635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,193100,27470966510,3230,3230,3230,3230,0
|
|
20240213,193000,27470966510,3230,3230,3230,3230,0
|
|
20240213,192900,27470966510,3230,3230,3230,3230,0
|
|
20240213,192800,27470966510,3230,3230,3230,3230,0
|
|
20240213,192700,27470966510,3230,3230,3230,3230,0
|
|
20240213,192600,27470966510,3230,3230,3230,3230,0
|
|
20240213,192500,27470966510,3230,3230,3230,3230,0
|
|
20240213,192400,27470966510,3230,3230,3230,3230,0
|
|
20240213,192300,27470966510,3230,3230,3230,3230,0
|
|
20240213,192200,27470966510,3230,3230,3230,3230,0
|
|
20240213,192100,27470966510,3230,3230,3230,3230,0
|
|
20240213,192000,27470966510,3230,3230,3230,3230,0
|
|
20240213,191900,27470966510,3230,3230,3230,3230,0
|
|
20240213,191800,27470966510,3230,3230,3230,3230,0
|
|
20240213,191700,27470966510,3230,3230,3230,3230,0
|
|
20240213,191600,27470966510,3230,3230,3230,3230,0
|
|
20240213,191500,27470966510,3230,3230,3230,3230,0
|
|
20240213,191400,27470966510,3230,3230,3230,3230,0
|
|
20240213,191300,27470966510,3230,3230,3230,3230,0
|
|
20240213,191200,27470966510,3230,3230,3230,3230,0
|
|
20240213,191100,27470966510,3230,3230,3230,3230,0
|
|
20240213,191000,27470966510,3230,3230,3230,3230,0
|
|
20240213,190900,27470966510,3230,3230,3230,3230,0
|
|
20240213,190800,27470966510,3230,3230,3230,3230,0
|
|
20240213,190700,27470966510,3230,3230,3230,3230,0
|
|
20240213,190600,27470966510,3230,3230,3230,3230,0
|
|
20240213,190500,27470966510,3230,3230,3230,3230,0
|
|
20240213,190400,27470966510,3230,3230,3230,3230,0
|
|
20240213,190300,27470966510,3230,3230,3230,3230,0
|
|
20240213,190200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,190100,27470966510,3230,3230,3230,3230,0
|
|
20240213,190000,27470966510,3230,3230,3230,3230,0
|
|
20240213,185900,27470966510,3230,3230,3230,3230,0
|
|
20240213,185800,27470966510,3230,3230,3230,3230,0
|
|
20240213,185700,27470966510,3230,3230,3230,3230,0
|
|
20240213,185600,27470966510,3230,3230,3230,3230,0
|
|
20240213,185500,27470966510,3230,3230,3230,3230,0
|
|
20240213,185400,27470966510,3230,3230,3230,3230,0
|
|
20240213,185300,27470966510,3230,3230,3230,3230,0
|
|
20240213,185200,27470966510,3230,3230,3230,3230,0
|
|
20240213,185100,27470966510,3230,3230,3230,3230,0
|
|
20240213,185000,27470966510,3230,3230,3230,3230,0
|
|
20240213,184900,27470966510,3230,3230,3230,3230,0
|
|
20240213,184800,27470966510,3230,3230,3230,3230,0
|
|
20240213,184700,27470966510,3230,3230,3230,3230,0
|
|
20240213,184600,27470966510,3230,3230,3230,3230,0
|
|
20240213,184500,27470966510,3230,3230,3230,3230,0
|
|
20240213,184400,27470966510,3230,3230,3230,3230,0
|
|
20240213,184300,27470966510,3230,3230,3230,3230,0
|
|
20240213,184200,27470966510,3230,3230,3230,3230,0
|
|
20240213,184100,27470966510,3230,3230,3230,3230,0
|
|
20240213,184000,27470966510,3230,3230,3230,3230,0
|
|
20240213,183900,27470966510,3230,3230,3230,3230,0
|
|
20240213,183800,27470966510,3230,3230,3230,3230,0
|
|
20240213,183700,27470966510,3230,3230,3230,3230,0
|
|
20240213,183600,27470966510,3230,3230,3230,3230,0
|
|
20240213,183500,27470966510,3230,3230,3230,3230,0
|
|
20240213,183400,27470966510,3230,3230,3230,3230,0
|
|
20240213,183300,27470966510,3230,3230,3230,3230,0
|
|
20240213,183200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,183100,27470966510,3230,3230,3230,3230,0
|
|
20240213,183000,27470966510,3230,3230,3230,3230,0
|
|
20240213,182900,27470966510,3230,3230,3230,3230,0
|
|
20240213,182800,27470966510,3230,3230,3230,3230,0
|
|
20240213,182700,27470966510,3230,3230,3230,3230,0
|
|
20240213,182600,27470966510,3230,3230,3230,3230,0
|
|
20240213,182500,27470966510,3230,3230,3230,3230,0
|
|
20240213,182400,27470966510,3230,3230,3230,3230,0
|
|
20240213,182300,27470966510,3230,3230,3230,3230,0
|
|
20240213,182200,27470966510,3230,3230,3230,3230,0
|
|
20240213,182100,27470966510,3230,3230,3230,3230,0
|
|
20240213,182000,27470966510,3230,3230,3230,3230,0
|
|
20240213,181900,27470966510,3230,3230,3230,3230,0
|
|
20240213,181800,27470966510,3230,3230,3230,3230,0
|
|
20240213,181700,27470966510,3230,3230,3230,3230,0
|
|
20240213,181600,27470966510,3230,3230,3230,3230,0
|
|
20240213,181500,27470966510,3230,3230,3230,3230,0
|
|
20240213,181400,27470966510,3230,3230,3230,3230,0
|
|
20240213,181300,27470966510,3230,3230,3230,3230,0
|
|
20240213,181200,27470966510,3230,3230,3230,3230,0
|
|
20240213,181100,27470966510,3230,3230,3230,3230,0
