770,6770,6780,6760,3361
|
|
20240220,142200,18330034040,6760,6740,6760,6740,2338
|
|
20240220,142100,18314253600,6710,6710,6750,6690,3320
|
|
20240220,142000,18291972710,6700,6730,6740,6700,6757
|
|
20240220,141900,18246612970,6730,6750,6760,6720,5068
|
|
20240220,141800,18212488720,6740,6770,6770,6740,3996
|
|
20240220,141700,18185442250,6770,6770,6780,6760,701
|
|
20240220,141600,18180697360,6770,6770,6770,6770,243
|
|
20240220,141500,18179052250,6770,6750,6770,6750,1148
|
|
20240220,141400,18171294390,6750,6770,6770,6750,1446
|
|
20240220,141300,18161531320,6760,6750,6760,6750,581
|
|
20240220,141200,18157608780,6770,6760,6770,6740,2591
|
|
20240220,141100,18140115890,6760,6770,6770,6720,4373
|
|
20240220,141000,18110636110,6780,6800,6820,6780,5784
|
|
20240220,140900,18071295580,6800,6780,6800,6780,2545
|
|
20240220,140800,18054012510,6750,6780,6780,6750,7002
|
|
20240220,140700,18006633470,6780,6780,6780,6780,176
|
|
20240220,140600,18005440190,6790,6790,6790,6780,1797
|
|
20240220,140500,17993252820,6790,6790,6790,6780,626
|
|
20240220,140400,17989005290,6790,6790,6800,6790,2974
|
|
20240220,140300,17968801260,6780,6780,6790,6770,2318
|
|
20240220,140200,17953089120,6760,6800,6800,6760,5896
|
|
20240220,140100,17913069110,6810,6810,6820,6810,2637
|
|
20240220,140000,17895098770,6820,6820,6820,6810,1930
|
|
20240220,135900,17881943660,6830,6810,6830,6810,1447
|
|
20240220,135800,17872072270,6800,6830,6840,6800,12307
|
|
20240220,135700,17788212240,6830,6850,6860,6830,7438
|
|
20240220,135600,17737283900,6850,6860,6870,6850,13509
|
|
20240220,135500,17644714410,6870,6850,6870,6840,9689
|
|
20240220,135400,17578285520,6850,6840,6870,6820,44099
|
|
20240220,135300,17276313710,6840,6790,6840,6790,20850
|
|
20240220,135200,17134239420,6780,6750,6780,6750,4704
|
|
20240220,135100,17102449600,6750,6780,6780,6750,3025
|
|
20240220,135000,17081991110,6790,6800,6820,6770,14757
|
|
20240220,134900,16981629300,6810,6700,6810,6700,27984
|
|
20240220,134800,16791893180,6740,6700,6750,6700,15915
|
|
20240220,134700,16684611210,6730,6680,6740,6670,11274
|
|
20240220,134600,16608810320,6680,6680,6680,6670,64
|
|
20240220,134500,16608383300,6680,6660,6680,6660,705
|
|
20240220,134400,16603677480,6660,6670,6680,6660,2338
|
|
20240220,134300,16588097370,6670,6680,6680,6670,538
|
|
20240220,134200,16584507700,6680,6690,6690,6680,140
|
|
20240220,134100,16583571150,6690,6680,6690,6670,1131
|
|
20240220,134000,16576026880,6680,6680,6690,6670,2090
|
|
20240220,133900,16562073790,6690,6680,6690,6680,522
|
|
20240220,133800,16558585280,6690,6680,6690,6680,1734
|
|
20240220,133700,16547000220,6680,6720,6730,6680,3406
|
|
20240220,133600,16524170600,6720,6730,6730,6720,138
|
|
20240220,133500,16523243230,6730,6720,6730,6720,652
|
|
20240220,133400,16518860190,6720,6720,6730,6720,1432
|
|
20240220,133300,16509237070,6720,6730,6730,6720,1657
|
|
20240220,133200,16498091590,6730,6720,6730,6710,527
|
|
20240220,133100,16494553830,6730,6730,6730,6710,2611
|
|
20240220,133000,16476995620,6730,6730,6740,6720,2583
|
|
