610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,190600,22947234720,13660,13660,13660,13660,0
|
|
20240220,190500,22947234720,13660,13660,13660,13660,0
|
|
20240220,190400,22947234720,13660,13660,13660,13660,0
|
|
20240220,190300,22947234720,13660,13660,13660,13660,0
|
|
20240220,190200,22947234720,13660,13660,13660,13660,0
|
|
20240220,190100,22947234720,13660,13660,13660,13660,0
|
|
20240220,190000,22947234720,13660,13660,13660,13660,0
|
|
20240220,185900,22947234720,13660,13660,13660,13660,0
|
|
20240220,185800,22947234720,13660,13660,13660,13660,0
|
|
20240220,185700,22947234720,13660,13660,13660,13660,0
|
|
20240220,185600,22947234720,13660,13660,13660,13660,0
|
|
20240220,185500,22947234720,13660,13660,13660,13660,0
|
|
20240220,185400,22947234720,13660,13660,13660,13660,0
|
|
20240220,185300,22947234720,13660,13660,13660,13660,0
|
|
20240220,185200,22947234720,13660,13660,13660,13660,0
|
|
20240220,185100,22947234720,13660,13660,13660,13660,0
|
|
20240220,185000,22947234720,13660,13660,13660,13660,0
|
|
20240220,184900,22947234720,13660,13660,13660,13660,0
|
|
20240220,184800,22947234720,13660,13660,13660,13660,0
|
|
20240220,184700,22947234720,13660,13660,13660,13660,0
|
|
20240220,184600,22947234720,13660,13660,13660,13660,0
|
|
20240220,184500,22947234720,13660,13660,13660,13660,0
|
|
20240220,184400,22947234720,13660,13660,13660,13660,0
|
|
20240220,184300,22947234720,13660,13660,13660,13660,0
|
|
20240220,184200,22947234720,13660,13660,13660,13660,0
|
|
20240220,184100,22947234720,13660,13660,13660,13660,0
|
|
20240220,184000,22947234720,13660,13660,13660,13660,0
|
|
20240220,183900,22947234720,13660,13660,13660,13660,0
|
|
20240220,183800,22947234720,13660,13660,13660,13660,0
|
|
20240220,183700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,183600,22947234720,13660,13660,13660,13660,0
|
|
20240220,183500,22947234720,13660,13660,13660,13660,0
|
|
20240220,183400,22947234720,13660,13660,13660,13660,0
|
|
20240220,183300,22947234720,13660,13660,13660,13660,0
|
|
20240220,183200,22947234720,13660,13660,13660,13660,0
|
|
20240220,183100,22947234720,13660,13660,13660,13660,0
|
|
20240220,183000,22947234720,13660,13660,13660,13660,0
|
|
20240220,182900,22947234720,13660,13660,13660,13660,0
|
|
20240220,182800,22947234720,13660,13660,13660,13660,0
|
|
20240220,182700,22947234720,13660,13660,13660,13660,0
|
|
20240220,182600,22947234720,13660,13660,13660,13660,0
|
|
20240220,182500,22947234720,13660,13660,13660,13660,0
|
|
20240220,182400,22947234720,13660,13660,13660,13660,0
|
|
20240220,182300,22947234720,13660,13660,13660,13660,0
|
|
20240220,182200,22947234720,13660,13660,13660,13660,0
|
|
20240220,182100,22947234720,13660,13660,13660,13660,0
|
|
20240220,182000,22947234720,13660,13660,13660,13660,0
|
|
20240220,181900,22947234720,13660,13660,13660,13660,0
|
|
20240220,181800,22947234720,13660,13660,13660,13660,0
|
|
20240220,181700,22947234720,13660,13660,13660,13660,0
|
|
20240220,181600,22947234720,13660,13660,13660,13660,0
|
|
20240220,181500,22947234720,13660,13660,13660,13660,0
|
|
20240220,181400,22947234720,13660,13660,13660,13660,0
|
|
20240220,181300,22947234720,13660,13660,13660,13660,0
|
|
20240220,181200,22947234720,13660,13660,13660,13660,0
|
|
20240220,181100,22947234720,13660,13660,13660,13660,0
|
|
20240220,181000,22947234720,13660,13660,13660,13660,0
|
|
20240220,180900,22947234720,13660,13660,13660,13660,0
|
|
20240220,180800,22947234720,13660,13660,13660,13660,0
|
|
20240220,180700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,180600,22947234720,13660,13660,13660,13660,0
|
|
20240220,180500,22947234720,13660,13660,13660,13660,0
|
|
20240220,180400,22947234720,13660,13660,13660,13660,0
|
|
20240220,180300,22947234720,13660,13660,13660,13660,0
|
|
20240220,180200,22947234720,13660,13660,13660,13660,0
|
|
20240220,180100,22947234720,13660,13660,13660,13660,0
|
|
20240220,180000,22947234720,13660,13660,13660,13660,0
|
|
20240220,175900,22947234720,13660,13660,13660,13660,0
|
|
20240220,175800,22947234720,13660,13660,13660,13660,0
|
|
20240220,175700,22947234720,13660,13660,13660,13660,0
|
|
20240220,175600,22947234720,13660,13660,13660,13660,0
|
|
20240220,175500,22947234720,13660,13660,13660,13660,0
|
|
20240220,175400,22947234720,13660,13660,13660,13660,0
|
|
20240220,175300,22947234720,13660,13660,13660,13660,0
|
|
20240220,175200,22947234720,13660,13660,13660,13660,0
|
|
20240220,175100,22947234720,13660,13660,13660,13660,0
|
|
20240220,175000,22947234720,13660,13660,13660,13660,0
|
|