|
|
20240213,181000,27470966510,3230,3230,3230,3230,0
|
|
20240213,180900,27470966510,3230,3230,3230,3230,0
|
|
20240213,180800,27470966510,3230,3230,3230,3230,0
|
|
20240213,180700,27470966510,3230,3230,3230,3230,0
|
|
20240213,180600,27470966510,3230,3230,3230,3230,0
|
|
20240213,180500,27470966510,3230,3230,3230,3230,0
|
|
20240213,180400,27470966510,3230,3230,3230,3230,0
|
|
20240213,180300,27470966510,3230,3230,3230,3230,0
|
|
20240213,180200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,180100,27470966510,3230,3230,3230,3230,0
|
|
20240213,180000,27470966510,3230,3230,3230,3230,0
|
|
20240213,175900,27470966510,3230,3230,3230,3230,0
|
|
20240213,175800,27470966510,3230,3230,3230,3230,0
|
|
20240213,175700,27470966510,3230,3230,3230,3230,0
|
|
20240213,175600,27470966510,3230,3230,3230,3230,0
|
|
20240213,175500,27470966510,3230,3230,3230,3230,0
|
|
20240213,175400,27470966510,3230,3230,3230,3230,0
|
|
20240213,175300,27470966510,3230,3230,3230,3230,0
|
|
20240213,175200,27470966510,3230,3230,3230,3230,0
|
|
20240213,175100,27470966510,3230,3230,3230,3230,0
|
|
20240213,175000,27470966510,3230,3230,3230,3230,0
|
|
20240213,174900,27470966510,3230,3230,3230,3230,0
|
|
20240213,174800,27470966510,3230,3230,3230,3230,0
|
|
20240213,174700,27470966510,3230,3230,3230,3230,0
|
|
20240213,174600,27470966510,3230,3230,3230,3230,0
|
|
20240213,174500,27470966510,3230,3230,3230,3230,0
|
|
20240213,174400,27470966510,3230,3230,3230,3230,0
|
|
20240213,174300,27470966510,3230,3230,3230,3230,0
|
|
20240213,174200,27470966510,3230,3230,3230,3230,0
|
|
20240213,174100,27470966510,3230,3230,3230,3230,0
|
|
20240213,174000,27470966510,3230,3230,3230,3230,0
|
|
20240213,173900,27470966510,3230,3230,3230,3230,0
|
|
20240213,173800,27470966510,3230,3230,3230,3230,0
|
|
20240213,173700,27470966510,3230,3230,3230,3230,0
|
|
20240213,173600,27470966510,3230,3230,3230,3230,0
|
|
20240213,173500,27470966510,3230,3230,3230,3230,0
|
|
20240213,173400,27470966510,3230,3230,3230,3230,0
|
|
20240213,173300,27470966510,3230,3230,3230,3230,0
|
|
20240213,173200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,173100,27470966510,3230,3230,3230,3230,0
|
|
20240213,173000,27470966510,3230,3230,3230,3230,0
|
|
20240213,172900,27470966510,3230,3230,3230,3230,0
|
|
20240213,172800,27470966510,3230,3230,3230,3230,0
|
|
20240213,172700,27470966510,3230,3230,3230,3230,0
|
|
20240213,172600,27470966510,3230,3230,3230,3230,0
|
|
20240213,172500,27470966510,3230,3230,3230,3230,0
|
|
20240213,172400,27470966510,3230,3230,3230,3230,0
|
|
20240213,172300,27470966510,3230,3230,3230,3230,0
|
|
20240213,172200,27470966510,3230,3230,3230,3230,0
|
|
20240213,172100,27470966510,3230,3230,3230,3230,0
|
|
20240213,172000,27470966510,3230,3230,3230,3230,0
|
|
20240213,171900,27470966510,3230,3230,3230,3230,0
|
|
20240213,171800,27470966510,3230,3230,3230,3230,0
|
|
20240213,171700,27470966510,3230,3230,3230,3230,0
|
|
20240213,171600,27470966510,3230,3230,3230,3230,0
|
|
20240213,171500,27470966510,3230,3230,3230,3230,0
|
|
20240213,171400,27470966510,3230,3230,3230,3230,0
|
|
20240213,171300,27470966510,3230,3230,3230,3230,0
|
|
20240213,171200,27470966510,3230,3230,3230,3230,0
|
|
20240213,171100,27470966510,3230,3230,3230,3230,0
|
|
20240213,171000,27470966510,3230,3230,3230,3230,0
|
|
20240213,170900,27470966510,3230,3230,3230,3230,0
|
|
20240213,170800,27470966510,3230,3230,3230,3230,0
|
|
20240213,170700,27470966510,3230,3230,3230,3230,0
|
|
20240213,170600,27470966510,3230,3230,3230,3230,0
|
|
20240213,170500,27470966510,3230,3230,3230,3230,0
|
|
20240213,170400,27470966510,3230,3230,3230,3230,0
|
|
20240213,170300,27470966510,3230,3230,3230,3230,0
|
|
20240213,170200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,170100,27470966510,3230,3230,3230,3230,0
|
|
20240213,170000,27470966510,3230,3230,3230,3230,0
|
|
20240213,165900,27470966510,3230,3230,3230,3230,0
|
|
20240213,165800,27470966510,3230,3230,3230,3230,0
|
|
20240213,165700,27470966510,3230,3230,3230,3230,0
|
|
20240213,165600,27470966510,3230,3230,3230,3230,0
|
|
20240213,165500,27470966510,3230,3230,3230,3230,0
|
|
20240213,165400,27470966510,3230,3230,3230,3230,0
|
|
20240213,165300,27470966510,3230,3230,3230,3230,0
|
|
20240213,165200,27470966510,3230,3230,3230,3230,0
|
|
20240213,165100,27470966510,3230,3230,3230,3230,0
|
|
20240213,165000,27470966510,3230,3230,3230,3230,0
|
|
