599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185600,27588242840,8560,8560,8560,8560,8140
|
|
20240221,185500,27588242840,8560,8560,8560,8560,0
|
|
20240221,185400,27588242840,8560,8560,8560,8560,0
|
|
20240221,185300,27588242840,8560,8560,8560,8560,0
|
|
20240221,185200,27588242840,8560,8560,8560,8560,0
|
|
20240221,185100,27588242840,8560,8560,8560,8560,0
|
|
20240221,185000,27588242840,8560,8560,8560,8560,0
|
|
20240221,184900,27588242840,8560,8560,8560,8560,0
|
|
20240221,184800,27588242840,8560,8560,8560,8560,0
|
|
20240221,184700,27588242840,8560,8560,8560,8560,0
|
|
20240221,184600,27588242840,8560,8560,8560,8560,0
|
|
20240221,184500,27588242840,8560,8560,8560,8560,0
|
|
20240221,184400,27588242840,8560,8560,8560,8560,0
|
|
20240221,184300,27588242840,8560,8560,8560,8560,0
|
|
20240221,184200,27588242840,8560,8560,8560,8560,0
|
|
20240221,184100,27588242840,8560,8560,8560,8560,0
|
|
20240221,184000,27588242840,8560,8560,8560,8560,0
|
|
20240221,183900,27588242840,8560,8560,8560,8560,0
|
|
20240221,183800,27588242840,8560,8560,8560,8560,0
|
|
20240221,183700,27588242840,8560,8560,8560,8560,0
|
|
20240221,183600,27588242840,8560,8560,8560,8560,0
|
|
20240221,183500,27588242840,8560,8560,8560,8560,0
|
|
20240221,183400,27588242840,8560,8560,8560,8560,0
|
|
20240221,183300,27588242840,8560,8560,8560,8560,0
|
|
20240221,183200,27588242840,8560,8560,8560,8560,0
|
|
20240221,183100,27588242840,8560,8560,8560,8560,0
|
|
20240221,183000,27588242840,8560,8560,8560,8560,0
|
|
20240221,182900,27588242840,8560,8560,8560,8560,0
|
|
20240221,182800,27588242840,8560,8560,8560,8560,0
|
|
20240221,182700,27588242840,8560,8560,8560,8560,0
|
|
20240221,182600,27588242840,8560,8560,8560,8560,8140
|
|
20240221,182500,27588242840,8560,8560,8560,8560,0
|
|
20240221,182400,27588242840,8560,8560,8560,8560,0
|
|
20240221,182300,27588242840,8560,8560,8560,8560,0
|
|
20240221,182200,27588242840,8560,8560,8560,8560,0
|
|
20240221,182100,27588242840,8560,8560,8560,8560,0
|
|
20240221,182000,27588242840,8560,8560,8560,8560,0
|
|
20240221,181900,27588242840,8560,8560,8560,8560,0
|
|
20240221,181800,27588242840,8560,8560,8560,8560,0
|
|
20240221,181700,27588242840,8560,8560,8560,8560,0
|
|
20240221,181600,27588242840,8560,8560,8560,8560,0
|
|
20240221,181500,27588242840,8560,8560,8560,8560,0
|
|
20240221,181400,27588242840,8560,8560,8560,8560,0
|
|
20240221,181300,27588242840,8560,8560,8560,8560,0
|
|
20240221,181200,27588242840,8560,8560,8560,8560,0
|
|
20240221,181100,27588242840,8560,8560,8560,8560,0
|
|
20240221,181000,27588242840,8560,8560,8560,8560,0
|
|
20240221,180900,27588242840,8560,8560,8560,8560,0
|
|
20240221,180800,27588242840,8560,8560,8560,8560,0
|
|
20240221,180700,27588242840,8560,8560,8560,8560,0
|
|
20240221,180600,27588242840,8560,8560,8560,8560,0
|
|
20240221,180500,27588242840,8560,8560,8560,8560,0
|
|
20240221,180400,27588242840,8560,8560,8560,8560,0
|
|
20240221,180300,27588242840,8560,8560,8560,8560,0
|
|
20240221,180200,27588242840,8560,8560,8560,8560,0
|
|
20240221,180100,27588242840,8560,8560,8560,8560,0
|
|
20240221,180000,27588242840,8560,8560,8560,8560,0
|
|
20240221,175900,27588242840,8560,8560,8560,8560,0
|
|
20240221,175800,27588242840,8560,8560,8560,8560,0
|
|
20240221,175700,27588242840,8560,8560,8560,8560,0
|
|
20240221,175600,27588242840,8560,8560,8560,8560,8140
|
|
20240221,175500,27588242840,8560,8560,8560,8560,0
|
|
20240221,175400,27588242840,8560,8560,8560,8560,0
|
|
20240221,175300,27588242840,8560,8560,8560,8560,0
|
|
20240221,175200,27588242840,8560,8560,8560,8560,0
|
|
20240221,175100,27588242840,8560,8560,8560,8560,0
|
|
20240221,175000,27588242840,8560,8560,8560,8560,0
|
|
20240221,174900,27588242840,8560,8560,8560,8560,0
|
|
20240221,174800,27588242840,8560,8560,8560,8560,0
|
|
20240221,174700,27588242840,8560,8560,8560,8560,0
|
|
20240221,174600,27588242840,8560,8560,8560,8560,0
|
|
20240221,174500,27588242840,8560,8560,8560,8560,0
|
|
20240221,174400,27588242840,8560,8560,8560,8560,0
|
|
20240221,174300,27588242840,8560,8560,8560,8560,0
|
|
20240221,174200,27588242840,8560,8560,8560,8560,0
|
|
20240221,174100,27588242840,8560,8560,8560,8560,0
