598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185500,42222492070,3315,3315,3315,3315,95624
|
|
20240220,185400,42222492070,3315,3315,3315,3315,0
|
|
20240220,185300,42222492070,3315,3315,3315,3315,0
|
|
20240220,185200,42222492070,3315,3315,3315,3315,0
|
|
20240220,185100,42222492070,3315,3315,3315,3315,0
|
|
20240220,185000,42222492070,3315,3315,3315,3315,0
|
|
20240220,184900,42222492070,3315,3315,3315,3315,0
|
|
20240220,184800,42222492070,3315,3315,3315,3315,0
|
|
20240220,184700,42222492070,3315,3315,3315,3315,0
|
|
20240220,184600,42222492070,3315,3315,3315,3315,0
|
|
20240220,184500,42222492070,3315,3315,3315,3315,0
|
|
20240220,184400,42222492070,3315,3315,3315,3315,0
|
|
20240220,184300,42222492070,3315,3315,3315,3315,0
|
|
20240220,184200,42222492070,3315,3315,3315,3315,0
|
|
20240220,184100,42222492070,3315,3315,3315,3315,0
|
|
20240220,184000,42222492070,3315,3315,3315,3315,0
|
|
20240220,183900,42222492070,3315,3315,3315,3315,0
|
|
20240220,183800,42222492070,3315,3315,3315,3315,0
|
|
20240220,183700,42222492070,3315,3315,3315,3315,0
|
|
20240220,183600,42222492070,3315,3315,3315,3315,0
|
|
20240220,183500,42222492070,3315,3315,3315,3315,0
|
|
20240220,183400,42222492070,3315,3315,3315,3315,0
|
|
20240220,183300,42222492070,3315,3315,3315,3315,0
|
|
20240220,183200,42222492070,3315,3315,3315,3315,0
|
|
20240220,183100,42222492070,3315,3315,3315,3315,0
|
|
20240220,183000,42222492070,3315,3315,3315,3315,0
|
|
20240220,182900,42222492070,3315,3315,3315,3315,0
|
|
20240220,182800,42222492070,3315,3315,3315,3315,0
|
|
20240220,182700,42222492070,3315,3315,3315,3315,0
|
|
20240220,182600,42222492070,3315,3315,3315,3315,0
|
|
20240220,182500,42222492070,3315,3315,3315,3315,95624
|
|
20240220,182400,42222492070,3315,3315,3315,3315,0
|
|
20240220,182300,42222492070,3315,3315,3315,3315,0
|
|
20240220,182200,42222492070,3315,3315,3315,3315,0
|
|
20240220,182100,42222492070,3315,3315,3315,3315,0
|
|
20240220,182000,42222492070,3315,3315,3315,3315,0
|
|
20240220,181900,42222492070,3315,3315,3315,3315,0
|
|
20240220,181800,42222492070,3315,3315,3315,3315,0
|
|
20240220,181700,42222492070,3315,3315,3315,3315,0
|
|
20240220,181600,42222492070,3315,3315,3315,3315,0
|
|
20240220,181500,42222492070,3315,3315,3315,3315,0
|
|
20240220,181400,42222492070,3315,3315,3315,3315,0
|
|
20240220,181300,42222492070,3315,3315,3315,3315,0
|
|
20240220,181200,42222492070,3315,3315,3315,3315,0
|
|
20240220,181100,42222492070,3315,3315,3315,3315,0
|
|
20240220,181000,42222492070,3315,3315,3315,3315,0
|
|
20240220,180900,42222492070,3315,3315,3315,3315,0
|
|
20240220,180800,42222492070,3315,3315,3315,3315,0
|
|
20240220,180700,42222492070,3315,3315,3315,3315,0
|
|
20240220,180600,42222492070,3315,3315,3315,3315,0
|
|
20240220,180500,42222492070,3315,3315,3315,3315,0
|
|
20240220,180400,42222492070,3315,3315,3315,3315,0
|
|
20240220,180300,42222492070,3315,3315,3315,3315,0
|
|
20240220,180200,42222492070,3315,3315,3315,3315,0
|
|
20240220,180100,42222492070,3315,3315,3315,3315,0
|
|
20240220,180000,42222492070,3315,3315,3315,3315,0
|
|
20240220,175900,42222492070,3315,3315,3315,3315,0
|
|
20240220,175800,42222492070,3315,3315,3315,3315,0
|
|
20240220,175700,42222492070,3315,3315,3315,3315,0
|
|
20240220,175600,42222492070,3315,3315,3315,3315,0
|
|
20240220,175500,42222492070,3315,3315,3315,3315,95624
|
|
20240220,175400,42222492070,3315,3315,3315,3315,0
|
|
20240220,175300,42222492070,3315,3315,3315,3315,0
|
|
20240220,175200,42222492070,3315,3315,3315,3315,0
|
|
20240220,175100,42222492070,3315,3315,3315,3315,0
|
|
20240220,175000,42222492070,3315,3315,3315,3315,0
|
|
20240220,174900,42222492070,3315,3315,3315,3315,0
|
|
20240220,174800,42222492070,3315,3315,3315,3315,0
|
|
20240220,174700,42222492070,3315,3315,3315,3315,0
|
|
20240220,174600,42222492070,3315,3315,3315,3315,0
|
|
20240220,174500,42222492070,3315,3315,3315,3315,0
|
|
20240220,174400,42222492070,3315,3315,3315,3315,0
|
|
20240220,174300,42222492070,3315,3315,3315,3315,0
|
|
20240220,174200,42222492070,3315,3315,3315,3315,0
|
|
20240220,174100,42222492070,3315,3315,3315,3315,0
|
|
20240220,174000,42222492070,3315,3315,3315,3315,0
|
|
20240220,173900,42222492070,3315,3315,3315,3315,0
