614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,191000,5124124345,4360,4360,4360,4360,0
|
|
20240220,190900,5124124345,4360,4360,4360,4360,0
|
|
20240220,190800,5124124345,4360,4360,4360,4360,0
|
|
20240220,190700,5124124345,4360,4360,4360,4360,0
|
|
20240220,190600,5124124345,4360,4360,4360,4360,0
|
|
20240220,190500,5124124345,4360,4360,4360,4360,0
|
|
20240220,190400,5124124345,4360,4360,4360,4360,0
|
|
20240220,190300,5124124345,4360,4360,4360,4360,0
|
|
20240220,190200,5124124345,4360,4360,4360,4360,0
|
|
20240220,190100,5124124345,4360,4360,4360,4360,0
|
|
20240220,190000,5124124345,4360,4360,4360,4360,0
|
|
20240220,185900,5124124345,4360,4360,4360,4360,0
|
|
20240220,185800,5124124345,4360,4360,4360,4360,0
|
|
20240220,185700,5124124345,4360,4360,4360,4360,0
|
|
20240220,185600,5124124345,4360,4360,4360,4360,0
|
|
20240220,185500,5124124345,4360,4360,4360,4360,0
|
|
20240220,185400,5124124345,4360,4360,4360,4360,0
|
|
20240220,185300,5124124345,4360,4360,4360,4360,0
|
|
20240220,185200,5124124345,4360,4360,4360,4360,0
|
|
20240220,185100,5124124345,4360,4360,4360,4360,0
|
|
20240220,185000,5124124345,4360,4360,4360,4360,0
|
|
20240220,184900,5124124345,4360,4360,4360,4360,0
|
|
20240220,184800,5124124345,4360,4360,4360,4360,0
|
|
20240220,184700,5124124345,4360,4360,4360,4360,0
|
|
20240220,184600,5124124345,4360,4360,4360,4360,0
|
|
20240220,184500,5124124345,4360,4360,4360,4360,0
|
|
20240220,184400,5124124345,4360,4360,4360,4360,0
|
|
20240220,184300,5124124345,4360,4360,4360,4360,0
|
|
20240220,184200,5124124345,4360,4360,4360,4360,0
|
|
20240220,184100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,184000,5124124345,4360,4360,4360,4360,0
|
|
20240220,183900,5124124345,4360,4360,4360,4360,0
|
|
20240220,183800,5124124345,4360,4360,4360,4360,0
|
|
20240220,183700,5124124345,4360,4360,4360,4360,0
|
|
20240220,183600,5124124345,4360,4360,4360,4360,0
|
|
20240220,183500,5124124345,4360,4360,4360,4360,0
|
|
20240220,183400,5124124345,4360,4360,4360,4360,0
|
|
20240220,183300,5124124345,4360,4360,4360,4360,0
|
|
20240220,183200,5124124345,4360,4360,4360,4360,0
|
|
20240220,183100,5124124345,4360,4360,4360,4360,0
|
|
20240220,183000,5124124345,4360,4360,4360,4360,0
|
|
20240220,182900,5124124345,4360,4360,4360,4360,0
|
|
20240220,182800,5124124345,4360,4360,4360,4360,0
|
|
20240220,182700,5124124345,4360,4360,4360,4360,0
|
|
20240220,182600,5124124345,4360,4360,4360,4360,0
|
|
20240220,182500,5124124345,4360,4360,4360,4360,0
|
|
20240220,182400,5124124345,4360,4360,4360,4360,0
|
|
20240220,182300,5124124345,4360,4360,4360,4360,0
|
|
20240220,182200,5124124345,4360,4360,4360,4360,0
|
|
20240220,182100,5124124345,4360,4360,4360,4360,0
|
|
20240220,182000,5124124345,4360,4360,4360,4360,0
|
|
20240220,181900,5124124345,4360,4360,4360,4360,0
|
|
20240220,181800,5124124345,4360,4360,4360,4360,0
|
|
20240220,181700,5124124345,4360,4360,4360,4360,0
|
|
20240220,181600,5124124345,4360,4360,4360,4360,0
|
|
20240220,181500,5124124345,4360,4360,4360,4360,0
|
|
20240220,181400,5124124345,4360,4360,4360,4360,0
|
|
20240220,181300,5124124345,4360,4360,4360,4360,0
|
|
20240220,181200,5124124345,4360,4360,4360,4360,0
|
|
20240220,181100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,181000,5124124345,4360,4360,4360,4360,0
|
|
20240220,180900,5124124345,4360,4360,4360,4360,0
|
|
20240220,180800,5124124345,4360,4360,4360,4360,0
|
|
20240220,180700,5124124345,4360,4360,4360,4360,0
|
|
20240220,180600,5124124345,4360,4360,4360,4360,0
|
|
20240220,180500,5124124345,4360,4360,4360,4360,0
|
|
20240220,180400,5124124345,4360,4360,4360,4360,0
|
|
20240220,180300,5124124345,4360,4360,4360,4360,0
|
|
20240220,180200,5124124345,4360,4360,4360,4360,0
|
|
20240220,180100,5124124345,4360,4360,4360,4360,0
|
|
20240220,180000,5124124345,4360,4360,4360,4360,0
|
|
20240220,175900,5124124345,4360,4360,4360,4360,0
|
|
20240220,175800,5124124345,4360,4360,4360,4360,0
|
|
20240220,175700,5124124345,4360,4360,4360,4360,0
|
|
20240220,175600,5124124345,4360,4360,4360,4360,0
|
|
20240220,175500,5124124345,4360,4360,4360,4360,0
|
|
20240220,175400,5124124345,4360,4360,4360,4360,0
|
|
20240220,175300,5124124345,4360,4360,4360,4360,0