|
|
20240221,174000,27588242840,8560,8560,8560,8560,0
|
|
20240221,173900,27588242840,8560,8560,8560,8560,0
|
|
20240221,173800,27588242840,8560,8560,8560,8560,0
|
|
20240221,173700,27588242840,8560,8560,8560,8560,0
|
|
20240221,173600,27588242840,8560,8560,8560,8560,0
|
|
20240221,173500,27588242840,8560,8560,8560,8560,0
|
|
20240221,173400,27588242840,8560,8560,8560,8560,0
|
|
20240221,173300,27588242840,8560,8560,8560,8560,0
|
|
20240221,173200,27588242840,8560,8560,8560,8560,0
|
|
20240221,173100,27588242840,8560,8560,8560,8560,0
|
|
20240221,173000,27588242840,8560,8560,8560,8560,0
|
|
20240221,172900,27588242840,8560,8560,8560,8560,0
|
|
20240221,172800,27588242840,8560,8560,8560,8560,0
|
|
20240221,172700,27588242840,8560,8560,8560,8560,0
|
|
20240221,172600,27588242840,8560,8560,8560,8560,8140
|
|
20240221,172500,27588242840,8560,8560,8560,8560,0
|
|
20240221,172400,27588242840,8560,8560,8560,8560,0
|
|
20240221,172300,27588242840,8560,8560,8560,8560,0
|
|
20240221,172200,27588242840,8560,8560,8560,8560,0
|
|
20240221,172100,27588242840,8560,8560,8560,8560,0
|
|
20240221,172000,27588242840,8560,8560,8560,8560,0
|
|
20240221,171900,27588242840,8560,8560,8560,8560,0
|
|
20240221,171800,27588242840,8560,8560,8560,8560,0
|
|
20240221,171700,27588242840,8560,8560,8560,8560,0
|
|
20240221,171600,27588242840,8560,8560,8560,8560,0
|
|
20240221,171500,27588242840,8560,8560,8560,8560,0
|
|
20240221,171400,27588242840,8560,8560,8560,8560,0
|
|
20240221,171300,27588242840,8560,8560,8560,8560,0
|
|
20240221,171200,27588242840,8560,8560,8560,8560,0
|
|
20240221,171100,27588242840,8560,8560,8560,8560,0
|
|
20240221,171000,27588242840,8560,8560,8560,8560,0
|
|
20240221,170900,27588242840,8560,8560,8560,8560,0
|
|
20240221,170800,27588242840,8560,8560,8560,8560,0
|
|
20240221,170700,27588242840,8560,8560,8560,8560,0
|
|
20240221,170600,27588242840,8560,8560,8560,8560,0
|
|
20240221,170500,27588242840,8560,8560,8560,8560,0
|
|
20240221,170400,27588242840,8560,8560,8560,8560,0
|
|
20240221,170300,27588242840,8560,8560,8560,8560,0
|
|
20240221,170200,27588242840,8560,8560,8560,8560,0
|
|
20240221,170100,27588242840,8560,8560,8560,8560,0
|
|
20240221,170000,27588242840,8560,8560,8560,8560,0
|
|
20240221,165900,27588242840,8560,8560,8560,8560,0
|
|
20240221,165800,27588242840,8560,8560,8560,8560,0
|
|
20240221,165700,27588242840,8560,8560,8560,8560,0
|
|
20240221,165600,27588242840,8560,8560,8560,8560,8140
|
|
20240221,165500,27588242840,8560,8560,8560,8560,0
|
|
20240221,165400,27588242840,8560,8560,8560,8560,0
|
|
20240221,165300,27588242840,8560,8560,8560,8560,0
|
|
20240221,165200,27588242840,8560,8560,8560,8560,0
|
|
20240221,165100,27588242840,8560,8560,8560,8560,0
|
|
20240221,165000,27588242840,8560,8560,8560,8560,0
|
|
20240221,164900,27588242840,8560,8560,8560,8560,0
|
|
20240221,164800,27588242840,8560,8560,8560,8560,0
|
|
20240221,164700,27588242840,8560,8560,8560,8560,0
|
|
20240221,164600,27588242840,8560,8560,8560,8560,0
|
|
20240221,164500,27588242840,8560,8560,8560,8560,0
|
|
20240221,164400,27588242840,8560,8560,8560,8560,0
|
|
20240221,164300,27588242840,8560,8560,8560,8560,0
|
|
20240221,164200,27588242840,8560,8560,8560,8560,0
|
|
20240221,164100,27588242840,8560,8560,8560,8560,0
|
|
20240221,164000,27588242840,8560,8560,8560,8560,0
|
|
20240221,163900,27588242840,8560,8560,8560,8560,0
|
|
20240221,163800,27588242840,8560,8560,8560,8560,0
|
|
20240221,163700,27588242840,8560,8560,8560,8560,0
|
|
20240221,163600,27588242840,8560,8560,8560,8560,0
|
|
20240221,163500,27588242840,8560,8560,8560,8560,0
|
|
20240221,163400,27588242840,8560,8560,8560,8560,0
|
|
20240221,163300,27588242840,8560,8560,8560,8560,0
|
|
20240221,163200,27588242840,8560,8560,8560,8560,0
|
|
20240221,163100,27588242840,8560,8560,8560,8560,0
|
|
20240221,163000,27588242840,8560,8560,8560,8560,0
|
|
20240221,162900,27588242840,8560,8560,8560,8560,0
|
|
20240221,162800,27588242840,8560,8560,8560,8560,0
|
|
20240221,162700,27588242840,8560,8560,8560,8560,0
|
|
20240221,162600,27588242840,8560,8560,8560,8560,8140
|
|
20240221,162500,27588242840,8560,8560,8560,8560,0