|
|
20240220,173800,42222492070,3315,3315,3315,3315,0
|
|
20240220,173700,42222492070,3315,3315,3315,3315,0
|
|
20240220,173600,42222492070,3315,3315,3315,3315,0
|
|
20240220,173500,42222492070,3315,3315,3315,3315,0
|
|
20240220,173400,42222492070,3315,3315,3315,3315,0
|
|
20240220,173300,42222492070,3315,3315,3315,3315,0
|
|
20240220,173200,42222492070,3315,3315,3315,3315,0
|
|
20240220,173100,42222492070,3315,3315,3315,3315,0
|
|
20240220,173000,42222492070,3315,3315,3315,3315,0
|
|
20240220,172900,42222492070,3315,3315,3315,3315,0
|
|
20240220,172800,42222492070,3315,3315,3315,3315,0
|
|
20240220,172700,42222492070,3315,3315,3315,3315,0
|
|
20240220,172600,42222492070,3315,3315,3315,3315,0
|
|
20240220,172500,42222492070,3315,3315,3315,3315,95624
|
|
20240220,172400,42222492070,3315,3315,3315,3315,0
|
|
20240220,172300,42222492070,3315,3315,3315,3315,0
|
|
20240220,172200,42222492070,3315,3315,3315,3315,0
|
|
20240220,172100,42222492070,3315,3315,3315,3315,0
|
|
20240220,172000,42222492070,3315,3315,3315,3315,0
|
|
20240220,171900,42222492070,3315,3315,3315,3315,0
|
|
20240220,171800,42222492070,3315,3315,3315,3315,0
|
|
20240220,171700,42222492070,3315,3315,3315,3315,0
|
|
20240220,171600,42222492070,3315,3315,3315,3315,0
|
|
20240220,171500,42222492070,3315,3315,3315,3315,0
|
|
20240220,171400,42222492070,3315,3315,3315,3315,0
|
|
20240220,171300,42222492070,3315,3315,3315,3315,0
|
|
20240220,171200,42222492070,3315,3315,3315,3315,0
|
|
20240220,171100,42222492070,3315,3315,3315,3315,0
|
|
20240220,171000,42222492070,3315,3315,3315,3315,0
|
|
20240220,170900,42222492070,3315,3315,3315,3315,0
|
|
20240220,170800,42222492070,3315,3315,3315,3315,0
|
|
20240220,170700,42222492070,3315,3315,3315,3315,0
|
|
20240220,170600,42222492070,3315,3315,3315,3315,0
|
|
20240220,170500,42222492070,3315,3315,3315,3315,0
|
|
20240220,170400,42222492070,3315,3315,3315,3315,0
|
|
20240220,170300,42222492070,3315,3315,3315,3315,0
|
|
20240220,170200,42222492070,3315,3315,3315,3315,0
|
|
20240220,170100,42222492070,3315,3315,3315,3315,0
|
|
20240220,170000,42222492070,3315,3315,3315,3315,0
|
|
20240220,165900,42222492070,3315,3315,3315,3315,0
|
|
20240220,165800,42222492070,3315,3315,3315,3315,0
|
|
20240220,165700,42222492070,3315,3315,3315,3315,0
|
|
20240220,165600,42222492070,3315,3315,3315,3315,0
|
|
20240220,165500,42222492070,3315,3315,3315,3315,95624
|
|
20240220,165400,42222492070,3315,3315,3315,3315,0
|
|
20240220,165300,42222492070,3315,3315,3315,3315,0
|
|
20240220,165200,42222492070,3315,3315,3315,3315,0
|
|
20240220,165100,42222492070,3315,3315,3315,3315,0
|
|
20240220,165000,42222492070,3315,3315,3315,3315,0
|
|
20240220,164900,42222492070,3315,3315,3315,3315,0
|
|
20240220,164800,42222492070,3315,3315,3315,3315,0
|
|
20240220,164700,42222492070,3315,3315,3315,3315,0
|
|
20240220,164600,42222492070,3315,3315,3315,3315,0
|
|
20240220,164500,42222492070,3315,3315,3315,3315,0
|
|
20240220,164400,42222492070,3315,3315,3315,3315,0
|
|
20240220,164300,42222492070,3315,3315,3315,3315,0
|
|
20240220,164200,42222492070,3315,3315,3315,3315,0
|
|
20240220,164100,42222492070,3315,3315,3315,3315,0
|
|
20240220,164000,42222492070,3315,3315,3315,3315,0
|
|
20240220,163900,42222492070,3315,3315,3315,3315,0
|
|
20240220,163800,42222492070,3315,3315,3315,3315,0
|
|
20240220,163700,42222492070,3315,3315,3315,3315,0
|
|
20240220,163600,42222492070,3315,3315,3315,3315,0
|
|
20240220,163500,42222492070,3315,3315,3315,3315,0
|
|
20240220,163400,42222492070,3315,3315,3315,3315,0
|
|
20240220,163300,42222492070,3315,3315,3315,3315,0
|
|
20240220,163200,42222492070,3315,3315,3315,3315,0
|
|
20240220,163100,42222492070,3315,3315,3315,3315,0
|
|
20240220,163000,42222492070,3315,3315,3315,3315,0
|
|
20240220,162900,42222492070,3315,3315,3315,3315,0
|
|
20240220,162800,42222492070,3315,3315,3315,3315,0
|
|
20240220,162700,42222492070,3315,3315,3315,3315,0
|
|
20240220,162600,42222492070,3315,3315,3315,3315,0
|
|
20240220,162500,42222492070,3315,3315,3315,3315,95624
|
|
20240220,162400,42222492070,3315,3315,3315,3315,0
|
|
20240220,162300,42222492070,3315,3315,3315,3315,0
|
|
20240220,162200,42222492070,3315,3315,3315,3315,0
|
|
