638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,193500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,193400,4738768135,3050,3050,3050,3050,0
|
|
20240221,193300,4738768135,3050,3050,3050,3050,0
|
|
20240221,193200,4738768135,3050,3050,3050,3050,0
|
|
20240221,193100,4738768135,3050,3050,3050,3050,0
|
|
20240221,193000,4738768135,3050,3050,3050,3050,0
|
|
20240221,192900,4738768135,3050,3050,3050,3050,0
|
|
20240221,192800,4738768135,3050,3050,3050,3050,0
|
|
20240221,192700,4738768135,3050,3050,3050,3050,0
|
|
20240221,192600,4738768135,3050,3050,3050,3050,0
|
|
20240221,192500,4738768135,3050,3050,3050,3050,0
|
|
20240221,192400,4738768135,3050,3050,3050,3050,0
|
|
20240221,192300,4738768135,3050,3050,3050,3050,0
|
|
20240221,192200,4738768135,3050,3050,3050,3050,0
|
|
20240221,192100,4738768135,3050,3050,3050,3050,0
|
|
20240221,192000,4738768135,3050,3050,3050,3050,0
|
|
20240221,191900,4738768135,3050,3050,3050,3050,0
|
|
20240221,191800,4738768135,3050,3050,3050,3050,0
|
|
20240221,191700,4738768135,3050,3050,3050,3050,0
|
|
20240221,191600,4738768135,3050,3050,3050,3050,0
|
|
20240221,191500,4738768135,3050,3050,3050,3050,0
|
|
20240221,191400,4738768135,3050,3050,3050,3050,0
|
|
20240221,191300,4738768135,3050,3050,3050,3050,0
|
|
20240221,191200,4738768135,3050,3050,3050,3050,0
|
|
20240221,191100,4738768135,3050,3050,3050,3050,0
|
|
20240221,191000,4738768135,3050,3050,3050,3050,0
|
|
20240221,190900,4738768135,3050,3050,3050,3050,0
|
|
20240221,190800,4738768135,3050,3050,3050,3050,0
|
|
20240221,190700,4738768135,3050,3050,3050,3050,0
|
|
20240221,190600,4738768135,3050,3050,3050,3050,0
|
|
20240221,190500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,190400,4738768135,3050,3050,3050,3050,0
|
|
20240221,190300,4738768135,3050,3050,3050,3050,0
|
|
20240221,190200,4738768135,3050,3050,3050,3050,0
|
|
20240221,190100,4738768135,3050,3050,3050,3050,0
|
|
20240221,190000,4738768135,3050,3050,3050,3050,0
|
|
20240221,185900,4738768135,3050,3050,3050,3050,0
|
|
20240221,185800,4738768135,3050,3050,3050,3050,0
|
|
20240221,185700,4738768135,3050,3050,3050,3050,0
|
|
20240221,185600,4738768135,3050,3050,3050,3050,0
|
|
20240221,185500,4738768135,3050,3050,3050,3050,0
|
|
20240221,185400,4738768135,3050,3050,3050,3050,0
|
|
20240221,185300,4738768135,3050,3050,3050,3050,0
|
|
20240221,185200,4738768135,3050,3050,3050,3050,0
|
|
20240221,185100,4738768135,3050,3050,3050,3050,0
|
|
20240221,185000,4738768135,3050,3050,3050,3050,0
|
|
20240221,184900,4738768135,3050,3050,3050,3050,0
|
|
20240221,184800,4738768135,3050,3050,3050,3050,0
|
|
20240221,184700,4738768135,3050,3050,3050,3050,0
|
|
20240221,184600,4738768135,3050,3050,3050,3050,0
|
|
20240221,184500,4738768135,3050,3050,3050,3050,0
|
|
20240221,184400,4738768135,3050,3050,3050,3050,0
|
|
20240221,184300,4738768135,3050,3050,3050,3050,0
|
|
20240221,184200,4738768135,3050,3050,3050,3050,0
|
|
20240221,184100,4738768135,3050,3050,3050,3050,0
|
|
20240221,184000,4738768135,3050,3050,3050,3050,0
|
|
20240221,183900,4738768135,3050,3050,3050,3050,0
|
|
20240221,183800,4738768135,3050,3050,3050,3050,0
|
|
20240221,183700,4738768135,3050,3050,3050,3050,0
|
|
20240221,183600,4738768135,3050,3050,3050,3050,0
|
|
20240221,183500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,183400,4738768135,3050,3050,3050,3050,0
|
|
20240221,183300,4738768135,3050,3050,3050,3050,0
|
|
20240221,183200,4738768135,3050,3050,3050,3050,0
|
|
20240221,183100,4738768135,3050,3050,3050,3050,0
|
|
20240221,183000,4738768135,3050,3050,3050,3050,0
|
|
20240221,182900,4738768135,3050,3050,3050,3050,0
|
|
20240221,182800,4738768135,3050,3050,3050,3050,0
|
|
20240221,182700,4738768135,3050,3050,3050,3050,0
|
|
20240221,182600,4738768135,3050,3050,3050,3050,0
|
|
20240221,182500,4738768135,3050,3050,3050,3050,0
|
|
20240221,182400,4738768135,3050,3050,3050,3050,0
|
|
20240221,182300,4738768135,3050,3050,3050,3050,0
|
|
20240221,182200,4738768135,3050,3050,3050,3050,0
|
|
20240221,182100,4738768135,3050,3050,3050,3050,0
|
|
20240221,182000,4738768135,3050,3050,3050,3050,0
|
|
20240221,181900,4738768135,3050,3050,3050,3050,0
|
|
20240221,181800,4738768135,3050,3050,3050,3050,0
|
|
20240221,181700,4738768135,3050,3050,3050,3050,0
|
|
20240221,181600,4738768135,3050,3050,3050,3050,0
|
|
20240221,181500,4738768135,3050,3050,3050,3050,0
