617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,191300,11130638070,3410,3410,3410,3410,0
|
|
20240221,191200,11130638070,3410,3410,3410,3410,0
|
|
20240221,191100,11130638070,3410,3410,3410,3410,0
|
|
20240221,191000,11130638070,3410,3410,3410,3410,0
|
|
20240221,190900,11130638070,3410,3410,3410,3410,0
|
|
20240221,190800,11130638070,3410,3410,3410,3410,0
|
|
20240221,190700,11130638070,3410,3410,3410,3410,0
|
|
20240221,190600,11130638070,3410,3410,3410,3410,0
|
|
20240221,190500,11130638070,3410,3410,3410,3410,0
|
|
20240221,190400,11130638070,3410,3410,3410,3410,0
|
|
20240221,190300,11130638070,3410,3410,3410,3410,0
|
|
20240221,190200,11130638070,3410,3410,3410,3410,0
|
|
20240221,190100,11130638070,3410,3410,3410,3410,0
|
|
20240221,190000,11130638070,3410,3410,3410,3410,0
|
|
20240221,185900,11130638070,3410,3410,3410,3410,0
|
|
20240221,185800,11130638070,3410,3410,3410,3410,0
|
|
20240221,185700,11130638070,3410,3410,3410,3410,0
|
|
20240221,185600,11130638070,3410,3410,3410,3410,0
|
|
20240221,185500,11130638070,3410,3410,3410,3410,0
|
|
20240221,185400,11130638070,3410,3410,3410,3410,0
|
|
20240221,185300,11130638070,3410,3410,3410,3410,0
|
|
20240221,185200,11130638070,3410,3410,3410,3410,0
|
|
20240221,185100,11130638070,3410,3410,3410,3410,0
|
|
20240221,185000,11130638070,3410,3410,3410,3410,0
|
|
20240221,184900,11130638070,3410,3410,3410,3410,0
|
|
20240221,184800,11130638070,3410,3410,3410,3410,0
|
|
20240221,184700,11130638070,3410,3410,3410,3410,0
|
|
20240221,184600,11130638070,3410,3410,3410,3410,0
|
|
20240221,184500,11130638070,3410,3410,3410,3410,0
|
|
20240221,184400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,184300,11130638070,3410,3410,3410,3410,0
|
|
20240221,184200,11130638070,3410,3410,3410,3410,0
|
|
20240221,184100,11130638070,3410,3410,3410,3410,0
|
|
20240221,184000,11130638070,3410,3410,3410,3410,0
|
|
20240221,183900,11130638070,3410,3410,3410,3410,0
|
|
20240221,183800,11130638070,3410,3410,3410,3410,0
|
|
20240221,183700,11130638070,3410,3410,3410,3410,0
|
|
20240221,183600,11130638070,3410,3410,3410,3410,0
|
|
20240221,183500,11130638070,3410,3410,3410,3410,0
|
|
20240221,183400,11130638070,3410,3410,3410,3410,0
|
|
20240221,183300,11130638070,3410,3410,3410,3410,0
|
|
20240221,183200,11130638070,3410,3410,3410,3410,0
|
|
20240221,183100,11130638070,3410,3410,3410,3410,0
|
|
20240221,183000,11130638070,3410,3410,3410,3410,0
|
|
20240221,182900,11130638070,3410,3410,3410,3410,0
|
|
20240221,182800,11130638070,3410,3410,3410,3410,0
|
|
20240221,182700,11130638070,3410,3410,3410,3410,0
|
|
20240221,182600,11130638070,3410,3410,3410,3410,0
|
|
20240221,182500,11130638070,3410,3410,3410,3410,0
|
|
20240221,182400,11130638070,3410,3410,3410,3410,0
|
|
20240221,182300,11130638070,3410,3410,3410,3410,0
|
|
20240221,182200,11130638070,3410,3410,3410,3410,0
|
|
20240221,182100,11130638070,3410,3410,3410,3410,0
|
|
20240221,182000,11130638070,3410,3410,3410,3410,0
|
|
20240221,181900,11130638070,3410,3410,3410,3410,0
|
|
20240221,181800,11130638070,3410,3410,3410,3410,0
|
|
20240221,181700,11130638070,3410,3410,3410,3410,0
|
|
20240221,181600,11130638070,3410,3410,3410,3410,0
|
|
20240221,181500,11130638070,3410,3410,3410,3410,0
|
|
20240221,181400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,181300,11130638070,3410,3410,3410,3410,0
|
|
20240221,181200,11130638070,3410,3410,3410,3410,0
|
|
20240221,181100,11130638070,3410,3410,3410,3410,0
|
|
20240221,181000,11130638070,3410,3410,3410,3410,0
|
|
20240221,180900,11130638070,3410,3410,3410,3410,0
|
|
20240221,180800,11130638070,3410,3410,3410,3410,0
|
|
20240221,180700,11130638070,3410,3410,3410,3410,0
|
|
20240221,180600,11130638070,3410,3410,3410,3410,0
|
|
20240221,180500,11130638070,3410,3410,3410,3410,0
|
|
20240221,180400,11130638070,3410,3410,3410,3410,0
|
|
20240221,180300,11130638070,3410,3410,3410,3410,0
|
|
20240221,180200,11130638070,3410,3410,3410,3410,0
|
|
20240221,180100,11130638070,3410,3410,3410,3410,0
|
|
20240221,180000,11130638070,3410,3410,3410,3410,0
|
|
20240221,175900,11130638070,3410,3410,3410,3410,0
|
|
20240221,175800,11130638070,3410,3410,3410,3410,0
|
|
20240221,175700,11130638070,3410,3410,3410,3410,0
|
|
20240221,175600,11130638070,3410,3410,3410,3410,0