|
|
20240221,162400,27588242840,8560,8560,8560,8560,0
|
|
20240221,162300,27588242840,8560,8560,8560,8560,0
|
|
20240221,162200,27588242840,8560,8560,8560,8560,0
|
|
20240221,162100,27588242840,8560,8560,8560,8560,0
|
|
20240221,162000,27588242840,8560,8560,8560,8560,0
|
|
20240221,161900,27588242840,8560,8560,8560,8560,0
|
|
20240221,161800,27588242840,8560,8560,8560,8560,0
|
|
20240221,161700,27588242840,8560,8560,8560,8560,0
|
|
20240221,161600,27588242840,8560,8560,8560,8560,0
|
|
20240221,161500,27588242840,8560,8560,8560,8560,0
|
|
20240221,161400,27588242840,8560,8560,8560,8560,0
|
|
20240221,161300,27588242840,8560,8560,8560,8560,0
|
|
20240221,161200,27588242840,8560,8560,8560,8560,0
|
|
20240221,161100,27588242840,8560,8560,8560,8560,0
|
|
20240221,161000,27588242840,8560,8560,8560,8560,0
|
|
20240221,160900,27588242840,8560,8560,8560,8560,0
|
|
20240221,160800,27588242840,8560,8560,8560,8560,0
|
|
20240221,160700,27588242840,8560,8560,8560,8560,0
|
|
20240221,160600,27588242840,8560,8560,8560,8560,0
|
|
20240221,160500,27588242840,8560,8560,8560,8560,0
|
|
20240221,160400,27588242840,8560,8560,8560,8560,0
|
|
20240221,160300,27588242840,8560,8560,8560,8560,0
|
|
20240221,160200,27588242840,8560,8560,8560,8560,0
|
|
20240221,160100,27588242840,8560,8560,8560,8560,0
|
|
20240221,160000,27588242840,8560,8560,8560,8560,0
|
|
20240221,155900,27588242840,8560,8560,8560,8560,0
|
|
20240221,155800,27588242840,8560,8560,8560,8560,0
|
|
20240221,155700,27588242840,8560,8560,8560,8560,0
|
|
20240221,155600,27588242840,8560,8560,8560,8560,8140
|
|
20240221,155500,27588242840,8560,8560,8560,8560,0
|
|
20240221,155400,27588242840,8560,8560,8560,8560,0
|
|
20240221,155300,27588242840,8560,8560,8560,8560,0
|
|
20240221,155200,27588242840,8560,8560,8560,8560,0
|
|
20240221,155100,27588242840,8560,8560,8560,8560,0
|
|
20240221,155000,27588242840,8560,8560,8560,8560,0
|
|
20240221,154900,27588242840,8560,8560,8560,8560,0
|
|
20240221,154800,27588242840,8560,8560,8560,8560,0
|
|
20240221,154700,27588242840,8560,8560,8560,8560,0
|
|
20240221,154600,27588242840,8560,8560,8560,8560,0
|
|
20240221,154500,27588242840,8560,8560,8560,8560,0
|
|
20240221,154400,27588242840,8560,8560,8560,8560,0
|
|
20240221,154300,27588242840,8560,8560,8560,8560,0
|
|
20240221,154200,27588242840,8560,8560,8560,8560,0
|
|
20240221,154100,27588242840,8560,8560,8560,8560,0
|
|
20240221,154000,27588242840,8560,8560,8560,8560,0
|
|
20240221,153900,27588242840,8560,8560,8560,8560,0
|
|
20240221,153800,27588242840,8560,8560,8560,8560,0
|
|
20240221,153700,27588242840,8560,8560,8560,8560,0
|
|
20240221,153600,27588242840,8560,8560,8560,8560,0
|
|
20240221,153500,27588242840,8560,8560,8560,8560,0
|
|
20240221,153400,27588242840,8560,8560,8560,8560,0
|
|
20240221,153300,27588242840,8560,8560,8560,8560,0
|
|
20240221,153200,27588242840,8560,8560,8560,8560,0
|
|
20240221,153100,27588242840,8560,8560,8560,8560,0
|
|
20240221,153000,27588242840,8560,8560,8560,8560,8140
|
|
20240221,152900,27518564440,8600,8600,8600,8600,0
|
|
20240221,152800,27518564440,8600,8600,8600,8600,0
|
|
20240221,152700,27518564440,8600,8600,8600,8600,0
|
|
20240221,152600,27518564440,8600,8600,8600,8600,0
|
|
20240221,152500,27518564440,8600,8600,8600,8600,0
|
|
20240221,152400,27518564440,8600,8600,8600,8600,0
|
|
20240221,152300,27518564440,8600,8600,8600,8600,0
|
|
20240221,152200,27518564440,8600,8600,8600,8600,0
|
|
20240221,152100,27518564440,8600,8600,8600,8600,0
|
|
20240221,152000,27518564440,8600,8600,8600,8600,0
|
|
20240221,151900,27518564440,8600,8580,8610,8580,202
|
|
20240221,151800,27516827150,8570,8560,8570,8550,1289
|
|
20240221,151700,27505787080,8560,8570,8570,8560,1275
|
|
20240221,151600,27494860830,8590,8590,8590,8590,30
|
|
20240221,151500,27494603130,8570,8560,8570,8550,1695
|
|
20240221,151400,27480097180,8560,8590,8590,8560,3170
|
|
20240221,151300,27452927170,8590,8610,8610,8590,208
|
|
20240221,151200,27451138350,8580,8630,8630,8580,324
|
|
20240221,151100,27448355160,8590,8610,8620,8590,4160
|
|
20240221,151000,27412596810,8610,8610,8620,8610,903
|
|
20240221,150900,27404820980,8610,8620,8620,8610,181