|
|
20240221,181400,4738768135,3050,3050,3050,3050,0
|
|
20240221,181300,4738768135,3050,3050,3050,3050,0
|
|
20240221,181200,4738768135,3050,3050,3050,3050,0
|
|
20240221,181100,4738768135,3050,3050,3050,3050,0
|
|
20240221,181000,4738768135,3050,3050,3050,3050,0
|
|
20240221,180900,4738768135,3050,3050,3050,3050,0
|
|
20240221,180800,4738768135,3050,3050,3050,3050,0
|
|
20240221,180700,4738768135,3050,3050,3050,3050,0
|
|
20240221,180600,4738768135,3050,3050,3050,3050,0
|
|
20240221,180500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,180400,4738768135,3050,3050,3050,3050,0
|
|
20240221,180300,4738768135,3050,3050,3050,3050,0
|
|
20240221,180200,4738768135,3050,3050,3050,3050,0
|
|
20240221,180100,4738768135,3050,3050,3050,3050,0
|
|
20240221,180000,4738768135,3050,3050,3050,3050,0
|
|
20240221,175900,4738768135,3050,3050,3050,3050,0
|
|
20240221,175800,4738768135,3050,3050,3050,3050,0
|
|
20240221,175700,4738768135,3050,3050,3050,3050,0
|
|
20240221,175600,4738768135,3050,3050,3050,3050,0
|
|
20240221,175500,4738768135,3050,3050,3050,3050,0
|
|
20240221,175400,4738768135,3050,3050,3050,3050,0
|
|
20240221,175300,4738768135,3050,3050,3050,3050,0
|
|
20240221,175200,4738768135,3050,3050,3050,3050,0
|
|
20240221,175100,4738768135,3050,3050,3050,3050,0
|
|
20240221,175000,4738768135,3050,3050,3050,3050,0
|
|
20240221,174900,4738768135,3050,3050,3050,3050,0
|
|
20240221,174800,4738768135,3050,3050,3050,3050,0
|
|
20240221,174700,4738768135,3050,3050,3050,3050,0
|
|
20240221,174600,4738768135,3050,3050,3050,3050,0
|
|
20240221,174500,4738768135,3050,3050,3050,3050,0
|
|
20240221,174400,4738768135,3050,3050,3050,3050,0
|
|
20240221,174300,4738768135,3050,3050,3050,3050,0
|
|
20240221,174200,4738768135,3050,3050,3050,3050,0
|
|
20240221,174100,4738768135,3050,3050,3050,3050,0
|
|
20240221,174000,4738768135,3050,3050,3050,3050,0
|
|
20240221,173900,4738768135,3050,3050,3050,3050,0
|
|
20240221,173800,4738768135,3050,3050,3050,3050,0
|
|
20240221,173700,4738768135,3050,3050,3050,3050,0
|
|
20240221,173600,4738768135,3050,3050,3050,3050,0
|
|
20240221,173500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,173400,4738768135,3050,3050,3050,3050,0
|
|
20240221,173300,4738768135,3050,3050,3050,3050,0
|
|
20240221,173200,4738768135,3050,3050,3050,3050,0
|
|
20240221,173100,4738768135,3050,3050,3050,3050,0
|
|
20240221,173000,4738768135,3050,3050,3050,3050,0
|
|
20240221,172900,4738768135,3050,3050,3050,3050,0
|
|
20240221,172800,4738768135,3050,3050,3050,3050,0
|
|
20240221,172700,4738768135,3050,3050,3050,3050,0
|
|
20240221,172600,4738768135,3050,3050,3050,3050,0
|
|
20240221,172500,4738768135,3050,3050,3050,3050,0
|
|
20240221,172400,4738768135,3050,3050,3050,3050,0
|
|
20240221,172300,4738768135,3050,3050,3050,3050,0
|
|
20240221,172200,4738768135,3050,3050,3050,3050,0
|
|
20240221,172100,4738768135,3050,3050,3050,3050,0
|
|
20240221,172000,4738768135,3050,3050,3050,3050,0
|
|
20240221,171900,4738768135,3050,3050,3050,3050,0
|
|
20240221,171800,4738768135,3050,3050,3050,3050,0
|
|
20240221,171700,4738768135,3050,3050,3050,3050,0
|
|
20240221,171600,4738768135,3050,3050,3050,3050,0
|
|
20240221,171500,4738768135,3050,3050,3050,3050,0
|
|
20240221,171400,4738768135,3050,3050,3050,3050,0
|
|
20240221,171300,4738768135,3050,3050,3050,3050,0
|
|
20240221,171200,4738768135,3050,3050,3050,3050,0
|
|
20240221,171100,4738768135,3050,3050,3050,3050,0
|
|
20240221,171000,4738768135,3050,3050,3050,3050,0
|
|
20240221,170900,4738768135,3050,3050,3050,3050,0
|
|
20240221,170800,4738768135,3050,3050,3050,3050,0
|
|
20240221,170700,4738768135,3050,3050,3050,3050,0
|
|
20240221,170600,4738768135,3050,3050,3050,3050,0
|
|
20240221,170500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,170400,4738768135,3050,3050,3050,3050,0
|
|
20240221,170300,4738768135,3050,3050,3050,3050,0
|
|
20240221,170200,4738768135,3050,3050,3050,3050,0
|
|
20240221,170100,4738768135,3050,3050,3050,3050,0
|
|
20240221,170000,4738768135,3050,3050,3050,3050,0
|
|
20240221,165900,4738768135,3050,3050,3050,3050,0
|
|
20240221,165800,4738768135,3050,3050,3050,3050,0
|
|
20240221,165700,4738768135,3050,3050,3050,3050,0
|
|
20240221,165600,4738768135,3050,3050,3050,3050,0
|
|
20240221,165500,4738768135,3050,3050,3050,3050,0
|
|
20240221,165400,4738768135,3050,3050,3050,3050,0
|
|