|
|
20240221,175500,11130638070,3410,3410,3410,3410,0
|
|
20240221,175400,11130638070,3410,3410,3410,3410,0
|
|
20240221,175300,11130638070,3410,3410,3410,3410,0
|
|
20240221,175200,11130638070,3410,3410,3410,3410,0
|
|
20240221,175100,11130638070,3410,3410,3410,3410,0
|
|
20240221,175000,11130638070,3410,3410,3410,3410,0
|
|
20240221,174900,11130638070,3410,3410,3410,3410,0
|
|
20240221,174800,11130638070,3410,3410,3410,3410,0
|
|
20240221,174700,11130638070,3410,3410,3410,3410,0
|
|
20240221,174600,11130638070,3410,3410,3410,3410,0
|
|
20240221,174500,11130638070,3410,3410,3410,3410,0
|
|
20240221,174400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,174300,11130638070,3410,3410,3410,3410,0
|
|
20240221,174200,11130638070,3410,3410,3410,3410,0
|
|
20240221,174100,11130638070,3410,3410,3410,3410,0
|
|
20240221,174000,11130638070,3410,3410,3410,3410,0
|
|
20240221,173900,11130638070,3410,3410,3410,3410,0
|
|
20240221,173800,11130638070,3410,3410,3410,3410,0
|
|
20240221,173700,11130638070,3410,3410,3410,3410,0
|
|
20240221,173600,11130638070,3410,3410,3410,3410,0
|
|
20240221,173500,11130638070,3410,3410,3410,3410,0
|
|
20240221,173400,11130638070,3410,3410,3410,3410,0
|
|
20240221,173300,11130638070,3410,3410,3410,3410,0
|
|
20240221,173200,11130638070,3410,3410,3410,3410,0
|
|
20240221,173100,11130638070,3410,3410,3410,3410,0
|
|
20240221,173000,11130638070,3410,3410,3410,3410,0
|
|
20240221,172900,11130638070,3410,3410,3410,3410,0
|
|
20240221,172800,11130638070,3410,3410,3410,3410,0
|
|
20240221,172700,11130638070,3410,3410,3410,3410,0
|
|
20240221,172600,11130638070,3410,3410,3410,3410,0
|
|
20240221,172500,11130638070,3410,3410,3410,3410,0
|
|
20240221,172400,11130638070,3410,3410,3410,3410,0
|
|
20240221,172300,11130638070,3410,3410,3410,3410,0
|
|
20240221,172200,11130638070,3410,3410,3410,3410,0
|
|
20240221,172100,11130638070,3410,3410,3410,3410,0
|
|
20240221,172000,11130638070,3410,3410,3410,3410,0
|
|
20240221,171900,11130638070,3410,3410,3410,3410,0
|
|
20240221,171800,11130638070,3410,3410,3410,3410,0
|
|
20240221,171700,11130638070,3410,3410,3410,3410,0
|
|
20240221,171600,11130638070,3410,3410,3410,3410,0
|
|
20240221,171500,11130638070,3410,3410,3410,3410,0
|
|
20240221,171400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,171300,11130638070,3410,3410,3410,3410,0
|
|
20240221,171200,11130638070,3410,3410,3410,3410,0
|
|
20240221,171100,11130638070,3410,3410,3410,3410,0
|
|
20240221,171000,11130638070,3410,3410,3410,3410,0
|
|
20240221,170900,11130638070,3410,3410,3410,3410,0
|
|
20240221,170800,11130638070,3410,3410,3410,3410,0
|
|
20240221,170700,11130638070,3410,3410,3410,3410,0
|
|
20240221,170600,11130638070,3410,3410,3410,3410,0
|
|
20240221,170500,11130638070,3410,3410,3410,3410,0
|
|
20240221,170400,11130638070,3410,3410,3410,3410,0
|
|
20240221,170300,11130638070,3410,3410,3410,3410,0
|
|
20240221,170200,11130638070,3410,3410,3410,3410,0
|
|
20240221,170100,11130638070,3410,3410,3410,3410,0
|
|
20240221,170000,11130638070,3410,3410,3410,3410,0
|
|
20240221,165900,11130638070,3410,3410,3410,3410,0
|
|
20240221,165800,11130638070,3410,3410,3410,3410,0
|
|
20240221,165700,11130638070,3410,3410,3410,3410,0
|
|
20240221,165600,11130638070,3410,3410,3410,3410,0
|
|
20240221,165500,11130638070,3410,3410,3410,3410,0
|
|
20240221,165400,11130638070,3410,3410,3410,3410,0
|
|
20240221,165300,11130638070,3410,3410,3410,3410,0
|
|
20240221,165200,11130638070,3410,3410,3410,3410,0
|
|
20240221,165100,11130638070,3410,3410,3410,3410,0
|
|
20240221,165000,11130638070,3410,3410,3410,3410,0
|
|
20240221,164900,11130638070,3410,3410,3410,3410,0
|
|
20240221,164800,11130638070,3410,3410,3410,3410,0
|
|
20240221,164700,11130638070,3410,3410,3410,3410,0
|
|
20240221,164600,11130638070,3410,3410,3410,3410,0
|
|
20240221,164500,11130638070,3410,3410,3410,3410,0
|
|
20240221,164400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,164300,11130638070,3410,3410,3410,3410,0
|
|
20240221,164200,11130638070,3410,3410,3410,3410,0
|
|
20240221,164100,11130638070,3410,3410,3410,3410,0
|
|
20240221,164000,11130638070,3410,3410,3410,3410,0
|
|
20240221,163900,11130638070,3410,3410,3410,3410,0
|
|
20240221,163800,11130638070,3410,3410,3410,3410,0
|
|