|
|
20240220,175200,5124124345,4360,4360,4360,4360,0
|
|
20240220,175100,5124124345,4360,4360,4360,4360,0
|
|
20240220,175000,5124124345,4360,4360,4360,4360,0
|
|
20240220,174900,5124124345,4360,4360,4360,4360,0
|
|
20240220,174800,5124124345,4360,4360,4360,4360,0
|
|
20240220,174700,5124124345,4360,4360,4360,4360,0
|
|
20240220,174600,5124124345,4360,4360,4360,4360,0
|
|
20240220,174500,5124124345,4360,4360,4360,4360,0
|
|
20240220,174400,5124124345,4360,4360,4360,4360,0
|
|
20240220,174300,5124124345,4360,4360,4360,4360,0
|
|
20240220,174200,5124124345,4360,4360,4360,4360,0
|
|
20240220,174100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,174000,5124124345,4360,4360,4360,4360,0
|
|
20240220,173900,5124124345,4360,4360,4360,4360,0
|
|
20240220,173800,5124124345,4360,4360,4360,4360,0
|
|
20240220,173700,5124124345,4360,4360,4360,4360,0
|
|
20240220,173600,5124124345,4360,4360,4360,4360,0
|
|
20240220,173500,5124124345,4360,4360,4360,4360,0
|
|
20240220,173400,5124124345,4360,4360,4360,4360,0
|
|
20240220,173300,5124124345,4360,4360,4360,4360,0
|
|
20240220,173200,5124124345,4360,4360,4360,4360,0
|
|
20240220,173100,5124124345,4360,4360,4360,4360,0
|
|
20240220,173000,5124124345,4360,4360,4360,4360,0
|
|
20240220,172900,5124124345,4360,4360,4360,4360,0
|
|
20240220,172800,5124124345,4360,4360,4360,4360,0
|
|
20240220,172700,5124124345,4360,4360,4360,4360,0
|
|
20240220,172600,5124124345,4360,4360,4360,4360,0
|
|
20240220,172500,5124124345,4360,4360,4360,4360,0
|
|
20240220,172400,5124124345,4360,4360,4360,4360,0
|
|
20240220,172300,5124124345,4360,4360,4360,4360,0
|
|
20240220,172200,5124124345,4360,4360,4360,4360,0
|
|
20240220,172100,5124124345,4360,4360,4360,4360,0
|
|
20240220,172000,5124124345,4360,4360,4360,4360,0
|
|
20240220,171900,5124124345,4360,4360,4360,4360,0
|
|
20240220,171800,5124124345,4360,4360,4360,4360,0
|
|
20240220,171700,5124124345,4360,4360,4360,4360,0
|
|
20240220,171600,5124124345,4360,4360,4360,4360,0
|
|
20240220,171500,5124124345,4360,4360,4360,4360,0
|
|
20240220,171400,5124124345,4360,4360,4360,4360,0
|
|
20240220,171300,5124124345,4360,4360,4360,4360,0
|
|
20240220,171200,5124124345,4360,4360,4360,4360,0
|
|
20240220,171100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,171000,5124124345,4360,4360,4360,4360,0
|
|
20240220,170900,5124124345,4360,4360,4360,4360,0
|
|
20240220,170800,5124124345,4360,4360,4360,4360,0
|
|
20240220,170700,5124124345,4360,4360,4360,4360,0
|
|
20240220,170600,5124124345,4360,4360,4360,4360,0
|
|
20240220,170500,5124124345,4360,4360,4360,4360,0
|
|
20240220,170400,5124124345,4360,4360,4360,4360,0
|
|
20240220,170300,5124124345,4360,4360,4360,4360,0
|
|
20240220,170200,5124124345,4360,4360,4360,4360,0
|
|
20240220,170100,5124124345,4360,4360,4360,4360,0
|
|
20240220,170000,5124124345,4360,4360,4360,4360,0
|
|
20240220,165900,5124124345,4360,4360,4360,4360,0
|
|
20240220,165800,5124124345,4360,4360,4360,4360,0
|
|
20240220,165700,5124124345,4360,4360,4360,4360,0
|
|
20240220,165600,5124124345,4360,4360,4360,4360,0
|
|
20240220,165500,5124124345,4360,4360,4360,4360,0
|
|
20240220,165400,5124124345,4360,4360,4360,4360,0
|
|
20240220,165300,5124124345,4360,4360,4360,4360,0
|
|
20240220,165200,5124124345,4360,4360,4360,4360,0
|
|
20240220,165100,5124124345,4360,4360,4360,4360,0
|
|
20240220,165000,5124124345,4360,4360,4360,4360,0
|
|
20240220,164900,5124124345,4360,4360,4360,4360,0
|
|
20240220,164800,5124124345,4360,4360,4360,4360,0
|
|
20240220,164700,5124124345,4360,4360,4360,4360,0
|
|
20240220,164600,5124124345,4360,4360,4360,4360,0
|
|
20240220,164500,5124124345,4360,4360,4360,4360,0
|
|
20240220,164400,5124124345,4360,4360,4360,4360,0
|
|
20240220,164300,5124124345,4360,4360,4360,4360,0
|
|
20240220,164200,5124124345,4360,4360,4360,4360,0
|
|
20240220,164100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,164000,5124124345,4360,4360,4360,4360,0
|
|
20240220,163900,5124124345,4360,4360,4360,4360,0
|
|
20240220,163800,5124124345,4360,4360,4360,4360,0
|
|
20240220,163700,5124124345,4360,4360,4360,4360,0
|
|
20240220,163600,5124124345,4360,4360,4360,4360,0
|
|
20240220,163500,5124124345,4360,4360,4360,4360,0
|
|