20240220,162100,42222492070,3315,3315,3315,3315,0
|
|
20240220,162000,42222492070,3315,3315,3315,3315,0
|
|
20240220,161900,42222492070,3315,3315,3315,3315,0
|
|
20240220,161800,42222492070,3315,3315,3315,3315,0
|
|
20240220,161700,42222492070,3315,3315,3315,3315,0
|
|
20240220,161600,42222492070,3315,3315,3315,3315,0
|
|
20240220,161500,42222492070,3315,3315,3315,3315,0
|
|
20240220,161400,42222492070,3315,3315,3315,3315,0
|
|
20240220,161300,42222492070,3315,3315,3315,3315,0
|
|
20240220,161200,42222492070,3315,3315,3315,3315,0
|
|
20240220,161100,42222492070,3315,3315,3315,3315,0
|
|
20240220,161000,42222492070,3315,3315,3315,3315,0
|
|
20240220,160900,42222492070,3315,3315,3315,3315,0
|
|
20240220,160800,42222492070,3315,3315,3315,3315,0
|
|
20240220,160700,42222492070,3315,3315,3315,3315,0
|
|
20240220,160600,42222492070,3315,3315,3315,3315,0
|
|
20240220,160500,42222492070,3315,3315,3315,3315,0
|
|
20240220,160400,42222492070,3315,3315,3315,3315,0
|
|
20240220,160300,42222492070,3315,3315,3315,3315,0
|
|
20240220,160200,42222492070,3315,3315,3315,3315,0
|
|
20240220,160100,42222492070,3315,3315,3315,3315,0
|
|
20240220,160000,42222492070,3315,3315,3315,3315,0
|
|
20240220,155900,42222492070,3315,3315,3315,3315,0
|
|
20240220,155800,42222492070,3315,3315,3315,3315,0
|
|
20240220,155700,42222492070,3315,3315,3315,3315,0
|
|
20240220,155600,42222492070,3315,3315,3315,3315,0
|
|
20240220,155500,42222492070,3315,3315,3315,3315,95624
|
|
20240220,155400,42222492070,3315,3315,3315,3315,0
|
|
20240220,155300,42222492070,3315,3315,3315,3315,0
|
|
20240220,155200,42222492070,3315,3315,3315,3315,0
|
|
20240220,155100,42222492070,3315,3315,3315,3315,0
|
|
20240220,155000,42222492070,3315,3315,3315,3315,0
|
|
20240220,154900,42222492070,3315,3315,3315,3315,0
|
|
20240220,154800,42222492070,3315,3315,3315,3315,0
|
|
20240220,154700,42222492070,3315,3315,3315,3315,0
|
|
20240220,154600,42222492070,3315,3315,3315,3315,0
|
|
20240220,154500,42222492070,3315,3315,3315,3315,0
|
|
20240220,154400,42222492070,3315,3315,3315,3315,0
|
|
20240220,154300,42222492070,3315,3315,3315,3315,0
|
|
20240220,154200,42222492070,3315,3315,3315,3315,0
|
|
20240220,154100,42222492070,3315,3315,3315,3315,0
|
|
20240220,154000,42222492070,3315,3315,3315,3315,0
|
|
20240220,153900,42222492070,3315,3315,3315,3315,0
|
|
20240220,153800,42222492070,3315,3315,3315,3315,0
|
|
20240220,153700,42222492070,3315,3315,3315,3315,0
|
|
20240220,153600,42222492070,3315,3315,3315,3315,0
|
|
20240220,153500,42222492070,3315,3315,3315,3315,0
|
|
20240220,153400,42222492070,3315,3315,3315,3315,0
|
|
20240220,153300,42222492070,3315,3315,3315,3315,0
|
|
20240220,153200,42222492070,3315,3315,3315,3315,0
|
|
20240220,153100,42222492070,3315,3315,3315,3315,0
|
|
20240220,153000,42222492070,3315,3315,3315,3315,95624
|
|
20240220,152900,41905498510,3355,3355,3355,3355,0
|
|
20240220,152800,41905498510,3355,3355,3355,3355,0
|
|
20240220,152700,41905498510,3355,3355,3355,3355,0
|
|
20240220,152600,41905498510,3355,3355,3355,3355,0
|
|
20240220,152500,41905498510,3355,3355,3355,3355,0
|
|
20240220,152400,41905498510,3355,3355,3355,3355,0
|
|
20240220,152300,41905498510,3355,3355,3355,3355,0
|
|
20240220,152200,41905498510,3355,3355,3355,3355,0
|
|
20240220,152100,41905498510,3355,3355,3355,3355,0
|
|
20240220,152000,41905498510,3355,3355,3355,3355,0
|
|
20240220,151900,41905498510,3355,3350,3360,3340,26726
|
|
20240220,151800,41816035990,3350,3350,3360,3340,20815
|
|
20240220,151700,41746337725,3355,3350,3360,3350,10023
|
|
20240220,151600,41712721295,3350,3360,3365,3350,16262
|
|
20240220,151500,41658143575,3360,3360,3365,3355,18336
|
|
20240220,151400,41596540660,3360,3350,3360,3345,19830
|
|
20240220,151300,41530063655,3350,3330,3350,3330,28813
|
|
20240220,151200,41433719435,3330,3340,3340,3320,14735
|
|
20240220,151100,41384710070,3330,3340,3340,3330,27660
|
|
20240220,151000,41292397415,3340,3340,3350,3330,17694
|
|
20240220,150900,41233334720,3340,3345,3350,3340,16477
|
|
20240220,150800,41178241520,3345,3345,3350,3340,10757
|
|
20240220,150700,41142250440,3340,3355,3365,3340,31675
|
|
20240220,150600,41035964990,3355,3345,3355,3340,37738
|
|
20240220,150500,40909658930,3345,3325,3345,3320,20037