20240221,163700,11130638070,3410,3410,3410,3410,0
|
|
20240221,163600,11130638070,3410,3410,3410,3410,0
|
|
20240221,163500,11130638070,3410,3410,3410,3410,0
|
|
20240221,163400,11130638070,3410,3410,3410,3410,0
|
|
20240221,163300,11130638070,3410,3410,3410,3410,0
|
|
20240221,163200,11130638070,3410,3410,3410,3410,0
|
|
20240221,163100,11130638070,3410,3410,3410,3410,0
|
|
20240221,163000,11130638070,3410,3410,3410,3410,0
|
|
20240221,162900,11130638070,3410,3410,3410,3410,0
|
|
20240221,162800,11130638070,3410,3410,3410,3410,0
|
|
20240221,162700,11130638070,3410,3410,3410,3410,0
|
|
20240221,162600,11130638070,3410,3410,3410,3410,0
|
|
20240221,162500,11130638070,3410,3410,3410,3410,0
|
|
20240221,162400,11130638070,3410,3410,3410,3410,0
|
|
20240221,162300,11130638070,3410,3410,3410,3410,0
|
|
20240221,162200,11130638070,3410,3410,3410,3410,0
|
|
20240221,162100,11130638070,3410,3410,3410,3410,0
|
|
20240221,162000,11130638070,3410,3410,3410,3410,0
|
|
20240221,161900,11130638070,3410,3410,3410,3410,0
|
|
20240221,161800,11130638070,3410,3410,3410,3410,0
|
|
20240221,161700,11130638070,3410,3410,3410,3410,0
|
|
20240221,161600,11130638070,3410,3410,3410,3410,0
|
|
20240221,161500,11130638070,3410,3410,3410,3410,0
|
|
20240221,161400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,161300,11130638070,3410,3410,3410,3410,0
|
|
20240221,161200,11130638070,3410,3410,3410,3410,0
|
|
20240221,161100,11130638070,3410,3410,3410,3410,0
|
|
20240221,161000,11130638070,3410,3410,3410,3410,0
|
|
20240221,160900,11130638070,3410,3410,3410,3410,0
|
|
20240221,160800,11130638070,3410,3410,3410,3410,0
|
|
20240221,160700,11130638070,3410,3410,3410,3410,0
|
|
20240221,160600,11130638070,3410,3410,3410,3410,0
|
|
20240221,160500,11130638070,3410,3410,3410,3410,0
|
|
20240221,160400,11130638070,3410,3410,3410,3410,0
|
|
20240221,160300,11130638070,3410,3410,3410,3410,0
|
|
20240221,160200,11130638070,3410,3410,3410,3410,0
|
|
20240221,160100,11130638070,3410,3410,3410,3410,0
|
|
20240221,160000,11130638070,3410,3410,3410,3410,0
|
|
20240221,155900,11130638070,3410,3410,3410,3410,0
|
|
20240221,155800,11130638070,3410,3410,3410,3410,0
|
|
20240221,155700,11130638070,3410,3410,3410,3410,0
|
|
20240221,155600,11130638070,3410,3410,3410,3410,0
|
|
20240221,155500,11130638070,3410,3410,3410,3410,0
|
|
20240221,155400,11130638070,3410,3410,3410,3410,0
|
|
20240221,155300,11130638070,3410,3410,3410,3410,0
|
|
20240221,155200,11130638070,3410,3410,3410,3410,0
|
|
20240221,155100,11130638070,3410,3410,3410,3410,0
|
|
20240221,155000,11130638070,3410,3410,3410,3410,0
|
|
20240221,154900,11130638070,3410,3410,3410,3410,0
|
|
20240221,154800,11130638070,3410,3410,3410,3410,0
|
|
20240221,154700,11130638070,3410,3410,3410,3410,0
|
|
20240221,154600,11130638070,3410,3410,3410,3410,0
|
|
20240221,154500,11130638070,3410,3410,3410,3410,0
|
|
20240221,154400,11130638070,3410,3410,3410,3410,19523
|
|
20240221,154300,11130638070,3410,3410,3410,3410,0
|
|
20240221,154200,11130638070,3410,3410,3410,3410,0
|
|
20240221,154100,11130638070,3410,3410,3410,3410,0
|
|
20240221,154000,11130638070,3410,3410,3410,3410,0
|
|
20240221,153900,11130638070,3410,3410,3410,3410,0
|
|
20240221,153800,11130638070,3410,3410,3410,3410,0
|
|
20240221,153700,11130638070,3410,3410,3410,3410,0
|
|
20240221,153600,11130638070,3410,3410,3410,3410,0
|
|
20240221,153500,11130638070,3410,3410,3410,3410,0
|
|
20240221,153400,11130638070,3410,3410,3410,3410,0
|
|
20240221,153300,11130638070,3410,3410,3410,3410,0
|
|
20240221,153200,11130638070,3410,3410,3410,3410,0
|
|
20240221,153100,11130638070,3410,3410,3410,3410,0
|
|
20240221,153000,11130638070,3410,3410,3410,3410,19523
|
|
20240221,152900,11064064640,3415,3415,3415,3415,0
|
|
20240221,152800,11064064640,3415,3415,3415,3415,0
|
|
20240221,152700,11064064640,3415,3415,3415,3415,0
|
|
20240221,152600,11064064640,3415,3415,3415,3415,0
|
|
20240221,152500,11064064640,3415,3415,3415,3415,0
|
|
20240221,152400,11064064640,3415,3415,3415,3415,0
|
|
20240221,152300,11064064640,3415,3415,3415,3415,0
|
|
20240221,152200,11064064640,3415,3415,3415,3415,0
|
|
20240221,152100,11064064640,3415,3415,3415,3415,0
|
|
20240221,152000,11064064640,3415,3415,3415,3415,0
|
|
20240221,151900,11064064640,3415,3420,3420,3415,11326