20240221,165300,4738768135,3050,3050,3050,3050,0
|
|
20240221,165200,4738768135,3050,3050,3050,3050,0
|
|
20240221,165100,4738768135,3050,3050,3050,3050,0
|
|
20240221,165000,4738768135,3050,3050,3050,3050,0
|
|
20240221,164900,4738768135,3050,3050,3050,3050,0
|
|
20240221,164800,4738768135,3050,3050,3050,3050,0
|
|
20240221,164700,4738768135,3050,3050,3050,3050,0
|
|
20240221,164600,4738768135,3050,3050,3050,3050,0
|
|
20240221,164500,4738768135,3050,3050,3050,3050,0
|
|
20240221,164400,4738768135,3050,3050,3050,3050,0
|
|
20240221,164300,4738768135,3050,3050,3050,3050,0
|
|
20240221,164200,4738768135,3050,3050,3050,3050,0
|
|
20240221,164100,4738768135,3050,3050,3050,3050,0
|
|
20240221,164000,4738768135,3050,3050,3050,3050,0
|
|
20240221,163900,4738768135,3050,3050,3050,3050,0
|
|
20240221,163800,4738768135,3050,3050,3050,3050,0
|
|
20240221,163700,4738768135,3050,3050,3050,3050,0
|
|
20240221,163600,4738768135,3050,3050,3050,3050,0
|
|
20240221,163500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,163400,4738768135,3050,3050,3050,3050,0
|
|
20240221,163300,4738768135,3050,3050,3050,3050,0
|
|
20240221,163200,4738768135,3050,3050,3050,3050,0
|
|
20240221,163100,4738768135,3050,3050,3050,3050,0
|
|
20240221,163000,4738768135,3050,3050,3050,3050,0
|
|
20240221,162900,4738768135,3050,3050,3050,3050,0
|
|
20240221,162800,4738768135,3050,3050,3050,3050,0
|
|
20240221,162700,4738768135,3050,3050,3050,3050,0
|
|
20240221,162600,4738768135,3050,3050,3050,3050,0
|
|
20240221,162500,4738768135,3050,3050,3050,3050,0
|
|
20240221,162400,4738768135,3050,3050,3050,3050,0
|
|
20240221,162300,4738768135,3050,3050,3050,3050,0
|
|
20240221,162200,4738768135,3050,3050,3050,3050,0
|
|
20240221,162100,4738768135,3050,3050,3050,3050,0
|
|
20240221,162000,4738768135,3050,3050,3050,3050,0
|
|
20240221,161900,4738768135,3050,3050,3050,3050,0
|
|
20240221,161800,4738768135,3050,3050,3050,3050,0
|
|
20240221,161700,4738768135,3050,3050,3050,3050,0
|
|
20240221,161600,4738768135,3050,3050,3050,3050,0
|
|
20240221,161500,4738768135,3050,3050,3050,3050,0
|
|
20240221,161400,4738768135,3050,3050,3050,3050,0
|
|
20240221,161300,4738768135,3050,3050,3050,3050,0
|
|
20240221,161200,4738768135,3050,3050,3050,3050,0
|
|
20240221,161100,4738768135,3050,3050,3050,3050,0
|
|
20240221,161000,4738768135,3050,3050,3050,3050,0
|
|
20240221,160900,4738768135,3050,3050,3050,3050,0
|
|
20240221,160800,4738768135,3050,3050,3050,3050,0
|
|
20240221,160700,4738768135,3050,3050,3050,3050,0
|
|
20240221,160600,4738768135,3050,3050,3050,3050,0
|
|
20240221,160500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,160400,4738768135,3050,3050,3050,3050,0
|
|
20240221,160300,4738768135,3050,3050,3050,3050,0
|
|
20240221,160200,4738768135,3050,3050,3050,3050,0
|
|
20240221,160100,4738768135,3050,3050,3050,3050,0
|
|
20240221,160000,4738768135,3050,3050,3050,3050,0
|
|
20240221,155900,4738768135,3050,3050,3050,3050,0
|
|
20240221,155800,4738768135,3050,3050,3050,3050,0
|
|
20240221,155700,4738768135,3050,3050,3050,3050,0
|
|
20240221,155600,4738768135,3050,3050,3050,3050,0
|
|
20240221,155500,4738768135,3050,3050,3050,3050,0
|
|
20240221,155400,4738768135,3050,3050,3050,3050,0
|
|
20240221,155300,4738768135,3050,3050,3050,3050,0
|
|
20240221,155200,4738768135,3050,3050,3050,3050,0
|
|
20240221,155100,4738768135,3050,3050,3050,3050,0
|
|
20240221,155000,4738768135,3050,3050,3050,3050,0
|
|
20240221,154900,4738768135,3050,3050,3050,3050,0
|
|
20240221,154800,4738768135,3050,3050,3050,3050,0
|
|
20240221,154700,4738768135,3050,3050,3050,3050,0
|
|
20240221,154600,4738768135,3050,3050,3050,3050,0
|
|
20240221,154500,4738768135,3050,3050,3050,3050,0
|
|
20240221,154400,4738768135,3050,3050,3050,3050,0
|
|
20240221,154300,4738768135,3050,3050,3050,3050,0
|
|
20240221,154200,4738768135,3050,3050,3050,3050,0
|
|
20240221,154100,4738768135,3050,3050,3050,3050,0
|
|
20240221,154000,4738768135,3050,3050,3050,3050,0
|
|
20240221,153900,4738768135,3050,3050,3050,3050,0
|
|
20240221,153800,4738768135,3050,3050,3050,3050,0
|
|
20240221,153700,4738768135,3050,3050,3050,3050,0
|
|
20240221,153600,4738768135,3050,3050,3050,3050,0
|
|
20240221,153500,4738768135,3050,3050,3050,3050,11452
|
|
20240221,153400,4738768135,3050,3050,3050,3050,0
|
|
20240221,153300,4738768135,3050,3050,3050,3050,0
|
|
20240221,153200,4738768135,3050,3050,3050,3050,0
|
