590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184700,220040919560,15240,15240,15240,15240,44312
|
|
20240219,184600,220040919560,15240,15240,15240,15240,0
|
|
20240219,184500,220040919560,15240,15240,15240,15240,0
|
|
20240219,184400,220040919560,15240,15240,15240,15240,0
|
|
20240219,184300,220040919560,15240,15240,15240,15240,0
|
|
20240219,184200,220040919560,15240,15240,15240,15240,0
|
|
20240219,184100,220040919560,15240,15240,15240,15240,0
|
|
20240219,184000,220040919560,15240,15240,15240,15240,0
|
|
20240219,183900,220040919560,15240,15240,15240,15240,0
|
|
20240219,183800,220040919560,15240,15240,15240,15240,0
|
|
20240219,183700,220040919560,15240,15240,15240,15240,0
|
|
20240219,183600,220040919560,15240,15240,15240,15240,0
|
|
20240219,183500,220040919560,15240,15240,15240,15240,0
|
|
20240219,183400,220040919560,15240,15240,15240,15240,0
|
|
20240219,183300,220040919560,15240,15240,15240,15240,0
|
|
20240219,183200,220040919560,15240,15240,15240,15240,0
|
|
20240219,183100,220040919560,15240,15240,15240,15240,0
|
|
20240219,183000,220040919560,15240,15240,15240,15240,0
|
|
20240219,182900,220040919560,15240,15240,15240,15240,0
|
|
20240219,182800,220040919560,15240,15240,15240,15240,0
|
|
20240219,182700,220040919560,15240,15240,15240,15240,0
|
|
20240219,182600,220040919560,15240,15240,15240,15240,0
|
|
20240219,182500,220040919560,15240,15240,15240,15240,0
|
|
20240219,182400,220040919560,15240,15240,15240,15240,0
|
|
20240219,182300,220040919560,15240,15240,15240,15240,0
|
|
20240219,182200,220040919560,15240,15240,15240,15240,0
|
|
20240219,182100,220040919560,15240,15240,15240,15240,0
|
|
20240219,182000,220040919560,15240,15240,15240,15240,0
|
|
20240219,181900,220040919560,15240,15240,15240,15240,0
|
|
20240219,181800,220040919560,15240,15240,15240,15240,0
|
|
20240219,181700,220040919560,15240,15240,15240,15240,44312
|
|
20240219,181600,220040919560,15240,15240,15240,15240,0
|
|
20240219,181500,220040919560,15240,15240,15240,15240,0
|
|
20240219,181400,220040919560,15240,15240,15240,15240,0
|
|
20240219,181300,220040919560,15240,15240,15240,15240,0
|
|
20240219,181200,220040919560,15240,15240,15240,15240,0
|
|
20240219,181100,220040919560,15240,15240,15240,15240,0
|
|
20240219,181000,220040919560,15240,15240,15240,15240,0
|
|
20240219,180900,220040919560,15240,15240,15240,15240,0
|
|
20240219,180800,220040919560,15240,15240,15240,15240,0
|
|
20240219,180700,220040919560,15240,15240,15240,15240,0
|
|
20240219,180600,220040919560,15240,15240,15240,15240,0
|
|
20240219,180500,220040919560,15240,15240,15240,15240,0
|
|
20240219,180400,220040919560,15240,15240,15240,15240,0
|
|
20240219,180300,220040919560,15240,15240,15240,15240,0
|
|
20240219,180200,220040919560,15240,15240,15240,15240,0
|
|
20240219,180100,220040919560,15240,15240,15240,15240,0
|
|
20240219,180000,220040919560,15240,15240,15240,15240,0
|
|
20240219,175900,220040919560,15240,15240,15240,15240,0
|
|
20240219,175800,220040919560,15240,15240,15240,15240,0
|
|
20240219,175700,220040919560,15240,15240,15240,15240,0
|
|
20240219,175600,220040919560,15240,15240,15240,15240,0
|
|
20240219,175500,220040919560,15240,15240,15240,15240,0
|
|
20240219,175400,220040919560,15240,15240,15240,15240,0
|
|
20240219,175300,220040919560,15240,15240,15240,15240,0
|
|
20240219,175200,220040919560,15240,15240,15240,15240,0
|
|
20240219,175100,220040919560,15240,15240,15240,15240,0
|
|
20240219,175000,220040919560,15240,15240,15240,15240,0
|
|
20240219,174900,220040919560,15240,15240,15240,15240,0
|
|
20240219,174800,220040919560,15240,15240,15240,15240,0
|
|
20240219,174700,220040919560,15240,15240,15240,15240,44312
|
|