|
|
20240221,151800,11025371160,3420,3420,3420,3415,1061
|
|
20240221,151700,11021743345,3420,3420,3420,3420,2694
|
|
20240221,151600,11012529865,3420,3415,3420,3415,433
|
|
20240221,151500,11011049045,3415,3415,3420,3415,178
|
|
20240221,151400,11010441125,3415,3420,3420,3415,4449
|
|
20240221,151300,10995239500,3415,3415,3420,3415,3810
|
|
20240221,151200,10982222320,3420,3415,3420,3410,2629
|
|
20240221,151100,10973243200,3415,3415,3415,3410,1785
|
|
20240221,151000,10967148715,3410,3420,3425,3410,5957
|
|
20240221,150900,10946785940,3420,3425,3425,3420,1487
|
|
20240221,150800,10941694625,3425,3420,3425,3420,1973
|
|
20240221,150700,10934937470,3425,3415,3425,3415,642
|
|
20240221,150600,10932742025,3410,3415,3415,3410,2472
|
|
20240221,150500,10924302725,3415,3410,3415,3410,5172
|
|
20240221,150400,10906650780,3410,3410,3410,3410,1447
|
|
20240221,150300,10901716510,3410,3405,3415,3405,1501
|
|
20240221,150200,10896605530,3405,3410,3415,3405,5154
|
|
20240221,150100,10879053250,3415,3415,3415,3405,14447
|
|
20240221,150000,10829844210,3415,3420,3420,3415,1208
|
|
20240221,145900,10825718860,3415,3420,3420,3405,8452
|
|
20240221,145800,10796887045,3420,3430,3430,3415,15098
|
|
20240221,145700,10745260170,3430,3430,3430,3425,524
|
|
20240221,145600,10743462855,3425,3430,3430,3425,1342
|
|
20240221,145500,10738860295,3430,3430,3435,3430,82
|
|
20240221,145400,10738579030,3430,3425,3430,3425,2084
|
|
20240221,145300,10731434945,3425,3430,3430,3425,3638
|
|
20240221,145200,10718974670,3430,3435,3435,3430,38
|
|
20240221,145100,10718844325,3435,3430,3435,3430,7682
|
|
20240221,145000,10692488015,3430,3435,3435,3430,1711
|
|
20240221,144900,10686611320,3435,3435,3440,3435,1262
|
|
20240221,144800,10682273825,3440,3435,3440,3435,1179
|
|
20240221,144700,10678221415,3435,3425,3440,3420,9805
|
|
20240221,144600,10644594505,3425,3430,3430,3420,21883
|
|
20240221,144500,10569653625,3430,3440,3440,3430,3502
|
|
20240221,144400,10557638205,3440,3435,3440,3430,1366
|
|
20240221,144300,10552950370,3435,3440,3440,3435,2751
|
|
20240221,144200,10543499990,3435,3440,3440,3435,145
|
|
20240221,144100,10543001790,3435,3435,3440,3435,8243
|
|
20240221,144000,10514679460,3435,3435,3440,3435,157
|
|
20240221,143900,10514139470,3440,3445,3445,3440,1586
|
|
20240221,143800,10508683585,3445,3440,3445,3440,1182
|
|
20240221,143700,10504616505,3440,3440,3445,3440,759
|
|
20240221,143600,10502003970,3435,3435,3435,3435,459
|
|
20240221,143500,10500427305,3435,3435,3440,3435,582
|
|
20240221,143400,10498427985,3435,3440,3440,3435,848
|
|
20240221,143300,10495512245,3440,3440,3440,3440,1129
|
|
20240221,143200,10491628485,3440,3440,3440,3440,1096
|
|
20240221,143100,10487858245,3440,3445,3445,3435,5383
|
|
20240221,143000,10469341580,3440,3440,3440,3440,243
|
|
20240221,142900,10468505660,3440,3440,3440,3440,446
|
|
20240221,142800,10466971420,3445,3445,3445,3445,4969
|
|
20240221,142700,10449853215,3445,3450,3450,3445,133
|
|
20240221,142600,10449394880,3450,3450,3450,3450,213
|
|
20240221,142500,10448660030,3450,3450,3450,3445,4273
|
|
20240221,142400,10433918470,3450,3450,3450,3450,5
|
|
20240221,142300,10433901220,3450,3450,3450,3445,438
|
|
20240221,142200,10432390845,3450,3445,3450,3445,2682
|
|
20240221,142100,10423149500,3450,3445,3450,3445,536
|
|
20240221,142000,10421301300,3445,3445,3445,3445,84
|
|
20240221,141900,10421011920,3445,3445,3450,3440,1410
|
|
20240221,141800,10416155805,3445,3450,3450,3440,1068
|
|
20240221,141700,10412475140,3445,3450,3450,3445,911
|
|
20240221,141600,10409335195,3450,3445,3450,3445,2267
|
|
20240221,141500,10401525060,3450,3450,3450,3445,4590
|
|
20240221,141400,10385698335,3455,3455,3455,3450,153
|
|
20240221,141300,10385169760,3450,3450,3455,3450,660
|
|
20240221,141200,10382892325,3450,3450,3450,3450,2021
|
|
20240221,141100,10375919875,3450,3455,3455,3450,845
|
|
20240221,141000,10373002925,3455,3455,3455,3455,1075
|
|
20240221,140900,10369288800,3455,3455,3455,3455,1534
|
|
20240221,140800,10363988830,3455,3450,3455,3450,182
|
|
20240221,140700,10363360520,3450,3450,3450,3445,1895
|
|
20240221,140600,10356825510,3450,3440,3450,3435,15610
|
|
20240221,140500,10303105445,3435,3445,3445,3435,4118
|
|
20240221,140400,10288941115,3445,3445,3445,3440,4561