|
20240221,153100,4738768135,3050,3050,3050,3050,0
|
|
20240221,153000,4738768135,3050,3050,3050,3050,11452
|
|
20240221,152900,4703839535,3050,3050,3050,3050,0
|
|
20240221,152800,4703839535,3050,3050,3050,3050,0
|
|
20240221,152700,4703839535,3050,3050,3050,3050,0
|
|
20240221,152600,4703839535,3050,3050,3050,3050,0
|
|
20240221,152500,4703839535,3050,3050,3050,3050,0
|
|
20240221,152400,4703839535,3050,3050,3050,3050,0
|
|
20240221,152300,4703839535,3050,3050,3050,3050,0
|
|
20240221,152200,4703839535,3050,3050,3050,3050,0
|
|
20240221,152100,4703839535,3050,3050,3050,3050,0
|
|
20240221,152000,4703839535,3050,3050,3050,3050,0
|
|
20240221,151900,4703839535,3050,3055,3055,3050,6052
|
|
20240221,151800,4685380515,3050,3055,3055,3045,3520
|
|
20240221,151700,4674644590,3055,3055,3055,3050,1853
|
|
20240221,151600,4668992585,3055,3055,3055,3055,467
|
|
20240221,151500,4667565900,3050,3055,3055,3050,2433
|
|
20240221,151400,4660137285,3060,3055,3060,3050,570
|
|
20240221,151300,4658396330,3045,3050,3060,3045,4351
|
|
20240221,151200,4645125545,3050,3050,3050,3045,1503
|
|
20240221,151100,4640541410,3045,3050,3050,3045,2925
|
|
20240221,151000,4631620985,3050,3050,3055,3050,4293
|
|
20240221,150900,4618527250,3055,3055,3060,3050,546
|
|
20240221,150800,4616859585,3050,3055,3060,3050,2524
|
|
20240221,150700,4609155390,3055,3060,3060,3055,462
|
|
20240221,150600,4607742975,3060,3060,3060,3055,1094
|
|
20240221,150500,4604399570,3055,3045,3055,3045,211
|
|
20240221,150400,4603755495,3045,3055,3055,3045,1152
|
|
20240221,150300,4600242100,3050,3050,3050,3045,9908
|
|
20240221,150200,4570023170,3050,3055,3055,3050,3246
|
|
20240221,150100,4560121320,3055,3055,3055,3055,469
|
|
20240221,150000,4558688525,3055,3055,3055,3055,684
|
|
20240221,145900,4556598905,3055,3060,3060,3055,1892
|
|
20240221,145800,4550816340,3060,3055,3060,3050,312
|
|
20240221,145700,4549863605,3050,3045,3055,3045,2227
|
|
20240221,145600,4543070815,3045,3045,3045,3045,1159
|
|
20240221,145500,4539541660,3045,3045,3045,3045,1257
|
|
20240221,145400,4535714095,3045,3045,3050,3040,19787
|
|
20240221,145300,4475522700,3050,3055,3055,3045,1572
|
|
20240221,145200,4470728000,3050,3045,3050,3045,1222
|
|
20240221,145100,4467004295,3045,3065,3065,3045,44397
|
|
20240221,145000,4331503035,3065,3060,3065,3060,37
|
|
20240221,144900,4331389635,3055,3065,3070,3055,4183
|
|
20240221,144800,4318607390,3070,3060,3070,3055,5407
|
|
20240221,144700,4302077860,3070,3060,3070,3060,1401
|
|
20240221,144600,4297790755,3060,3065,3070,3060,4138
|
|
20240221,144500,4285126030,3065,3065,3065,3060,149
|
|
20240221,144400,4284669350,3065,3070,3070,3065,850
|
|
20240221,144300,4282061350,3070,3065,3070,3060,2111
|
|
20240221,144200,4275598845,3065,3065,3070,3065,3169
|
|
20240221,144100,4265885855,3065,3060,3065,3060,315
|
|
20240221,144000,4264920430,3060,3060,3070,3060,119
|
|
20240221,143900,4264556275,3060,3060,3070,3060,338
|
|
20240221,143800,4263520965,3060,3060,3070,3060,449
|
|
20240221,143700,4262145965,3070,3070,3070,3055,290
|
|
20240221,143600,4261258485,3060,3060,3060,3055,1346
|
|
20240221,143500,4257141190,3060,3060,3060,3060,50
|
|
20240221,143400,4256988190,3060,3060,3060,3055,5298
|
|
20240221,143300,4240802745,3055,3055,3060,3055,753
|
|
20240221,143200,4238501335,3055,3060,3060,3055,4983
|
|
20240221,143100,4223261855,3060,3060,3060,3055,1757
|
|
20240221,143000,4217887645,3060,3060,3065,3055,6811
|
|
20240221,142900,4197046000,3065,3070,3070,3065,87
|
|
20240221,142800,4196779190,3060,3070,3070,3060,4479
|
|
20240221,142700,4183070635,3060,3065,3070,3060,202
|
|
20240221,142600,4182451115,3065,3070,3070,3065,233
|
|
20240221,142500,4181736825,3065,3065,3070,3060,8598
|
|
20240221,142400,4155384080,3065,3070,3075,3065,2923
|
|
20240221,142300,4146411960,3070,3075,3075,3070,3901
|
|
20240221,142200,4134431950,3075,3075,3075,3070,109
|
|
20240221,142100,4134096795,3075,3075,3080,3070,1278
|
|
20240221,142000,4130166800,3080,3075,3080,3075,967
|
|
20240221,141900,4127192465,3075,3085,3085,3075,3628
|
|
20240221,141800,4116021965,3085,3080,3085,3080,573
|
|
20240221,141700,4114256765,3085,3085,3085,3085,2403
|
|
20240221,141600,4106843510,3090,3085,3090,3085,1271
|
|
20240221,141500,4102921770,3085,3085,3090,3085,824
|
|
20240221,141400,4100378470,3085,3090,3090,3085,1138
|
|
20240221,141300,4096867730,3090,3085,3090,3080,3136