20240220,163400,5124124345,4360,4360,4360,4360,0
|
|
20240220,163300,5124124345,4360,4360,4360,4360,0
|
|
20240220,163200,5124124345,4360,4360,4360,4360,0
|
|
20240220,163100,5124124345,4360,4360,4360,4360,0
|
|
20240220,163000,5124124345,4360,4360,4360,4360,0
|
|
20240220,162900,5124124345,4360,4360,4360,4360,0
|
|
20240220,162800,5124124345,4360,4360,4360,4360,0
|
|
20240220,162700,5124124345,4360,4360,4360,4360,0
|
|
20240220,162600,5124124345,4360,4360,4360,4360,0
|
|
20240220,162500,5124124345,4360,4360,4360,4360,0
|
|
20240220,162400,5124124345,4360,4360,4360,4360,0
|
|
20240220,162300,5124124345,4360,4360,4360,4360,0
|
|
20240220,162200,5124124345,4360,4360,4360,4360,0
|
|
20240220,162100,5124124345,4360,4360,4360,4360,0
|
|
20240220,162000,5124124345,4360,4360,4360,4360,0
|
|
20240220,161900,5124124345,4360,4360,4360,4360,0
|
|
20240220,161800,5124124345,4360,4360,4360,4360,0
|
|
20240220,161700,5124124345,4360,4360,4360,4360,0
|
|
20240220,161600,5124124345,4360,4360,4360,4360,0
|
|
20240220,161500,5124124345,4360,4360,4360,4360,0
|
|
20240220,161400,5124124345,4360,4360,4360,4360,0
|
|
20240220,161300,5124124345,4360,4360,4360,4360,0
|
|
20240220,161200,5124124345,4360,4360,4360,4360,0
|
|
20240220,161100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,161000,5124124345,4360,4360,4360,4360,0
|
|
20240220,160900,5124124345,4360,4360,4360,4360,0
|
|
20240220,160800,5124124345,4360,4360,4360,4360,0
|
|
20240220,160700,5124124345,4360,4360,4360,4360,0
|
|
20240220,160600,5124124345,4360,4360,4360,4360,0
|
|
20240220,160500,5124124345,4360,4360,4360,4360,0
|
|
20240220,160400,5124124345,4360,4360,4360,4360,0
|
|
20240220,160300,5124124345,4360,4360,4360,4360,0
|
|
20240220,160200,5124124345,4360,4360,4360,4360,0
|
|
20240220,160100,5124124345,4360,4360,4360,4360,0
|
|
20240220,160000,5124124345,4360,4360,4360,4360,0
|
|
20240220,155900,5124124345,4360,4360,4360,4360,0
|
|
20240220,155800,5124124345,4360,4360,4360,4360,0
|
|
20240220,155700,5124124345,4360,4360,4360,4360,0
|
|
20240220,155600,5124124345,4360,4360,4360,4360,0
|
|
20240220,155500,5124124345,4360,4360,4360,4360,0
|
|
20240220,155400,5124124345,4360,4360,4360,4360,0
|
|
20240220,155300,5124124345,4360,4360,4360,4360,0
|
|
20240220,155200,5124124345,4360,4360,4360,4360,0
|
|
20240220,155100,5124124345,4360,4360,4360,4360,0
|
|
20240220,155000,5124124345,4360,4360,4360,4360,0
|
|
20240220,154900,5124124345,4360,4360,4360,4360,0
|
|
20240220,154800,5124124345,4360,4360,4360,4360,0
|
|
20240220,154700,5124124345,4360,4360,4360,4360,0
|
|
20240220,154600,5124124345,4360,4360,4360,4360,0
|
|
20240220,154500,5124124345,4360,4360,4360,4360,0
|
|
20240220,154400,5124124345,4360,4360,4360,4360,0
|
|
20240220,154300,5124124345,4360,4360,4360,4360,0
|
|
20240220,154200,5124124345,4360,4360,4360,4360,0
|
|
20240220,154100,5124124345,4360,4360,4360,4360,27848
|
|
20240220,154000,5124124345,4360,4360,4360,4360,0
|
|
20240220,153900,5124124345,4360,4360,4360,4360,0
|
|
20240220,153800,5124124345,4360,4360,4360,4360,0
|
|
20240220,153700,5124124345,4360,4360,4360,4360,0
|
|
20240220,153600,5124124345,4360,4360,4360,4360,0
|
|
20240220,153500,5124124345,4360,4360,4360,4360,0
|
|
20240220,153400,5124124345,4360,4360,4360,4360,0
|
|
20240220,153300,5124124345,4360,4360,4360,4360,0
|
|
20240220,153200,5124124345,4360,4360,4360,4360,0
|
|
20240220,153100,5124124345,4360,4360,4360,4360,0
|
|
20240220,153000,5124124345,4360,4360,4360,4360,27848
|
|
20240220,152900,5002707065,4335,4335,4335,4335,0
|
|
20240220,152800,5002707065,4335,4335,4335,4335,0
|
|
20240220,152700,5002707065,4335,4335,4335,4335,0
|
|
20240220,152600,5002707065,4335,4335,4335,4335,0
|
|
20240220,152500,5002707065,4335,4335,4335,4335,0
|
|
20240220,152400,5002707065,4335,4335,4335,4335,0
|
|
20240220,152300,5002707065,4335,4335,4335,4335,0
|
|
20240220,152200,5002707065,4335,4335,4335,4335,0
|
|
20240220,152100,5002707065,4335,4335,4335,4335,0
|
|
20240220,152000,5002707065,4335,4335,4335,4335,0
|
|
20240220,151900,5002707065,4335,4320,4335,4320,4511
|
|
20240220,151800,4983188560,4320,4320,4325,4315,2284
|
|
20240220,151700,4973320600,4320,4325,4330,4320,3078
|
|
20240220,151600,4960011830,4330,4330,4335,4325,2792