20240213,164900,27470966510,3230,3230,3230,3230,0
|
|
20240213,164800,27470966510,3230,3230,3230,3230,0
|
|
20240213,164700,27470966510,3230,3230,3230,3230,0
|
|
20240213,164600,27470966510,3230,3230,3230,3230,0
|
|
20240213,164500,27470966510,3230,3230,3230,3230,0
|
|
20240213,164400,27470966510,3230,3230,3230,3230,0
|
|
20240213,164300,27470966510,3230,3230,3230,3230,0
|
|
20240213,164200,27470966510,3230,3230,3230,3230,0
|
|
20240213,164100,27470966510,3230,3230,3230,3230,0
|
|
20240213,164000,27470966510,3230,3230,3230,3230,0
|
|
20240213,163900,27470966510,3230,3230,3230,3230,0
|
|
20240213,163800,27470966510,3230,3230,3230,3230,0
|
|
20240213,163700,27470966510,3230,3230,3230,3230,0
|
|
20240213,163600,27470966510,3230,3230,3230,3230,0
|
|
20240213,163500,27470966510,3230,3230,3230,3230,0
|
|
20240213,163400,27470966510,3230,3230,3230,3230,0
|
|
20240213,163300,27470966510,3230,3230,3230,3230,0
|
|
20240213,163200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,163100,27470966510,3230,3230,3230,3230,0
|
|
20240213,163000,27470966510,3230,3230,3230,3230,0
|
|
20240213,162900,27470966510,3230,3230,3230,3230,0
|
|
20240213,162800,27470966510,3230,3230,3230,3230,0
|
|
20240213,162700,27470966510,3230,3230,3230,3230,0
|
|
20240213,162600,27470966510,3230,3230,3230,3230,0
|
|
20240213,162500,27470966510,3230,3230,3230,3230,0
|
|
20240213,162400,27470966510,3230,3230,3230,3230,0
|
|
20240213,162300,27470966510,3230,3230,3230,3230,0
|
|
20240213,162200,27470966510,3230,3230,3230,3230,0
|
|
20240213,162100,27470966510,3230,3230,3230,3230,0
|
|
20240213,162000,27470966510,3230,3230,3230,3230,0
|
|
20240213,161900,27470966510,3230,3230,3230,3230,0
|
|
20240213,161800,27470966510,3230,3230,3230,3230,0
|
|
20240213,161700,27470966510,3230,3230,3230,3230,0
|
|
20240213,161600,27470966510,3230,3230,3230,3230,0
|
|
20240213,161500,27470966510,3230,3230,3230,3230,0
|
|
20240213,161400,27470966510,3230,3230,3230,3230,0
|
|
20240213,161300,27470966510,3230,3230,3230,3230,0
|
|
20240213,161200,27470966510,3230,3230,3230,3230,0
|
|
20240213,161100,27470966510,3230,3230,3230,3230,0
|
|
20240213,161000,27470966510,3230,3230,3230,3230,0
|
|
20240213,160900,27470966510,3230,3230,3230,3230,0
|
|
20240213,160800,27470966510,3230,3230,3230,3230,0
|
|
20240213,160700,27470966510,3230,3230,3230,3230,0
|
|
20240213,160600,27470966510,3230,3230,3230,3230,0
|
|
20240213,160500,27470966510,3230,3230,3230,3230,0
|
|
20240213,160400,27470966510,3230,3230,3230,3230,0
|
|
20240213,160300,27470966510,3230,3230,3230,3230,0
|
|
20240213,160200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,160100,27470966510,3230,3230,3230,3230,0
|
|
20240213,160000,27470966510,3230,3230,3230,3230,0
|
|
20240213,155900,27470966510,3230,3230,3230,3230,0
|
|
20240213,155800,27470966510,3230,3230,3230,3230,0
|
|
20240213,155700,27470966510,3230,3230,3230,3230,0
|
|
20240213,155600,27470966510,3230,3230,3230,3230,0
|
|
20240213,155500,27470966510,3230,3230,3230,3230,0
|
|
20240213,155400,27470966510,3230,3230,3230,3230,0
|
|
20240213,155300,27470966510,3230,3230,3230,3230,0
|
|
20240213,155200,27470966510,3230,3230,3230,3230,0
|
|
20240213,155100,27470966510,3230,3230,3230,3230,0
|
|
20240213,155000,27470966510,3230,3230,3230,3230,0
|
|
20240213,154900,27470966510,3230,3230,3230,3230,0
|
|
20240213,154800,27470966510,3230,3230,3230,3230,0
|
|
20240213,154700,27470966510,3230,3230,3230,3230,0
|
|
20240213,154600,27470966510,3230,3230,3230,3230,0
|
|
20240213,154500,27470966510,3230,3230,3230,3230,0
|
|
20240213,154400,27470966510,3230,3230,3230,3230,0
|
|
20240213,154300,27470966510,3230,3230,3230,3230,0
|
|
20240213,154200,27470966510,3230,3230,3230,3230,0
|
|
20240213,154100,27470966510,3230,3230,3230,3230,0
|
|
20240213,154000,27470966510,3230,3230,3230,3230,0
|
|
20240213,153900,27470966510,3230,3230,3230,3230,0
|
|
20240213,153800,27470966510,3230,3230,3230,3230,0
|
|
20240213,153700,27470966510,3230,3230,3230,3230,0
|
|
20240213,153600,27470966510,3230,3230,3230,3230,0
|
|
20240213,153500,27470966510,3230,3230,3230,3230,0
|
|
20240213,153400,27470966510,3230,3230,3230,3230,0
|
|
20240213,153300,27470966510,3230,3230,3230,3230,0
|
|
20240213,153200,27470966510,3230,3230,3230,3230,54972
|
|
20240213,153100,27470966510,3230,3230,3230,3230,0
|
|
20240213,153000,27470966510,3230,3230,3230,3230,54972
|
|
20240213,152900,27293406950,3230,3230,3230,3230,0
|
|
20240213,152800,27293406950,3230,3230,3230,3230,0