|
|
20240221,141200,4087196290,3085,3080,3085,3080,8204
|
|
20240221,141100,4061903490,3080,3085,3085,3080,1129
|
|
20240221,141000,4058421025,3080,3085,3085,3080,402
|
|
20240221,140900,4057182855,3080,3085,3085,3080,193
|
|
20240221,140800,4056587925,3085,3085,3085,3085,605
|
|
20240221,140700,4054721500,3085,3085,3085,3080,752
|
|
20240221,140600,4052401630,3085,3080,3085,3075,3800
|
|
20240221,140500,4040699150,3085,3080,3085,3080,428
|
|
20240221,140400,4039379840,3080,3080,3085,3080,2637
|
|
20240221,140300,4031257195,3080,3080,3080,3075,96
|
|
20240221,140200,4030961565,3075,3075,3075,3075,191
|
|
20240221,140100,4030374240,3075,3075,3075,3075,5268
|
|
20240221,140000,4014175140,3080,3080,3080,3075,737
|
|
20240221,135900,4011905680,3075,3080,3080,3075,1106
|
|
20240221,135800,4008499205,3085,3085,3085,3080,709
|
|
20240221,135700,4006314890,3075,3080,3080,3075,956
|
|
20240221,135600,4003370760,3085,3075,3090,3075,10296
|
|
20240221,135500,3971608060,3080,3080,3085,3080,2108
|
|
20240221,135400,3965115195,3080,3090,3090,3075,2663
|
|
20240221,135300,3956914850,3080,3090,3090,3080,2324
|
|
20240221,135200,3949755190,3090,3080,3090,3080,20
|
|
20240221,135100,3949693400,3090,3080,3090,3080,10979
|
|
20240221,135000,3915853715,3080,3075,3080,3075,103
|
|
20240221,134900,3915536870,3080,3075,3080,3075,1042
|
|
20240221,134800,3912327560,3080,3080,3080,3080,90
|
|
20240221,134700,3912050360,3075,3075,3075,3075,133
|
|
20240221,134600,3911641385,3080,3075,3080,3075,1268
|
|
20240221,134500,3907736285,3080,3080,3080,3070,2065
|
|
20240221,134400,3901389370,3075,3080,3080,3075,175
|
|
20240221,134300,3900850920,3080,3075,3080,3075,1003
|
|
20240221,134200,3897766680,3080,3080,3080,3080,20
|
|
20240221,134100,3897705080,3080,3080,3080,3080,3
|
|
20240221,134000,3897695840,3080,3070,3080,3070,3245
|
|
20240221,133900,3887723670,3070,3070,3070,3070,3972
|
|
20240221,133800,3875529630,3070,3070,3070,3070,650
|
|
20240221,133700,3873534130,3070,3075,3080,3070,2174
|
|
20240221,133600,3866849330,3075,3070,3075,3070,543
|
|
20240221,133500,3865182105,3075,3080,3080,3075,1411
|
|
20240221,133400,3860842980,3085,3085,3085,3085,13
|
|
20240221,133300,3860802875,3085,3085,3085,3085,100
|
|
20240221,133200,3860494375,3085,3085,3085,3070,2818
|
|
20240221,133100,3851829895,3085,3085,3085,3085,0
|
|
20240221,133000,3851829895,3085,3080,3085,3075,528
|
|
20240221,132900,3850203690,3080,3080,3085,3075,1048
|
|
20240221,132800,3846980270,3085,3075,3085,3075,1204
|
|
20240221,132700,3843276185,3075,3085,3085,3075,603
|
|
20240221,132600,3841421360,3085,3085,3085,3080,824
|
|
20240221,132500,3838882980,3075,3085,3090,3075,1566
|
|
20240221,132400,3834060305,3090,3090,3090,3080,759
|
|
20240221,132300,3831717560,3080,3080,3090,3080,53
|
|
20240221,132200,3831554310,3090,3080,3090,3080,1236
|
|
20240221,132100,3827747070,3080,3080,3080,3080,350
|
|
20240221,132000,3826669070,3080,3075,3080,3075,571
|
|
20240221,131900,3824912375,3080,3080,3080,3075,103
|
|
20240221,131800,3824595395,3080,3080,3080,3080,3
|
|
20240221,131700,3824586155,3080,3085,3090,3080,3246
|
|
20240221,131600,3814583465,3085,3080,3085,3080,503
|
|
20240221,131500,3813033950,3080,3080,3080,3080,330
|
|
20240221,131400,3812017550,3080,3075,3080,3075,582
|
|
20240221,131300,3810227895,3075,3070,3075,3070,206
|
|
20240221,131200,3809594455,3070,3080,3080,3070,607
|
|
20240221,131100,3807730910,3070,3080,3080,3070,2291
|
|
20240221,131000,3800690260,3075,3075,3080,3075,11
|
|
20240221,130900,3800656430,3080,3075,3080,3075,350
|
|
20240221,130800,3799578580,3075,3075,3075,3075,2839
|
|
20240221,130700,3790848655,3070,3065,3070,3065,611
|
|
20240221,130600,3788972905,3070,3070,3070,3065,2104
|
|
20240221,130500,3782513775,3065,3070,3070,3065,1335
|
|
20240221,130400,3778417000,3070,3065,3070,3065,1176
|
|
20240221,130300,3774806685,3070,3070,3070,3070,333
|
|
20240221,130200,3773784375,3070,3065,3070,3065,3075
|
|
20240221,130100,3764344230,3070,3070,3070,3070,5512
|
|
20240221,130000,3747422390,3070,3075,3075,3070,2217
|
|
20240221,125900,3740616190,3075,3075,3075,3075,1
|
|
20240221,125800,3740613115,3070,3070,3070,3070,100
|
|
20240221,125700,3740306115,3075,3070,3075,3070,1324
|
|
20240221,125600,3736240930,3070,3075,3075,3070,1005
|
|
20240221,125500,3733155130,3075,3075,3075,3075,220
|
|