20240219,174600,220040919560,15240,15240,15240,15240,0
|
|
20240219,174500,220040919560,15240,15240,15240,15240,0
|
|
20240219,174400,220040919560,15240,15240,15240,15240,0
|
|
20240219,174300,220040919560,15240,15240,15240,15240,0
|
|
20240219,174200,220040919560,15240,15240,15240,15240,0
|
|
20240219,174100,220040919560,15240,15240,15240,15240,0
|
|
20240219,174000,220040919560,15240,15240,15240,15240,0
|
|
20240219,173900,220040919560,15240,15240,15240,15240,0
|
|
20240219,173800,220040919560,15240,15240,15240,15240,0
|
|
20240219,173700,220040919560,15240,15240,15240,15240,0
|
|
20240219,173600,220040919560,15240,15240,15240,15240,0
|
|
20240219,173500,220040919560,15240,15240,15240,15240,0
|
|
20240219,173400,220040919560,15240,15240,15240,15240,0
|
|
20240219,173300,220040919560,15240,15240,15240,15240,0
|
|
20240219,173200,220040919560,15240,15240,15240,15240,0
|
|
20240219,173100,220040919560,15240,15240,15240,15240,0
|
|
20240219,173000,220040919560,15240,15240,15240,15240,0
|
|
20240219,172900,220040919560,15240,15240,15240,15240,0
|
|
20240219,172800,220040919560,15240,15240,15240,15240,0
|
|
20240219,172700,220040919560,15240,15240,15240,15240,0
|
|
20240219,172600,220040919560,15240,15240,15240,15240,0
|
|
20240219,172500,220040919560,15240,15240,15240,15240,0
|
|
20240219,172400,220040919560,15240,15240,15240,15240,0
|
|
20240219,172300,220040919560,15240,15240,15240,15240,0
|
|
20240219,172200,220040919560,15240,15240,15240,15240,0
|
|
20240219,172100,220040919560,15240,15240,15240,15240,0
|
|
20240219,172000,220040919560,15240,15240,15240,15240,0
|
|
20240219,171900,220040919560,15240,15240,15240,15240,0
|
|
20240219,171800,220040919560,15240,15240,15240,15240,0
|
|
20240219,171700,220040919560,15240,15240,15240,15240,44312
|
|
20240219,171600,220040919560,15240,15240,15240,15240,0
|
|
20240219,171500,220040919560,15240,15240,15240,15240,0
|
|
20240219,171400,220040919560,15240,15240,15240,15240,0
|
|
20240219,171300,220040919560,15240,15240,15240,15240,0
|
|
20240219,171200,220040919560,15240,15240,15240,15240,0
|
|
20240219,171100,220040919560,15240,15240,15240,15240,0
|
|
20240219,171000,220040919560,15240,15240,15240,15240,0
|
|
20240219,170900,220040919560,15240,15240,15240,15240,0
|
|
20240219,170800,220040919560,15240,15240,15240,15240,0
|
|
20240219,170700,220040919560,15240,15240,15240,15240,0
|
|
20240219,170600,220040919560,15240,15240,15240,15240,0
|
|
20240219,170500,220040919560,15240,15240,15240,15240,0
|
|
20240219,170400,220040919560,15240,15240,15240,15240,0
|
|
20240219,170300,220040919560,15240,15240,15240,15240,0
|
|
20240219,170200,220040919560,15240,15240,15240,15240,0
|
|
20240219,170100,220040919560,15240,15240,15240,15240,0
|
|
20240219,170000,220040919560,15240,15240,15240,15240,0
|
|
20240219,165900,220040919560,15240,15240,15240,15240,0
|
|
20240219,165800,220040919560,15240,15240,15240,15240,0
|
|
20240219,165700,220040919560,15240,15240,15240,15240,0
|
|
20240219,165600,220040919560,15240,15240,15240,15240,0
|
|
20240219,165500,220040919560,15240,15240,15240,15240,0
|
|
20240219,165400,220040919560,15240,15240,15240,15240,0
|
|
20240219,165300,220040919560,15240,15240,15240,15240,0
|
|
20240219,165200,220040919560,15240,15240,15240,15240,0
|
|
20240219,165100,220040919560,15240,15240,15240,15240,0
|
|
20240219,165000,220040919560,15240,15240,15240,15240,0
|
|
20240219,164900,220040919560,15240,15240,15240,15240,0
|
|
20240219,164800,220040919560,15240,15240,15240,15240,0
|
|
20240219,164700,220040919560,15240,15240,15240,15240,44312
|
|
20240219,164600,220040919560,15240,15240,15240,15240,0
|
|
20240219,164500,220040919560,15240,15240,15240,15240,0
|
|