|
|
20240213,152700,27293406950,3230,3230,3230,3230,0
|
|
20240213,152600,27293406950,3230,3230,3230,3230,0
|
|
20240213,152500,27293406950,3230,3230,3230,3230,0
|
|
20240213,152400,27293406950,3230,3230,3230,3230,0
|
|
20240213,152300,27293406950,3230,3230,3230,3230,0
|
|
20240213,152200,27293406950,3230,3230,3230,3230,0
|
|
20240213,152100,27293406950,3230,3230,3230,3230,0
|
|
20240213,152000,27293406950,3230,3230,3230,3230,0
|
|
20240213,151900,27293406950,3230,3240,3245,3230,18311
|
|
20240213,151800,27234130170,3240,3235,3245,3230,8768
|
|
20240213,151700,27205733640,3235,3230,3240,3230,15141
|
|
20240213,151600,27156732060,3230,3230,3235,3230,3511
|
|
20240213,151500,27145384400,3230,3230,3235,3225,6383
|
|
20240213,151400,27124775515,3230,3230,3230,3225,9924
|
|
20240213,151300,27092754165,3230,3230,3235,3225,5267
|
|
20240213,151200,27075752785,3230,3230,3230,3225,8690
|
|
20240213,151100,27047717470,3230,3230,3235,3225,10601
|
|
20240213,151000,27013525275,3230,3235,3235,3225,8247
|
|
20240213,150900,26986897515,3235,3230,3235,3225,7055
|
|
20240213,150800,26964120685,3230,3230,3230,3225,6806
|
|
20240213,150700,26942152510,3230,3235,3240,3225,18918
|
|
20240213,150600,26881032395,3235,3235,3240,3230,7608
|
|
20240213,150500,26856411045,3235,3240,3240,3235,5373
|
|
20240213,150400,26839021955,3240,3240,3245,3230,11771
|
|
20240213,150300,26800933305,3245,3245,3255,3240,11229
|
|
20240213,150200,26764518610,3255,3245,3255,3245,4782
|
|
20240213,150100,26748979035,3245,3245,3245,3240,2843
|
|
20240213,150000,26739760280,3245,3245,3245,3240,3727
|
|
20240213,145900,26727676335,3245,3245,3245,3240,2882
|
|
20240213,145800,26718329870,3245,3245,3245,3240,5200
|
|
20240213,145700,26701477490,3240,3240,3245,3240,4007
|
|
20240213,145600,26688493270,3240,3245,3245,3240,4824
|
|
20240213,145500,26672859140,3245,3240,3245,3240,3190
|
|
20240213,145400,26662517725,3245,3235,3245,3235,9528
|
|
20240213,145300,26631646865,3235,3240,3250,3235,21003
|
|
20240213,145200,26563646370,3245,3230,3245,3225,12259
|
|
20240213,145100,26523997725,3225,3230,3230,3225,4993
|
|
20240213,145000,26507887090,3225,3235,3235,3225,6072
|
|
20240213,144900,26488277690,3230,3230,3230,3225,7522
|
|
20240213,144800,26463993665,3230,3220,3235,3220,14563
|
|
20240213,144700,26416976605,3220,3225,3225,3215,19686
|
|
20240213,144600,26353573900,3225,3220,3230,3220,20755
|
|
20240213,144500,26286702885,3230,3230,3230,3220,37952
|
|
20240213,144400,26164345050,3230,3235,3235,3225,36621
|
|
20240213,144300,26046030620,3235,3245,3250,3235,20311
|
|
20240213,144200,25980192995,3250,3250,3250,3245,1223
|
|
20240213,144100,25976222945,3250,3255,3255,3245,10382
|
|
20240213,144000,25942481915,3255,3250,3255,3245,3933
|
|
20240213,143900,25929714700,3250,3250,3260,3245,10252
|
|
20240213,143800,25896381370,3250,3240,3250,3240,20485
|
|
20240213,143700,25829950030,3240,3245,3245,3240,2926
|
|
20240213,143600,25820467880,3245,3240,3245,3240,5253
|
|
20240213,143500,25803445955,3240,3240,3245,3235,14093
|
|
20240213,143400,25757825820,3240,3235,3245,3235,13084
|
|
20240213,143300,25715440440,3240,3250,3250,3230,13982
|
|
20240213,143200,25670167205,3245,3250,3255,3245,3903
|
|
20240213,143100,25657484275,3255,3240,3255,3235,36358
|
|
20240213,143000,25539623050,3240,3255,3255,3240,25422
|
|
20240213,142900,25457138055,3255,3260,3265,3245,41494
|
|
20240213,142800,25322270815,3265,3260,3270,3260,2352
|
|
20240213,142700,25314596110,3255,3260,3270,3250,16194
|
|
20240213,142600,25261855245,3265,3280,3280,3260,6188
|
|
20240213,142500,25241638565,3275,3265,3280,3265,12931
|
|
20240213,142400,25199343435,3265,3255,3265,3250,12935
|
|
20240213,142300,25157241310,3265,3265,3265,3250,39236
|
|
20240213,142200,25029492950,3270,3275,3275,3260,20957
|
|
20240213,142100,24961125370,3260,3270,3280,3255,30919
|
|
20240213,142000,24860185530,3270,3290,3290,3250,126070
|
|
20240213,141900,24449212445,3285,3310,3310,3285,21845
|
|
20240213,141800,24377168840,3295,3300,3310,3290,22793
|
|
20240213,141700,24301990245,3300,3300,3300,3285,39228
|
|
20240213,141600,24172839305,3300,3295,3300,3285,20033
|
|
20240213,141500,24106795675,3290,3280,3295,3275,11306
|
|
20240213,141400,24069633320,3280,3275,3280,3265,28409
|
|
20240213,141300,23976694000,3275,3275,3285,3270,30440
|
|
20240213,141200,23876894580,3280,3270,3285,3265,19893
|
|
20240213,141100,23811750800,3270,3270,3280,3265,14221
|
|