|
|
20240221,150800,27403262550,8620,8620,8620,8620,591
|
|
20240221,150700,27398168130,8630,8630,8630,8620,499
|
|
20240221,150600,27393866240,8630,8630,8630,8630,1001
|
|
20240221,150500,27385227610,8630,8610,8630,8610,16
|
|
20240221,150400,27385089730,8610,8630,8630,8610,694
|
|
20240221,150300,27379114370,8610,8620,8620,8610,303
|
|
20240221,150200,27376502540,8630,8610,8630,8610,211
|
|
20240221,150100,27374683810,8630,8610,8630,8610,198
|
|
20240221,150000,27372979010,8610,8640,8640,8610,664
|
|
20240221,145900,27367254870,8630,8630,8630,8610,208
|
|
20240221,145800,27365463370,8630,8620,8630,8620,501
|
|
20240221,145700,27361144740,8620,8620,8620,8620,303
|
|
20240221,145600,27358532880,8620,8620,8620,8620,177
|
|
20240221,145500,27357007140,8620,8600,8620,8600,653
|
|
20240221,145400,27351380250,8600,8590,8600,8590,675
|
|
20240221,145300,27345581000,8590,8590,8590,8590,592
|
|
20240221,145200,27340495720,8590,8580,8590,8580,72
|
|
20240221,145100,27339877460,8590,8590,8590,8590,298
|
|
20240221,145000,27337317640,8590,8550,8590,8550,1103
|
|
20240221,144900,27327875490,8550,8550,8550,8550,114
|
|
20240221,144800,27326900790,8560,8540,8560,8530,986
|
|
20240221,144700,27318485210,8540,8540,8540,8540,198
|
|
20240221,144600,27316794290,8540,8540,8540,8530,1099
|
|
20240221,144500,27307418820,8530,8550,8560,8530,5424
|
|
20240221,144400,27261077000,8550,8560,8560,8550,1306
|
|
20240221,144300,27249904840,8560,8560,8570,8560,69
|
|
20240221,144200,27249314190,8550,8560,8560,8550,739
|
|
20240221,144100,27242995480,8550,8560,8560,8550,402
|
|
20240221,144000,27239557700,8550,8560,8570,8550,433
|
|
20240221,143900,27235851370,8560,8580,8580,8560,112
|
|
20240221,143800,27234891450,8580,8580,8580,8570,151
|
|
20240221,143700,27233597130,8580,8570,8580,8570,231
|
|
20240221,143600,27231617210,8580,8570,8580,8570,165
|
|
20240221,143500,27230203010,8570,8570,8580,8560,170
|
|
20240221,143400,27228746120,8560,8570,8570,8560,209
|
|
20240221,143300,27226956330,8570,8580,8580,8560,163
|
|
20240221,143200,27225559290,8580,8560,8580,8550,734
|
|
20240221,143100,27219276530,8550,8550,8550,8550,2
|
|
20240221,143000,27219259430,8560,8580,8580,8550,1199
|
|
20240221,142900,27209002190,8590,8550,8590,8550,1649
|
|
20240221,142800,27194893020,8550,8560,8560,8550,3581
|
|
20240221,142700,27164272040,8560,8560,8560,8550,769
|
|
20240221,142600,27157691400,8560,8560,8580,8550,2933
|
|
20240221,142500,27132588950,8560,8580,8590,8560,5424
|
|
20240221,142400,27086076950,8580,8590,8590,8580,759
|
|
20240221,142300,27079558600,8600,8600,8600,8590,780
|
|
20240221,142200,27072853160,8600,8600,8600,8590,3431
|
|
20240221,142100,27043364330,8630,8610,8630,8600,6581
|
|
20240221,142000,26986751470,8610,8610,8610,8610,1047
|
|
20240221,141900,26977736800,8610,8620,8620,8610,1019
|
|
20240221,141800,26968962250,8620,8610,8630,8610,503
|
|
20240221,141700,26964628690,8610,8610,8620,8610,940
|
|
20240221,141600,26956526470,8600,8600,8600,8600,870
|
|
20240221,141500,26949044470,8600,8610,8620,8600,476
|
|
20240221,141400,26944949700,8610,8620,8630,8600,4978
|
|
20240221,141300,26902107430,8630,8620,8630,8620,1778
|
|
20240221,141200,26886774810,8630,8630,8630,8620,5342
|
|
20240221,141100,26840676310,8620,8630,8630,8620,1504
|
|
20240221,141000,26827700560,8620,8630,8630,8620,428
|
|
20240221,140900,26824009930,8620,8630,8650,8620,2305
|
|
20240221,140800,26804125230,8630,8650,8660,8630,1036
|
|
20240221,140700,26795169730,8630,8640,8670,8620,1356
|
|
20240221,140600,26783451890,8630,8620,8680,8620,1313
|
|
20240221,140500,26772100360,8680,8630,8690,8620,2366
|
|
20240221,140400,26751645910,8620,8620,8650,8610,1091
|
|
20240221,140300,26742248140,8640,8620,8660,8610,1063
|
|
20240221,140200,26733087370,8640,8600,8660,8600,2135
|
|
20240221,140100,26714696910,8600,8600,8600,8600,1111
|
|
20240221,140000,26705142310,8600,8620,8620,8600,2017
|
|
20240221,135900,26687778150,8610,8610,8610,8610,1101
|
|
20240221,135800,26678298540,8610,8620,8660,8610,708
|
|
20240221,135700,26672195230,8620,8630,8660,8620,2060
|
|
20240221,135600,26654431380,8660,8630,8660,8610,2119
|
|