20240219,164400,220040919560,15240,15240,15240,15240,0
|
|
20240219,164300,220040919560,15240,15240,15240,15240,0
|
|
20240219,164200,220040919560,15240,15240,15240,15240,0
|
|
20240219,164100,220040919560,15240,15240,15240,15240,0
|
|
20240219,164000,220040919560,15240,15240,15240,15240,0
|
|
20240219,163900,220040919560,15240,15240,15240,15240,0
|
|
20240219,163800,220040919560,15240,15240,15240,15240,0
|
|
20240219,163700,220040919560,15240,15240,15240,15240,0
|
|
20240219,163600,220040919560,15240,15240,15240,15240,0
|
|
20240219,163500,220040919560,15240,15240,15240,15240,0
|
|
20240219,163400,220040919560,15240,15240,15240,15240,0
|
|
20240219,163300,220040919560,15240,15240,15240,15240,0
|
|
20240219,163200,220040919560,15240,15240,15240,15240,0
|
|
20240219,163100,220040919560,15240,15240,15240,15240,0
|
|
20240219,163000,220040919560,15240,15240,15240,15240,0
|
|
20240219,162900,220040919560,15240,15240,15240,15240,0
|
|
20240219,162800,220040919560,15240,15240,15240,15240,0
|
|
20240219,162700,220040919560,15240,15240,15240,15240,0
|
|
20240219,162600,220040919560,15240,15240,15240,15240,0
|
|
20240219,162500,220040919560,15240,15240,15240,15240,0
|
|
20240219,162400,220040919560,15240,15240,15240,15240,0
|
|
20240219,162300,220040919560,15240,15240,15240,15240,0
|
|
20240219,162200,220040919560,15240,15240,15240,15240,0
|
|
20240219,162100,220040919560,15240,15240,15240,15240,0
|
|
20240219,162000,220040919560,15240,15240,15240,15240,0
|
|
20240219,161900,220040919560,15240,15240,15240,15240,0
|
|
20240219,161800,220040919560,15240,15240,15240,15240,0
|
|
20240219,161700,220040919560,15240,15240,15240,15240,44312
|
|
20240219,161600,220040919560,15240,15240,15240,15240,0
|
|
20240219,161500,220040919560,15240,15240,15240,15240,0
|
|
20240219,161400,220040919560,15240,15240,15240,15240,0
|
|
20240219,161300,220040919560,15240,15240,15240,15240,0
|
|
20240219,161200,220040919560,15240,15240,15240,15240,0
|
|
20240219,161100,220040919560,15240,15240,15240,15240,0
|
|
20240219,161000,220040919560,15240,15240,15240,15240,0
|
|
20240219,160900,220040919560,15240,15240,15240,15240,0
|
|
20240219,160800,220040919560,15240,15240,15240,15240,0
|
|
20240219,160700,220040919560,15240,15240,15240,15240,0
|
|
20240219,160600,220040919560,15240,15240,15240,15240,0
|
|
20240219,160500,220040919560,15240,15240,15240,15240,0
|
|
20240219,160400,220040919560,15240,15240,15240,15240,0
|
|
20240219,160300,220040919560,15240,15240,15240,15240,0
|
|
20240219,160200,220040919560,15240,15240,15240,15240,0
|
|
20240219,160100,220040919560,15240,15240,15240,15240,0
|
|
20240219,160000,220040919560,15240,15240,15240,15240,0
|
|
20240219,155900,220040919560,15240,15240,15240,15240,0
|
|
20240219,155800,220040919560,15240,15240,15240,15240,0
|
|
20240219,155700,220040919560,15240,15240,15240,15240,0
|
|
20240219,155600,220040919560,15240,15240,15240,15240,0
|
|
20240219,155500,220040919560,15240,15240,15240,15240,0
|
|
20240219,155400,220040919560,15240,15240,15240,15240,0
|
|
20240219,155300,220040919560,15240,15240,15240,15240,0
|
|
20240219,155200,220040919560,15240,15240,15240,15240,0
|
|
20240219,155100,220040919560,15240,15240,15240,15240,0
|
|
20240219,155000,220040919560,15240,15240,15240,15240,0
|
|
20240219,154900,220040919560,15240,15240,15240,15240,0
|
|
20240219,154800,220040919560,15240,15240,15240,15240,0
|
|
20240219,154700,220040919560,15240,15240,15240,15240,44312
|
|
20240219,154600,220040919560,15240,15240,15240,15240,0
|
|
20240219,154500,220040919560,15240,15240,15240,15240,0
|
|
20240219,154400,220040919560,15240,15240,15240,15240,0
|
|
20240219,154300,220040919560,15240,15240,15240,15240,0
|
|