20240213,141000,23765262095,3275,3265,3280,3260,30190
|
|
20240213,140900,23666661155,3265,3265,3270,3260,15114
|
|
20240213,140800,23617312510,3265,3265,3270,3260,21796
|
|
20240213,140700,23546184035,3265,3270,3275,3255,54288
|
|
20240213,140600,23369064915,3275,3305,3310,3260,131660
|
|
20240213,140500,22937293165,3305,3305,3320,3300,69620
|
|
20240213,140400,22707004535,3300,3290,3305,3285,28913
|
|
20240213,140300,22611729605,3285,3290,3290,3275,33006
|
|
20240213,140200,22503421325,3290,3300,3305,3270,103373
|
|
20240213,140100,22163385740,3305,3285,3305,3275,132629
|
|
20240213,140000,21726794860,3285,3325,3335,3265,301391
|
|
20240213,135900,20730841455,3325,3395,3400,3315,248920
|
|
20240213,135800,19894762595,3395,3365,3400,3350,196822
|
|
20240213,135700,19230819755,3360,3395,3410,3330,379817
|
|
20240213,135600,17948665025,3405,3450,3465,3370,591357
|
|
20240213,135500,15914894410,3425,3425,3425,3425,0
|
|
20240213,135400,15914894410,3425,3285,3425,3280,504271
|
|
20240213,135300,14219310115,3275,3250,3290,3245,52007
|
|
20240213,135200,14048906425,3255,3260,3260,3255,16923
|
|
20240213,135100,13993809840,3260,3265,3265,3255,1321
|
|
20240213,135000,13989503620,3265,3260,3265,3260,1500
|
|
20240213,134900,13984608700,3255,3255,3255,3240,5037
|
|
20240213,134800,13968241600,3260,3255,3265,3250,3939
|
|
20240213,134700,13955408160,3250,3265,3270,3215,88873
|
|
20240213,134600,13668094660,3265,3270,3275,3265,14842
|
|
20240213,134500,13619617920,3265,3290,3290,3265,10341
|
|
20240213,134400,13585802645,3290,3270,3300,3260,12371
|
|
20240213,134300,13545111925,3270,3265,3275,3255,30424
|
|
20240213,134200,13445647535,3265,3260,3265,3260,3132
|
|
20240213,134100,13435436640,3260,3260,3270,3260,2856
|
|
20240213,134000,13426118540,3265,3265,3265,3260,3138
|
|
20240213,133900,13415874110,3265,3260,3280,3260,16686
|
|
20240213,133800,13361337320,3260,3265,3270,3260,5128
|
|
20240213,133700,13344602745,3275,3265,3280,3265,8266
|
|
20240213,133600,13317567600,3265,3285,3285,3265,10835
|
|
20240213,133500,13282096050,3280,3300,3305,3280,29068
|
|
20240213,133400,13186436725,3300,3315,3315,3285,38074
|
|
20240213,133300,13060631745,3320,3260,3320,3255,91768
|
|
20240213,133200,12757757915,3265,3270,3270,3265,6787
|
|
20240213,133100,12735586880,3270,3250,3270,3250,25154
|
|
20240213,133000,12653613885,3250,3250,3250,3245,4019
|
|
20240213,132900,12640552675,3250,3255,3260,3250,5321
|
|
20240213,132800,12623251930,3260,3255,3260,3250,16680
|
|
20240213,132700,12568925390,3255,3260,3260,3250,10209
|
|
20240213,132600,12535685180,3250,3245,3260,3245,32888
|
|
20240213,132500,12428688765,3250,3235,3250,3230,9715
|
|
20240213,132400,12397207320,3235,3235,3240,3230,1173
|
|
20240213,132300,12393415210,3235,3230,3235,3225,1370
|
|
20240213,132200,12388986420,3235,3230,3235,3230,2482
|
|
20240213,132100,12380958215,3230,3230,3230,3230,25
|
|
20240213,132000,12380877465,3230,3235,3235,3230,651
|
|
20240213,131900,12378774725,3230,3235,3235,3230,610
|
|
20240213,131800,12376801875,3230,3220,3235,3220,9582
|
|
20240213,131700,12345875130,3220,3215,3220,3215,2472
|
|
20240213,131600,12337916060,3220,3220,3220,3215,4189
|
|
20240213,131500,12324441800,3215,3215,3215,3210,1007
|
|
20240213,131400,12321204815,3215,3215,3215,3210,1193
|
|
20240213,131300,12317371810,3210,3215,3215,3210,2676
|
|
20240213,131200,12308778480,3215,3215,3220,3215,986
|
|
20240213,131100,12305608375,3220,3210,3220,3210,2345
|
|
20240213,131000,12298062155,3210,3210,3215,3210,198
|
|
20240213,130900,12297426045,3210,3210,3210,3210,670
|
|
20240213,130800,12295275345,3215,3220,3220,3210,419
|
|
20240213,130700,12293928000,3215,3215,3215,3215,1259
|
|
20240213,130600,12289880315,3210,3215,3215,3210,1847
|
|
20240213,130500,12283950745,3210,3220,3220,3210,2331
|
|
20240213,130400,12276457725,3220,3230,3230,3215,2597
|
|
20240213,130300,12268075690,3230,3220,3230,3215,1285
|
|
20240213,130200,12263937570,3220,3215,3220,3215,1543
|
|
20240213,130100,12258976575,3215,3220,3220,3215,121
|
|
20240213,130000,12258586960,3220,3215,3225,3215,817
|
|
20240213,125900,12255955180,3215,3215,3215,3210,715
|
|
20240213,125800,12253657095,3210,3210,3210,3210,1076
|
|
20240213,125700,12250203135,3205,3215,3215,3205,1669
|
|
20240213,125600,12244848815,3215,3210,3215,3210,3685
|
|
20240213,125500,12233017115,3210,3230,3230,3210,12425
|
|
20240213,125400,12192953485,3230,3225,3230,3225,345
|
|