20240220,174900,22947234720,13660,13660,13660,13660,0
|
|
20240220,174800,22947234720,13660,13660,13660,13660,0
|
|
20240220,174700,22947234720,13660,13660,13660,13660,0
|
|
20240220,174600,22947234720,13660,13660,13660,13660,0
|
|
20240220,174500,22947234720,13660,13660,13660,13660,0
|
|
20240220,174400,22947234720,13660,13660,13660,13660,0
|
|
20240220,174300,22947234720,13660,13660,13660,13660,0
|
|
20240220,174200,22947234720,13660,13660,13660,13660,0
|
|
20240220,174100,22947234720,13660,13660,13660,13660,0
|
|
20240220,174000,22947234720,13660,13660,13660,13660,0
|
|
20240220,173900,22947234720,13660,13660,13660,13660,0
|
|
20240220,173800,22947234720,13660,13660,13660,13660,0
|
|
20240220,173700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,173600,22947234720,13660,13660,13660,13660,0
|
|
20240220,173500,22947234720,13660,13660,13660,13660,0
|
|
20240220,173400,22947234720,13660,13660,13660,13660,0
|
|
20240220,173300,22947234720,13660,13660,13660,13660,0
|
|
20240220,173200,22947234720,13660,13660,13660,13660,0
|
|
20240220,173100,22947234720,13660,13660,13660,13660,0
|
|
20240220,173000,22947234720,13660,13660,13660,13660,0
|
|
20240220,172900,22947234720,13660,13660,13660,13660,0
|
|
20240220,172800,22947234720,13660,13660,13660,13660,0
|
|
20240220,172700,22947234720,13660,13660,13660,13660,0
|
|
20240220,172600,22947234720,13660,13660,13660,13660,0
|
|
20240220,172500,22947234720,13660,13660,13660,13660,0
|
|
20240220,172400,22947234720,13660,13660,13660,13660,0
|
|
20240220,172300,22947234720,13660,13660,13660,13660,0
|
|
20240220,172200,22947234720,13660,13660,13660,13660,0
|
|
20240220,172100,22947234720,13660,13660,13660,13660,0
|
|
20240220,172000,22947234720,13660,13660,13660,13660,0
|
|
20240220,171900,22947234720,13660,13660,13660,13660,0
|
|
20240220,171800,22947234720,13660,13660,13660,13660,0
|
|
20240220,171700,22947234720,13660,13660,13660,13660,0
|
|
20240220,171600,22947234720,13660,13660,13660,13660,0
|
|
20240220,171500,22947234720,13660,13660,13660,13660,0
|
|
20240220,171400,22947234720,13660,13660,13660,13660,0
|
|
20240220,171300,22947234720,13660,13660,13660,13660,0
|
|
20240220,171200,22947234720,13660,13660,13660,13660,0
|
|
20240220,171100,22947234720,13660,13660,13660,13660,0
|
|
20240220,171000,22947234720,13660,13660,13660,13660,0
|
|
20240220,170900,22947234720,13660,13660,13660,13660,0
|
|
20240220,170800,22947234720,13660,13660,13660,13660,0
|
|
20240220,170700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,170600,22947234720,13660,13660,13660,13660,0
|
|
20240220,170500,22947234720,13660,13660,13660,13660,0
|
|
20240220,170400,22947234720,13660,13660,13660,13660,0
|
|
20240220,170300,22947234720,13660,13660,13660,13660,0
|
|
20240220,170200,22947234720,13660,13660,13660,13660,0
|
|
20240220,170100,22947234720,13660,13660,13660,13660,0
|
|
20240220,170000,22947234720,13660,13660,13660,13660,0
|
|
20240220,165900,22947234720,13660,13660,13660,13660,0
|
|
20240220,165800,22947234720,13660,13660,13660,13660,0
|
|
20240220,165700,22947234720,13660,13660,13660,13660,0
|
|
20240220,165600,22947234720,13660,13660,13660,13660,0
|
|
20240220,165500,22947234720,13660,13660,13660,13660,0
|
|
20240220,165400,22947234720,13660,13660,13660,13660,0
|
|
20240220,165300,22947234720,13660,13660,13660,13660,0
|
|
20240220,165200,22947234720,13660,13660,13660,13660,0
|
|
20240220,165100,22947234720,13660,13660,13660,13660,0
|
|
20240220,165000,22947234720,13660,13660,13660,13660,0
|
|
20240220,164900,22947234720,13660,13660,13660,13660,0
|
|
20240220,164800,22947234720,13660,13660,13660,13660,0
|
|
20240220,164700,22947234720,13660,13660,13660,13660,0
|
|
20240220,164600,22947234720,13660,13660,13660,13660,0
|
|
20240220,164500,22947234720,13660,13660,13660,13660,0
|
|
20240220,164400,22947234720,13660,13660,13660,13660,0
|
|
20240220,164300,22947234720,13660,13660,13660,13660,0
|
|
20240220,164200,22947234720,13660,13660,13660,13660,0
|
|
20240220,164100,22947234720,13660,13660,13660,13660,0
|
|
20240220,164000,22947234720,13660,13660,13660,13660,0
|
|
20240220,163900,22947234720,13660,13660,13660,13660,0
|
|
20240220,163800,22947234720,13660,13660,13660,13660,0
|
|
20240220,163700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,163600,22947234720,13660,13660,13660,13660,0
|
|
20240220,163500,22947234720,13660,13660,13660,13660,0
|
|
20240220,163400,22947234720,13660,13660,13660,13660,0
|
|
20240220,163300,22947234720,13660,13660,13660,13660,0
|
|
20240220,163200,22947234720,13660,13660,13660,13660,0
|
|