20240219,154200,220040919560,15240,15240,15240,15240,0
|
|
20240219,154100,220040919560,15240,15240,15240,15240,0
|
|
20240219,154000,220040919560,15240,15240,15240,15240,0
|
|
20240219,153900,220040919560,15240,15240,15240,15240,0
|
|
20240219,153800,220040919560,15240,15240,15240,15240,0
|
|
20240219,153700,220040919560,15240,15240,15240,15240,0
|
|
20240219,153600,220040919560,15240,15240,15240,15240,0
|
|
20240219,153500,220040919560,15240,15240,15240,15240,0
|
|
20240219,153400,220040919560,15240,15240,15240,15240,0
|
|
20240219,153300,220040919560,15240,15240,15240,15240,0
|
|
20240219,153200,220040919560,15240,15240,15240,15240,0
|
|
20240219,153100,220040919560,15240,15240,15240,15240,0
|
|
20240219,153000,220040919560,15240,15240,15240,15240,44312
|
|
20240219,152900,219365604680,15240,15240,15240,15240,0
|
|
20240219,152800,219365604680,15240,15240,15240,15240,0
|
|
20240219,152700,219365604680,15240,15240,15240,15240,0
|
|
20240219,152600,219365604680,15240,15240,15240,15240,0
|
|
20240219,152500,219365604680,15240,15240,15240,15240,0
|
|
20240219,152400,219365604680,15240,15240,15240,15240,0
|
|
20240219,152300,219365604680,15240,15240,15240,15240,0
|
|
20240219,152200,219365604680,15240,15240,15240,15240,0
|
|
20240219,152100,219365604680,15240,15240,15240,15240,0
|
|
20240219,152000,219365604680,15240,15240,15240,15240,0
|
|
20240219,151900,219365604680,15240,15200,15240,15180,612573
|
|
20240219,151800,210031174690,15200,15040,15200,15020,232239
|
|
20240219,151700,206514164940,15040,14860,15100,14850,300146
|
|
20240219,151600,202022489020,14860,14560,14940,14550,268102
|
|
20240219,151500,198055863280,14550,14550,14580,14490,46951
|
|
20240219,151400,197372990900,14540,14490,14550,14480,50438
|
|
20240219,151300,196641216980,14480,14460,14510,14460,31096
|
|
20240219,151200,196190927430,14470,14550,14600,14450,104077
|
|
20240219,151100,194676472490,14540,14480,14550,14470,61755
|
|
20240219,151000,193780231560,14470,14340,14480,14330,42151
|
|
20240219,150900,193173001890,14350,14380,14380,14340,10585
|
|
20240219,150800,193021009920,14360,14280,14400,14280,31644
|
|
20240219,150700,192566814120,14280,14360,14370,14270,12138
|
|
20240219,150600,192393142080,14370,14300,14370,14200,16612
|
|
20240219,150500,192155662040,14210,14420,14430,14200,42227
|
|
20240219,150400,191549688380,14430,14400,14430,14340,55146
|
|
20240219,150300,190755694490,14410,14310,14410,14300,48857
|
|
20240219,150200,190053809620,14300,14250,14350,14250,31134
|
|
20240219,150100,189608288110,14250,14160,14280,14150,18737
|
|
20240219,150000,189341947700,14160,14090,14200,14070,21049
|
|
20240219,145900,189044519230,14080,14140,14140,14060,18378
|
|
20240219,145800,188785419680,14140,14170,14180,14140,9607
|
|
20240219,145700,188649384130,14170,14200,14220,14170,11552
|
|
20240219,145600,188485437960,14190,14270,14290,14100,18454
|
|
20240219,145500,188223580420,14260,14230,14330,14220,49463
|
|
20240219,145400,187517009800,14240,14060,14240,14060,41004
|
|
20240219,145300,186936574260,14070,14140,14160,14020,44291
|
|
20240219,145200,186313381470,14140,14150,14170,14080,44446
|
|
20240219,145100,185686322060,14140,14220,14240,14140,23342
|
|
20240219,145000,185354973440,14220,14170,14250,14170,22318
|
|
20240219,144900,185037748260,14170,14200,14230,14120,50505
|
|
20240219,144800,184321431400,14210,14280,14290,14200,30857
|
|
20240219,144700,183881909510,14300,14260,14320,14250,15254
|
|
20240219,144600,183664227140,14300,14320,14350,14230,19773
|
|
20240219,144500,183381717520,14330,14400,14430,14330,19380
|
|
20240219,144400,183102962530,14400,14360,14420,14330,21256
|
|
20240219,144300,182797271770,14350,14310,14360,14230,42948