20240213,125300,12191839245,3230,3230,3230,3225,930
|
|
20240213,125200,12188836490,3235,3225,3235,3225,5709
|
|
20240213,125100,12170397430,3230,3225,3230,3225,254
|
|
20240213,125000,12169577780,3225,3230,3235,3225,2413
|
|
20240213,124900,12161784090,3230,3225,3230,3225,1554
|
|
20240213,124800,12156766345,3220,3225,3225,3220,1471
|
|
20240213,124700,12152023220,3220,3220,3220,3220,218
|
|
20240213,124600,12151321260,3220,3220,3220,3220,886
|
|
20240213,124500,12148468340,3210,3210,3220,3210,1484
|
|
20240213,124400,12143704400,3210,3215,3220,3210,3964
|
|
20240213,124300,12130967675,3215,3220,3225,3215,1683
|
|
20240213,124200,12125550005,3220,3210,3225,3205,19810
|
|
20240213,124100,12061925730,3210,3205,3210,3205,5681
|
|
20240213,124000,12043695065,3205,3210,3210,3205,2750
|
|
20240213,123900,12034877400,3210,3210,3215,3210,6785
|
|
20240213,123800,12013084930,3210,3205,3215,3205,2363
|
|
20240213,123700,12005502130,3210,3210,3210,3205,2248
|
|
20240213,123600,11998286310,3210,3215,3215,3210,2462
|
|
20240213,123500,11990383280,3215,3210,3220,3210,52
|
|
20240213,123400,11990216045,3210,3210,3215,3210,871
|
|
20240213,123300,11987419235,3210,3215,3220,3210,6305
|
|
20240213,123200,11967179690,3215,3215,3220,3210,3225
|
|
20240213,123100,11956813420,3215,3225,3225,3215,3081
|
|
20240213,123000,11946884525,3225,3230,3230,3210,9799
|
|
20240213,122900,11915371155,3225,3220,3225,3210,9509
|
|
20240213,122800,11884837415,3210,3225,3225,3210,33470
|
|
20240213,122700,11777089775,3225,3225,3225,3225,24
|
|
20240213,122600,11777012375,3230,3220,3230,3220,5403
|
|
20240213,122500,11759577075,3220,3225,3225,3220,2426
|
|
20240213,122400,11751754095,3225,3225,3230,3220,13891
|
|
20240213,122300,11706956530,3225,3225,3230,3225,3912
|
|
20240213,122200,11694338955,3225,3230,3235,3225,12272
|
|
20240213,122100,11654701255,3230,3240,3245,3230,12501
|
|
20240213,122000,11614254745,3240,3240,3240,3235,1795
|
|
20240213,121900,11608442195,3240,3240,3240,3235,4195
|
|
20240213,121800,11594856455,3240,3240,3240,3240,151
|
|
20240213,121700,11594367215,3245,3245,3245,3240,520
|
|
20240213,121600,11592681815,3245,3240,3245,3240,397
|
|
20240213,121500,11591395060,3245,3245,3245,3245,1320
|
|
20240213,121400,11587111660,3245,3245,3245,3245,1388
|
|
20240213,121300,11582607600,3240,3235,3240,3235,446
|
|
20240213,121200,11581164315,3235,3235,3240,3235,2487
|
|
20240213,121100,11573118710,3235,3240,3240,3235,2153
|
|
20240213,121000,11566145095,3240,3240,3245,3240,3696
|
|
20240213,120900,11554157460,3240,3240,3250,3240,2755
|
|
20240213,120800,11545221005,3240,3245,3245,3240,3961
|
|
20240213,120700,11532369675,3245,3245,3245,3245,1942
|
|
20240213,120600,11526067885,3250,3250,3250,3240,8016
|
|
20240213,120500,11500095895,3240,3250,3250,3240,5572
|
|
20240213,120400,11482001535,3250,3250,3250,3240,3744
|
|
20240213,120300,11469845290,3240,3245,3250,3240,1214
|
|
20240213,120200,11465910425,3240,3245,3245,3240,1076
|
|
20240213,120100,11462420305,3245,3245,3245,3240,5368
|
|
20240213,120000,11445001150,3245,3245,3250,3245,2276
|
|
20240213,115900,11437613605,3250,3245,3250,3240,2119
|
|
20240213,115800,11430745740,3245,3240,3245,3240,3051
|
|
20240213,115700,11420859400,3240,3235,3240,3235,2371
|
|
20240213,115600,11413182095,3235,3245,3245,3235,7122
|
|
20240213,115500,11390106685,3245,3250,3250,3240,468
|
|
20240213,115400,11388589350,3240,3240,3250,3240,846
|
|
20240213,115300,11385848005,3245,3245,3245,3245,837
|
|
20240213,115200,11383131940,3240,3245,3245,3240,1138
|
|
20240213,115100,11379442305,3245,3250,3250,3240,1036
|
|
20240213,115000,11376082120,3240,3255,3260,3240,2513
|
|
20240213,114900,11367917740,3260,3255,3260,3250,2363
|
|
20240213,114800,11360229170,3255,3255,3255,3250,2889
|
|
20240213,114700,11350825535,3250,3255,3255,3250,579
|
|
20240213,114600,11348943405,3250,3255,3255,3250,4560
|
|
20240213,114500,11334122405,3255,3240,3255,3240,9713
|
|
20240213,114400,11302582780,3240,3245,3245,3240,6014
|
|
20240213,114300,11283079605,3250,3245,3250,3240,544
|
|
20240213,114200,11281314330,3240,3250,3250,3240,667
|
|
20240213,114100,11279153120,3250,3245,3250,3235,3902
|
|
20240213,114000,11266491845,3250,3240,3250,3230,33514
|
|
20240213,113900,11157892115,3240,3245,3245,3240,7299
|
|
20240213,113800,11134239640,3245,3250,3250,3240,1220
|
|
20240213,113700,11130282460,3240,3245,3250,3240,8668
|
|
20240213,113600,11102155590,3245,3240,3250,3240,1206
|
|