|
|
20240220,150400,40842812980,3325,3325,3325,3320,7769
|
|
20240220,150300,40816991780,3320,3320,3325,3315,16320
|
|
20240220,150200,40762816070,3320,3310,3320,3310,6340
|
|
20240220,150100,40741789230,3310,3305,3315,3300,22599
|
|
20240220,150000,40666972040,3305,3295,3310,3290,12004
|
|
20240220,145900,40627338505,3295,3305,3305,3290,23221
|
|
20240220,145800,40550727015,3305,3305,3310,3305,2486
|
|
20240220,145700,40542503900,3305,3300,3310,3300,4663
|
|
20240220,145600,40527094835,3300,3305,3305,3300,5017
|
|
20240220,145500,40510521315,3305,3305,3310,3305,4073
|
|
20240220,145400,40497057930,3305,3305,3315,3300,15564
|
|
20240220,145300,40445593645,3310,3290,3310,3290,26148
|
|
20240220,145200,40359308610,3290,3285,3295,3285,5314
|
|
20240220,145100,40341829760,3280,3285,3290,3280,6598
|
|
20240220,145000,40320144920,3285,3275,3295,3275,9041
|
|
20240220,144900,40290454010,3275,3275,3280,3275,661
|
|
20240220,144800,40288289035,3280,3275,3280,3270,3943
|
|
20240220,144700,40275375405,3280,3275,3285,3275,7341
|
|
20240220,144600,40251270220,3275,3270,3285,3265,7578
|
|
20240220,144500,40226460350,3270,3270,3270,3270,2284
|
|
20240220,144400,40218991670,3270,3280,3280,3270,2838
|
|
20240220,144300,40209693370,3280,3270,3280,3270,7369
|
|
20240220,144200,40185559945,3275,3270,3275,3260,5523
|
|
20240220,144100,40167514945,3275,3270,3275,3265,3799
|
|
20240220,144000,40155102525,3275,3270,3275,3270,1309
|
|
20240220,143900,40150819265,3270,3270,3270,3265,1566
|
|
20240220,143800,40145705110,3275,3270,3275,3270,8735
|
|
20240220,143700,40117126160,3275,3275,3275,3270,6536
|
|
20240220,143600,40095734005,3275,3280,3280,3270,1282
|
|
20240220,143500,40091536840,3280,3270,3280,3265,4558
|
|
20240220,143400,40076604410,3275,3270,3275,3265,5413
|
|
20240220,143300,40058896525,3270,3265,3270,3260,2575
|
|
20240220,143200,40050487490,3260,3260,3265,3255,5390
|
|
20240220,143100,40032919390,3265,3255,3265,3255,4437
|
|
20240220,143000,40018458085,3255,3260,3260,3250,2537
|
|
20240220,142900,40010211745,3260,3255,3260,3250,5656
|
|
20240220,142800,39991818475,3250,3260,3260,3250,7488
|
|
20240220,142700,39967444410,3260,3265,3265,3255,846
|
|
20240220,142600,39964682270,3265,3270,3275,3260,6112
|
|
20240220,142500,39944739995,3275,3270,3275,3265,2664
|
|
20240220,142400,39936027895,3270,3260,3280,3250,13446
|
|
20240220,142300,39892107370,3270,3260,3275,3250,11252
|
|
20240220,142200,39855434240,3260,3280,3295,3255,45744
|
|
20240220,142100,39705469840,3285,3260,3285,3255,26668
|
|
20240220,142000,39618269875,3255,3255,3260,3250,7705
|
|
20240220,141900,39593181135,3255,3240,3255,3240,6421
|
|
20240220,141800,39572320260,3250,3255,3260,3240,16392
|
|
20240220,141700,39519056930,3255,3245,3260,3245,8007
|
|
20240220,141600,39493023520,3245,3245,3250,3240,2417
|
|
20240220,141500,39485178710,3245,3235,3245,3235,9026
|
|
20240220,141400,39455941560,3230,3235,3240,3225,3363
|
|
20240220,141300,39445082225,3240,3225,3240,3210,5073
|
|
20240220,141200,39428736610,3220,3200,3220,3195,10974
|
|
20240220,141100,39393501630,3205,3200,3205,3195,4556
|
|
20240220,141000,39378925060,3205,3205,3210,3195,12951
|
|
20240220,140900,39337446905,3210,3215,3220,3205,2688
|
|
20240220,140800,39328815665,3220,3215,3220,3210,2808
|
|
20240220,140700,39319789620,3220,3215,3220,3210,2396
|
|
20240220,140600,39312083030,3215,3210,3220,3210,11365
|
|
20240220,140500,39275499840,3210,3210,3225,3205,2990
|
|
20240220,140400,39265898100,3210,3215,3225,3200,10171
|
|
20240220,140300,39233187040,3205,3215,3215,3200,7466
|
|
20240220,140200,39209256545,3215,3205,3215,3200,4080
|
|
20240220,140100,39196181545,3215,3205,3220,3205,7491
|
|
20240220,140000,39172139825,3210,3215,3215,3210,4273
|
|
20240220,135900,39158422310,3220,3225,3225,3210,2688
|
|
20240220,135800,39149786835,3210,3220,3220,3210,2185
|
|
20240220,135700,39142765265,3210,3220,3230,3210,2495
|
|
20240220,135600,39134730215,3220,3225,3230,3220,11466
|
|
20240220,135500,39097770635,3225,3220,3225,3215,5460
|
|
20240220,135400,39080189105,3220,3210,3220,3205,4990
|
|
20240220,135300,39064148195,3210,3220,3225,3210,6807
|
|
20240220,135200,39042263770,3225,3225,3230,3220,35023
|
|