|
|
20240219,144200,182184194560,14320,14300,14360,14280,9731
|
|
20240219,144100,182045046630,14300,14350,14360,14240,27599
|
|
20240219,144000,181650130830,14350,14310,14370,14200,29563
|
|
20240219,143900,181227684150,14300,14470,14480,14300,50118
|
|
20240219,143800,180506812150,14470,14420,14470,14400,13760
|
|
20240219,143700,180308288470,14410,14390,14450,14390,25124
|
|
20240219,143600,179946353420,14400,14450,14460,14390,21959
|
|
20240219,143500,179629556910,14450,14520,14530,14410,30736
|
|
20240219,143400,179184285730,14530,14530,14570,14520,21665
|
|
20240219,143300,178869259960,14530,14610,14640,14530,54401
|
|
20240219,143200,178074873850,14600,14530,14630,14520,91585
|
|
20240219,143100,176737364340,14520,14380,14590,14370,53632
|
|
20240219,143000,175961620130,14380,14440,14450,14380,18449
|
|
20240219,142900,175695699530,14440,14400,14450,14360,52422
|
|
20240219,142800,174941041380,14400,14210,14400,14200,56924
|
|
20240219,142700,174126107770,14210,14210,14240,14180,22055
|
|
20240219,142600,173812828650,14180,14210,14230,14150,36977
|
|
20240219,142500,173288412020,14180,14200,14250,14160,47529
|
|
20240219,142400,172613634860,14200,14150,14200,14050,98424
|
|
20240219,142300,171225205500,14160,14380,14430,14150,77740
|
|
20240219,142200,170117074900,14410,14430,14460,14370,38244
|
|
20240219,142100,169565380090,14420,14360,14440,14310,46717
|
|
20240219,142000,168894754950,14360,14460,14460,14340,37967
|
|
20240219,141900,168348699120,14460,14410,14500,14400,22902
|
|
20240219,141800,168018418050,14410,14470,14490,14410,22509
|
|
20240219,141700,167693158400,14450,14330,14490,14300,47152
|
|
20240219,141600,167015285880,14330,14520,14530,14310,60192
|
|
20240219,141500,166145990820,14520,14580,14590,14520,13237
|
|
20240219,141400,165953475760,14590,14520,14590,14510,11145
|
|
20240219,141300,165791405290,14530,14570,14580,14520,16385
|
|
20240219,141200,165553159340,14580,14580,14590,14570,6854
|
|
20240219,141100,165453221380,14590,14620,14630,14580,16908
|
|
20240219,141000,165206222410,14610,14530,14620,14520,16311
|
|
20240219,140900,164968475600,14520,14560,14570,14520,9631
|
|
20240219,140800,164828517680,14550,14500,14580,14490,19062
|
|
20240219,140700,164551400220,14500,14570,14590,14500,19473
|
|
20240219,140600,164267992430,14580,14620,14620,14570,13070
|
|
20240219,140500,164077361930,14600,14650,14650,14570,23422
|
|
20240219,140400,163735112780,14630,14650,14670,14630,36128
|
|
20240219,140300,163205751460,14650,14530,14690,14520,76458
|
|
20240219,140200,162086242870,14510,14490,14530,14470,12277
|
|
20240219,140100,161908344280,14490,14520,14520,14470,12181
|
|
20240219,140000,161731843280,14490,14570,14580,14470,31509
|
|
20240219,135900,161274073760,14580,14560,14620,14560,58793
|
|
20240219,135800,160415973260,14570,14490,14600,14490,76474
|
|
20240219,135700,159302770850,14470,14470,14480,14450,10963
|
|
20240219,135600,159144184810,14470,14400,14470,14390,17705
|
|
20240219,135500,158889112340,14400,14490,14490,14400,19639
|
|
20240219,135400,158605614520,14490,14500,14500,14480,15762
|
|
20240219,135300,158377186380,14500,14400,14530,14400,46574
|
|
20240219,135200,157702615380,14420,14360,14420,14350,28793
|
|
20240219,135100,157288466570,14360,14380,14440,14360,39675
|
|
20240219,135000,156717464590,14390,14470,14480,14380,28734
|
|
20240219,134900,156302701820,14470,14530,14570,14460,40297
|
|
20240219,134800,155717197510,14490,14430,14520,14310,101348
|
|
20240219,134700,154257600650,14430,14490,14500,14430,50422
|
|
20240219,134600,153528493610,14490,14510,14530,14470,21917
|
|
20240219,134500,153210949360,14510,14510,14540,14470,24139
|
|