20240220,163100,22947234720,13660,13660,13660,13660,0
|
|
20240220,163000,22947234720,13660,13660,13660,13660,0
|
|
20240220,162900,22947234720,13660,13660,13660,13660,0
|
|
20240220,162800,22947234720,13660,13660,13660,13660,0
|
|
20240220,162700,22947234720,13660,13660,13660,13660,0
|
|
20240220,162600,22947234720,13660,13660,13660,13660,0
|
|
20240220,162500,22947234720,13660,13660,13660,13660,0
|
|
20240220,162400,22947234720,13660,13660,13660,13660,0
|
|
20240220,162300,22947234720,13660,13660,13660,13660,0
|
|
20240220,162200,22947234720,13660,13660,13660,13660,0
|
|
20240220,162100,22947234720,13660,13660,13660,13660,0
|
|
20240220,162000,22947234720,13660,13660,13660,13660,0
|
|
20240220,161900,22947234720,13660,13660,13660,13660,0
|
|
20240220,161800,22947234720,13660,13660,13660,13660,0
|
|
20240220,161700,22947234720,13660,13660,13660,13660,0
|
|
20240220,161600,22947234720,13660,13660,13660,13660,0
|
|
20240220,161500,22947234720,13660,13660,13660,13660,0
|
|
20240220,161400,22947234720,13660,13660,13660,13660,0
|
|
20240220,161300,22947234720,13660,13660,13660,13660,0
|
|
20240220,161200,22947234720,13660,13660,13660,13660,0
|
|
20240220,161100,22947234720,13660,13660,13660,13660,0
|
|
20240220,161000,22947234720,13660,13660,13660,13660,0
|
|
20240220,160900,22947234720,13660,13660,13660,13660,0
|
|
20240220,160800,22947234720,13660,13660,13660,13660,0
|
|
20240220,160700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,160600,22947234720,13660,13660,13660,13660,0
|
|
20240220,160500,22947234720,13660,13660,13660,13660,0
|
|
20240220,160400,22947234720,13660,13660,13660,13660,0
|
|
20240220,160300,22947234720,13660,13660,13660,13660,0
|
|
20240220,160200,22947234720,13660,13660,13660,13660,0
|
|
20240220,160100,22947234720,13660,13660,13660,13660,0
|
|
20240220,160000,22947234720,13660,13660,13660,13660,0
|
|
20240220,155900,22947234720,13660,13660,13660,13660,0
|
|
20240220,155800,22947234720,13660,13660,13660,13660,0
|
|
20240220,155700,22947234720,13660,13660,13660,13660,0
|
|
20240220,155600,22947234720,13660,13660,13660,13660,0
|
|
20240220,155500,22947234720,13660,13660,13660,13660,0
|
|
20240220,155400,22947234720,13660,13660,13660,13660,0
|
|
20240220,155300,22947234720,13660,13660,13660,13660,0
|
|
20240220,155200,22947234720,13660,13660,13660,13660,0
|
|
20240220,155100,22947234720,13660,13660,13660,13660,0
|
|
20240220,155000,22947234720,13660,13660,13660,13660,0
|
|
20240220,154900,22947234720,13660,13660,13660,13660,0
|
|
20240220,154800,22947234720,13660,13660,13660,13660,0
|
|
20240220,154700,22947234720,13660,13660,13660,13660,0
|
|
20240220,154600,22947234720,13660,13660,13660,13660,0
|
|
20240220,154500,22947234720,13660,13660,13660,13660,0
|
|
20240220,154400,22947234720,13660,13660,13660,13660,0
|
|
20240220,154300,22947234720,13660,13660,13660,13660,0
|
|
20240220,154200,22947234720,13660,13660,13660,13660,0
|
|
20240220,154100,22947234720,13660,13660,13660,13660,0
|
|
20240220,154000,22947234720,13660,13660,13660,13660,0
|
|
20240220,153900,22947234720,13660,13660,13660,13660,0
|
|
20240220,153800,22947234720,13660,13660,13660,13660,0
|
|
20240220,153700,22947234720,13660,13660,13660,13660,119044
|
|
20240220,153600,22947234720,13660,13660,13660,13660,0
|
|
20240220,153500,22947234720,13660,13660,13660,13660,0
|
|
20240220,153400,22947234720,13660,13660,13660,13660,0
|
|
20240220,153300,22947234720,13660,13660,13660,13660,0
|
|
20240220,153200,22947234720,13660,13660,13660,13660,0
|
|
20240220,153100,22947234720,13660,13660,13660,13660,0
|
|
20240220,153000,22947234720,13660,13660,13660,13660,119044
|
|
20240220,152900,21321093680,13670,13670,13670,13670,0
|
|
20240220,152800,21321093680,13670,13670,13670,13670,0
|
|
20240220,152700,21321093680,13670,13670,13670,13670,0
|
|
20240220,152600,21321093680,13670,13670,13670,13670,0
|
|
20240220,152500,21321093680,13670,13670,13670,13670,0
|
|
20240220,152400,21321093680,13670,13670,13670,13670,0
|
|
20240220,152300,21321093680,13670,13670,13670,13670,0
|
|
20240220,152200,21321093680,13670,13670,13670,13670,0
|
|
20240220,152100,21321093680,13670,13670,13670,13670,0
|
|
20240220,152000,21321093680,13670,13670,13670,13670,0
|
|
20240220,151900,21321093680,13670,13690,13690,13670,8855
|
|
20240220,151800,21200002060,13670,13680,13680,13670,2665
|
|
20240220,151700,21163561850,13690,13680,13690,13680,6977
|
|
20240220,151600,21068107510,13680,13690,13700,13680,6437
|
|
20240220,151500,20979976650,13690,13710,13710,13680,12363
|
|
20240220,151400,20810655030,13710,13710,13710,13700,1029