|
|
20240220,151500,4947927410,4335,4325,4335,4325,11567
|
|
20240220,151400,4897845155,4330,4325,4330,4325,4565
|
|
20240220,151300,4878091350,4325,4325,4330,4320,3002
|
|
20240220,151200,4865110105,4320,4315,4325,4315,1646
|
|
20240220,151100,4858001040,4315,4325,4325,4315,2373
|
|
20240220,151000,4847753025,4320,4325,4325,4315,2935
|
|
20240220,150900,4835072585,4315,4325,4325,4315,2483
|
|
20240220,150800,4824350275,4320,4325,4330,4320,4139
|
|
20240220,150700,4806448090,4325,4325,4325,4315,1592
|
|
20240220,150600,4799578145,4315,4320,4320,4315,1097
|
|
20240220,150500,4794842715,4315,4315,4325,4315,2297
|
|
20240220,150400,4784930590,4315,4320,4325,4315,950
|
|
20240220,150300,4780831120,4325,4320,4325,4315,1471
|
|
20240220,150200,4774480995,4320,4320,4330,4315,3649
|
|
20240220,150100,4758718065,4330,4320,4330,4320,1490
|
|
20240220,150000,4752277450,4320,4325,4330,4320,3831
|
|
20240220,145900,4735708745,4325,4325,4330,4325,4348
|
|
20240220,145800,4716897540,4325,4320,4335,4320,587
|
|
20240220,145700,4714358620,4335,4320,4340,4320,9257
|
|
20240220,145600,4674354050,4340,4325,4340,4315,8784
|
|
20240220,145500,4636324370,4330,4310,4330,4310,2792
|
|
20240220,145400,4624266310,4310,4310,4315,4310,506
|
|
20240220,145300,4622085445,4305,4305,4315,4305,3908
|
|
20240220,145200,4605259840,4305,4305,4310,4305,1930
|
|
20240220,145100,4596950645,4305,4310,4310,4305,8748
|
|
20240220,145000,4559278265,4310,4320,4325,4310,4828
|
|
20240220,144900,4538448255,4325,4325,4330,4320,3878
|
|
20240220,144800,4521694540,4320,4330,4330,4320,1770
|
|
20240220,144700,4514041190,4320,4325,4330,4320,1589
|
|
20240220,144600,4507176305,4325,4325,4325,4320,1811
|
|
20240220,144500,4499345085,4325,4320,4325,4320,663
|
|
20240220,144400,4496478565,4320,4320,4335,4320,1149
|
|
20240220,144300,4491509455,4330,4325,4330,4320,2143
|
|
20240220,144200,4482242340,4330,4320,4330,4320,802
|
|
20240220,144100,4478777200,4320,4325,4330,4315,1232
|
|
20240220,144000,4473458000,4320,4320,4320,4320,1316
|
|
20240220,143900,4467772880,4320,4320,4320,4320,987
|
|
20240220,143800,4463509040,4320,4330,4335,4320,3877
|
|
20240220,143700,4446738545,4325,4315,4330,4315,772
|
|
20240220,143600,4443403250,4315,4325,4330,4315,934
|
|
20240220,143500,4439371265,4305,4340,4345,4305,24503
|
|
20240220,143400,4333536120,4345,4345,4345,4345,626
|
|
20240220,143300,4330816150,4345,4340,4345,4340,938
|
|
20240220,143200,4326742160,4340,4345,4345,4340,615
|
|
20240220,143100,4324070380,4350,4345,4350,4345,354
|
|
20240220,143000,4322531675,4350,4350,4350,4345,787
|
|
20240220,142900,4319110125,4350,4350,4350,4350,53
|
|
20240220,142800,4318879575,4350,4350,4350,4345,482
|
|
20240220,142700,4316784870,4350,4355,4355,4350,663
|
|
20240220,142600,4313898045,4360,4360,4365,4360,431
|
|
20240220,142500,4312018825,4365,4355,4365,4355,4715
|
|
20240220,142400,4291470610,4355,4350,4355,4350,824
|
|
20240220,142300,4287883690,4350,4340,4350,4340,575
|
|
20240220,142200,4285386140,4340,4345,4355,4340,3109
|
|
20240220,142100,4271871480,4345,4345,4350,4345,404
|
|
20240220,142000,4270115600,4355,4355,4355,4355,888
|
|
20240220,141900,4266248360,4345,4350,4350,4345,837
|
|
20240220,141800,4262608495,4345,4350,4350,4345,1015
|
|
20240220,141700,4258196720,4345,4350,4350,4345,1807
|
|
20240220,141600,4250337565,4345,4330,4360,4330,11191
|
|
20240220,141500,4201656750,4350,4330,4350,4325,3481
|
|
20240220,141400,4186552860,4330,4330,4345,4330,842
|
|
20240220,141300,4182901275,4325,4330,4335,4325,2941
|
|
20240220,141200,4170171430,4335,4325,4335,4325,1796
|
|
20240220,141100,4162401945,4330,4325,4335,4325,1352
|
|
20240220,141000,4156552885,4335,4335,4335,4325,4050
|
|
20240220,140900,4139030040,4335,4335,4345,4330,3599
|
|
20240220,140800,4123435415,4335,4335,4345,4330,1265
|
|
20240220,140700,4117950865,4345,4335,4345,4335,1325
|
|
20240220,140600,4112206890,4340,4330,4350,4330,1717
|
|
20240220,140500,4104762685,4330,4330,4345,4330,2160
|
|
20240220,140400,4095406710,4330,4345,4345,4330,1438
|
|
20240220,140300,4089171280,4340,4345,4355,4335,2604
|
|
20240220,140200,4077871495,4340,4340,4355,4335,8199
|
|
20240220,140100,4042207435,4340,4340,4340,4330,1397