20240219,134400,152861047800,14520,14530,14580,14460,47592
|
|
20240219,134300,152170803930,14530,14600,14620,14500,31052
|
|
20240219,134200,151719448770,14600,14690,14690,14600,31466
|
|
20240219,134100,151258342380,14690,14570,14730,14540,75255
|
|
20240219,134000,150154441580,14570,14510,14580,14430,49202
|
|
20240219,133900,149441336360,14510,14470,14590,14430,83906
|
|
20240219,133800,148224039010,14460,14660,14660,14430,131954
|
|
20240219,133700,146305162440,14660,14700,14710,14650,24273
|
|
20240219,133600,145949161250,14700,14660,14740,14660,35377
|
|
20240219,133500,145428658950,14660,14710,14730,14620,68299
|
|
20240219,133400,144427065620,14710,14790,14800,14710,43819
|
|
20240219,133300,143781028170,14800,14660,14820,14620,88543
|
|
20240219,133200,142476674250,14660,14770,14780,14630,93783
|
|
20240219,133100,141096761800,14780,14780,14870,14770,114335
|
|
20240219,133000,139402279200,14790,14740,14820,14710,83334
|
|
20240219,132900,138170594390,14730,14820,14840,14660,156614
|
|
20240219,132800,135857237720,14830,14640,14860,14600,138200
|
|
20240219,132700,133822504410,14650,14480,14670,14460,179218
|
|
20240219,132600,131206106430,14470,14510,14510,14460,46190
|
|
20240219,132500,130537579640,14500,14470,14510,14460,79719
|
|
20240219,132400,129382816440,14460,14470,14530,14450,152386
|
|
20240219,132300,127174895490,14470,14410,14500,14400,163787
|
|
20240219,132200,124805816740,14410,14160,14410,14160,126571
|
|
20240219,132100,122990633440,14160,14240,14240,14150,47268
|
|
20240219,132000,122320287200,14230,14250,14280,14220,28967
|
|
20240219,131900,121907411650,14260,14270,14310,14240,64953
|
|
20240219,131800,120980074280,14270,14200,14270,14160,52937
|
|
20240219,131700,120228554160,14190,14140,14200,14130,40239
|
|
20240219,131600,119658702630,14140,14250,14270,14120,85924
|
|
20240219,131500,118440127110,14250,14370,14370,14240,113359
|
|
20240219,131400,116817742520,14360,14210,14400,14200,195532
|
|
20240219,131300,114017724470,14210,14040,14260,14040,195208
|
|
20240219,131200,111250824020,14040,14030,14050,13960,58478
|
|
20240219,131100,110430547700,14030,13900,14050,13890,48745
|
|
20240219,131000,109749483240,13890,13950,13950,13890,40247
|
|
20240219,130900,109189791250,13960,13910,14000,13910,34278
|
|
20240219,130800,108710677360,13910,13900,13960,13880,47565
|
|
20240219,130700,108049169370,13900,14080,14080,13900,102255
|
|
20240219,130600,106619817490,14060,13960,14110,13950,81516
|
|
20240219,130500,105474920590,13960,13980,14060,13910,99793
|
|
20240219,130400,104080369910,13980,14110,14130,13930,138183
|
|
20240219,130300,102141172000,14120,14000,14120,13960,149807
|
|
20240219,130200,100032988010,14020,14060,14060,13950,96809
|
|
20240219,130100,98674393040,14090,14090,14090,14090,0
|
|
20240219,130000,98674393040,14090,13920,14100,13900,193961
|
|
20240219,125900,95958770440,13930,13780,13930,13750,73246
|
|
20240219,125800,94943539670,13790,13850,13900,13770,87263
|
|
20240219,125700,93735119920,13850,13910,13910,13840,82537
|
|
20240219,125600,92589752210,13900,13830,13920,13800,140958
|
|
20240219,125500,90634658370,13820,13610,13850,13590,185220
|
|
20240219,125400,88087374910,13600,13540,13660,13540,48296
|
|
20240219,125300,87429941060,13530,13600,13610,13530,30559
|
|
20240219,125200,87015302600,13600,13450,13610,13450,37443
|
|
20240219,125100,86507423080,13460,13480,13500,13400,46417
|
|
20240219,125000,85883741450,13480,13570,13580,13400,69465
|
|
20240219,124900,84946235070,13570,13570,13580,13500,34385
|
|
20240219,124800,84480953050,13580,13610,13620,13520,47775
|
|
20240219,124700,83833039430,13610,13610,13680,13580,41189
|
|