20240221,135500,26636165370,8630,8610,8630,8610,1837
|
|
20240221,135400,26620343780,8610,8620,8620,8610,3172
|
|
20240221,135300,26593031680,8610,8610,8620,8610,1249
|
|
20240221,135200,26582277360,8620,8620,8620,8610,1414
|
|
20240221,135100,26570094860,8620,8610,8620,8610,1325
|
|
20240221,135000,26558685810,8610,8610,8630,8600,2617
|
|
20240221,134900,26536154060,8610,8620,8620,8610,2361
|
|
20240221,134800,26515824650,8610,8610,8610,8600,7398
|
|
20240221,134700,26452137910,8610,8630,8630,8610,6436
|
|
20240221,134600,26396672920,8640,8640,8640,8620,3928
|
|
20240221,134500,26362784060,8640,8640,8650,8630,5555
|
|
20240221,134400,26314833280,8630,8650,8650,8630,5156
|
|
20240221,134300,26270329660,8650,8650,8650,8640,6295
|
|
20240221,134200,26215938660,8660,8650,8660,8640,1204
|
|
20240221,134100,26205527230,8650,8650,8660,8650,1187
|
|
20240221,134000,26195259650,8650,8640,8660,8640,1383
|
|
20240221,133900,26183306420,8650,8650,8660,8640,4356
|
|
20240221,133800,26145630130,8650,8660,8660,8650,3892
|
|
20240221,133700,26111960940,8670,8660,8670,8660,852
|
|
20240221,133600,26104582180,8670,8660,8680,8660,1083
|
|
20240221,133500,26095200430,8660,8650,8670,8650,3211
|
|
20240221,133400,26067402250,8670,8660,8670,8650,1988
|
|
20240221,133300,26050196350,8660,8650,8670,8650,2792
|
|
20240221,133200,26026036700,8650,8670,8670,8650,7005
|
|
20240221,133100,25965376520,8670,8680,8680,8660,1832
|
|
20240221,133000,25949484360,8690,8660,8720,8650,7116
|
|
20240221,132900,25887877300,8660,8660,8690,8650,34192
|
|
20240221,132800,25591775080,8650,8660,8660,8640,9875
|
|
20240221,132700,25506322650,8650,8650,8660,8650,13345
|
|
20240221,132600,25390769750,8660,8660,8660,8650,17164
|
|
20240221,132500,25242146900,8660,8740,8800,8650,21945
|
|
20240221,132400,25050963500,8740,8680,8750,8670,12242
|
|
20240221,132300,24944272500,8700,8650,8710,8650,11713
|
|
20240221,132200,24842802590,8660,8740,8770,8650,47188
|
|
20240221,132100,24433231200,8770,8800,8800,8710,8529
|
|
20240221,132000,24358642380,8760,8750,8810,8750,5136
|
|
20240221,131900,24313574310,8750,8780,8790,8750,4626
|
|
20240221,131800,24273031570,8750,8780,8810,8710,11793
|
|
20240221,131700,24169660650,8780,8770,8810,8700,23979
|
|
20240221,131600,23959563840,8770,8800,8810,8760,7133
|
|
20240221,131500,23896914400,8800,8770,8810,8760,4669
|
|
20240221,131400,23855909100,8790,8770,8800,8760,4532
|
|
20240221,131300,23816106980,8790,8820,8830,8750,10433
|
|
20240221,131200,23724446150,8800,8820,8820,8800,3763
|
|
20240221,131100,23691270560,8820,8810,8820,8790,3371
|
|
20240221,131000,23661566700,8790,8830,8840,8790,4181
|
|
20240221,130900,23624690290,8830,8830,8850,8770,8655
|
|
20240221,130800,23548380970,8830,8820,8850,8800,3360
|
|
20240221,130700,23518662680,8800,8830,8850,8800,5245
|
|
20240221,130600,23472383870,8840,8820,8860,8820,4091
|
|
20240221,130500,23436193390,8850,8850,8860,8820,5725
|
|
20240221,130400,23385555170,8860,8880,8880,8820,3785
|
|
20240221,130300,23352058270,8830,8850,8880,8820,10562
|
|
20240221,130200,23258480110,8840,8830,8880,8800,9243
|
|
20240221,130100,23176602410,8800,8840,8880,8780,15534
|
|
20240221,130000,23039836850,8830,8860,8870,8820,5011
|
|
20240221,125900,22995427320,8830,8820,8870,8800,6208
|
|
20240221,125800,22940528520,8820,8830,8880,8820,10451
|
|
20240221,125700,22847891230,8870,8790,8870,8790,8511
|
|
20240221,125600,22772761300,8800,8820,8830,8720,17224
|
|
20240221,125500,22621933660,8830,8840,8880,8820,5567
|
|
20240221,125400,22572680880,8880,8840,8880,8820,15614
|
|
20240221,125300,22434384730,8840,8780,8850,8780,12686
|
|
20240221,125200,22322318660,8800,8750,8800,8740,8166
|
|
20240221,125100,22250629120,8740,8740,8750,8740,6502
|
|
20240221,125000,22193743650,8750,8830,8850,8730,22662
|
|
20240221,124900,21994733930,8780,8790,8830,8740,16723
|
|
20240221,124800,21847705160,8750,8730,8790,8730,12839
|
|
20240221,124700,21735291600,8730,8810,8850,8730,13697
|
|
20240221,124600,21614756820,8810,8760,8820,8720,16358
|
|
20240221,124500,21471138050,8760,8680,8760,8650,14648
|
|
20240221,124400,21343407860,8690,8650,8700,8630,8879
|
|