20240220,132900,16459611890,6730,6740,6740,6700,2407
|
|
20240220,132800,16443430480,6740,6700,6740,6700,24041
|
|
20240220,132700,16282038370,6700,6700,6700,6680,3952
|
|
20240220,132600,16255638760,6700,6710,6710,6660,5162
|
|
20240220,132500,16221142920,6710,6710,6720,6710,5436
|
|
20240220,132400,16184651550,6710,6710,6720,6700,5575
|
|
20240220,132300,16147237930,6710,6690,6710,6690,4955
|
|
20240220,132200,16114043440,6680,6690,6690,6680,2072
|
|
20240220,132100,16100184490,6690,6670,6690,6670,2579
|
|
20240220,132000,16082971150,6670,6670,6670,6670,160
|
|
20240220,131900,16081903950,6670,6660,6670,6660,457
|
|
20240220,131800,16078860120,6660,6660,6660,6640,652
|
|
20240220,131700,16074519860,6670,6650,6670,6640,1693
|
|
20240220,131600,16063250220,6640,6640,6650,6640,804
|
|
20240220,131500,16057911640,6640,6640,6650,6640,1262
|
|
20240220,131400,16049531830,6640,6650,6660,6640,887
|
|
20240220,131300,16043632220,6660,6650,6660,6650,271
|
|
20240220,131200,16041828670,6650,6670,6670,6650,936
|
|
20240220,131100,16035598330,6670,6650,6670,6650,430
|
|
20240220,131000,16032734050,6660,6660,6660,6660,278
|
|
20240220,130900,16030882570,6650,6660,6660,6650,512
|
|
20240220,130800,16027476420,6670,6660,6670,6660,616
|
|
20240220,130700,16023373570,6660,6670,6670,6660,279
|
|
20240220,130600,16021515330,6670,6690,6690,6670,2859
|
|
20240220,130500,16002401690,6690,6700,6700,6690,1268
|
|
20240220,130400,15993913490,6700,6700,6700,6690,763
|
|
20240220,130300,15988802100,6700,6690,6700,6690,1655
|
|
20240220,130200,15977724150,6690,6680,6700,6680,2066
|
|
20240220,130100,15963909170,6700,6700,6710,6680,886
|
|
20240220,130000,15957974950,6710,6690,6710,6690,17322
|
|
20240220,125900,15841936900,6700,6710,6710,6680,812
|
|
20240220,125800,15836496500,6710,6690,6710,6690,12539
|
|
20240220,125700,15752511300,6660,6670,6690,6650,10108
|
|
20240220,125600,15684979640,6670,6660,6670,6640,524
|
|
20240220,125500,15681489310,6660,6660,6670,6660,508
|
|
20240220,125400,15678104090,6660,6640,6670,6640,5226
|
|
20240220,125300,15643385700,6640,6650,6650,6640,1285
|
|
20240220,125200,15634852100,6650,6650,6650,6640,379
|
|
20240220,125100,15632333050,6660,6660,6660,6650,1411
|
|
20240220,125000,15622948540,6660,6660,6660,6660,147
|
|
20240220,124900,15621969520,6660,6660,6660,6650,429
|
|
20240220,124800,15619112390,6650,6650,6660,6650,252
|
|
20240220,124700,15617435190,6660,6660,6660,6660,248
|
|
20240220,124600,15615783510,6660,6680,6680,6660,2745
|
|
20240220,124500,15597489790,6680,6660,6680,6660,5321
|
|
20240220,124400,15562020610,6660,6640,6660,6640,706
|
|
20240220,124300,15557327850,6660,6660,6660,6650,3190
|
|
20240220,124200,15536086690,6660,6660,6660,6660,460
|
|
20240220,124100,15533023090,6660,6660,6660,6650,938
|
|
20240220,124000,15526782530,6670,6670,6670,6640,1648
|
|
20240220,123900,15515810170,6660,6650,6660,6650,6642
|
|
20240220,123800,15471579540,6660,6660,6660,6640,484
|
|
20240220,123700,15468359430,6660,6660,6660,6650,1400
|
|
20240220,123600,15459040610,6660,6650,6660,6650,168
|
|