|
|
20240220,140000,4036154105,4340,4335,4340,4335,834
|
|
20240220,135900,4032537415,4335,4350,4350,4335,673
|
|
20240220,135800,4029619165,4340,4345,4345,4340,876
|
|
20240220,135700,4025816945,4340,4345,4345,4340,776
|
|
20240220,135600,4022447600,4340,4345,4350,4340,768
|
|
20240220,135500,4019112240,4345,4330,4345,4330,2586
|
|
20240220,135400,4007884535,4330,4340,4340,4330,720
|
|
20240220,135300,4004766715,4330,4335,4335,4330,1185
|
|
20240220,135200,3999632290,4330,4330,4335,4330,1631
|
|
20240220,135100,3992563530,4330,4340,4340,4330,1088
|
|
20240220,135000,3987850505,4335,4330,4340,4330,990
|
|
20240220,134900,3983561735,4330,4335,4335,4330,2664
|
|
20240220,134800,3972017120,4345,4335,4345,4330,3127
|
|
20240220,134700,3958469920,4335,4335,4345,4335,1742
|
|
20240220,134600,3950918150,4340,4330,4340,4330,1499
|
|
20240220,134500,3944421335,4330,4350,4355,4330,23335
|
|
20240220,134400,3842994250,4350,4355,4360,4350,7376
|
|
20240220,134300,3810893870,4355,4360,4360,4355,450
|
|
20240220,134200,3808934070,4355,4355,4360,4355,665
|
|
20240220,134100,3806037985,4355,4355,4355,4355,4766
|
|
20240220,134000,3785282055,4355,4360,4360,4355,6145
|
|
20240220,133900,3758498225,4365,4360,4370,4360,1511
|
|
20240220,133800,3751909515,4370,4370,4370,4360,5847
|
|
20240220,133700,3726387825,4370,4365,4375,4365,1004
|
|
20240220,133600,3722004340,4365,4370,4370,4365,901
|
|
20240220,133500,3718070360,4370,4365,4370,4365,861
|
|
20240220,133400,3714308830,4365,4370,4385,4365,625
|
|
20240220,133300,3711579570,4370,4365,4370,4365,1201
|
|
20240220,133200,3706337135,4365,4370,4370,4365,1273
|
|
20240220,133100,3700778470,4370,4380,4380,4370,1733
|
|
20240220,133000,3693205150,4370,4365,4370,4365,431
|
|
20240220,132900,3691321690,4365,4375,4375,4365,2514
|
|
20240220,132800,3680336510,4370,4380,4380,4370,1506
|
|
20240220,132700,3673748965,4375,4380,4385,4375,735
|
|
20240220,132600,3670529635,4380,4390,4395,4380,556
|
|
20240220,132500,3668091560,4395,4390,4395,4390,148
|
|
20240220,132400,3667441225,4390,4390,4395,4390,211
|
|
20240220,132300,3666514735,4390,4385,4395,4385,34
|
|
20240220,132200,3666365545,4385,4390,4395,4385,518
|
|
20240220,132100,3664091675,4395,4390,4395,4390,117
|
|
20240220,132000,3663578040,4390,4395,4395,4390,1412
|
|
20240220,131900,3657372840,4400,4395,4400,4395,1659
|
|
20240220,131800,3650075745,4395,4395,4395,4395,0
|
|
20240220,131700,3650075745,4395,4390,4395,4390,3016
|
|
20240220,131600,3636822780,4390,4375,4390,4375,3887
|
|
20240220,131500,3619785525,4380,4380,4380,4380,943
|
|
20240220,131400,3615655185,4375,4380,4380,4375,399
|
|
20240220,131300,3613909505,4380,4385,4385,4380,129
|
|
20240220,131200,3613344020,4390,4400,4400,4390,479
|
|
20240220,131100,3611240375,4400,4385,4400,4385,167
|
|
20240220,131000,3610506375,4375,4380,4385,4370,7145
|
|
20240220,130900,3579234140,4380,4375,4380,4375,1900
|
|
20240220,130800,3570913810,4370,4370,4370,4370,0
|
|
20240220,130700,3570913810,4370,4370,4370,4370,114
|
|
20240220,130600,3570415630,4375,4375,4375,4365,103
|
|
20240220,130500,3569965695,4375,4370,4375,4370,5
|
|
20240220,130400,3569943840,4365,4370,4370,4365,175
|
|
20240220,130300,3569179890,4365,4365,4375,4365,620
|
|
20240220,130200,3566467630,4365,4375,4375,4365,1252
|
|
20240220,130100,3561002630,4365,4365,4365,4365,444
|
|
20240220,130000,3559064570,4360,4360,4365,4360,2840
|
|
20240220,125900,3546677235,4360,4370,4370,4360,3717
|
|
20240220,125800,3530455610,4370,4370,4370,4370,1047
|
|
20240220,125700,3525880220,4370,4375,4375,4370,106
|
|
20240220,125600,3525416485,4380,4375,4380,4375,166
|
|
20240220,125500,3524690225,4375,4370,4375,4370,241
|
|
20240220,125400,3523636760,4370,4370,4370,4370,8
|
|
20240220,125300,3523601800,4370,4380,4380,4370,28
|
|
20240220,125200,3523479340,4380,4370,4380,4365,1455
|
|
20240220,125100,3517123480,4370,4375,4375,4370,307
|
|
20240220,125000,3515781750,4375,4385,4385,4375,526
|
|
20240220,124900,3513480490,4400,4380,4400,4365,6980
|
|
20240220,124800,3482972215,4380,4375,4385,4375,239
|
|
20240220,124700,3481926205,4375,4380,4380,4375,830
|
|
20240220,124600,3478290935,4385,4385,4385,4385,11
|
|