20240213,113500,11098247905,3240,3240,3255,3240,1454
|
|
20240213,113400,11093536920,3240,3250,3255,3240,6454
|
|
20240213,113300,11072603530,3255,3250,3255,3245,4876
|
|
20240213,113200,11056759915,3250,3245,3250,3245,1887
|
|
20240213,113100,11050634575,3245,3245,3250,3240,1239
|
|
20240213,113000,11046613510,3245,3240,3250,3240,931
|
|
20240213,112900,11043588985,3235,3245,3255,3235,6358
|
|
20240213,112800,11022958085,3245,3235,3255,3230,3521
|
|
20240213,112700,11011521755,3235,3255,3255,3230,56763
|
|
20240213,112600,10827861210,3250,3250,3255,3245,3481
|
|
20240213,112500,10816543735,3250,3250,3250,3245,3184
|
|
20240213,112400,10806201875,3250,3240,3250,3240,2118
|
|
20240213,112300,10799329905,3240,3250,3250,3240,8846
|
|
20240213,112200,10770623725,3250,3245,3255,3245,6587
|
|
20240213,112100,10749215075,3245,3260,3260,3245,22370
|
|
20240213,112000,10676459660,3260,3255,3270,3255,1863
|
|
20240213,111900,10670382260,3255,3270,3270,3255,14405
|
|
20240213,111800,10623431470,3265,3265,3270,3260,482
|
|
20240213,111700,10621858155,3260,3270,3270,3260,3243
|
|
20240213,111600,10611278895,3270,3265,3270,3260,1515
|
|
20240213,111500,10606333440,3260,3265,3265,3260,3598
|
|
20240213,111400,10594591815,3265,3265,3265,3265,3870
|
|
20240213,111300,10581956265,3265,3265,3265,3260,707
|
|
20240213,111200,10579650135,3260,3260,3270,3255,2072
|
|
20240213,111100,10572895015,3270,3250,3270,3250,4920
|
|
20240213,111000,10556836050,3250,3250,3260,3250,5920
|
|
20240213,110900,10537595435,3250,3260,3260,3250,8349
|
|
20240213,110800,10510413005,3265,3270,3275,3265,3892
|
|
20240213,110700,10497701560,3270,3255,3275,3255,4760
|
|
20240213,110600,10482149800,3255,3265,3265,3255,6209
|
|
20240213,110500,10461922945,3265,3265,3265,3255,2503
|
|
20240213,110400,10453765915,3275,3270,3275,3250,22929
|
|
20240213,110300,10379076040,3275,3280,3280,3270,5925
|
|
20240213,110200,10359676135,3280,3285,3290,3275,4494
|
|
20240213,110100,10344919290,3285,3275,3285,3275,1803
|
|
20240213,110000,10339005050,3280,3260,3285,3260,5963
|
|
20240213,105900,10319501390,3260,3260,3265,3250,25767
|
|
20240213,105800,10235582010,3265,3280,3280,3260,30889
|
|
20240213,105700,10134474715,3280,3280,3285,3280,3299
|
|
20240213,105600,10123653695,3280,3285,3290,3280,16016
|
|
20240213,105500,10071063380,3285,3295,3295,3285,20910
|
|
20240213,105400,10002289550,3295,3305,3310,3295,30001
|
|
20240213,105300,9903157745,3305,3305,3310,3295,17798
|
|
20240213,105200,9844329980,3300,3295,3315,3295,74921
|
|
20240213,105100,9597088720,3295,3285,3295,3280,28019
|
|
20240213,105000,9504951075,3285,3290,3290,3280,6705
|
|
20240213,104900,9482926115,3290,3290,3290,3285,17815
|
|
20240213,104800,9424347465,3290,3275,3290,3275,10180
|
|
20240213,104700,9390951130,3275,3275,3280,3275,3287
|
|
20240213,104600,9380185990,3275,3265,3275,3265,7001
|
|
20240213,104500,9357286645,3270,3270,3275,3265,4306
|
|
20240213,104400,9343210550,3270,3265,3275,3260,8744
|
|
20240213,104300,9314628745,3270,3275,3275,3265,12885
|
|
20240213,104200,9272515270,3275,3270,3280,3270,7582
|
|
20240213,104100,9247691355,3270,3280,3285,3270,22030
|
|
20240213,104000,9175463870,3285,3280,3290,3275,25334
|
|
20240213,103900,9092293465,3290,3285,3295,3280,54462
|
|
20240213,103800,8913255855,3290,3280,3290,3275,20803
|
|
20240213,103700,8844945175,3280,3265,3280,3265,13495
|
|
20240213,103600,8800745590,3265,3270,3270,3255,16013
|
|
20240213,103500,8748505650,3265,3270,3275,3265,22798
|
|
20240213,103400,8673997845,3275,3280,3280,3265,13642
|
|
20240213,103300,8629353390,3275,3285,3285,3265,32581
|
|
20240213,103200,8522758490,3275,3285,3285,3270,19407
|
|
20240213,103100,8459075855,3270,3270,3290,3270,40912
|
|
20240213,103000,8324868580,3275,3270,3280,3265,19978
|
|
20240213,102900,8259451305,3265,3265,3275,3265,6158
|
|
20240213,102800,8239318765,3265,3270,3275,3260,11988
|
|
20240213,102700,8200182730,3275,3260,3275,3260,25810
|
|
20240213,102600,8115940065,3255,3245,3260,3245,11221
|
|
20240213,102500,8079445945,3245,3250,3255,3245,9474
|
|
20240213,102400,8048656805,3255,3255,3260,3250,13612
|
|
20240213,102300,8004326500,3260,3250,3260,3250,23082
|
|
20240213,102200,7929119310,3250,3250,3255,3250,7675
|
|
20240213,102100,7904170140,3250,3250,3255,3245,4213
|
|
20240213,102000,7890483905,3250,3250,3255,3250,1371
|
|
20240213,101900,7886026235,3250,3255,3255,3245,2978
|
|
20240213,101800,7876346095,3255,3240,3255,3240,13925