20240220,123500,15457923200,6650,6650,6650,6650,275
|
|
20240220,123400,15456094450,6660,6660,6660,6650,751
|
|
20240220,123300,15451092860,6660,6640,6660,6640,1342
|
|
20240220,123200,15442170540,6650,6660,6660,6640,1212
|
|
20240220,123100,15434107620,6650,6660,6660,6650,2192
|
|
20240220,123000,15419521830,6660,6630,6670,6630,10590
|
|
20240220,122900,15349159140,6630,6620,6630,6620,358
|
|
20240220,122800,15346789160,6620,6620,6620,6610,187
|
|
20240220,122700,15345552960,6620,6600,6620,6600,121
|
|
20240220,122600,15344751960,6600,6620,6620,6600,9
|
|
20240220,122500,15344692480,6620,6630,6630,6590,1476
|
|
20240220,122400,15334941370,6630,6590,6630,6590,958
|
|
20240220,122300,15328605710,6620,6600,6620,6590,652
|
|
20240220,122200,15324300390,6610,6610,6610,6600,65
|
|
20240220,122100,15323871270,6600,6610,6610,6600,1553
|
|
20240220,122000,15313619950,6600,6570,6600,6570,344
|
|
20240220,121900,15311350300,6570,6570,6600,6570,219
|
|
20240220,121800,15309906910,6580,6570,6600,6560,255
|
|
20240220,121700,15308233800,6570,6580,6600,6570,4357
|
|
20240220,121600,15279583390,6590,6590,6590,6590,10
|
|
20240220,121500,15279517490,6590,6570,6590,6570,127
|
|
20240220,121400,15278682960,6570,6600,6600,6570,4350
|
|
20240220,121300,15250035730,6600,6600,6610,6600,772
|
|
20240220,121200,15244937330,6600,6600,6610,6600,302
|
|
20240220,121100,15242942080,6600,6600,6600,6600,1036
|
|
20240220,121000,15236104480,6610,6610,6610,6600,226
|
|
20240220,120900,15234611650,6610,6610,6610,6600,267
|
|
20240220,120800,15232847780,6610,6600,6610,6600,183
|
|
20240220,120700,15231639480,6610,6610,6620,6610,528
|
|
20240220,120600,15228149310,6620,6620,6620,6620,1687
|
|
20240220,120500,15216981370,6620,6620,6620,6620,376
|
|
20240220,120400,15214492250,6620,6620,6620,6620,801
|
|
20240220,120300,15209189630,6620,6620,6620,6610,481
|
|
20240220,120200,15206005720,6620,6610,6620,6610,107
|
|
20240220,120100,15205298440,6610,6610,6610,6610,706
|
|
20240220,120000,15200631780,6620,6620,6620,6610,497
|
|
20240220,115900,15197342170,6620,6610,6630,6610,669
|
|
20240220,115800,15192912220,6610,6610,6610,6600,52
|
|
20240220,115700,15192568600,6610,6610,6610,6600,98
|
|
20240220,115600,15191920920,6600,6610,6620,6600,2083
|
|
20240220,115500,15178154230,6610,6590,6610,6590,2632
|
|
20240220,115400,15160790900,6590,6580,6590,6580,876
|
|
20240220,115300,15155026800,6590,6570,6590,6570,754
|
|
20240220,115200,15150066050,6570,6570,6570,6560,480
|
|
20240220,115100,15146913050,6570,6560,6570,6560,410
|
|
20240220,115000,15144220860,6570,6570,6570,6570,192
|
|
20240220,114900,15142959420,6570,6570,6570,6560,161
|
|
20240220,114800,15141901710,6570,6580,6580,6570,773
|
|
20240220,114700,15136823060,6570,6580,6580,6570,155
|
|
20240220,114600,15135804510,6570,6580,6580,6570,26
|
|
20240220,114500,15135633660,6580,6580,6580,6580,120
|
|
20240220,114400,15134844060,6570,6570,6570,6570,17
|
|
20240220,114300,15134732370,6570,6570,6570,6570,214
|
|
20240220,114200,15133326390,6570,6570,6570,6570,2
|
|
20240220,114100,15133313250,6570,6570,6580,6570,545