20240220,135100,38929306485,3215,3200,3225,3200,21244
|
|
20240220,135000,38861093325,3200,3190,3205,3180,16379
|
|
20240220,134900,38808735445,3190,3170,3195,3165,21933
|
|
20240220,134800,38739073835,3170,3175,3200,3170,22943
|
|
20240220,134700,38666127325,3180,3230,3230,3165,65223
|
|
20240220,134600,38457545110,3230,3240,3240,3225,27563
|
|
20240220,134500,38368478755,3240,3260,3260,3240,20688
|
|
20240220,134400,38301260865,3260,3260,3265,3255,13073
|
|
20240220,134300,38258658030,3260,3270,3270,3260,8695
|
|
20240220,134200,38230275215,3270,3265,3270,3265,6639
|
|
20240220,134100,38208591810,3265,3275,3275,3265,8435
|
|
20240220,134000,38181015795,3275,3270,3285,3270,3262
|
|
20240220,133900,38170348125,3270,3280,3290,3265,28526
|
|
20240220,133800,38077040760,3280,3290,3290,3275,12876
|
|
20240220,133700,38034786455,3295,3295,3300,3290,10170
|
|
20240220,133600,38001305255,3295,3300,3305,3295,414
|
|
20240220,133500,37999938975,3305,3295,3305,3290,2801
|
|
20240220,133400,37990715175,3285,3300,3320,3280,13305
|
|
20240220,133300,37946882450,3305,3290,3305,3275,10817
|
|
20240220,133200,37911335335,3290,3295,3295,3285,9669
|
|
20240220,133100,37879545165,3300,3300,3305,3290,5762
|
|
20240220,133000,37860544480,3300,3300,3315,3290,7885
|
|
20240220,132900,37834532515,3320,3305,3320,3295,6612
|
|
20240220,132800,37812697615,3300,3315,3320,3295,19657
|
|
20240220,132700,37747679730,3315,3320,3325,3305,37972
|
|
20240220,132600,37621637205,3325,3305,3325,3305,32136
|
|
20240220,132500,37515146075,3310,3300,3320,3300,18454
|
|
20240220,132400,37454063290,3310,3285,3315,3285,9518
|
|
20240220,132300,37422643075,3290,3285,3290,3280,9303
|
|
20240220,132200,37392104875,3285,3290,3295,3275,15485
|
|
20240220,132100,37341214455,3295,3295,3300,3280,14121
|
|
20240220,132000,37294699500,3295,3305,3315,3295,60813
|
|
20240220,131900,37093658375,3310,3300,3325,3300,64210
|
|
20240220,131800,36881011815,3300,3275,3310,3270,33217
|
|
20240220,131700,36771588115,3270,3260,3280,3255,9142
|
|
20240220,131600,36741711835,3260,3265,3265,3255,4942
|
|
20240220,131500,36725590410,3265,3265,3270,3255,3532
|
|
20240220,131400,36714066265,3270,3255,3270,3250,6902
|
|
20240220,131300,36691626895,3255,3270,3270,3250,9397
|
|
20240220,131200,36661009395,3275,3265,3275,3260,6894
|
|
20240220,131100,36638465935,3275,3275,3285,3265,1819
|
|
20240220,131000,36632515120,3270,3285,3290,3265,6969
|
|
20240220,130900,36609666950,3290,3265,3290,3260,15356
|
|
20240220,130800,36559353505,3275,3270,3280,3265,6192
|
|
20240220,130700,36539102515,3280,3260,3285,3260,11716
|
|
20240220,130600,36500718370,3265,3255,3280,3250,5042
|
|
20240220,130500,36484281745,3250,3255,3255,3240,17614
|
|
20240220,130400,36427085150,3260,3280,3280,3245,35480
|
|
20240220,130300,36311250620,3285,3275,3290,3275,13137
|
|
20240220,130200,36268110855,3280,3275,3280,3270,9837
|
|
20240220,130100,36235882585,3275,3280,3295,3275,33510
|
|
20240220,130000,36125866055,3280,3265,3285,3265,8851
|
|
20240220,125900,36096895125,3265,3265,3265,3260,5522
|
|
20240220,125800,36078873000,3265,3265,3270,3260,4194
|
|
20240220,125700,36065185495,3265,3240,3265,3240,18570
|
|
20240220,125600,36004808495,3245,3235,3255,3235,5741
|
|
20240220,125500,35986178705,3250,3230,3250,3230,3976
|
|
20240220,125400,35973315620,3230,3250,3255,3225,20904
|
|
20240220,125300,35905610790,3250,3250,3255,3245,15324
|
|
20240220,125200,35855822550,3255,3255,3265,3245,21758
|
|
20240220,125100,35784990730,3250,3245,3260,3245,11193
|
|
20240220,125000,35748555485,3245,3245,3260,3240,20830
|
|
20240220,124900,35680882520,3245,3240,3255,3235,20363
|
|
20240220,124800,35614758520,3240,3255,3255,3235,35149
|
|
20240220,124700,35500771090,3250,3255,3260,3250,15733
|
|
20240220,124600,35449558900,3255,3275,3275,3245,111331
|
|
20240220,124500,35087156880,3275,3280,3290,3270,13792
|
|
20240220,124400,35041975090,3280,3295,3295,3280,5457
|
|
20240220,124300,35024025010,3300,3295,3300,3275,28616
|
|
20240220,124200,34929957145,3295,3295,3295,3285,18447
|
|
20240220,124100,34869216785,3295,3305,3310,3290,20113
|
|
20240220,124000,34802910190,3305,3305,3305,3295,7022
|
|
20240220,123900,34779734585,3305,3300,3305,3300,3007
|
|