20240221,125400,3732478630,3080,3075,3080,3070,2449
|
|
20240221,125300,3724953745,3070,3070,3070,3070,166
|
|
20240221,125200,3724444125,3070,3080,3080,3070,6940
|
|
20240221,125100,3703113685,3080,3080,3080,3080,1455
|
|
20240221,125000,3698632285,3080,3080,3080,3080,67
|
|
20240221,124900,3698425925,3080,3080,3080,3075,770
|
|
20240221,124800,3696056825,3080,3080,3080,3070,281
|
|
20240221,124700,3695191435,3080,3080,3080,3080,2
|
|
20240221,124600,3695185275,3080,3080,3080,3070,943
|
|
20240221,124500,3692288365,3080,3080,3080,3070,3862
|
|
20240221,124400,3680412570,3080,3080,3080,3080,2004
|
|
20240221,124300,3674240250,3080,3095,3095,3080,391
|
|
20240221,124200,3673035875,3090,3085,3090,3085,1272
|
|
20240221,124100,3669105650,3085,3085,3090,3085,104
|
|
20240221,124000,3668784795,3080,3080,3095,3080,1308
|
|
20240221,123900,3664753410,3080,3080,3080,3080,158
|
|
20240221,123800,3664266770,3080,3085,3090,3070,3069
|
|
20240221,123700,3654837735,3085,3080,3085,3080,238
|
|
20240221,123600,3654104300,3080,3075,3080,3075,2041
|
|
20240221,123500,3647818030,3080,3075,3080,3075,833
|
|
20240221,123400,3645256550,3075,3070,3075,3070,215
|
|
20240221,123300,3644595470,3070,3070,3070,3070,0
|
|
20240221,123200,3644595470,3070,3070,3070,3070,752
|
|
20240221,123100,3642286830,3070,3080,3080,3070,303
|
|
20240221,123000,3641354130,3080,3080,3080,3070,629
|
|
20240221,122900,3639417100,3080,3080,3080,3080,126
|
|
20240221,122800,3639029020,3080,3080,3080,3080,0
|
|
20240221,122700,3639029020,3080,3075,3080,3070,2663
|
|
20240221,122600,3630840285,3075,3060,3075,3055,435
|
|
20240221,122500,3629510650,3055,3060,3075,3055,8350
|
|
20240221,122400,3603973575,3075,3060,3075,3055,3664
|
|
20240221,122300,3592762625,3060,3065,3070,3060,4932
|
|
20240221,122200,3577663265,3065,3070,3070,3065,8
|
|
20240221,122100,3577638740,3065,3080,3080,3065,168
|
|
20240221,122000,3577123615,3080,3065,3080,3060,1085
|
|
20240221,121900,3573802980,3080,3070,3090,3070,22
|
|
20240221,121800,3573735410,3070,3070,3070,3060,7970
|
|
20240221,121700,3549338790,3065,3075,3075,3065,16233
|
|
20240221,121600,3499482765,3075,3080,3095,3075,488
|
|
20240221,121500,3497981505,3080,3095,3095,3080,7081
|
|
20240221,121400,3476156290,3090,3095,3095,3090,580
|
|
20240221,121300,3474363690,3095,3090,3095,3090,1474
|
|
20240221,121200,3469808955,3090,3090,3090,3090,858
|
|
20240221,121100,3467157735,3090,3090,3090,3085,949
|
|
20240221,121000,3464225330,3085,3085,3085,3085,22
|
|
20240221,120900,3464157460,3085,3080,3085,3080,295
|
|
20240221,120800,3463248000,3090,3080,3090,3080,175
|
|
20240221,120700,3462708960,3080,3080,3080,3080,4541
|
|
20240221,120600,3448722680,3090,3085,3090,3085,19
|
|
20240221,120500,3448664055,3080,3080,3090,3080,216
|
|
20240221,120400,3447997990,3090,3085,3090,3085,100
|
|
20240221,120300,3447689445,3085,3080,3085,3080,766
|
|
20240221,120200,3445329380,3085,3085,3085,3080,1986
|
|
20240221,120100,3439211940,3085,3085,3085,3080,3519
|
|
20240221,120000,3428359055,3090,3090,3090,3085,293
|
|
20240221,115900,3427454895,3085,3085,3090,3085,3137
|
|
20240221,115800,3417777245,3080,3080,3080,3080,1
|
|
20240221,115700,3417774165,3085,3090,3090,3085,359
|
|
20240221,115600,3416665030,3080,3080,3080,3080,0
|
|
20240221,115500,3416665030,3080,3080,3080,3080,500
|
|
20240221,115400,3415125030,3085,3085,3085,3085,7
|
|
20240221,115300,3415103435,3085,3090,3090,3085,511
|
|
20240221,115200,3413526650,3090,3085,3090,3085,110
|
|
20240221,115100,3413186800,3090,3090,3090,3080,2008
|
|
20240221,115000,3406991365,3090,3090,3090,3090,50
|
|
20240221,114900,3406836865,3095,3085,3095,3085,95
|
|
20240221,114800,3406543405,3085,3085,3090,3085,64
|
|
20240221,114700,3406345955,3085,3085,3090,3085,589
|
|
20240221,114600,3404528835,3085,3090,3090,3085,835
|
|
20240221,114500,3401952685,3090,3090,3095,3085,540
|
|
20240221,114400,3400284685,3095,3090,3095,3090,338
|
|
20240221,114300,3399240160,3090,3075,3090,3075,2663
|
|
20240221,114200,3391026950,3075,3080,3080,3075,883
|
|
20240221,114100,3388311615,3075,3085,3085,3075,204
|
|
20240221,114000,3387683040,3080,3080,3085,3080,2067
|
|
20240221,113900,3381316665,3085,3075,3085,3075,960
|
|
20240221,113800,3378364555,3075,3080,3085,3075,3038
|
|
20240221,113700,3369011170,3085,3080,3085,3080,1859
|
|
20240221,113600,3363285075,3085,3080,3085,3075,7945
|
|