|
|
20240220,114000,15129731400,6570,6570,6580,6570,4
|
|
20240220,113900,15129705110,6580,6580,6590,6580,1330
|
|
20240220,113800,15120953200,6590,6580,6590,6580,171
|
|
20240220,113700,15119826810,6580,6580,6580,6580,126
|
|
20240220,113600,15118997730,6590,6600,6600,6590,273
|
|
20240220,113500,15117198340,6590,6590,6590,6580,999
|
|
20240220,113400,15110617080,6590,6580,6590,6580,580
|
|
20240220,113300,15106799160,6580,6580,6580,6580,100
|
|
20240220,113200,15106141160,6580,6580,6590,6580,905
|
|
20240220,113100,15100182420,6590,6590,6590,6580,1127
|
|
20240220,113000,15092755500,6580,6570,6580,6570,2326
|
|
20240220,112900,15077456120,6570,6560,6570,6560,1073
|
|
20240220,112800,15070408480,6560,6570,6570,6560,5471
|
|
20240220,112700,15034513180,6580,6580,6590,6580,880
|
|
20240220,112600,15028721570,6580,6580,6580,6580,263
|
|
20240220,112500,15026991030,6580,6560,6580,6560,178
|
|
20240220,112400,15025822790,6560,6560,6580,6560,502
|
|
20240220,112300,15022519690,6560,6590,6590,6560,94
|
|
20240220,112200,15021901520,6590,6560,6590,6550,1214
|
|
20240220,112100,15013934500,6560,6580,6580,6560,18
|
|
20240220,112000,15013816380,6590,6560,6590,6550,1190
|
|
20240220,111900,15006010800,6590,6570,6590,6560,1052
|
|
20240220,111800,14999098550,6560,6570,6570,6560,214
|
|
20240220,111700,14997694020,6590,6570,6590,6560,7522
|
|
20240220,111600,14948336030,6560,6590,6590,6560,4862
|
|
20240220,111500,14916388170,6590,6600,6600,6590,448
|
|
20240220,111400,14913434170,6600,6590,6610,6590,111
|
|
20240220,111300,14912701970,6590,6610,6610,6590,439
|
|
20240220,111200,14909806300,6610,6600,6610,6600,76
|
|
20240220,111100,14909303970,6600,6600,6600,6580,1198
|
|
20240220,111000,14901400300,6600,6570,6600,6560,1647
|
|
20240220,110900,14890544750,6560,6570,6570,6560,2594
|
|
20240220,110800,14873527540,6570,6570,6570,6560,629
|
|
20240220,110700,14869400450,6560,6570,6570,6560,1208
|
|
20240220,110600,14861474450,6560,6560,6570,6560,1301
|
|
20240220,110500,14852936470,6570,6570,6570,6560,181
|
|
20240220,110400,14851748990,6570,6570,6570,6560,482
|
|
20240220,110300,14848584400,6580,6600,6600,6580,804
|
|
20240220,110200,14843292960,6600,6580,6600,6580,1282
|
|
20240220,110100,14834855000,6580,6590,6600,6580,5390
|
|
20240220,110000,14799338890,6600,6560,6600,6560,1669
|
|
20240220,105900,14788374430,6570,6560,6570,6560,2262
|
|
20240220,105800,14773531290,6560,6560,6570,6560,1053
|
|
20240220,105700,14766621090,6570,6570,6570,6570,151
|
|
20240220,105600,14765629020,6560,6560,6570,6560,453
|
|
20240220,105500,14762656110,6570,6580,6580,6560,2506
|
|
20240220,105400,14746201210,6580,6580,6590,6580,365
|
|
20240220,105300,14743799400,6580,6580,6580,6580,36
|
|
20240220,105200,14743562520,6590,6560,6590,6560,981
|
|
20240220,105100,14737119900,6560,6590,6590,6560,2306
|
|
20240220,105000,14721990190,6560,6570,6570,6560,2380
|
|
20240220,104900,14706359250,6580,6590,6590,6580,213
|
|
20240220,104800,14704957590,6590,6580,6590,6560,894
|
|
20240220,104700,14699089020,6560,6560,6590,6550,2312
|