|
|
20240220,151300,20796548890,13710,13700,13710,13690,3871
|
|
20240220,151200,20743515110,13700,13700,13700,13690,3815
|
|
20240220,151100,20691250820,13700,13700,13700,13690,3953
|
|
20240220,151000,20637106380,13700,13680,13700,13680,3078
|
|
20240220,150900,20594968700,13690,13690,13690,13680,1477
|
|
20240220,150800,20574749580,13690,13690,13690,13680,3079
|
|
20240220,150700,20532612780,13690,13690,13700,13680,2380
|
|
20240220,150600,20500028350,13690,13680,13700,13680,2280
|
|
20240220,150500,20468815110,13690,13690,13690,13680,800
|
|
20240220,150400,20457864190,13680,13690,13690,13680,808
|
|
20240220,150300,20446804790,13680,13680,13690,13680,1499
|
|
20240220,150200,20426285830,13680,13680,13690,13680,621
|
|
20240220,150100,20417786300,13690,13690,13690,13680,258
|
|
20240220,150000,20414255980,13680,13680,13690,13680,799
|
|
20240220,145900,20403324680,13680,13680,13690,13670,1250
|
|
20240220,145800,20386232710,13670,13670,13680,13670,900
|
|
20240220,145700,20373927670,13670,13670,13680,13660,1872
|
|
20240220,145600,20348341950,13660,13680,13690,13660,3310
|
|
20240220,145500,20303068890,13680,13680,13690,13680,4357
|
|
20240220,145400,20243447110,13680,13680,13690,13680,1611
|
|
20240220,145300,20221408020,13680,13680,13690,13670,2799
|
|
20240220,145200,20183119040,13670,13670,13670,13660,2347
|
|
20240220,145100,20151040380,13670,13670,13670,13660,1345
|
|
20240220,145000,20132665860,13660,13670,13670,13660,4416
|
|
20240220,144900,20072339920,13670,13660,13670,13660,1510
|
|
20240220,144800,20051703750,13660,13670,13680,13660,3776
|
|
20240220,144700,20000064060,13670,13680,13680,13660,13318
|
|
20240220,144600,19817917930,13680,13670,13680,13670,1435
|
|
20240220,144500,19798300140,13670,13670,13680,13670,2156
|
|
20240220,144400,19768823100,13660,13650,13670,13650,1229
|
|
20240220,144300,19752037560,13670,13670,13670,13640,4203
|
|
20240220,144200,19694655930,13660,13660,13670,13660,1155
|
|
20240220,144100,19678877300,13660,13650,13660,13650,1102
|
|
20240220,144000,19663829090,13650,13660,13660,13650,1943
|
|
20240220,143900,19637302570,13650,13650,13660,13650,1965
|
|
20240220,143800,19610479430,13660,13640,13660,13640,1904
|
|
20240220,143700,19584480800,13660,13640,13670,13640,2460
|
|
20240220,143600,19550907550,13650,13630,13650,13630,3282
|
|
20240220,143500,19506160450,13640,13630,13640,13630,1654
|
|
20240220,143400,19483606410,13630,13640,13640,13630,1310
|
|
20240220,143300,19465743570,13630,13630,13640,13630,922
|
|
20240220,143200,19453174500,13630,13630,13640,13630,614
|
|
20240220,143100,19444805290,13630,13630,13640,13630,518
|
|
20240220,143000,19437743590,13630,13620,13640,13620,978
|
|
20240220,142900,19424415500,13620,13620,13630,13620,603
|
|
20240220,142800,19416201270,13620,13630,13630,13620,798
|
|
20240220,142700,19405330670,13620,13620,13630,13620,737
|
|
20240220,142600,19395290340,13620,13630,13630,13620,904
|
|
20240220,142500,19382975110,13630,13630,13640,13620,618
|
|
20240220,142400,19374555600,13620,13630,13640,13620,2094
|
|
20240220,142300,19346007260,13620,13620,13630,13620,693
|
|
20240220,142200,19336566260,13630,13630,13640,13620,825
|
|
20240220,142100,19325322440,13630,13640,13640,13630,993
|
|
20240220,142000,19311785650,13630,13630,13640,13620,544
|
|
20240220,141900,19304373030,13640,13620,13640,13620,1278
|
|
20240220,141800,19286953360,13630,13610,13630,13610,1012
|
|
20240220,141700,19273177180,13620,13640,13640,13610,617
|
|
20240220,141600,19264770310,13630,13610,13630,13600,5401
|
|
20240220,141500,19191181940,13610,13610,13620,13600,4196
|
|
20240220,141400,19134059990,13610,13600,13620,13600,558
|
|
20240220,141300,19126468140,13610,13610,13620,13600,1195
|
|
20240220,141200,19110213220,13610,13600,13620,13600,1836
|
|
20240220,141100,19085221050,13610,13610,13610,13600,1759
|
|
20240220,141000,19061296940,13610,13600,13610,13600,1195
|
|
20240220,140900,19045042740,13600,13600,13610,13600,908
|
|
20240220,140800,19032691780,13600,13600,13610,13600,8302
|
|
20240220,140700,18919780990,13600,13600,13610,13600,3292
|
|
20240220,140600,18874998010,13610,13600,13610,13600,2471
|
|
20240220,140500,18841375450,13600,13610,13620,13600,2280
|
|
20240220,140400,18810347040,13610,13610,13620,13610,1047
|
|
20240220,140300,18796095890,13610,13610,13620,13610,807
|
|
20240220,140200,18785111630,13630,13630,13630,13610,4264
|
|
20240220,140100,18727050480,13620,13610,13630,13610,2272
|
|
20240220,140000,18696105490,13610,13620,13620,13610,1490
|
|