|
|
20240221,140300,10273245670,3450,3455,3455,3450,1013
|
|
20240221,140200,10269750655,3455,3460,3460,3450,3014
|
|
20240221,140100,10259339785,3460,3455,3460,3455,122
|
|
20240221,140000,10258918270,3455,3450,3460,3450,2295
|
|
20240221,135900,10250996340,3450,3455,3455,3430,39505
|
|
20240221,135800,10114980410,3455,3465,3465,3455,5555
|
|
20240221,135700,10095785305,3465,3460,3465,3460,717
|
|
20240221,135600,10093304480,3455,3460,3470,3455,3703
|
|
20240221,135500,10080492220,3460,3465,3465,3460,6492
|
|
20240221,135400,10058009505,3465,3465,3470,3465,3687
|
|
20240221,135300,10045233050,3470,3470,3470,3465,6266
|
|
20240221,135200,10023517870,3470,3470,3470,3470,1035
|
|
20240221,135100,10019926420,3470,3470,3470,3470,3
|
|
20240221,135000,10019916010,3475,3470,3475,3470,1688
|
|
20240221,134900,10014058210,3470,3470,3475,3470,307
|
|
20240221,134800,10012992820,3460,3470,3470,3460,1543
|
|
20240221,134700,10007648275,3460,3470,3470,3460,4051
|
|
20240221,134600,9993605850,3470,3470,3470,3470,150
|
|
20240221,134500,9993085350,3465,3475,3475,3465,8788
|
|
20240221,134400,9962591065,3475,3475,3480,3475,771
|
|
20240221,134300,9959911675,3480,3475,3480,3475,1001
|
|
20240221,134200,9956431695,3470,3480,3480,3470,6927
|
|
20240221,134100,9932358585,3480,3485,3485,3480,5798
|
|
20240221,134000,9912181195,3485,3490,3490,3485,2407
|
|
20240221,133900,9903784775,3490,3495,3495,3490,117
|
|
20240221,133800,9903375915,3490,3490,3490,3490,297
|
|
20240221,133700,9902339385,3495,3490,3495,3485,2958
|
|
20240221,133600,9892015990,3490,3480,3490,3480,5745
|
|
20240221,133500,9871972525,3480,3485,3495,3480,10283
|
|
20240221,133400,9836116935,3480,3475,3480,3475,922
|
|
20240221,133300,9832908385,3475,3475,3475,3475,1640
|
|
20240221,133200,9827209385,3475,3475,3480,3475,311
|
|
20240221,133100,9826128640,3475,3465,3475,3465,919
|
|
20240221,133000,9822941225,3470,3470,3470,3460,9101
|
|
20240221,132900,9791425185,3465,3465,3465,3465,633
|
|
20240221,132800,9789231840,3460,3460,3465,3460,285
|
|
20240221,132700,9788245325,3460,3465,3465,3460,4368
|
|
20240221,132600,9773131070,3465,3465,3465,3465,758
|
|
20240221,132500,9770504600,3465,3470,3470,3465,3196
|
|
20240221,132400,9759430305,3465,3475,3475,3465,5537
|
|
20240221,132300,9740243995,3475,3465,3475,3465,44
|
|
20240221,132200,9740091525,3465,3470,3475,3465,270
|
|
20240221,132100,9739155925,3465,3465,3465,3465,56
|
|
20240221,132000,9738961885,3465,3465,3465,3460,339
|
|
20240221,131900,9737787375,3465,3465,3465,3465,847
|
|
20240221,131800,9734852520,3465,3460,3465,3460,47
|
|
20240221,131700,9734689680,3465,3465,3465,3455,4435
|
|
20240221,131600,9719341175,3465,3460,3465,3460,10454
|
|
20240221,131500,9683162755,3465,3470,3470,3465,6381
|
|
20240221,131400,9661028490,3475,3470,3475,3470,952
|
|
20240221,131300,9657720640,3475,3475,3475,3475,80
|
|
20240221,131200,9657442640,3475,3475,3475,3475,1711
|
|
20240221,131100,9651496915,3475,3470,3475,3470,2002
|
|
20240221,131000,9644549965,3470,3470,3470,3470,1300
|
|
20240221,130900,9640038965,3470,3465,3470,3465,3232
|
|
20240221,130800,9628826615,3470,3465,3470,3465,2159
|
|
20240221,130700,9621342135,3465,3465,3470,3460,6395
|
|
20240221,130600,9599185410,3470,3475,3475,3470,2531
|
|
20240221,130500,9590402635,3475,3480,3480,3475,1655
|
|
20240221,130400,9584651355,3475,3470,3475,3470,1970
|
|
20240221,130300,9577807060,3470,3480,3480,3470,721
|
|
20240221,130200,9575301905,3480,3480,3480,3475,6836
|
|
20240221,130100,9551531610,3485,3485,3485,3485,730
|
|
20240221,130000,9548987560,3485,3490,3490,3485,3571
|
|
20240221,125900,9536542165,3490,3490,3490,3490,1372
|
|
20240221,125800,9531753885,3495,3485,3495,3485,1743
|
|
20240221,125700,9525674155,3480,3465,3485,3465,7229
|
|
20240221,125600,9500572765,3470,3480,3480,3470,8183
|
|
20240221,125500,9472133910,3475,3495,3495,3475,8262
|
|
20240221,125400,9443323400,3490,3475,3490,3475,4572
|
|
20240221,125300,9427401435,3475,3475,3480,3475,1885
|
|
20240221,125200,9420851045,3470,3475,3480,3470,1166
|
|
20240221,125100,9416799590,3475,3470,3475,3465,5055
|
|
20240221,125000,9399275110,3465,3475,3480,3465,7915
|
|
20240221,124900,9371839715,3475,3480,3480,3460,25528
|
|
20240221,124800,9283321400,3480,3480,3480,3475,2539