|
20240220,104600,14683922030,6560,6580,6590,6560,10191
|
|
20240220,104500,14616946550,6580,6610,6610,6580,4001
|
|
20240220,104400,14590577950,6610,6620,6620,6600,638
|
|
20240220,104300,14586362470,6620,6620,6620,6620,304
|
|
20240220,104200,14584349990,6620,6600,6620,6600,2047
|
|
20240220,104100,14570834360,6600,6620,6620,6600,3343
|
|
20240220,104000,14548722490,6620,6610,6630,6610,899
|
|
20240220,103900,14542771360,6610,6600,6610,6590,1220
|
|
20240220,103800,14534717140,6590,6600,6600,6590,908
|
|
20240220,103700,14528730090,6600,6590,6600,6580,609
|
|
20240220,103600,14524718280,6590,6580,6590,6580,923
|
|
20240220,103500,14518644200,6580,6600,6600,6580,2946
|
|
20240220,103400,14499231150,6590,6600,6610,6590,879
|
|
20240220,103300,14493428410,6610,6610,6610,6590,4874
|
|
20240220,103200,14461251890,6600,6610,6620,6600,6759
|
|
20240220,103100,14416597140,6610,6630,6640,6610,4640
|
|
20240220,103000,14385851390,6630,6640,6640,6630,1041
|
|
20240220,102900,14378945840,6640,6640,6660,6640,2538
|
|
20240220,102800,14362093420,6640,6660,6660,6640,1140
|
|
20240220,102700,14354515630,6660,6650,6660,6640,4158
|
|
20240220,102600,14326871270,6650,6680,6680,6650,7070
|
|
20240220,102500,14279773740,6680,6690,6690,6680,2437
|
|
20240220,102400,14263489420,6690,6690,6690,6670,6790
|
|
20240220,102300,14218131730,6690,6660,6700,6650,14229
|
|
20240220,102200,14123204060,6650,6630,6660,6630,5781
|
|
20240220,102100,14084788190,6630,6560,6640,6560,5655
|
|
20240220,102000,14047339170,6580,6570,6580,6560,7031
|
|
20240220,101900,14001183960,6580,6580,6600,6580,6456
|
|
20240220,101800,13958658420,6580,6590,6590,6570,6113
|
|
20240220,101700,13918437050,6580,6620,6620,6580,12817
|
|
20240220,101600,13833869610,6620,6640,6640,6610,7257
|
|
20240220,101500,13785769380,6650,6650,6650,6640,1576
|
|
20240220,101400,13775295090,6650,6650,6650,6640,2436
|
|
20240220,101300,13759116350,6650,6640,6670,6640,5909
|
|
20240220,101200,13719825220,6660,6630,6670,6630,12798
|
|
20240220,101100,13634726360,6640,6630,6640,6610,5893
|
|
20240220,101000,13595695440,6620,6640,6660,6620,25951
|
|
20240220,100900,13423293200,6650,6640,6660,6630,17470
|
|
20240220,100800,13307163480,6630,6630,6640,6620,2869
|
|
20240220,100700,13288139820,6620,6620,6630,6620,1368
|
|
20240220,100600,13279083330,6630,6630,6630,6610,6235
|
|
20240220,100500,13237758940,6610,6630,6650,6610,12939
|
|
20240220,100400,13151990350,6640,6630,6650,6600,13740
|
|
20240220,100300,13061010450,6630,6640,6650,6600,21031
|
|
20240220,100200,12921706520,6640,6550,6660,6540,12735
|
|
20240220,100100,12837473320,6560,6600,6600,6550,8546
|
|
20240220,100000,12781354950,6600,6570,6610,6560,9222
|
|
20240220,095900,12720717210,6560,6580,6590,6550,15061
|
|
20240220,095800,12621852280,6580,6620,6630,6580,20109
|
|
20240220,095700,12489109800,6620,6640,6640,6610,3738
|
|
20240220,095600,12464354680,6620,6620,6660,6600,1321
|
|
20240220,095500,12455585540,6620,6610,6630,6590,2253
|
|
20240220,095400,12440696630,6600,6610,6620,6590,2695
|
|
20240220,095300,12422899170,6610,6630,6640,6600,4793