20240220,135900,18675823950,13620,13610,13620,13610,705
|
|
20240220,135800,18666228330,13620,13610,13620,13610,1399
|
|
20240220,135700,18647181430,13610,13610,13630,13610,1426
|
|
20240220,135600,18627762810,13620,13610,13620,13610,2015
|
|
20240220,135500,18600337820,13610,13610,13620,13610,706
|
|
20240220,135400,18590728380,13620,13610,13620,13610,1020
|
|
20240220,135300,18576843890,13610,13610,13620,13610,1821
|
|
20240220,135200,18552058810,13610,13630,13630,13610,3079
|
|
20240220,135100,18510139440,13620,13620,13630,13610,3692
|
|
20240220,135000,18459857690,13610,13610,13620,13610,716
|
|
20240220,134900,18450111470,13610,13610,13620,13610,1911
|
|
20240220,134800,18424102280,13620,13610,13620,13610,1006
|
|
20240220,134700,18410409480,13620,13620,13620,13610,2347
|
|
20240220,134600,18378464280,13610,13620,13630,13610,5291
|
|
20240220,134500,18306399750,13620,13630,13640,13620,6193
|
|
20240220,134400,18222039070,13640,13630,13640,13620,1501
|
|
20240220,134300,18201579850,13620,13620,13640,13620,987
|
|
20240220,134200,18188130740,13630,13620,13630,13620,1155
|
|
20240220,134100,18172393040,13620,13620,13630,13620,1185
|
|
20240220,134000,18156248920,13620,13620,13630,13620,2145
|
|
20240220,133900,18127030090,13620,13620,13630,13620,2223
|
|
20240220,133800,18096750710,13620,13640,13640,13620,6404
|
|
20240220,133700,18009507030,13620,13640,13640,13620,10871
|
|
20240220,133600,17861392520,13630,13630,13640,13620,4009
|
|
20240220,133500,17806758120,13630,13630,13640,13620,759
|
|
20240220,133400,17796412510,13630,13630,13640,13630,2244
|
|
20240220,133300,17765820020,13630,13630,13640,13630,2787
|
|
20240220,133200,17727817180,13630,13630,13640,13630,1378
|
|
20240220,133100,17709034210,13630,13630,13640,13630,2276
|
|
20240220,133000,17678010720,13630,13630,13640,13630,1123
|
|
20240220,132900,17662699600,13630,13610,13650,13610,1561
|
|
20240220,132800,17641424760,13610,13620,13630,13610,1334
|
|
20240220,132700,17623264960,13620,13620,13640,13610,2019
|
|
20240220,132600,17595761560,13630,13630,13640,13610,3642
|
|
20240220,132500,17546174040,13610,13640,13640,13610,7855
|
|
20240220,132400,17439156020,13590,13660,13660,13550,68211
|
|
20240220,132300,16510880140,13650,13690,13700,13650,15122
|
|
20240220,132200,16304176020,13700,13710,13710,13690,1423
|
|
20240220,132100,16284692990,13690,13700,13710,13680,10158
|
|
20240220,132000,16145594000,13700,13690,13700,13690,2087
|
|
20240220,131900,16117008810,13700,13690,13700,13690,746
|
|
20240220,131800,16106792140,13700,13690,13700,13680,5017
|
|
20240220,131700,16038111610,13690,13690,13690,13680,1282
|
|
20240220,131600,16020566310,13690,13680,13690,13670,6985
|
|
20240220,131500,15925011970,13690,13680,13690,13680,1040
|
|
20240220,131400,15910777470,13690,13680,13690,13670,1514
|
|
20240220,131300,15890061890,13680,13680,13690,13680,2940
|
|
20240220,131200,15849841640,13680,13690,13700,13680,3608
|
|
20240220,131100,15800468650,13690,13700,13700,13690,1281
|
|
20240220,131000,15782928620,13690,13690,13700,13680,1436
|
|
20240220,130900,15763272130,13690,13700,13700,13690,858
|
|
20240220,130800,15751523630,13700,13690,13700,13690,199
|
|
20240220,130700,15748798160,13690,13700,13720,13690,3745
|
|
20240220,130600,15697478100,13710,13710,13710,13700,767
|
|
20240220,130500,15686968060,13710,13690,13720,13680,1793
|
|
20240220,130400,15662395390,13690,13700,13700,13680,2143
|
|
20240220,130300,15633065020,13690,13700,13700,13690,1233
|
|
20240220,130200,15616180480,13700,13700,13700,13690,601
|
|
20240220,130100,15607951520,13700,13700,13700,13680,1315
|
|
20240220,130000,15589949720,13700,13690,13700,13680,1595
|
|
20240220,125900,15568115330,13700,13680,13700,13660,16567
|
|
20240220,125800,15341540480,13690,13690,13700,13680,2121
|
|
20240220,125700,15312503780,13700,13720,13720,13690,33815
|
|
20240220,125600,14849260280,13710,13720,13720,13710,1299
|
|
20240220,125500,14831449980,13720,13720,13720,13710,2143
|
|
20240220,125400,14802056970,13720,13720,13730,13710,4835
|
|
20240220,125300,14735723520,13720,13740,13750,13710,4815
|
|
20240220,125200,14669635860,13740,13780,13790,13730,62189
|
|
20240220,125100,13814232220,13790,13780,13790,13770,754
|
|
20240220,125000,13803843630,13770,13780,13780,13770,553
|
|
20240220,124900,13796227210,13780,13780,13780,13770,1175
|
|
20240220,124800,13780037280,13780,13780,13780,13770,793
|
|
20240220,124700,13769112560,13780,13790,13790,13780,9948
|
|
20240220,124600,13632027970,13780,13790,13800,13780,8148
|
|
20240220,124500,13519667920,13790,13800,13800,13790,3687