20240221,113500,3338818325,3085,3080,3090,3080,2662
|
|
20240221,113400,3330619255,3080,3085,3085,3080,855
|
|
20240221,113300,3327983300,3085,3090,3095,3080,5876
|
|
20240221,113200,3309828760,3100,3100,3100,3090,1081
|
|
20240221,113100,3306479420,3100,3095,3100,3090,2263
|
|
20240221,113000,3299481140,3095,3095,3095,3090,1474
|
|
20240221,112900,3294925410,3100,3095,3105,3095,1037
|
|
20240221,112800,3291713860,3095,3100,3100,3095,321
|
|
20240221,112700,3290720340,3105,3090,3105,3085,1515
|
|
20240221,112600,3286023540,3095,3085,3100,3085,2290
|
|
20240221,112500,3278941505,3090,3085,3095,3080,1065
|
|
20240221,112400,3275654950,3085,3080,3085,3080,1306
|
|
20240221,112300,3271632450,3080,3085,3085,3075,758
|
|
20240221,112200,3269298890,3085,3085,3085,3075,719
|
|
20240221,112100,3267081360,3085,3075,3085,3075,1701
|
|
20240221,112000,3261849275,3075,3080,3080,3075,7191
|
|
20240221,111900,3239709940,3085,3085,3085,3080,5109
|
|
20240221,111800,3223966175,3085,3090,3090,3085,3122
|
|
20240221,111700,3214334200,3090,3095,3095,3085,2616
|
|
20240221,111600,3206252195,3090,3095,3095,3090,565
|
|
20240221,111500,3204503790,3095,3090,3095,3090,232
|
|
20240221,111400,3203786400,3100,3095,3100,3095,1503
|
|
20240221,111300,3199127110,3090,3090,3100,3090,2050
|
|
20240221,111200,3192787990,3090,3090,3095,3090,1071
|
|
20240221,111100,3189474695,3090,3095,3100,3090,5668
|
|
20240221,111000,3171941620,3100,3095,3100,3095,499
|
|
20240221,110900,3170396210,3095,3100,3100,3095,5728
|
|
20240221,110800,3152667750,3100,3100,3105,3095,3774
|
|
20240221,110700,3140968315,3105,3105,3105,3100,778
|
|
20240221,110600,3138554930,3115,3110,3115,3100,5182
|
|
20240221,110500,3122465420,3105,3115,3120,3105,3491
|
|
20240221,110400,3111605050,3115,3115,3120,3110,1341
|
|
20240221,110300,3107427965,3120,3115,3120,3110,825
|
|
20240221,110200,3104859710,3115,3115,3120,3110,2140
|
|
20240221,110100,3098199720,3115,3125,3125,3110,600
|
|
20240221,110000,3096330605,3125,3115,3125,3110,6775
|
|
20240221,105900,3075220935,3115,3115,3115,3110,7798
|
|
20240221,105800,3050936560,3115,3115,3115,3115,952
|
|
20240221,105700,3047971080,3115,3115,3115,3110,977
|
|
20240221,105600,3044929725,3110,3110,3110,3110,1765
|
|
20240221,105500,3039440575,3110,3120,3120,3110,6856
|
|
20240221,105400,3018110100,3115,3115,3125,3115,1963
|
|
20240221,105300,3011995325,3120,3115,3125,3115,650
|
|
20240221,105200,3009969685,3120,3120,3130,3115,1500
|
|
20240221,105100,3005293480,3120,3125,3135,3120,18497
|
|
20240221,105000,2947567115,3120,3130,3140,3120,8070
|
|
20240221,104900,2922362040,3130,3125,3140,3125,2569
|
|
20240221,104800,2914317655,3125,3135,3140,3120,15212
|
|
20240221,104700,2866753805,3135,3140,3145,3135,6396
|
|
20240221,104600,2846675525,3140,3145,3150,3140,5475
|
|
20240221,104500,2829457320,3145,3145,3150,3145,2288
|
|
20240221,104400,2822254965,3150,3150,3155,3145,3589
|
|
20240221,104300,2810957895,3150,3155,3155,3150,1579
|
|
20240221,104200,2805980180,3155,3145,3155,3140,7016
|
|
20240221,104100,2783898820,3145,3150,3155,3145,11058
|
|
20240221,104000,2749106850,3145,3160,3160,3145,10789
|
|
20240221,103900,2715123345,3160,3170,3170,3150,18796
|
|
20240221,103800,2655733800,3165,3150,3170,3145,57462
|
|
20240221,103700,2474260425,3150,3145,3150,3140,6524
|
|
20240221,103600,2453752735,3145,3155,3155,3140,15742
|
|
20240221,103500,2404189050,3155,3150,3160,3145,20963
|
|
20240221,103400,2338093020,3150,3150,3160,3145,50595
|
|
20240221,103300,2178598370,3150,3140,3150,3135,24434
|
|
20240221,103200,2101788500,3145,3135,3145,3125,11895
|
|
20240221,103100,2064464975,3130,3130,3140,3130,20876
|
|
20240221,103000,1999032045,3130,3115,3130,3110,38875
|
|
20240221,102900,1877714060,3110,3105,3115,3100,26786
|
|
20240221,102800,1794489630,3105,3100,3105,3095,9888
|
|
20240221,102700,1763820260,3105,3105,3105,3100,1432
|
|
20240221,102600,1759374885,3105,3100,3105,3100,9784
|
|
20240221,102500,1729044005,3095,3105,3105,3095,2895
|
|
20240221,102400,1720075600,3105,3095,3105,3095,11475
|
|
20240221,102300,1684500860,3095,3100,3100,3095,932
|
|
20240221,102200,1681615160,3095,3100,3100,3095,4054
|
|
20240221,102100,1669064590,3095,3100,3100,3095,2317
|
|
20240221,102000,1661884665,3100,3095,3100,3095,5522
|
|
20240221,101900,1644766725,3095,3095,3095,3090,5510
|
|
20240221,101800,1627714245,3095,3095,3095,3090,936