|
|
20240220,095200,12391141470,6630,6600,6640,6580,2829
|
|
20240220,095100,12372488020,6580,6640,6660,6580,28046
|
|
20240220,095000,12187297590,6650,6650,6660,6620,4755
|
|
20240220,094900,12155732210,6650,6660,6660,6630,2499
|
|
20240220,094800,12139127540,6660,6660,6680,6650,3008
|
|
20240220,094700,12119098770,6660,6700,6700,6630,13915
|
|
20240220,094600,12026410990,6710,6710,6730,6700,5934
|
|
20240220,094500,11986582890,6710,6710,6730,6690,7909
|
|
20240220,094400,11933540210,6710,6730,6730,6690,8273
|
|
20240220,094300,11878028440,6730,6690,6730,6680,7649
|
|
20240220,094200,11826756610,6690,6690,6700,6670,2749
|
|
20240220,094100,11808376730,6690,6700,6700,6670,6918
|
|
20240220,094000,11762127390,6700,6640,6700,6640,15102
|
|
20240220,093900,11661582430,6640,6640,6670,6620,9152
|
|
20240220,093800,11600846680,6630,6580,6630,6550,15312
|
|
20240220,093700,11499887550,6570,6600,6600,6560,25965
|
|
20240220,093600,11329175210,6580,6650,6650,6560,22565
|
|
20240220,093500,11180562450,6630,6710,6710,6590,43446
|
|
20240220,093400,10892344800,6710,6710,6720,6680,7862
|
|
20240220,093300,10839683460,6710,6680,6720,6650,23233
|
|
20240220,093200,10684546230,6660,6700,6710,6650,9331
|
|
20240220,093100,10622288660,6690,6700,6730,6640,32504
|
|
20240220,093000,10405310470,6700,6730,6740,6680,22422
|
|
20240220,092900,10254821050,6730,6750,6760,6710,18603
|
|
20240220,092800,10129581250,6750,6730,6760,6700,22217
|
|
20240220,092700,9979939400,6740,6760,6790,6670,59389
|
|
20240220,092600,9580262520,6760,6820,6830,6750,51715
|
|
20240220,092500,9229810750,6830,6830,6890,6780,39832
|
|
20240220,092400,8957580210,6830,6880,6900,6810,55579
|
|
20240220,092300,8576996490,6880,6970,6980,6880,50645
|
|
20240220,092200,8226526440,6960,7030,7050,6950,36721
|
|
20240220,092100,7969800810,7030,7000,7030,6910,79952
|
|
20240220,092000,7413394850,7000,7080,7090,6960,55177
|
|
20240220,091900,7026548070,7090,6950,7110,6950,128407
|
|
20240220,091800,6121458860,6950,7000,7000,6930,65544
|
|
20240220,091700,5663332790,7000,7000,7000,7000,0
|
|
20240220,091600,5663332790,7000,6990,7000,6950,60998
|
|
20240220,091500,5236896270,6990,6930,7000,6900,90190
|
|
20240220,091400,4608708280,6930,6860,6980,6850,132759
|
|
20240220,091300,3688397960,6870,6860,6920,6820,92574
|
|
20240220,091200,3051623560,6860,6720,6860,6720,97268
|
|
20240220,091100,2390423550,6720,6740,6750,6690,12440
|
|
20240220,091000,2306842840,6720,6690,6750,6690,34272
|
|
20240220,090900,2076140500,6690,6730,6740,6680,17684
|
|
20240220,090800,1957423590,6750,6660,6750,6660,50326
|
|
20240220,090700,1619098960,6660,6700,6710,6650,13348
|
|
20240220,090600,1530062210,6660,6710,6720,6640,19989
|
|
20240220,090500,1396184140,6720,6710,6720,6650,15592
|
|
20240220,090400,1291770130,6720,6650,6730,6650,36397
|
|
20240220,090300,1048107460,6690,6720,6740,6620,41098
|
|
20240220,090200,773612800,6740,6570,6740,6570,57891
|
|
20240220,090100,387088030,6620,6320,6620,6280,40120
|
|
20240220,090000,126017920,6330,6370,6430,6280,19803
|