20240220,124500,3478242700,4380,4390,4395,4380,802
|
|
20240220,124400,3474724525,4400,4390,4400,4385,377
|
|
20240220,124300,3473066790,4395,4385,4395,4385,127
|
|
20240220,124200,3472508690,4395,4380,4395,4380,176
|
|
20240220,124100,3471735715,4380,4380,4380,4380,0
|
|
20240220,124000,3471735715,4380,4380,4380,4380,1280
|
|
20240220,123900,3466129315,4380,4380,4380,4380,0
|
|
20240220,123800,3466129315,4380,4380,4380,4380,1107
|
|
20240220,123700,3461280655,4385,4380,4385,4380,206
|
|
20240220,123600,3460377770,4380,4380,4385,4375,1917
|
|
20240220,123500,3451981340,4385,4375,4385,4375,409
|
|
20240220,123400,3450189850,4375,4375,4375,4375,500
|
|
20240220,123300,3448002350,4375,4370,4375,4370,1373
|
|
20240220,123200,3442001570,4370,4370,4370,4370,347
|
|
20240220,123100,3440485180,4370,4375,4380,4370,3734
|
|
20240220,123000,3424161465,4380,4375,4380,4375,829
|
|
20240220,122900,3420533930,4380,4370,4380,4370,1287
|
|
20240220,122800,3414897420,4370,4385,4390,4370,14999
|
|
20240220,122700,3349223340,4390,4390,4390,4380,601
|
|
20240220,122600,3346585950,4390,4385,4390,4385,304
|
|
20240220,122500,3345252410,4390,4390,4390,4390,1046
|
|
20240220,122400,3340660470,4385,4385,4385,4385,253
|
|
20240220,122300,3339551065,4385,4385,4385,4380,1223
|
|
20240220,122200,3334190710,4380,4385,4385,4380,2471
|
|
20240220,122100,3323365375,4385,4385,4390,4385,590
|
|
20240220,122000,3320778220,4385,4385,4385,4380,755
|
|
20240220,121900,3317470835,4385,4380,4385,4380,382
|
|
20240220,121800,3315797570,4385,4390,4390,4385,3312
|
|
20240220,121700,3301274125,4390,4390,4390,4385,60
|
|
20240220,121600,3301010730,4385,4385,4385,4385,899
|
|
20240220,121500,3297068615,4385,4395,4395,4385,11032
|
|
20240220,121400,3248661740,4400,4395,4410,4390,7647
|
|
20240220,121300,3215076140,4400,4400,4405,4395,1490
|
|
20240220,121200,3208520385,4405,4405,4405,4400,1965
|
|
20240220,121100,3199873525,4400,4405,4405,4400,482
|
|
20240220,121000,3197750400,4405,4405,4405,4405,302
|
|
20240220,120900,3196420090,4405,4410,4410,4400,763
|
|
20240220,120800,3193059170,4410,4410,4410,4405,592
|
|
20240220,120700,3190448715,4410,4395,4415,4395,1016
|
|
20240220,120600,3185976555,4395,4400,4400,4395,9487
|
|
20240220,120500,3144251930,4400,4405,4405,4400,2304
|
|
20240220,120400,3134110160,4405,4405,4405,4405,2939
|
|
20240220,120300,3121163865,4405,4405,4405,4405,733
|
|
20240220,120200,3117935000,4405,4405,4410,4405,674
|
|
20240220,120100,3114965930,4405,4410,4410,4405,308
|
|
20240220,120000,3113607705,4410,4410,4415,4410,80
|
|
20240220,115900,3113254890,4410,4405,4410,4405,476
|
|
20240220,115800,3111156175,4410,4410,4410,4410,1591
|
|
20240220,115700,3104139865,4410,4410,4410,4410,858
|
|
20240220,115600,3100356085,4410,4410,4410,4410,325
|
|
20240220,115500,3098922835,4405,4415,4420,4405,4785
|
|
20240220,115400,3077820400,4415,4415,4420,4415,377
|
|
20240220,115300,3076154210,4415,4415,4415,4415,157
|
|
20240220,115200,3075461055,4420,4415,4420,4415,163
|
|
20240220,115100,3074741010,4415,4420,4420,4415,979
|
|
20240220,115000,3070417555,4420,4420,4420,4420,1280
|
|
20240220,114900,3064759955,4420,4420,4420,4420,62
|
|
20240220,114800,3064485915,4420,4420,4420,4420,81
|
|
20240220,114700,3064127895,4420,4425,4425,4420,799
|
|
20240220,114600,3060593190,4425,4435,4435,4425,480
|
|
20240220,114500,3058465955,4435,4435,4435,4435,500
|
|
20240220,114400,3056248455,4430,4425,4430,4425,82
|
|
20240220,114300,3055885320,4430,4430,4430,4420,154
|
|
20240220,114200,3055204175,4430,4430,4430,4430,552
|
|
20240220,114100,3052758815,4435,4435,4435,4430,1392
|
|
20240220,114000,3046585405,4435,4430,4435,4430,37
|
|
20240220,113900,3046421395,4430,4425,4430,4420,280
|
|
20240220,113800,3045181205,4425,4420,4430,4420,187
|
|
20240220,113700,3044353955,4420,4420,4425,4420,690
|
|
20240220,113600,3041303150,4420,4420,4420,4420,43
|
|
20240220,113500,3041113090,4420,4420,4420,4420,423
|
|
20240220,113400,3039243430,4425,4415,4425,4415,427
|
|
20240220,113300,3037356060,4415,4415,4415,4415,207
|
|
20240220,113200,3036442155,4415,4420,4420,4415,2711
|
|
20240220,113100,3024471475,4420,4420,4420,4420,215
|
|
20240220,113000,3023521175,4420,4415,4420,4415,168