20240219,124600,83270982260,13610,13680,13700,13560,76326
|
|
20240219,124500,82229939890,13690,13700,13710,13600,78756
|
|
20240219,124400,81153466000,13710,13700,13720,13640,144380
|
|
20240219,124300,79176988600,13700,13420,13700,13400,191553
|
|
20240219,124200,76572635510,13410,13360,13450,13330,23618
|
|
20240219,124100,76256047710,13360,13350,13360,13300,22557
|
|
20240219,124000,75955382200,13350,13390,13400,13350,17776
|
|
20240219,123900,75717674860,13390,13330,13440,13320,24333
|
|
20240219,123800,75392082670,13340,13370,13380,13310,28114
|
|
20240219,123700,75017123710,13370,13350,13370,13300,45720
|
|
20240219,123600,74408041790,13350,13440,13450,13340,53289
|
|
20240219,123500,73695022900,13440,13480,13490,13430,52104
|
|
20240219,123400,72994326230,13480,13460,13520,13440,117828
|
|
20240219,123300,71404626700,13460,13430,13500,13410,123097
|
|
20240219,123200,69747472410,13430,13300,13450,13290,157217
|
|
20240219,123100,67641175560,13300,13250,13350,13210,152061
|
|
20240219,123000,65620178630,13250,13220,13270,13200,29127
|
|
20240219,122900,65234425890,13210,13210,13240,13210,6571
|
|
20240219,122800,65147560800,13220,13230,13240,13200,9359
|
|
20240219,122700,65023846910,13230,13220,13230,13200,12944
|
|
20240219,122600,64852769680,13220,13170,13220,13170,11233
|
|
20240219,122500,64704521960,13170,13180,13190,13160,6013
|
|
20240219,122400,64625281260,13180,13170,13190,13150,5976
|
|
20240219,122300,64546600390,13170,13130,13170,13130,4682
|
|
20240219,122200,64485015440,13130,13110,13150,13100,4372
|
|
20240219,122100,64427599780,13110,13090,13140,13080,6166
|
|
20240219,122000,64346768140,13090,13040,13100,13030,6458
|
|
20240219,121900,64262378520,13030,13010,13080,13000,11111
|
|
20240219,121800,64117628210,12990,13090,13090,12980,22630
|
|
20240219,121700,63822916780,13090,13080,13120,13080,3472
|
|
20240219,121600,63777418430,13100,13100,13110,13050,19555
|
|
20240219,121500,63521595090,13100,13130,13130,13100,8796
|
|
20240219,121400,63406297070,13110,13110,13140,13090,4675
|
|
20240219,121300,63344978130,13090,13160,13190,13090,28882
|
|
20240219,121200,62966037090,13160,13180,13200,13150,7470
|
|
20240219,121100,62867658150,13180,13220,13230,13180,11368
|
|
20240219,121000,62717577080,13220,13190,13240,13180,12319
|
|
20240219,120900,62554762600,13180,13180,13190,13150,10124
|
|
20240219,120800,62421445290,13180,13210,13210,13170,10176
|
|
20240219,120700,62287250700,13210,13230,13240,13200,6076
|
|
20240219,120600,62206948100,13230,13210,13260,13200,11761
|
|
20240219,120500,62051242640,13210,13180,13210,13160,7808
|
|
20240219,120400,61948256940,13180,13150,13230,13100,21840
|
|
20240219,120300,61661331370,13160,13210,13230,13150,16074
|
|
20240219,120200,61449398470,13200,13200,13270,13190,11558
|
|
20240219,120100,61296450760,13200,13190,13230,13170,8783
|
|
20240219,120000,61180560740,13200,13270,13280,13170,24344
|
|
20240219,115900,60858701230,13270,13250,13280,13230,11653
|
|
20240219,115800,60704172320,13250,13240,13260,13230,6099
|
|
20240219,115700,60623406850,13260,13280,13280,13220,21060
|
|
20240219,115600,60344184680,13270,13240,13280,13220,12056
|
|
20240219,115500,60184449170,13230,13200,13250,13180,8549
|
|
20240219,115400,60071455550,13190,13290,13290,13190,26685
|
|
20240219,115300,59717718690,13280,13270,13290,13260,18511
|
|
20240219,115200,59471950170,13250,13200,13280,13170,28571
|
|
20240219,115100,59094175730,13220,13240,13260,13190,13959
|
|
20240219,115000,58909522010,13240,13200,13250,13190,19960
|
|
20240219,114900,58645764170,13200,13170,13220,13160,10573
|
|
20240219,114800,58506367310,13180,13190,13230,13130,16044
|
|
20240219,114700,58294706030,13190,13140,13220,13100,24117