|
|
20240220,124400,13468806150,13790,13790,13800,13790,1114
|
|
20240220,124300,13453436380,13790,13800,13800,13790,316
|
|
20240220,124200,13449078080,13790,13790,13800,13790,533
|
|
20240220,124100,13441727260,13790,13790,13800,13790,770
|
|
20240220,124000,13431107600,13800,13790,13800,13790,85
|
|
20240220,123900,13429934700,13790,13800,13800,13790,294
|
|
20240220,123800,13425879240,13800,13800,13800,13790,260
|
|
20240220,123700,13422292890,13790,13800,13800,13790,872
|
|
20240220,123600,13410265350,13790,13800,13800,13790,4398
|
|
20240220,123500,13349616300,13790,13790,13800,13790,898
|
|
20240220,123400,13337230510,13790,13790,13800,13790,676
|
|
20240220,123300,13327906260,13800,13800,13800,13790,95
|
|
20240220,123200,13326595740,13790,13800,13800,13790,354
|
|
20240220,123100,13321712710,13800,13800,13800,13790,244
|
|
20240220,123000,13318347160,13800,13800,13800,13790,476
|
|
20240220,122900,13311779730,13800,13790,13800,13790,1213
|
|
20240220,122800,13295045590,13790,13790,13800,13790,1538
|
|
20240220,122700,13273835780,13800,13800,13800,13790,300
|
|
20240220,122600,13269695870,13800,13810,13810,13790,2244
|
|
20240220,122500,13238721160,13810,13800,13810,13800,478
|
|
20240220,122400,13232123460,13800,13800,13810,13800,3438
|
|
20240220,122300,13184652940,13810,13800,13810,13800,2320
|
|
20240220,122200,13152627930,13800,13800,13810,13800,505
|
|
20240220,122100,13145656550,13800,13810,13810,13800,463
|
|
20240220,122000,13139265450,13800,13810,13810,13800,1002
|
|
20240220,121900,13125432680,13800,13810,13820,13800,707
|
|
20240220,121800,13115673360,13810,13800,13810,13800,330
|
|
20240220,121700,13111117900,13800,13810,13810,13800,236
|
|
20240220,121600,13107860630,13810,13800,13810,13800,1304
|
|
20240220,121500,13089862510,13800,13810,13810,13800,500
|
|
20240220,121400,13082959650,13800,13800,13820,13800,1094
|
|
20240220,121300,13067851550,13810,13810,13810,13800,3293
|
|
20240220,121200,13022375430,13820,13820,13820,13810,84
|
|
20240220,121100,13021214640,13810,13810,13820,13810,274
|
|
20240220,121000,13017429770,13820,13810,13820,13810,298
|
|
20240220,120900,13013313940,13810,13820,13830,13810,484
|
|
20240220,120800,13006624870,13820,13830,13830,13820,607
|
|
20240220,120700,12998233990,13830,13830,13830,13820,375
|
|
20240220,120600,12993047930,13840,13820,13840,13810,2473
|
|
20240220,120500,12958861460,13820,13810,13820,13800,199
|
|
20240220,120400,12956112400,13800,13810,13810,13800,432
|
|
20240220,120300,12950149810,13810,13810,13810,13800,776
|
|
20240220,120200,12939434530,13810,13800,13810,13790,513
|
|
20240220,120100,12932354680,13800,13800,13800,13790,698
|
|
20240220,120000,12922723600,13790,13800,13810,13790,968
|
|
20240220,115900,12909365170,13800,13800,13810,13800,660
|
|
20240220,115800,12900256420,13810,13790,13810,13790,707
|
|
20240220,115700,12890499590,13800,13800,13810,13790,1033
|
|
20240220,115600,12876246660,13800,13800,13810,13790,716
|
|
20240220,115500,12866368190,13800,13790,13800,13790,2090
|
|
20240220,115400,12837529340,13800,13800,13800,13790,2882
|
|
20240220,115300,12797757840,13800,13790,13800,13790,504
|
|
20240220,115200,12790805580,13800,13800,13800,13790,316
|
|
20240220,115100,12786447130,13800,13790,13800,13790,532
|
|
20240220,115000,12779109540,13800,13790,13800,13790,790
|
|
20240220,114900,12768208910,13800,13800,13800,13790,379
|
|
20240220,114800,12762981730,13790,13790,13800,13790,349
|
|
20240220,114700,12758168380,13790,13790,13800,13790,2987
|
|
20240220,114600,12716977050,13790,13800,13810,13790,15003
|
|
20240220,114500,12509936780,13800,13810,13820,13800,2634
|
|
20240220,114400,12473565710,13810,13810,13820,13810,1155
|
|
20240220,114300,12457613210,13800,13800,13810,13800,949
|
|
20240220,114200,12444514480,13810,13810,13810,13800,627
|
|
20240220,114100,12435860460,13810,13800,13810,13800,769
|
|
20240220,114000,12425245820,13800,13810,13820,13800,1753
|
|
20240220,113900,12401044330,13820,13810,13820,13810,366
|
|
20240220,113800,12395989550,13810,13810,13810,13800,1683
|
|
20240220,113700,12372753860,13810,13810,13810,13800,1264
|
|
20240220,113600,12355301160,13810,13810,13830,13810,2996
|
|
20240220,113500,12313922930,13810,13810,13820,13810,1120
|
|
20240220,113400,12298451830,13820,13820,13830,13810,2851
|
|
20240220,113300,12259062680,13820,13820,13830,13820,923
|
|
20240220,113200,12246306040,13830,13830,13830,13820,651
|
|
20240220,113100,12237308630,13830,13830,13830,13810,1408
|
|
20240220,113000,12217849440,13830,13810,13830,13810,419