|
|
20240220,112900,3022778625,4415,4420,4420,4415,51
|
|
20240220,112800,3022553215,4420,4415,4420,4415,23
|
|
20240220,112700,3022451640,4415,4420,4425,4415,209
|
|
20240220,112600,3021528290,4420,4415,4420,4415,271
|
|
20240220,112500,3020331395,4415,4410,4415,4410,359
|
|
20240220,112400,3018747160,4410,4415,4415,4410,583
|
|
20240220,112300,3016176090,4420,4415,4420,4410,1049
|
|
20240220,112200,3011546975,4420,4415,4420,4415,293
|
|
20240220,112100,3010253280,4415,4415,4420,4415,986
|
|
20240220,112000,3005899090,4415,4415,4420,4415,1023
|
|
20240220,111900,3001379225,4415,4410,4415,4410,3141
|
|
20240220,111800,2987514265,4410,4410,4410,4410,174
|
|
20240220,111700,2986746925,4410,4410,4410,4410,9
|
|
20240220,111600,2986707235,4415,4415,4415,4415,12
|
|
20240220,111500,2986654255,4410,4410,4410,4410,322
|
|
20240220,111400,2985234235,4410,4410,4410,4405,2561
|
|
20240220,111300,2973951495,4410,4415,4415,4405,217
|
|
20240220,111200,2972995095,4420,4410,4420,4410,106
|
|
20240220,111100,2972527475,4410,4415,4415,4410,1063
|
|
20240220,111000,2967836330,4410,4410,4410,4410,380
|
|
20240220,110900,2966160530,4410,4405,4410,4405,287
|
|
20240220,110800,2964895695,4405,4410,4415,4405,739
|
|
20240220,110700,2961635720,4405,4405,4405,4405,501
|
|
20240220,110600,2959428815,4405,4410,4410,4405,4976
|
|
20240220,110500,2937501005,4415,4415,4415,4415,1
|
|
20240220,110400,2937496590,4410,4415,4415,4410,1650
|
|
20240220,110300,2930217765,4410,4415,4415,4410,24
|
|
20240220,110200,2930111895,4420,4415,4420,4410,834
|
|
20240220,110100,2926429925,4420,4415,4420,4415,1076
|
|
20240220,110000,2921674340,4410,4410,4410,4410,1032
|
|
20240220,105900,2917123220,4410,4410,4410,4410,248
|
|
20240220,105800,2916029540,4410,4405,4410,4400,1227
|
|
20240220,105700,2910624775,4405,4400,4415,4400,1307
|
|
20240220,105600,2904872840,4405,4415,4420,4400,12591
|
|
20240220,105500,2849323765,4415,4415,4415,4415,243
|
|
20240220,105400,2848250920,4415,4420,4425,4415,966
|
|
20240220,105300,2843984650,4420,4415,4425,4415,1941
|
|
20240220,105200,2835407350,4420,4420,4425,4420,2827
|
|
20240220,105100,2822911900,4425,4425,4425,4420,1904
|
|
20240220,105000,2814490280,4430,4425,4430,4425,1303
|
|
20240220,104900,2808724385,4425,4425,4425,4425,2072
|
|
20240220,104800,2799555785,4430,4430,4435,4430,1764
|
|
20240220,104700,2791737585,4430,4430,4430,4430,620
|
|
20240220,104600,2788990985,4430,4445,4445,4430,9967
|
|
20240220,104500,2744760205,4445,4460,4465,4445,2897
|
|
20240220,104400,2731860035,4450,4465,4465,4450,1540
|
|
20240220,104300,2725001035,4455,4460,4465,4455,718
|
|
20240220,104200,2721796535,4455,4465,4465,4455,5050
|
|
20240220,104100,2699280980,4465,4470,4470,4465,5590
|
|
20240220,104000,2674300450,4470,4460,4470,4460,2168
|
|
20240220,103900,2664622390,4465,4455,4465,4455,7499
|
|
20240220,103800,2631174820,4450,4455,4455,4450,655
|
|
20240220,103700,2628257190,4450,4450,4450,4445,709
|
|
20240220,103600,2625102390,4445,4445,4445,4445,815
|
|
20240220,103500,2621479715,4445,4450,4450,4440,1945
|
|
20240220,103400,2612842130,4450,4450,4450,4450,833
|
|
20240220,103300,2609135280,4450,4445,4450,4435,3027
|
|
20240220,103200,2595705560,4450,4445,4450,4445,743
|
|
20240220,103100,2592402915,4445,4445,4445,4445,1071
|
|
20240220,103000,2587642320,4440,4445,4445,4440,1158
|
|
20240220,102900,2582498260,4445,4445,4445,4445,265
|
|
20240220,102800,2581320335,4440,4440,4440,4440,174
|
|
20240220,102700,2580547775,4440,4440,4440,4440,1362
|
|
20240220,102600,2574500495,4440,4445,4445,4440,245
|
|
20240220,102500,2573411490,4445,4440,4445,4440,69
|
|
20240220,102400,2573104900,4440,4430,4440,4430,2448
|
|
20240220,102300,2562250475,4435,4430,4435,4425,5028
|
|
20240220,102200,2539968240,4435,4440,4440,4425,7044
|
|
20240220,102100,2508721705,4445,4445,4450,4430,7932
|
|
20240220,102000,2473486615,4445,4455,4455,4445,7216
|
|
20240220,101900,2441364450,4455,4440,4460,4440,9919
|
|
20240220,101800,2397214775,4440,4430,4440,4430,306
|
|
20240220,101700,2395859135,4430,4435,4435,4430,336
|
|
20240220,101600,2394369960,4430,4440,4440,4430,351
|
|
20240220,101500,2392814160,4430,4425,4435,4425,1127
|
|