20240221,124300,21266524100,8660,8740,8760,8630,55723
|
|
20240221,124200,20783612580,8730,8720,8770,8700,5902
|
|
20240221,124100,20732113560,8740,8760,8800,8720,8137
|
|
20240221,124000,20660783440,8750,8690,8780,8680,8350
|
|
20240221,123900,20587924960,8710,8820,8830,8680,10500
|
|
20240221,123800,20496164530,8780,8690,8840,8680,19135
|
|
20240221,123700,20328449580,8730,8760,8770,8610,52365
|
|
20240221,123600,19874068220,8720,8740,8790,8710,11565
|
|
20240221,123500,19772999780,8760,8760,8800,8740,4633
|
|
20240221,123400,19732433440,8750,8740,8780,8740,5953
|
|
20240221,123300,19680275960,8750,8740,8800,8730,7228
|
|
20240221,123200,19616907440,8780,8760,8790,8720,10221
|
|
20240221,123100,19527575350,8730,8770,8800,8720,13045
|
|
20240221,123000,19413518180,8750,8760,8810,8740,8376
|
|
20240221,122900,19340049590,8760,8810,8820,8750,4667
|
|
20240221,122800,19299074080,8800,8830,8850,8780,4595
|
|
20240221,122700,19258602400,8800,8840,8850,8790,8103
|
|
20240221,122600,19187084070,8830,8850,8860,8820,7794
|
|
20240221,122500,19118136900,8850,8820,8850,8800,13809
|
|
20240221,122400,18996040470,8820,8820,8850,8790,20325
|
|
20240221,122300,18816734640,8840,8780,8860,8780,14208
|
|
20240221,122200,18691198650,8790,8760,8830,8760,13959
|
|
20240221,122100,18568196500,8790,8730,8800,8730,15636
|
|
20240221,122000,18431095950,8760,8730,8760,8710,15301
|
|
20240221,121900,18297381560,8710,8780,8810,8680,63754
|
|
20240221,121800,17741043510,8800,8800,8830,8760,15732
|
|
20240221,121700,17602787800,8790,8800,8830,8790,6873
|
|
20240221,121600,17542223580,8790,8840,8850,8770,12619
|
|
20240221,121500,17431122190,8840,8830,8850,8810,7822
|
|
20240221,121400,17362084430,8830,8810,8830,8790,8504
|
|
20240221,121300,17287118120,8810,8780,8830,8770,6325
|
|
20240221,121200,17231462370,8800,8810,8840,8750,19595
|
|
20240221,121100,17059445440,8810,8830,8850,8800,7391
|
|
20240221,121000,16994261970,8830,8820,8850,8790,14306
|
|
20240221,120900,16868259970,8800,8900,8900,8790,30079
|
|
20240221,120800,16602762440,8890,8850,8910,8840,10671
|
|
20240221,120700,16508109760,8850,8900,8930,8840,15408
|
|
20240221,120600,16371477470,8930,8950,8960,8860,18502
|
|
20240221,120500,16206703180,8930,8950,9030,8930,7596
|
|
20240221,120400,16138571230,8950,9000,9040,8950,10534
|
|
20240221,120300,16043793980,9000,8940,9000,8920,9928
|
|
20240221,120200,15954991350,8980,9020,9060,8930,22401
|
|
20240221,120100,15753616760,9020,9090,9110,9010,13369
|
|
20240221,120000,15632728980,9090,9040,9100,9040,5344
|
|
20240221,115900,15584270370,9040,9070,9120,9040,8766
|
|
20240221,115800,15504568060,9060,9100,9130,9050,8937
|
|
20240221,115700,15423467160,9120,9090,9140,9080,10229
|
|
20240221,115600,15330188560,9130,9080,9130,9070,5503
|
|
20240221,115500,15280037500,9110,9110,9110,9060,9577
|
|
20240221,115400,15192972700,9110,9100,9120,9060,6977
|
|
20240221,115300,15129469010,9100,9070,9100,9010,8566
|
|
20240221,115200,15051831930,9070,9000,9070,8990,13519
|
|
20240221,115100,14929946670,9000,9130,9130,8990,19654
|
|
20240221,115000,14752198530,9130,9060,9170,9060,7027
|
|
20240221,114900,14688082330,9060,9160,9170,9050,8199
|
|
20240221,114800,14613464850,9130,9120,9160,9080,4971
|
|
20240221,114700,14568058890,9100,9150,9170,9080,8430
|
|
20240221,114600,14491062180,9150,9120,9160,9050,22380
|
|
20240221,114500,14287392760,9130,9140,9140,9080,7533
|
|
20240221,114400,14218773170,9130,9090,9160,9080,10943
|
|
20240221,114300,14118918640,9090,9060,9100,9050,7030
|
|
20240221,114200,14055137060,9060,9090,9110,8980,34526
|
|
20240221,114100,13743288520,9110,9180,9180,9090,19781
|
|
20240221,114000,13562588860,9180,9180,9210,9160,6556
|
|
20240221,113900,13502351680,9180,9200,9200,9160,5292
|
|
20240221,113800,13453775180,9190,9240,9260,9190,9459
|
|
20240221,113700,13366667380,9230,9170,9270,9170,10380
|
|
20240221,113600,13271060560,9170,9210,9250,9160,11327
|
|
20240221,113500,13166917400,9230,9230,9280,9210,15100
|
|
20240221,113400,13027280000,9250,9240,9260,9230,7903
|
|
20240221,113300,12954206680,9250,9300,9300,9230,8820
|
|
20240221,113200,12872513030,9290,9350,9360,9290,7650
|
|