|
|
20240221,101700,1624818540,3090,3090,3095,3090,1391
|
|
20240221,101600,1620514600,3090,3095,3095,3090,6508
|
|
20240221,101500,1600382170,3095,3095,3095,3090,1161
|
|
20240221,101400,1596794375,3095,3085,3095,3085,20115
|
|
20240221,101300,1534683005,3085,3080,3085,3080,12644
|
|
20240221,101200,1495739465,3080,3080,3080,3070,6513
|
|
20240221,101100,1475709775,3080,3070,3085,3070,16455
|
|
20240221,101000,1425066155,3070,3075,3075,3070,104
|
|
20240221,100900,1424746360,3075,3070,3075,3070,395
|
|
20240221,100800,1423533705,3070,3070,3070,3065,44
|
|
20240221,100700,1423398815,3075,3070,3075,3065,585
|
|
20240221,100600,1421603240,3070,3075,3075,3070,3738
|
|
20240221,100500,1410112235,3075,3070,3075,3050,1784
|
|
20240221,100400,1404645195,3070,3055,3070,3055,4246
|
|
20240221,100300,1391653915,3055,3055,3060,3055,4692
|
|
20240221,100200,1377319835,3055,3060,3060,3050,389
|
|
20240221,100100,1376131865,3060,3060,3060,3060,129
|
|
20240221,100000,1375737125,3060,3055,3060,3055,3853
|
|
20240221,095900,1363950020,3055,3060,3060,3055,137
|
|
20240221,095800,1363531310,3060,3070,3070,3060,223
|
|
20240221,095700,1362848880,3060,3060,3060,3060,7
|
|
20240221,095600,1362827460,3050,3070,3070,3050,2096
|
|
20240221,095500,1356411890,3070,3050,3070,3050,1581
|
|
20240221,095400,1351566670,3065,3065,3070,3065,1590
|
|
20240221,095300,1346693275,3065,3045,3065,3045,6614
|
|
20240221,095200,1326524650,3045,3040,3045,3040,1218
|
|
20240221,095100,1322815915,3045,3030,3045,3030,4280
|
|
20240221,095000,1309801915,3040,3030,3040,3025,1308
|
|
20240221,094900,1305838095,3035,3025,3035,3025,654
|
|
20240221,094800,1303858430,3025,3025,3040,3025,4465
|
|
20240221,094700,1290351195,3025,3045,3045,3020,18910
|
|
20240221,094600,1233190485,3030,3030,3035,3030,1102
|
|
20240221,094500,1229847075,3030,3035,3045,3030,10183
|
|
20240221,094400,1198959080,3030,3040,3040,3020,8865
|
|
20240221,094300,1172124875,3030,3025,3035,3025,8780
|
|
20240221,094200,1145511265,3025,3030,3035,3025,4097
|
|
20240221,094100,1133098145,3030,3030,3035,3020,21485
|
|
20240221,094000,1068098125,3025,3030,3035,3025,5278
|
|
20240221,093900,1052117475,3035,3035,3035,3030,4458
|
|
20240221,093800,1038607325,3030,3030,3030,3025,12165
|
|
20240221,093700,1001753630,3030,3025,3030,3025,3524
|
|
20240221,093600,991089825,3025,3040,3040,3025,14677
|
|
20240221,093500,946599000,3035,3045,3045,3035,15861
|
|
20240221,093400,898385270,3045,3045,3045,3040,5558
|
|
20240221,093300,881467230,3045,3060,3060,3040,18966
|
|
20240221,093200,823706470,3065,3060,3065,3060,1971
|
|
20240221,093100,817675000,3060,3065,3065,3055,1029
|
|
20240221,093000,814530115,3065,3055,3065,3050,3947
|
|
20240221,092900,802489490,3050,3055,3055,3050,9434
|
|
20240221,092800,773714825,3050,3065,3065,3050,7032
|
|
20240221,092700,752238255,3070,3070,3070,3070,541
|
|
20240221,092600,750577385,3075,3055,3075,3050,9565
|
|
20240221,092500,721361655,3060,3060,3060,3050,21458
|
|
20240221,092400,655892345,3060,3065,3065,3055,6963
|
|
20240221,092300,634581060,3065,3080,3080,3065,5229
|
|
20240221,092200,618537240,3080,3080,3080,3080,700
|
|
20240221,092100,616381240,3080,3085,3085,3075,6325
|
|
20240221,092000,596906395,3090,3080,3090,3080,6447
|
|
20240221,091900,577011040,3080,3085,3090,3080,7278
|
|
20240221,091800,554574330,3085,3085,3090,3080,6920
|
|
20240221,091700,533227490,3090,3085,3090,3085,4958
|
|
20240221,091600,517925805,3085,3090,3090,3085,2626
|
|
20240221,091500,509812935,3085,3100,3100,3085,9290
|
|
20240221,091400,481071010,3100,3100,3100,3095,4688
|
|
20240221,091300,466538525,3100,3100,3110,3095,14022
|
|
20240221,091200,423042120,3105,3105,3110,3100,7071
|
|
20240221,091100,401098850,3100,3105,3105,3100,6205
|
|
20240221,091000,381854840,3100,3100,3105,3100,6399
|
|
20240221,090900,362012785,3100,3100,3100,3100,6869
|
|
20240221,090800,340718885,3100,3105,3105,3095,5931
|
|
20240221,090700,322336420,3100,3090,3100,3080,12025
|
|
20240221,090600,285207050,3090,3110,3110,3090,15061
|
|
20240221,090500,238493145,3105,3100,3105,3100,8344
|
|
20240221,090400,212603710,3100,3070,3100,3065,26851
|
|
20240221,090300,129714105,3065,3065,3070,3065,2850
|
|
20240221,090200,120974710,3085,3090,3090,3060,3935
|
|
20240221,090100,108886325,3080,3065,3080,3055,14757
|
|
20240221,090000,63746600,3070,3050,3090,3050,19448
|