|
|
20240220,112900,12212058980,13810,13810,13820,13810,2429
|
|
20240220,112800,12178496710,13820,13810,13820,13810,860
|
|
20240220,112700,12166619300,13810,13810,13820,13810,495
|
|
20240220,112600,12159783080,13810,13810,13820,13810,1023
|
|
20240220,112500,12145654480,13810,13820,13830,13810,957
|
|
20240220,112400,12132433300,13820,13820,13830,13820,1300
|
|
20240220,112300,12114466220,13820,13830,13830,13820,734
|
|
20240220,112200,12104321320,13820,13820,13830,13820,1066
|
|
20240220,112100,12089588810,13820,13820,13830,13820,316
|
|
20240220,112000,12085220850,13820,13830,13830,13820,1708
|
|
20240220,111900,12061610260,13830,13830,13840,13820,880
|
|
20240220,111800,12049440000,13840,13820,13850,13820,857
|
|
20240220,111700,12037589270,13820,13790,13830,13790,10888
|
|
20240220,111600,11887351990,13790,13790,13790,13780,916
|
|
20240220,111500,11874722480,13790,13800,13800,13790,3323
|
|
20240220,111400,11828897120,13800,13800,13800,13790,209
|
|
20240220,111300,11826013580,13800,13800,13800,13790,324
|
|
20240220,111200,11821544690,13790,13790,13800,13790,802
|
|
20240220,111100,11810484960,13790,13780,13790,13780,1834
|
|
20240220,111000,11785194570,13790,13790,13800,13780,1436
|
|
20240220,110900,11765402070,13790,13780,13790,13770,1727
|
|
20240220,110800,11741601230,13780,13780,13780,13770,1214
|
|
20240220,110700,11724874430,13780,13790,13790,13770,2418
|
|
20240220,110600,11691565620,13780,13790,13790,13780,678
|
|
20240220,110500,11682221660,13790,13790,13790,13760,2420
|
|
20240220,110400,11648878640,13790,13770,13790,13760,11133
|
|
20240220,110300,11495675980,13770,13790,13790,13760,17146
|
|
20240220,110200,11259471650,13790,13810,13820,13780,19855
|
|
20240220,110100,10985465160,13820,13830,13840,13810,2876
|
|
20240220,110000,10945688380,13830,13840,13840,13820,560
|
|
20240220,105900,10937942700,13840,13820,13840,13820,3567
|
|
20240220,105800,10888615810,13820,13810,13840,13800,4963
|
|
20240220,105700,10819993520,13810,13810,13810,13800,4268
|
|
20240220,105600,10761054920,13800,13800,13810,13800,611
|
|
20240220,105500,10752620210,13810,13810,13810,13800,2373
|
|
20240220,105400,10719859750,13810,13810,13810,13800,2240
|
|
20240220,105300,10688925810,13810,13810,13820,13800,4118
|
|
20240220,105200,10632084740,13810,13820,13820,13800,6913
|
|
20240220,105100,10536668560,13820,13800,13820,13800,2401
|
|
20240220,105000,10503515820,13810,13810,13810,13800,1137
|
|
20240220,104900,10487814680,13810,13810,13820,13810,8762
|
|
20240220,104800,10366808450,13810,13820,13820,13810,2718
|
|
20240220,104700,10329271880,13820,13820,13820,13810,952
|
|
20240220,104600,10316116010,13820,13810,13830,13810,3523
|
|
20240220,104500,10267438510,13820,13820,13830,13810,4469
|
|
20240220,104400,10205701750,13820,13810,13820,13810,3883
|
|
20240220,104300,10152058650,13810,13820,13820,13810,6299
|
|
20240220,104200,10065061380,13820,13830,13830,13810,9151
|
|
20240220,104100,9938581350,13820,13830,13830,13820,3039
|
|
20240220,104000,9896561830,13830,13860,13860,13830,11754
|
|
20240220,103900,9733805500,13850,13860,13860,13850,1778
|
|
20240220,103800,9709175050,13870,13860,13870,13850,2770
|
|
20240220,103700,9670779340,13860,13870,13870,13850,6127
|
|
20240220,103600,9585858840,13870,13860,13870,13860,1889
|
|
20240220,103500,9559659160,13870,13870,13870,13860,5178
|
|
20240220,103400,9487847040,13860,13850,13870,13850,14385
|
|
20240220,103300,9288533460,13850,13860,13860,13850,6922
|
|
20240220,103200,9192651300,13860,13870,13870,13850,1853
|
|
20240220,103100,9166959400,13850,13900,13900,13850,15677
|
|
20240220,103000,8949473060,13890,13900,13900,13890,12277
|
|
20240220,102900,8778933230,13890,13900,13900,13890,6175
|
|
20240220,102800,8693110510,13910,13910,13910,13900,1787
|
|
20240220,102700,8668269110,13910,13900,13910,13900,2850
|
|
20240220,102600,8628646720,13900,13910,13910,13900,3140
|
|
20240220,102500,8584994540,13910,13910,13910,13890,12663
|
|
20240220,102400,8408935780,13910,13930,13930,13900,18788
|
|
20240220,102300,8147560460,13930,13930,13940,13930,12555
|
|
20240220,102200,7972665710,13940,13940,13950,13940,11770
|
|
20240220,102100,7808546120,13950,13950,13960,13950,3888
|
|
20240220,102000,7754294350,13950,13950,13960,13940,2954
|
|
20240220,101900,7713090820,13950,13950,13950,13940,2779
|
|
20240220,101800,7674325570,13950,13940,13950,13940,1533
|
|
20240220,101700,7652947740,13950,13950,13950,13940,2116
|
|
20240220,101600,7623441980,13940,13940,13950,13940,2364
|
|
20240220,101500,7590472720,13950,13960,13960,13940,1883