20240221,113100,12801156000,9360,9270,9360,9230,16461
|
|
20240221,113000,12648183750,9260,9350,9370,9210,24309
|
|
20240221,112900,12421992730,9370,9450,9450,9260,24888
|
|
20240221,112800,12189062960,9430,9440,9490,9430,14408
|
|
20240221,112700,12052722850,9450,9490,9500,9400,21040
|
|
20240221,112600,11853693840,9460,9450,9490,9440,20274
|
|
20240221,112500,11661635230,9450,9490,9500,9440,24176
|
|
20240221,112400,11432497330,9470,9460,9490,9440,12432
|
|
20240221,112300,11314760550,9440,9460,9500,9430,21903
|
|
20240221,112200,11107416470,9460,9450,9490,9400,31270
|
|
20240221,112100,10811449530,9450,9490,9490,9410,35321
|
|
20240221,112000,10478355770,9480,9480,9500,9410,49926
|
|
20240221,111900,10006279930,9480,9460,9480,9410,30948
|
|
20240221,111800,9713561860,9480,9450,9480,9440,21109
|
|
20240221,111700,9513834760,9450,9430,9470,9420,31702
|
|
20240221,111600,9214241080,9440,9390,9440,9380,19067
|
|
20240221,111500,9034790250,9380,9400,9470,9380,27963
|
|
20240221,111400,8770998680,9410,9440,9450,9350,23774
|
|
20240221,111300,8547546170,9440,9380,9450,9380,25807
|
|
20240221,111200,8304199150,9400,9420,9440,9330,30907
|
|
20240221,111100,8014017370,9420,9380,9420,9370,22320
|
|
20240221,111000,7804142460,9380,9370,9420,9340,28865
|
|
20240221,110900,7533395630,9360,9310,9380,9300,32565
|
|
20240221,110800,7228499540,9340,9340,9360,9280,28728
|
|
20240221,110700,6960678180,9330,9340,9380,9320,22319
|
|
20240221,110600,6751821200,9360,9330,9360,9300,14880
|
|
20240221,110500,6612902180,9330,9330,9370,9310,24545
|
|
20240221,110400,6383516410,9330,9310,9330,9270,22591
|
|
20240221,110300,6173139130,9290,9290,9320,9290,10832
|
|
20240221,110200,6072377850,9310,9320,9340,9280,39888
|
|
20240221,110100,5700831340,9330,9290,9330,9260,18989
|
|
20240221,110000,5524106370,9290,9230,9290,9230,10210
|
|
20240221,105900,5429506250,9230,9310,9320,9230,17532
|
|
20240221,105800,5267037100,9280,9280,9320,9260,29513
|
|
20240221,105700,4992816200,9270,9230,9290,9220,29025
|
|
20240221,105600,4724092480,9230,9190,9230,9160,16207
|
|
20240221,105500,4574932120,9170,9180,9190,9150,8315
|
|
20240221,105400,4498671470,9170,9160,9190,9150,7628
|
|
20240221,105300,4428656140,9170,9200,9220,9160,13214
|
|
20240221,105200,4307222640,9200,9180,9210,9170,9277
|
|
20240221,105100,4221941200,9210,9200,9230,9170,13237
|
|
20240221,105000,4100231910,9200,9220,9240,9160,20125
|
|
20240221,104900,3915082780,9230,9280,9280,9200,15718
|
|
20240221,104800,3770039290,9260,9280,9300,9230,16880
|
|
20240221,104700,3613511270,9290,9270,9290,9240,14316
|
|
20240221,104600,3480677650,9250,9290,9300,9220,31054
|
|
20240221,104500,3192718310,9280,9250,9300,9230,30525
|
|
20240221,104400,2909580800,9250,9280,9300,9210,24026
|
|
20240221,104300,2686837880,9280,9230,9300,9220,34096
|
|
20240221,104200,2370815930,9240,9220,9250,9190,21801
|
|
20240221,104100,2169474900,9240,9160,9280,9130,56768
|
|
20240221,104000,1646504200,9150,9110,9160,9110,19454
|
|
20240221,103900,1468575240,9140,9140,9150,9080,21783
|
|
20240221,103800,1269694520,9120,9180,9180,9080,21880
|
|
20240221,103700,1069942350,9180,9070,9190,9040,33882
|
|
20240221,103600,761116090,9090,9040,9100,9020,21670
|
|
20240221,103500,564712340,9040,8800,9090,8790,27429
|
|
20240221,103400,319023320,8790,8790,8790,8790,0
|
|
20240221,103300,319023320,8790,8790,8790,8790,0
|
|
20240221,103200,319023320,8790,8790,8790,8790,15
|
|
20240221,103100,318891470,8790,8790,8790,8790,0
|
|
20240221,103000,318891470,8790,8790,8790,8790,0
|
|
20240221,102900,318891470,8790,8790,8790,8790,0
|
|
20240221,102800,318891470,8790,8770,8790,8770,4
|
|
20240221,102700,318856350,8790,8800,8800,8790,129
|
|
20240221,102600,317721670,8760,8820,8820,8760,737
|
|
20240221,102500,311224880,8800,8800,8800,8800,1026
|
|
20240221,102400,302196080,8800,8800,8820,8800,1717
|
|
20240221,102300,287061480,8800,8790,8800,8790,2000
|
|
20240221,102200,269471960,8760,8760,8760,8760,1
|
|
20240221,102100,269463200,8770,8770,8770,8770,0
|
|
20240221,102000,269463200,8770,8770,8770,8770,0
|
|
20240221,101900,269463200,8770,8770,8770,8770,30
|
|
20240221,101800,269200100,8770,8770,8770,8770,1