|
|
20240221,124700,9274486000,3480,3475,3480,3470,1789
|
|
20240221,124600,9268269110,3475,3480,3480,3475,5422
|
|
20240221,124500,9249427270,3480,3485,3485,3480,3353
|
|
20240221,124400,9237757775,3485,3490,3500,3480,7907
|
|
20240221,124300,9210175060,3490,3475,3490,3470,16371
|
|
20240221,124200,9153295530,3480,3480,3495,3475,10525
|
|
20240221,124100,9116624555,3470,3480,3485,3470,40960
|
|
20240221,124000,8974357005,3480,3525,3525,3465,96928
|
|
20240221,123900,8636259610,3520,3520,3530,3515,6386
|
|
20240221,123800,8613773730,3520,3540,3540,3515,31593
|
|
20240221,123700,8502472665,3540,3545,3545,3530,11725
|
|
20240221,123600,8460989410,3545,3540,3545,3535,7149
|
|
20240221,123500,8435680675,3535,3540,3545,3535,4260
|
|
20240221,123400,8420600915,3545,3540,3545,3535,10361
|
|
20240221,123300,8383927785,3545,3540,3550,3535,8847
|
|
20240221,123200,8352578350,3535,3540,3545,3535,3537
|
|
20240221,123100,8340055645,3545,3540,3550,3535,15364
|
|
20240221,123000,8285657280,3550,3535,3555,3535,19805
|
|
20240221,122900,8215432695,3540,3545,3560,3535,19022
|
|
20240221,122800,8147926940,3555,3535,3555,3525,11161
|
|
20240221,122700,8108432485,3530,3525,3535,3520,6532
|
|
20240221,122600,8085384675,3525,3535,3535,3520,15661
|
|
20240221,122500,8030163615,3530,3525,3540,3525,19853
|
|
20240221,122400,7960092645,3530,3540,3540,3525,5085
|
|
20240221,122300,7942131705,3530,3535,3545,3530,6290
|
|
20240221,122200,7919892420,3540,3530,3550,3530,8103
|
|
20240221,122100,7891190835,3535,3540,3560,3525,29582
|
|
20240221,122000,7786518185,3545,3545,3555,3535,18912
|
|
20240221,121900,7719518620,3540,3545,3545,3540,9210
|
|
20240221,121800,7686902995,3555,3530,3565,3530,17103
|
|
20240221,121700,7626276920,3530,3555,3560,3530,32954
|
|
20240221,121600,7509474435,3555,3560,3565,3545,26641
|
|
20240221,121500,7414832205,3560,3565,3585,3560,24881
|
|
20240221,121400,7326060780,3570,3595,3600,3560,63267
|
|
20240221,121300,7099676995,3595,3575,3605,3570,66909
|
|
20240221,121200,6859571215,3580,3570,3610,3570,141645
|
|
20240221,121100,6350357255,3575,3585,3595,3555,74195
|
|
20240221,121000,6084856610,3580,3560,3595,3550,128375
|
|
20240221,120900,5625741040,3560,3550,3590,3505,139319
|
|
20240221,120800,5129787370,3560,3575,3580,3530,128854
|
|
20240221,120700,4670749440,3570,3505,3580,3505,141334
|
|
20240221,120600,4169497960,3500,3510,3515,3495,23511
|
|
20240221,120500,4087114995,3505,3500,3515,3485,39676
|
|
20240221,120400,3948190070,3500,3470,3515,3470,24440
|
|
20240221,120300,3862656855,3465,3465,3470,3465,255
|
|
20240221,120200,3861772615,3465,3460,3470,3460,20
|
|
20240221,120100,3861703400,3470,3460,3470,3455,8208
|
|
20240221,120000,3833312625,3460,3470,3470,3460,2433
|
|
20240221,115900,3824882330,3475,3470,3475,3470,425
|
|
20240221,115800,3823407010,3470,3470,3470,3470,104
|
|
20240221,115700,3823046130,3470,3470,3470,3465,123
|
|
20240221,115600,3822619825,3465,3465,3465,3465,531
|
|
20240221,115500,3820779910,3465,3470,3470,3465,75
|
|
20240221,115400,3820520010,3460,3460,3460,3460,0
|
|
20240221,115300,3820520010,3460,3470,3470,3460,424
|
|
20240221,115200,3819051510,3470,3470,3470,3465,944
|
|
20240221,115100,3815778760,3470,3465,3470,3465,335
|
|
20240221,115000,3814616820,3465,3460,3465,3455,2151
|
|
20240221,114900,3807179400,3460,3470,3470,3455,1235
|
|
20240221,114800,3802906440,3465,3470,3470,3465,932
|
|
20240221,114700,3799674400,3475,3475,3475,3470,1347
|
|
20240221,114600,3794999535,3475,3465,3475,3465,2827
|
|
20240221,114500,3785195720,3465,3470,3470,3455,17606
|
|
20240221,114400,3724350390,3470,3465,3470,3460,6593
|
|
20240221,114300,3701505235,3475,3470,3475,3465,5579
|
|
20240221,114200,3682152755,3470,3470,3470,3470,832
|
|
20240221,114100,3679265715,3470,3475,3475,3465,1840
|
|
20240221,114000,3672881550,3475,3475,3475,3465,7876
|
|
20240221,113900,3645561565,3480,3495,3495,3470,15879
|
|
20240221,113800,3590303810,3495,3495,3495,3495,10
|
|
20240221,113700,3590268860,3495,3495,3495,3495,21
|
|
20240221,113600,3590195465,3490,3490,3490,3490,700
|
|
20240221,113500,3587752465,3495,3495,3500,3495,2191
|
|
20240221,113400,3580094895,3495,3495,3505,3495,1105
|
|
20240221,113300,3576231640,3495,3495,3495,3490,1059
|
|
20240221,113200,3572530700,3500,3500,3505,3495,1346