|
|
20240220,101400,7564204960,13950,13960,13960,13950,2128
|
|
20240220,101300,7534512940,13960,13960,13960,13950,759
|
|
20240220,101200,7523917700,13950,13940,13960,13940,3452
|
|
20240220,101100,7475761440,13950,13950,13950,13940,510
|
|
20240220,101000,7468647490,13940,13940,13950,13940,4753
|
|
20240220,100900,7402343330,13950,13940,13950,13940,1490
|
|
20240220,100800,7381568070,13950,13960,13960,13940,19610
|
|
20240220,100700,7108020470,13960,13970,13970,13960,10556
|
|
20240220,100600,6960652400,13970,13960,13970,13960,792
|
|
20240220,100500,6949589720,13960,13970,13970,13960,1274
|
|
20240220,100400,6931798140,13970,13970,13970,13960,1272
|
|
20240220,100300,6914034340,13970,13970,13970,13960,435
|
|
20240220,100200,6907960080,13970,13970,13970,13960,772
|
|
20240220,100100,6897180720,13970,13960,13970,13960,4384
|
|
20240220,100000,6835976460,13970,13970,13970,13960,4000
|
|
20240220,095900,6780130010,13970,13960,13970,13960,1360
|
|
20240220,095800,6761142890,13970,13970,13980,13960,5919
|
|
20240220,095700,6678455360,13980,13990,13990,13970,1123
|
|
20240220,095600,6662754800,13980,13980,14000,13970,1089
|
|
20240220,095500,6647529080,13970,13980,13980,13970,2514
|
|
20240220,095400,6612395750,13970,13980,13980,13970,805
|
|
20240220,095300,6601147800,13970,13970,13980,13970,1373
|
|
20240220,095200,6581966890,13970,13970,13980,13960,1814
|
|
20240220,095100,6556618180,13970,13980,13980,13970,3698
|
|
20240220,095000,6504950110,13970,13980,13980,13970,2627
|
|
20240220,094900,6468231680,13980,13990,13990,13980,3056
|
|
20240220,094800,6425497220,13980,13990,13990,13980,5850
|
|
20240220,094700,6343681550,13980,13980,13990,13980,833
|
|
20240220,094600,6332034780,13980,13970,13990,13960,3609
|
|
20240220,094500,6281608510,13960,13960,13970,13960,2629
|
|
20240220,094400,6244886130,13970,13960,13980,13960,2016
|
|
20240220,094300,6216732760,13960,13970,13970,13960,4679
|
|
20240220,094200,6151377950,13970,13970,13970,13960,2509
|
|
20240220,094100,6116333290,13970,13960,13970,13950,5001
|
|
20240220,094000,6046514620,13950,13950,13960,13940,2861
|
|
20240220,093900,6006612580,13950,13940,13960,13930,7818
|
|
20240220,093800,5897636470,13940,13960,13960,13940,10970
|
|
20240220,093700,5744695730,13950,13990,13990,13950,10531
|
|
20240220,093600,5597693850,13990,14010,14010,13970,5608
|
|
20240220,093500,5519268790,14000,14020,14020,14000,23670
|
|
20240220,093400,5187825040,14010,14020,14040,14010,4061
|
|
20240220,093300,5130872960,14020,14030,14040,14020,2700
|
|
20240220,093200,5092993320,14030,14020,14030,14020,3540
|
|
20240220,093100,5043344770,14020,14020,14030,14020,10598
|
|
20240220,093000,4894660540,14020,14030,14030,14020,7223
|
|
20240220,092900,4793390430,14030,14040,14040,14020,5862
|
|
20240220,092800,4711142430,14040,14040,14040,14030,4690
|
|
20240220,092700,4645316650,14040,14060,14070,14040,3670
|
|
20240220,092600,4593732740,14060,14040,14060,14040,3379
|
|
20240220,092500,4546253700,14050,14060,14070,14050,18574
|
|
20240220,092400,4285226040,14060,14060,14070,14060,584
|
|
20240220,092300,4277010210,14070,14100,14100,14060,982
|
|
20240220,092200,4263199890,14070,14100,14100,14060,9592
|
|
20240220,092100,4128150920,14100,14130,14130,14090,12118
|
|
20240220,092000,3957231140,14130,14120,14130,14100,3723
|
|
20240220,091900,3904686590,14130,14160,14160,14120,13349
|
|
20240220,091800,3715915270,14160,14130,14160,14110,15718
|
|
20240220,091700,3493567930,14150,14100,14150,14100,12695
|
|
20240220,091600,3314297430,14100,14100,14110,14100,2455
|
|
20240220,091500,3279681740,14100,14090,14110,14090,23275
|
|
20240220,091400,2951527060,14090,14050,14090,14050,17797
|
|
20240220,091300,2701087680,14040,14060,14070,14040,1681
|
|
20240220,091200,2677468990,14060,14050,14060,14040,4093
|
|
20240220,091100,2619966090,14050,14060,14070,14050,2834
|
|
20240220,091000,2580129580,14070,14070,14080,14060,2234
|
|
20240220,090900,2548698360,14070,14090,14090,14050,1830
|
|
20240220,090800,2522958920,14090,14080,14090,14050,8324
|
|
20240220,090700,2405749370,14090,14050,14090,14040,31039
|
|
20240220,090600,1969293160,14060,14060,14070,14050,21897
|
|
20240220,090500,1661329530,14060,14080,14080,14060,16979
|
|
20240220,090400,1422510790,14070,14080,14090,14060,16752
|
|
20240220,090300,1186689740,14080,14080,14080,14060,8498
|
|
20240220,090200,1067125550,14070,14070,14100,14070,23205
|
|
20240220,090100,740479440,14070,14070,14090,14060,7536
|
|
20240220,090000,634484640,14070,14140,14150,14060,44919
|