20240220,123800,34769804925,3300,3305,3315,3295,22118
|
|
20240220,123700,34696781760,3310,3310,3310,3305,14625
|
|
20240220,123600,34648418175,3310,3315,3320,3305,34634
|
|
20240220,123500,34533791915,3320,3315,3325,3305,24509
|
|
20240220,123400,34452495775,3315,3305,3320,3305,16566
|
|
20240220,123300,34397643450,3310,3300,3310,3300,23024
|
|
20240220,123200,34321540240,3300,3295,3300,3280,13677
|
|
20240220,123100,34276543615,3290,3300,3300,3285,8403
|
|
20240220,123000,34248923835,3300,3290,3300,3285,9731
|
|
20240220,122900,34216902160,3290,3300,3300,3285,12880
|
|
20240220,122800,34174489750,3300,3300,3300,3290,11962
|
|
20240220,122700,34135047130,3290,3290,3300,3280,18998
|
|
20240220,122600,34072572520,3290,3300,3305,3275,60257
|
|
20240220,122500,33874416515,3300,3315,3320,3300,26196
|
|
20240220,122400,33787797695,3315,3305,3320,3300,24446
|
|
20240220,122300,33706909390,3310,3300,3325,3295,53710
|
|
20240220,122200,33529228735,3300,3325,3330,3300,55469
|
|
20240220,122100,33345261475,3335,3335,3335,3335,0
|
|
20240220,122000,33345261475,3335,3335,3340,3335,18537
|
|
20240220,121900,33283440080,3335,3370,3370,3335,89613
|
|
20240220,121800,32983538750,3380,3370,3385,3370,10590
|
|
20240220,121700,32947776095,3375,3375,3385,3360,33415
|
|
20240220,121600,32835272335,3375,3400,3405,3375,41266
|
|
20240220,121500,32695487445,3405,3405,3405,3400,7964
|
|
20240220,121400,32668384120,3405,3410,3425,3405,22633
|
|
20240220,121300,32591181295,3415,3420,3425,3410,27108
|
|
20240220,121200,32498523020,3420,3415,3420,3405,10191
|
|
20240220,121100,32463751075,3415,3405,3420,3405,16125
|
|
20240220,121000,32408737290,3410,3395,3410,3395,5243
|
|
20240220,120900,32390901600,3400,3400,3405,3395,7280
|
|
20240220,120800,32366141310,3400,3395,3400,3390,3301
|
|
20240220,120700,32354934450,3395,3390,3395,3390,5973
|
|
20240220,120600,32334680385,3395,3395,3400,3390,7186
|
|
20240220,120500,32310273625,3390,3400,3405,3385,16344
|
|
20240220,120400,32254764135,3395,3390,3405,3390,12414
|
|
20240220,120300,32212592380,3390,3390,3390,3380,17608
|
|
20240220,120200,32152989650,3390,3390,3390,3375,18738
|
|
20240220,120100,32089620270,3390,3365,3395,3365,18212
|
|
20240220,120000,32028010240,3365,3385,3400,3360,46121
|
|
20240220,115900,31872188205,3390,3385,3405,3375,64354
|
|
20240220,115800,31654250035,3385,3380,3425,3380,55130
|
|
20240220,115700,31466626415,3395,3475,3490,3375,122594
|
|
20240220,115600,31046140075,3485,3465,3505,3460,24938
|
|
20240220,115500,30959559355,3465,3470,3470,3460,23885
|
|
20240220,115400,30876752205,3470,3475,3475,3465,17043
|
|
20240220,115300,30817629455,3475,3480,3490,3475,20381
|
|
20240220,115200,30746674270,3485,3515,3520,3485,31923
|
|
20240220,115100,30634859845,3520,3495,3520,3495,36604
|
|
20240220,115000,30506471640,3495,3490,3495,3485,7214
|
|
20240220,114900,30481281640,3490,3480,3495,3475,11726
|
|
20240220,114800,30440388420,3480,3465,3480,3465,7912
|
|
20240220,114700,30412945695,3465,3480,3480,3460,13516
|
|
20240220,114600,30366090755,3475,3475,3485,3470,4502
|
|
20240220,114500,30350423410,3480,3475,3485,3470,9103
|
|
20240220,114400,30318769180,3480,3485,3485,3475,6538
|
|
20240220,114300,30296021250,3485,3475,3495,3475,22189
|
|
20240220,114200,30218684390,3480,3455,3485,3450,32505
|
|
20240220,114100,30106135510,3460,3460,3470,3455,32541
|
|
20240220,114000,29993496200,3465,3475,3475,3460,22252
|
|
20240220,113900,29916321640,3475,3480,3485,3465,21342
|
|
20240220,113800,29842139725,3475,3480,3490,3475,14120
|
|
20240220,113700,29792987200,3485,3500,3505,3480,24696
|
|
20240220,113600,29706805260,3500,3510,3515,3500,11081
|
|
20240220,113500,29667959470,3510,3500,3520,3490,18979
|
|
20240220,113400,29601391100,3500,3480,3510,3475,28388
|
|
20240220,113300,29502073075,3475,3495,3500,3460,74549
|
|
20240220,113200,29242844345,3495,3500,3510,3495,37191
|
|
20240220,113100,29112634280,3500,3505,3525,3495,58489
|
|
20240220,113000,28907468860,3505,3570,3570,3480,115243
|
|
20240220,112900,28501730465,3570,3585,3590,3550,20641
|
|
20240220,112800,28428104280,3590,3590,3600,3580,32130
|
|
20240220,112700,28312609285,3590,3570,3590,3565,15477
|
|
20240220,112600,28257242210,3570,3575,3575,3560,13931
|