|
|
20240221,113100,3567821575,3500,3500,3500,3500,9
|
|
20240221,113000,3567790075,3500,3495,3500,3490,4796
|
|
20240221,112900,3551038660,3495,3500,3500,3490,5650
|
|
20240221,112800,3531287680,3500,3500,3500,3495,3789
|
|
20240221,112700,3518042610,3500,3500,3505,3495,6349
|
|
20240221,112600,3495821560,3495,3485,3500,3485,5540
|
|
20240221,112500,3476477355,3485,3480,3485,3475,7432
|
|
20240221,112400,3450639210,3480,3485,3485,3480,7666
|
|
20240221,112300,3423955545,3490,3490,3490,3485,1014
|
|
20240221,112200,3420421685,3490,3490,3490,3485,3140
|
|
20240221,112100,3409478720,3490,3490,3490,3485,937
|
|
20240221,112000,3406212455,3490,3495,3495,3485,2567
|
|
20240221,111900,3397252085,3495,3500,3500,3495,2329
|
|
20240221,111800,3389108085,3500,3505,3505,3500,1185
|
|
20240221,111700,3384960335,3505,3500,3505,3500,881
|
|
20240221,111600,3381876800,3505,3500,3505,3500,899
|
|
20240221,111500,3378730260,3500,3515,3515,3500,6914
|
|
20240221,111400,3354491010,3515,3515,3520,3510,783
|
|
20240221,111300,3351739105,3515,3515,3515,3515,3
|
|
20240221,111200,3351728560,3520,3520,3520,3520,1
|
|
20240221,111100,3351725040,3515,3520,3520,3515,1348
|
|
20240221,111000,3346986810,3520,3515,3520,3515,637
|
|
20240221,110900,3344747725,3520,3520,3520,3520,129
|
|
20240221,110800,3344293645,3520,3520,3525,3515,1004
|
|
20240221,110700,3340757190,3525,3520,3525,3520,904
|
|
20240221,110600,3337573625,3515,3520,3525,3515,3479
|
|
20240221,110500,3325323995,3520,3510,3520,3510,1319
|
|
20240221,110400,3320688365,3510,3505,3510,3505,1833
|
|
20240221,110300,3314258055,3510,3510,3510,3510,170
|
|
20240221,110200,3313661355,3510,3520,3520,3510,2125
|
|
20240221,110100,3306198780,3520,3520,3520,3520,102
|
|
20240221,110000,3305839740,3520,3520,3520,3515,320
|
|
20240221,105900,3304714930,3520,3510,3520,3510,1568
|
|
20240221,105800,3299205855,3510,3510,3510,3505,4897
|
|
20240221,105700,3282028165,3510,3515,3515,3510,106
|
|
20240221,105600,3281656080,3515,3515,3520,3515,1496
|
|
20240221,105500,3276397635,3515,3515,3515,3515,748
|
|
20240221,105400,3273768415,3515,3520,3520,3515,1851
|
|
20240221,105300,3267261945,3520,3520,3520,3520,102
|
|
20240221,105200,3266902905,3520,3520,3520,3520,30
|
|
20240221,105100,3266797305,3520,3520,3520,3520,10
|
|
20240221,105000,3266762105,3520,3520,3520,3515,1678
|
|
20240221,104900,3260855855,3520,3520,3525,3520,260
|
|
20240221,104800,3259940605,3520,3520,3525,3520,117
|
|
20240221,104700,3259528710,3520,3520,3525,3520,33
|
|
20240221,104600,3259412500,3525,3520,3525,3520,862
|
|
20240221,104500,3256378005,3525,3520,3525,3520,697
|
|
20240221,104400,3253924555,3520,3520,3520,3520,275
|
|
20240221,104300,3252956555,3520,3515,3525,3515,4466
|
|
20240221,104200,3237235325,3515,3515,3515,3515,4111
|
|
20240221,104100,3222785160,3520,3510,3520,3510,102
|
|
20240221,104000,3222427125,3510,3515,3515,3510,4076
|
|
20240221,103900,3208119535,3515,3520,3520,3515,4259
|
|
20240221,103800,3193146110,3520,3515,3520,3510,1951
|
|
20240221,103700,3186286810,3510,3510,3510,3510,699
|
|
20240221,103600,3183833320,3510,3505,3515,3505,1431
|
|
20240221,103500,3178807760,3505,3520,3520,3505,3701
|
|
20240221,103400,3165795665,3520,3495,3520,3495,11810
|
|
20240221,103300,3124406500,3495,3490,3495,3490,2525
|
|
20240221,103200,3115588290,3485,3490,3490,3485,3501
|
|
20240221,103100,3103376550,3495,3495,3495,3495,1718
|
|
20240221,103000,3097372140,3490,3490,3490,3490,138
|
|
20240221,102900,3096890520,3490,3485,3490,3480,2813
|
|
20240221,102800,3087083665,3485,3480,3490,3480,1192
|
|
20240221,102700,3082929610,3480,3485,3485,3480,3735
|
|
20240221,102600,3069931095,3485,3495,3495,3485,7431
|
|
20240221,102500,3044022855,3490,3505,3505,3490,5148
|
|
20240221,102400,3026020325,3510,3500,3510,3495,1620
|
|
20240221,102300,3020349940,3500,3505,3510,3500,1791
|
|
20240221,102200,3014068685,3505,3510,3510,3490,13281
|
|
20240221,102100,2967593500,3505,3495,3510,3490,5680
|
|
20240221,102000,2947726315,3495,3495,3500,3495,7723
|
|
20240221,101900,2920730950,3500,3490,3500,3485,8055
|
|
20240221,101800,2892612650,3495,3500,3505,3495,2273
|
|
20240221,101700,2884664760,3500,3495,3510,3495,4727
|
|
20240221,101600,2868117780,3495,3500,3500,3495,6231
|
|