|
|
20240221,101700,269191330,8790,8780,8790,8760,887
|
|
20240221,101600,261401380,8760,8780,8780,8760,2
|
|
20240221,101500,261383840,8760,8770,8770,8760,266
|
|
20240221,101400,259051040,8750,8750,8750,8750,4
|
|
20240221,101300,259016040,8750,8750,8750,8750,0
|
|
20240221,101200,259016040,8750,8750,8750,8750,0
|
|
20240221,101100,259016040,8750,8750,8750,8750,0
|
|
20240221,101000,259016040,8750,8750,8750,8750,0
|
|
20240221,100900,259016040,8750,8750,8750,8750,2
|
|
20240221,100800,258998540,8770,8770,8770,8770,12
|
|
20240221,100700,258893300,8760,8760,8760,8760,0
|
|
20240221,100600,258893300,8760,8760,8760,8760,10
|
|
20240221,100500,258805700,8760,8760,8760,8760,101
|
|
20240221,100400,257920940,8750,8750,8750,8750,329
|
|
20240221,100300,255042190,8760,8760,8760,8750,300
|
|
20240221,100200,252415730,8770,8780,8790,8770,797
|
|
20240221,100100,245416360,8770,8750,8770,8750,355
|
|
20240221,100000,242303210,8760,8750,8760,8750,2383
|
|
20240221,095900,221440480,8720,8720,8720,8720,115
|
|
20240221,095800,220437680,8720,8720,8720,8720,0
|
|
20240221,095700,220437680,8720,8730,8730,8720,2174
|
|
20240221,095600,201473840,8740,8740,8740,8740,0
|
|
20240221,095500,201473840,8740,8740,8740,8740,0
|
|
20240221,095400,201473840,8740,8740,8740,8740,100
|
|
20240221,095300,200599840,8740,8740,8740,8740,11
|
|
20240221,095200,200503700,8740,8740,8740,8740,0
|
|
20240221,095100,200503700,8740,8740,8740,8740,1200
|
|
20240221,095000,190015700,8760,8760,8760,8760,107
|
|
20240221,094900,189078380,8760,8760,8760,8760,3
|
|
20240221,094800,189052100,8760,8760,8760,8760,0
|
|
20240221,094700,189052100,8760,8760,8760,8760,0
|
|
20240221,094600,189052100,8760,8750,8760,8730,124
|
|
20240221,094500,187967130,8750,8750,8750,8750,0
|
|
20240221,094400,187967130,8750,8750,8750,8750,311
|
|
20240221,094300,185245880,8750,8750,8750,8750,0
|
|
20240221,094200,185245880,8750,8750,8750,8750,94
|
|
20240221,094100,184423380,8750,8750,8750,8750,150
|
|
20240221,094000,183110880,8750,8790,8790,8750,155
|
|
20240221,093900,181753030,8790,8790,8790,8790,30
|
|
20240221,093800,181489330,8790,8720,8800,8720,2459
|
|
20240221,093700,159989520,8750,8750,8750,8750,45
|
|
20240221,093600,159595770,8750,8750,8750,8750,1399
|
|
20240221,093500,147354520,8750,8720,8750,8720,2499
|
|
20240221,093400,125530060,8710,8710,8710,8710,266
|
|
20240221,093300,123213200,8720,8720,8720,8720,0
|
|
20240221,093200,123213200,8720,8720,8720,8720,0
|
|
20240221,093100,123213200,8720,8690,8720,8680,1531
|
|
20240221,093000,109897800,8680,8680,8680,8680,303
|
|
20240221,092900,107267760,8680,8670,8680,8670,1333
|
|
20240221,092800,95700650,8680,8680,8680,8680,500
|
|
20240221,092700,91360650,8670,8670,8670,8620,1001
|
|
20240221,092600,82682030,8670,8640,8670,8640,1051
|
|
20240221,092500,73571510,8640,8640,8680,8600,850
|
|
20240221,092400,66230450,8630,8650,8680,8610,1200
|
|
20240221,092300,55840890,8660,8650,8660,8650,900
|
|
20240221,092200,48047220,8660,8660,8660,8660,500
|
|
20240221,092100,43717220,8660,8660,8660,8660,0
|
|
20240221,092000,43717220,8660,8660,8660,8660,0
|
|
20240221,091900,43717220,8660,8660,8660,8660,0
|
|
20240221,091800,43717220,8660,8660,8660,8660,0
|
|
20240221,091700,43717220,8660,8660,8660,8660,0
|
|
20240221,091600,43717220,8660,8660,8660,8660,1189
|
|
20240221,091500,33420480,8660,8660,8660,8660,1811
|
|
20240221,091400,17737220,8650,8650,8650,8650,0
|
|
20240221,091300,17737220,8650,8650,8650,8650,1046
|
|
20240221,091200,8689320,8600,8600,8600,8600,0
|
|
20240221,091100,8689320,8600,8600,8600,8600,27
|
|
20240221,091000,8457120,8630,8630,8630,8630,508
|
|
20240221,090900,4073080,8630,8630,8630,8630,0
|
|
20240221,090800,4073080,8630,8630,8630,8630,0
|
|
20240221,090700,4073080,8630,8630,8630,8630,38
|
|
20240221,090600,3745140,8630,8630,8630,8630,0
|
|
20240221,090500,3745140,8630,8630,8630,8630,130
|
|
20240221,090400,2623240,8680,8680,8680,8680,0
|
|
20240221,090300,2623240,8680,8680,8680,8680,1
|
|
20240221,090200,2614560,8600,8600,8600,8600,223
|
|
20240221,090100,696760,8600,8600,8600,8600,0
|
|
20240221,090000,696760,8600,8660,8660,8600,81
|