|
20240220,112500,28207547090,3575,3565,3575,3565,14888
|
|
20240220,112400,28154381865,3565,3560,3565,3540,57442
|
|
20240220,112300,27950295820,3560,3570,3575,3560,6380
|
|
20240220,112200,27927534350,3570,3570,3580,3570,11582
|
|
20240220,112100,27886142025,3570,3550,3575,3550,33722
|
|
20240220,112000,27766051065,3550,3580,3585,3550,59352
|
|
20240220,111900,27554540485,3580,3585,3590,3575,19094
|
|
20240220,111800,27486144900,3585,3575,3600,3575,17595
|
|
20240220,111700,27423010320,3575,3590,3590,3570,49704
|
|
20240220,111600,27245157035,3590,3585,3600,3585,21044
|
|
20240220,111500,27169474535,3590,3600,3605,3580,44485
|
|
20240220,111400,27009843570,3600,3595,3625,3595,8956
|
|
20240220,111300,26977546940,3600,3610,3615,3595,17226
|
|
20240220,111200,26915527065,3615,3620,3625,3615,11343
|
|
20240220,111100,26874496325,3620,3615,3630,3615,12312
|
|
20240220,111000,26829921255,3615,3605,3625,3590,30847
|
|
20240220,110900,26718868285,3605,3610,3615,3590,36230
|
|
20240220,110800,26588437025,3610,3625,3625,3600,30780
|
|
20240220,110700,26477323515,3620,3630,3635,3620,24835
|
|
20240220,110600,26387236030,3630,3605,3645,3560,76808
|
|
20240220,110500,26110963075,3605,3660,3665,3605,76260
|
|
20240220,110400,25833233365,3655,3695,3695,3655,46234
|
|
20240220,110300,25663384905,3690,3685,3700,3685,50841
|
|
20240220,110200,25475502070,3690,3675,3690,3655,43852
|
|
20240220,110100,25314328875,3680,3685,3690,3675,42955
|
|
20240220,110000,25156118920,3690,3650,3690,3635,46436
|
|
20240220,105900,24986009430,3645,3700,3700,3645,47561
|
|
20240220,105800,24811062620,3685,3665,3710,3640,193841
|
|
20240220,105700,24095003750,3670,3620,3670,3620,56148
|
|
20240220,105600,23889863895,3635,3665,3670,3620,41229
|
|
20240220,105500,23739624335,3670,3660,3675,3650,49181
|
|
20240220,105400,23559270380,3665,3650,3680,3635,74599
|
|
20240220,105300,23286161270,3650,3595,3660,3585,61181
|
|
20240220,105200,23064092425,3585,3640,3645,3565,59941
|
|
20240220,105100,22847826290,3635,3600,3645,3600,59212
|
|
20240220,105000,22633326625,3605,3645,3645,3605,82712
|
|
20240220,104900,22333721775,3640,3650,3650,3635,43981
|
|
20240220,104800,22173473890,3640,3665,3680,3640,75594
|
|
20240220,104700,21897212020,3665,3650,3675,3630,77405
|
|
20240220,104600,21615109585,3645,3695,3700,3640,88793
|
|
20240220,104500,21289594550,3695,3705,3710,3665,111982
|
|
20240220,104400,20876248055,3705,3700,3725,3695,153447
|
|
20240220,104300,20307445755,3695,3695,3695,3695,0
|
|
20240220,104200,20307445755,3695,3695,3695,3695,0
|
|
20240220,104100,20307445755,3695,3665,3695,3645,115948
|
|
20240220,104000,19881394555,3660,3675,3695,3645,157482
|
|
20240220,103900,19302820190,3675,3615,3690,3605,266992
|
|
20240220,103800,18328633855,3615,3580,3615,3575,78583
|
|
20240220,103700,18046488660,3580,3555,3580,3550,55005
|
|
20240220,103600,17850561270,3550,3585,3585,3540,125151
|
|
20240220,103500,17404984675,3580,3600,3635,3570,198232
|
|
20240220,103400,16692097050,3595,3535,3600,3520,248593
|
|
20240220,103300,15809361515,3540,3470,3540,3465,107262
|
|
20240220,103200,15433704065,3465,3455,3470,3440,32284
|
|
20240220,103100,15322259055,3455,3455,3455,3435,11807
|
|
20240220,103000,15281569970,3450,3435,3455,3415,12378
|
|
20240220,102900,15239037325,3415,3430,3435,3410,17334
|
|
20240220,102800,15179730480,3430,3440,3450,3430,12222
|
|
20240220,102700,15137736965,3440,3440,3460,3425,18029
|
|
20240220,102600,15075587160,3445,3455,3455,3425,28342
|
|
20240220,102500,14977996225,3455,3430,3455,3425,23735
|
|
20240220,102400,14896254635,3430,3420,3435,3420,14846
|
|
20240220,102300,14845361035,3420,3395,3430,3390,23900
|
|
20240220,102200,14763960410,3390,3410,3415,3390,12878
|
|
20240220,102100,14720151820,3415,3390,3430,3385,42099
|
|
20240220,102000,14576485980,3390,3380,3395,3365,29875
|
|
20240220,101900,14475592095,3385,3400,3405,3360,64352
|
|
20240220,101800,14258346430,3400,3405,3420,3395,31858
|
|
20240220,101700,14149869155,3410,3435,3440,3405,14376
|
|
20240220,101600,14100627520,3435,3445,3445,3400,49614
|
|
20240220,101500,13931089485,3435,3440,3450,3420,25438
|
|
20240220,101400,13843837125,3440,3440,3450,3430,27148
|
|