20240221,101500,2846329495,3500,3505,3510,3500,8430
|
|
20240221,101400,2816803690,3510,3505,3515,3505,2742
|
|
20240221,101300,2807189975,3515,3530,3530,3505,5303
|
|
20240221,101200,2788566545,3530,3525,3540,3515,9659
|
|
20240221,101100,2754506120,3530,3525,3540,3525,8791
|
|
20240221,101000,2723465590,3525,3520,3525,3520,1411
|
|
20240221,100900,2718497325,3515,3525,3530,3515,4184
|
|
20240221,100800,2703757875,3525,3535,3545,3525,16468
|
|
20240221,100700,2645556720,3540,3545,3555,3530,36214
|
|
20240221,100600,2517232835,3540,3510,3540,3510,17897
|
|
20240221,100500,2454052695,3515,3520,3525,3510,3512
|
|
20240221,100400,2441694610,3515,3510,3525,3510,6419
|
|
20240221,100300,2419116510,3510,3505,3515,3505,4196
|
|
20240221,100200,2404380680,3505,3510,3510,3500,4502
|
|
20240221,100100,2388590820,3515,3525,3530,3510,8457
|
|
20240221,100000,2358868970,3520,3520,3530,3510,7808
|
|
20240221,095900,2331421495,3520,3500,3530,3495,12771
|
|
20240221,095800,2286526810,3500,3495,3500,3490,1443
|
|
20240221,095700,2281483675,3490,3490,3490,3485,3637
|
|
20240221,095600,2268803455,3490,3490,3495,3490,654
|
|
20240221,095500,2266520985,3495,3490,3495,3490,1064
|
|
20240221,095400,2262807555,3490,3500,3505,3490,10617
|
|
20240221,095300,2225696215,3500,3505,3510,3500,980
|
|
20240221,095200,2222265070,3505,3505,3510,3505,2588
|
|
20240221,095100,2213190280,3505,3500,3510,3495,3639
|
|
20240221,095000,2200448950,3505,3515,3515,3495,9338
|
|
20240221,094900,2167737245,3515,3520,3520,3515,2975
|
|
20240221,094800,2157278340,3520,3520,3525,3515,2933
|
|
20240221,094700,2146962845,3520,3525,3525,3520,356
|
|
20240221,094600,2145709570,3525,3530,3530,3520,402
|
|
20240221,094500,2144293705,3525,3525,3530,3515,4326
|
|
20240221,094400,2129063420,3525,3520,3525,3520,2750
|
|
20240221,094300,2119382155,3520,3530,3535,3520,3539
|
|
20240221,094200,2106900535,3530,3525,3540,3515,19907
|
|
20240221,094100,2036629220,3525,3500,3525,3500,9358
|
|
20240221,094000,2003791625,3500,3500,3505,3495,1659
|
|
20240221,093900,1997985420,3500,3500,3500,3500,1795
|
|
20240221,093800,1991702920,3500,3500,3500,3500,1097
|
|
20240221,093700,1987863420,3500,3505,3505,3500,870
|
|
20240221,093600,1984818065,3500,3495,3505,3495,4534
|
|
20240221,093500,1968948695,3500,3500,3500,3495,376
|
|
20240221,093400,1967632700,3495,3500,3500,3495,7168
|
|
20240221,093300,1942569950,3500,3490,3500,3480,22163
|
|
20240221,093200,1865371425,3490,3495,3495,3485,4307
|
|
20240221,093100,1850353215,3490,3490,3490,3490,4007
|
|
20240221,093000,1836368785,3490,3495,3500,3490,7297
|
|
20240221,092900,1810870400,3490,3500,3505,3490,11903
|
|
20240221,092800,1769275640,3500,3505,3505,3500,15222
|
|
20240221,092700,1715977170,3500,3510,3510,3500,2634
|
|
20240221,092600,1706748515,3515,3490,3515,3490,5928
|
|
20240221,092500,1686011385,3490,3505,3505,3490,21494
|
|
20240221,092400,1610822335,3505,3510,3515,3505,10905
|
|
20240221,092300,1572574890,3505,3520,3520,3500,22721
|
|
20240221,092200,1492843200,3525,3525,3525,3520,5149
|
|
20240221,092100,1474706550,3520,3540,3545,3520,26988
|
|
20240221,092000,1379381845,3535,3545,3545,3530,12750
|
|
20240221,091900,1334284705,3545,3540,3550,3535,47571
|
|
20240221,091800,1165650320,3540,3530,3540,3530,20339
|
|
20240221,091700,1093734025,3530,3540,3540,3525,20085
|
|
20240221,091600,1022806690,3540,3515,3550,3505,54496
|
|
20240221,091500,830540595,3515,3520,3525,3515,10065
|
|
20240221,091400,795141735,3520,3520,3525,3520,17871
|
|
20240221,091300,732185550,3520,3530,3535,3520,35948
|
|
20240221,091200,605359775,3530,3490,3545,3485,62862
|
|
20240221,091100,383815490,3485,3490,3490,3480,4606
|
|
20240221,091000,367766570,3490,3480,3495,3475,6888
|
|
20240221,090900,343745170,3480,3485,3490,3480,10865
|
|
20240221,090800,305867075,3480,3480,3490,3475,3750
|
|
20240221,090700,292815270,3485,3475,3495,3475,25093
|
|
20240221,090600,205301780,3475,3450,3475,3450,3456
|
|
20240221,090500,193317765,3445,3465,3465,3445,1899
|
|
20240221,090400,186751860,3465,3445,3465,3435,10399
|
|
20240221,090300,150842720,3435,3440,3460,3435,4677
|
|
20240221,090200,134749335,3440,3450,3455,3435,6815
|
|
20240221,090100,111282755,3455,3435,3455,3435,6578
|
|
20240221,090000,88577940,3430,3450,3470,3420,25262
|