|
|
20240213,101700,7831071605,3240,3240,3245,3235,8068
|
|
20240213,101600,7804957290,3245,3235,3245,3235,3390
|
|
20240213,101500,7793978035,3240,3235,3250,3230,10010
|
|
20240213,101400,7761570350,3235,3235,3240,3220,46160
|
|
20240213,101300,7612553625,3235,3255,3255,3235,13379
|
|
20240213,101200,7569184175,3255,3270,3270,3250,26256
|
|
20240213,101100,7483630885,3265,3275,3280,3265,10274
|
|
20240213,101000,7449998450,3280,3275,3280,3270,8533
|
|
20240213,100900,7422051825,3275,3275,3280,3275,8023
|
|
20240213,100800,7395749175,3280,3265,3280,3260,10854
|
|
20240213,100700,7360222085,3265,3260,3265,3250,3347
|
|
20240213,100600,7349319975,3260,3240,3260,3235,7645
|
|
20240213,100500,7324470450,3240,3240,3250,3230,5976
|
|
20240213,100400,7305092155,3240,3225,3250,3225,7567
|
|
20240213,100300,7280648590,3235,3245,3250,3220,16875
|
|
20240213,100200,7226102085,3245,3250,3260,3230,19826
|
|
20240213,100100,7161868320,3250,3255,3260,3250,18785
|
|
20240213,100000,7100761200,3255,3290,3290,3255,55905
|
|
20240213,095900,6917678225,3290,3295,3295,3280,32321
|
|
20240213,095800,6811384970,3295,3285,3295,3280,35825
|
|
20240213,095700,6693623555,3285,3280,3285,3280,28523
|
|
20240213,095600,6599950855,3280,3275,3285,3265,40609
|
|
20240213,095500,6466924595,3275,3280,3280,3270,64493
|
|
20240213,095400,6255627960,3270,3255,3275,3255,49674
|
|
20240213,095300,6093318510,3255,3245,3260,3235,48028
|
|
20240213,095200,5937232560,3245,3240,3250,3235,8125
|
|
20240213,095100,5910901380,3230,3240,3250,3230,31787
|
|
20240213,095000,5807983590,3240,3250,3250,3230,17452
|
|
20240213,094900,5751443730,3250,3250,3255,3240,57741
|
|
20240213,094800,5563853805,3245,3240,3250,3235,35546
|
|
20240213,094700,5448654085,3240,3245,3250,3235,18003
|
|
20240213,094600,5390282570,3245,3215,3250,3215,82965
|
|
20240213,094500,5121465595,3215,3220,3220,3215,7751
|
|
20240213,094400,5096526490,3220,3220,3220,3215,7769
|
|
20240213,094300,5071510945,3220,3220,3225,3220,13952
|
|
20240213,094200,5026554830,3225,3225,3230,3220,13174
|
|
20240213,094100,4984069575,3215,3205,3225,3205,36443
|
|
20240213,094000,4866895335,3205,3195,3210,3185,30118
|
|
20240213,093900,4770648535,3200,3200,3200,3190,2115
|
|
20240213,093800,4763884440,3190,3195,3205,3190,8193
|
|
20240213,093700,4737678230,3195,3195,3205,3195,13843
|
|
20240213,093600,4693406915,3190,3200,3205,3190,16861
|
|
20240213,093500,4639523095,3200,3195,3205,3190,25531
|
|
20240213,093400,4557933950,3195,3190,3195,3180,6387
|
|
20240213,093300,4537558995,3190,3180,3195,3175,8143
|
|
20240213,093200,4511605375,3175,3180,3190,3175,2860
|
|
20240213,093100,4502503695,3185,3175,3185,3170,5924
|
|
20240213,093000,4483684155,3175,3180,3190,3175,8296
|
|
20240213,092900,4457316805,3180,3175,3195,3175,4612
|
|
20240213,092800,4442643405,3175,3195,3200,3175,25063
|
|
20240213,092700,4362795815,3195,3205,3210,3190,54468
|
|
20240213,092600,4188488960,3205,3205,3210,3200,17804
|
|
20240213,092500,4131439530,3205,3190,3210,3185,34437
|
|
20240213,092400,4021158070,3185,3155,3195,3145,55156
|
|
20240213,092300,3846757745,3150,3170,3170,3145,48051
|
|
20240213,092200,3695021445,3175,3185,3190,3175,25345
|
|
20240213,092100,3614472710,3185,3200,3200,3185,8937
|
|
20240213,092000,3585963330,3200,3190,3200,3190,16209
|
|
20240213,091900,3534173655,3190,3205,3205,3190,15969
|
|
20240213,091800,3483158975,3200,3200,3205,3190,22410
|
|
20240213,091700,3411453450,3195,3190,3200,3190,14687
|
|
20240213,091600,3364575220,3195,3185,3195,3185,22543
|
|
20240213,091500,3292642890,3185,3200,3200,3185,28865
|
|
20240213,091400,3200490830,3200,3195,3210,3195,10502
|
|
20240213,091300,3166832300,3205,3205,3210,3185,41986
|
|
20240213,091200,3032671545,3210,3220,3230,3200,49642
|
|
20240213,091100,2873040325,3215,3215,3230,3210,31029
|
|
20240213,091000,2772989400,3210,3200,3220,3195,64269
|
|
20240213,090900,2566848695,3200,3190,3210,3185,44983
|
|
20240213,090800,2423026265,3190,3220,3235,3185,56065
|
|
20240213,090700,2243053960,3215,3230,3240,3215,62259
|
|
20240213,090600,2042122070,3240,3230,3245,3200,145018
|
|
20240213,090500,1574862845,3230,3190,3250,3175,236284
|
|
20240213,090400,818175475,3190,3110,3190,3100,86143
|
|
20240213,090300,546395435,3105,3115,3120,3105,15449
|
|
20240213,090200,498249435,3115,3120,3125,3095,38924
|
|
20240213,090100,377103495,3120,3090,3120,3080,49683
|
|
20240213,090000,223177510,3095,3115,3115,3080,69848
|