20240220,101300,13750448835,3440,3465,3465,3440,24272
|
|
20240220,101200,13666665725,3465,3465,3480,3460,17562
|
|
20240220,101100,13605800665,3460,3435,3480,3425,32034
|
|
20240220,101000,13495268260,3440,3470,3475,3435,53781
|
|
20240220,100900,13309232540,3470,3485,3485,3470,58377
|
|
20240220,100800,13106322630,3485,3470,3500,3465,61245
|
|
20240220,100700,12892913920,3470,3430,3500,3430,92617
|
|
20240220,100600,12571753230,3430,3415,3450,3410,52789
|
|
20240220,100500,12390254595,3415,3390,3440,3385,39780
|
|
20240220,100400,12254386680,3400,3415,3415,3375,107778
|
|
20240220,100300,11888642930,3415,3420,3440,3415,37308
|
|
20240220,100200,11760739430,3415,3430,3435,3415,56609
|
|
20240220,100100,11567163030,3415,3455,3470,3410,78461
|
|
20240220,100000,11297460410,3445,3510,3535,3425,129248
|
|
20240220,095900,10848177700,3510,3440,3550,3435,241780
|
|
20240220,095800,9998107665,3435,3415,3440,3410,53486
|
|
20240220,095700,9814799600,3420,3405,3450,3400,97487
|
|
20240220,095600,9481080295,3405,3460,3465,3400,194927
|
|
20240220,095500,8812377210,3460,3430,3515,3425,341493
|
|
20240220,095400,7627550075,3430,3360,3445,3360,316379
|
|
20240220,095300,6550834890,3345,3345,3345,3345,0
|
|
20240220,095200,6550834890,3345,3335,3345,3325,25973
|
|
20240220,095100,6464000590,3330,3305,3340,3305,48435
|
|
20240220,095000,6303065045,3305,3330,3345,3300,56411
|
|
20240220,094900,6115442295,3330,3340,3340,3300,80004
|
|
20240220,094800,5849810190,3340,3275,3340,3270,127026
|
|
20240220,094700,5429087385,3275,3270,3320,3260,148048
|
|
20240220,094600,4940842840,3265,3250,3275,3240,49875
|
|
20240220,094500,4778391315,3250,3220,3250,3210,77721
|
|
20240220,094400,4527453180,3220,3180,3220,3180,102998
|
|
20240220,094300,4197969530,3185,3185,3185,3180,5983
|
|
20240220,094200,4178921390,3185,3175,3190,3170,17228
|
|
20240220,094100,4124071870,3180,3190,3190,3175,7245
|
|
20240220,094000,4101034785,3185,3185,3190,3170,14579
|
|
20240220,093900,4054633955,3185,3180,3195,3175,14400
|
|
20240220,093800,4008763480,3195,3185,3195,3175,15419
|
|
20240220,093700,3959652570,3180,3150,3180,3145,12694
|
|
20240220,093600,3919474775,3150,3155,3155,3140,8395
|
|
20240220,093500,3893048400,3150,3150,3165,3145,10953
|
|
20240220,093400,3858551190,3150,3150,3155,3145,12539
|
|
20240220,093300,3819053110,3150,3150,3155,3145,19631
|
|
20240220,093200,3757210415,3155,3170,3170,3150,20680
|
|
20240220,093100,3691786320,3175,3190,3195,3170,32059
|
|
20240220,093000,3589800790,3195,3190,3200,3175,61496
|
|
20240220,092900,3393483430,3185,3165,3195,3165,62082
|
|
20240220,092800,3195774400,3165,3150,3170,3135,15963
|
|
20240220,092700,3145433715,3150,3155,3165,3150,19691
|
|
20240220,092600,3083301005,3170,3170,3180,3150,67562
|
|
20240220,092500,2869468855,3165,3135,3170,3130,59814
|
|
20240220,092400,2680954280,3130,3090,3135,3085,69118
|
|
20240220,092300,2465761870,3090,3085,3095,3070,6264
|
|
20240220,092200,2446442620,3070,3070,3085,3065,5973
|
|
20240220,092100,2428086090,3070,3075,3080,3070,6017
|
|
20240220,092000,2409600020,3075,3085,3090,3065,10076
|
|
20240220,091900,2378550190,3085,3075,3090,3075,9212
|
|
20240220,091800,2350129490,3080,3060,3080,3060,5425
|
|
20240220,091700,2333474055,3060,3040,3060,3030,13390
|
|
20240220,091600,2292798040,3045,3050,3055,3040,5975
|
|
20240220,091500,2274611985,3050,3055,3065,3050,19508
|
|
20240220,091400,2215057710,3055,3060,3060,3050,7047
|
|
20240220,091300,2193527325,3060,3060,3070,3050,21428
|
|
20240220,091200,2128103820,3060,3080,3080,3060,12371
|
|
20240220,091100,2090121320,3080,3080,3085,3075,9543
|
|
20240220,091000,2060736680,3085,3100,3105,3080,22548
|
|
20240220,090900,1990936075,3100,3095,3105,3095,41967
|
|
20240220,090800,1860909720,3100,3065,3100,3065,27425
|
|
20240220,090700,1776422340,3070,3070,3080,3065,26518
|
|
20240220,090600,1695072265,3070,3100,3100,3070,40636
|
|
20240220,090500,1569693545,3100,3100,3120,3090,43693
|
|
20240220,090400,1434105005,3115,3140,3150,3100,115576
|
|
20240220,090300,1072526330,3150,3070,3150,3070,128987
|
|
20240220,090200,670853940,3060,3000,3080,2985,100034
|
|
20240220,090100,366846185,2990,3010,3020,2975,40436
|
|
20240220,090000,245708020,3010,3045,3045,2985,81323
|