20240220,101400,2387819700,4420,4415,4430,4415,1741
|
|
20240220,101300,2380115235,4415,4405,4415,4405,749
|
|
20240220,101200,2376810670,4410,4415,4420,4410,913
|
|
20240220,101100,2372781105,4420,4420,4420,4415,1209
|
|
20240220,101000,2367437515,4420,4415,4420,4415,274
|
|
20240220,100900,2366226840,4415,4420,4420,4415,2037
|
|
20240220,100800,2357223805,4420,4420,4420,4420,181
|
|
20240220,100700,2356423785,4420,4415,4420,4415,583
|
|
20240220,100600,2353847025,4420,4415,4420,4415,224
|
|
20240220,100500,2352857455,4415,4425,4425,4415,326
|
|
20240220,100400,2351417945,4415,4415,4420,4415,1075
|
|
20240220,100300,2346669420,4415,4410,4415,4410,76
|
|
20240220,100200,2346333955,4410,4405,4410,4395,2844
|
|
20240220,100100,2333796450,4395,4395,4395,4395,174
|
|
20240220,100000,2333031720,4395,4405,4410,4390,12283
|
|
20240220,095900,2279007580,4410,4405,4410,4405,937
|
|
20240220,095800,2274879680,4405,4410,4410,4405,1843
|
|
20240220,095700,2266757505,4410,4415,4415,4410,1053
|
|
20240220,095600,2262109510,4420,4410,4420,4405,3308
|
|
20240220,095500,2247526590,4410,4420,4420,4405,7884
|
|
20240220,095400,2212755685,4420,4425,4425,4420,2293
|
|
20240220,095300,2202620425,4425,4420,4425,4420,2034
|
|
20240220,095200,2193626840,4420,4420,4420,4420,1848
|
|
20240220,095100,2185458680,4420,4430,4430,4420,7060
|
|
20240220,095000,2154209520,4440,4435,4440,4435,1637
|
|
20240220,094900,2146948770,4440,4445,4450,4435,1692
|
|
20240220,094800,2139431155,4430,4440,4440,4430,1580
|
|
20240220,094700,2132429495,4440,4445,4445,4435,4531
|
|
20240220,094600,2112313930,4435,4435,4445,4435,3875
|
|
20240220,094500,2095120295,4435,4445,4445,4435,212
|
|
20240220,094400,2094179900,4440,4465,4465,4440,4305
|
|
20240220,094300,2075020110,4460,4450,4460,4450,2249
|
|
20240220,094200,2064994815,4450,4450,4460,4450,3032
|
|
20240220,094100,2051488260,4455,4430,4455,4430,8868
|
|
20240220,094000,2012148605,4440,4420,4440,4420,2976
|
|
20240220,093900,1998967695,4420,4420,4420,4415,1442
|
|
20240220,093800,1992594555,4420,4420,4425,4415,444
|
|
20240220,093700,1990632020,4425,4420,4425,4415,1811
|
|
20240220,093600,1982629610,4415,4435,4440,4410,6505
|
|
20240220,093500,1953872360,4425,4430,4435,4420,2141
|
|
20240220,093400,1944391830,4430,4435,4440,4430,3222
|
|
20240220,093300,1930110900,4440,4435,4440,4430,781
|
|
20240220,093200,1926648765,4430,4445,4455,4430,3372
|
|
20240220,093100,1911668395,4445,4430,4455,4430,11666
|
|
20240220,093000,1859817725,4435,4440,4440,4430,1012
|
|
20240220,092900,1855327190,4435,4450,4450,4430,5230
|
|
20240220,092800,1832119465,4450,4420,4450,4410,8611
|
|
20240220,092700,1793866205,4415,4415,4425,4415,766
|
|
20240220,092600,1790484215,4415,4420,4425,4415,5487
|
|
20240220,092500,1766238550,4420,4425,4430,4420,758
|
|
20240220,092400,1762885105,4420,4430,4435,4415,3259
|
|
20240220,092300,1748468885,4430,4430,4435,4430,1682
|
|
20240220,092200,1741014280,4430,4425,4430,4425,1610
|
|
20240220,092100,1733885080,4430,4415,4430,4410,2925
|
|
20240220,092000,1720931410,4410,4425,4435,4410,3952
|
|
20240220,091900,1703441200,4425,4430,4440,4420,4219
|
|
20240220,091800,1684745370,4425,4395,4425,4395,5166
|
|
20240220,091700,1661943935,4395,4410,4410,4395,11854
|
|
20240220,091600,1609781870,4400,4405,4415,4390,14256
|
|
20240220,091500,1547025345,4405,4405,4420,4390,14497
|
|
20240220,091400,1483182930,4405,4425,4425,4405,31642
|
|
20240220,091300,1343471100,4425,4430,4435,4420,8414
|
|
20240220,091200,1306241875,4425,4435,4450,4420,20945
|
|
20240220,091100,1213505690,4440,4450,4450,4440,8762
|
|
20240220,091000,1174545065,4450,4450,4460,4445,17955
|
|
20240220,090900,1094676085,4450,4465,4480,4450,6873
|
|
20240220,090800,1063993405,4470,4470,4480,4455,4936
|
|
20240220,090700,1041926150,4465,4465,4470,4445,12314
|
|
20240220,090600,987035000,4460,4460,4480,4435,25444
|
|
20240220,090500,873559430,4465,4445,4465,4435,16433
|
|
20240220,090400,800499180,4445,4445,4465,4440,12976
|
|
20240220,090300,742767020,4445,4500,4500,4445,24377
|
|
20240220,090200,633631350,4500,4450,4515,4445,61421
|
|
20240220,090100,358292940,4445,4450,4480,4425,11301
|
|
20240220,090000,308005930,4425,4470,4485,4425,68978
|