|
|
20240219,114600,57977613460,13150,13140,13160,13140,4815
|
|
20240219,114500,57914300750,13150,13140,13160,13110,10700
|
|
20240219,114400,57773656660,13140,13100,13140,13070,12006
|
|
20240219,114300,57616388040,13100,13050,13110,13030,10668
|
|
20240219,114200,57477072750,13060,13110,13120,13050,34130
|
|
20240219,114100,57030742570,13120,13140,13160,13090,22340
|
|
20240219,114000,56737614040,13140,13220,13230,13110,30896
|
|
20240219,113900,56331052510,13210,13280,13300,13210,27115
|
|
20240219,113800,55971870710,13290,13310,13310,13140,54148
|
|
20240219,113700,55255590710,13310,13090,13330,13090,110014
|
|
20240219,113600,53797002340,13090,13080,13130,13080,11152
|
|
20240219,113500,53650864480,13070,13120,13130,13070,15102
|
|
20240219,113400,53453075330,13130,13060,13150,13030,33555
|
|
20240219,113300,53012934040,13040,12920,13100,12920,25735
|
|
20240219,113200,52677626040,12920,12940,12950,12870,34960
|
|
20240219,113100,52226425680,12940,12990,12990,12940,20202
|
|
20240219,113000,51964520950,12990,13080,13080,12920,41624
|
|
20240219,112900,51423590190,13080,13100,13110,13030,16438
|
|
20240219,112800,51208986120,13110,13120,13140,13000,45838
|
|
20240219,112700,50609358070,13110,13230,13230,13100,50007
|
|
20240219,112600,49951887890,13230,13240,13270,13150,67483
|
|
20240219,112500,49060071820,13240,13250,13290,13150,89789
|
|
20240219,112400,47872723690,13240,13010,13300,13000,193786
|
|
20240219,112300,45316173630,13020,12970,13020,12950,22544
|
|
20240219,112200,45023208940,12970,12920,12970,12870,14459
|
|
20240219,112100,44836678880,12920,12900,12920,12870,8634
|
|
20240219,112000,44725434780,12910,12970,13000,12890,15394
|
|
20240219,111900,44526204540,12970,12960,13040,12950,46347
|
|
20240219,111800,43923857720,12960,12910,12970,12890,7727
|
|
20240219,111700,43824049790,12910,12940,12960,12910,17041
|
|
20240219,111600,43603599230,12940,12990,12990,12940,7361
|
|
20240219,111500,43508198690,12990,12920,13000,12920,15081
|
|
20240219,111400,43312680080,12920,12960,12970,12910,12324
|
|
20240219,111300,43153103670,12970,12870,12970,12870,15775
|
|
20240219,111200,42949045450,12870,12850,12900,12820,15536
|
|
20240219,111100,42749275110,12850,12900,12900,12850,11235
|
|
20240219,111000,42604666350,12900,12940,12940,12880,6422
|
|
20240219,110900,42521846110,12940,12880,12940,12880,11891
|
|
20240219,110800,42368399970,12890,12870,12940,12860,9144
|
|
20240219,110700,42250481650,12860,12960,12960,12830,19241
|
|
20240219,110600,42002359300,12950,13000,13030,12900,24911
|
|
20240219,110500,41680025760,13030,12930,13040,12930,36566
|
|
20240219,110400,41205007160,12950,12880,12970,12860,16663
|
|
20240219,110300,40989813780,12880,12930,12930,12800,26630
|
|
20240219,110200,40646910940,12920,12940,13010,12910,48822
|
|
20240219,110100,40014189750,12940,12920,12980,12890,27487
|
|
20240219,110000,39658510640,12930,12890,12940,12890,26856
|
|
20240219,105900,39311671580,12910,12970,13030,12890,62820
|
|
20240219,105800,38498562660,12970,12900,13060,12870,183208
|
|
20240219,105700,36119808270,12900,12810,12910,12810,103765
|
|
20240219,105600,34784517430,12810,12780,12810,12750,32619
|
|
20240219,105500,34367490480,12770,12740,12790,12720,18939
|
|
20240219,105400,34125769860,12740,12720,12740,12690,7841
|
|
20240219,105300,34026067360,12710,12710,12750,12710,10682
|
|
20240219,105200,33890133300,12710,12650,12720,12610,15313
|
|
20240219,105100,33696038990,12650,12640,12650,12580,2543
|
|
20240219,105000,33663989160,12640,12590,12680,12580,9352
|
|
20240219,104900,33545917360,12590,12620,12630,12570,7665
|
|
20240219,104800,33449339520,12620,12610,12640,12600,3333
|
|
20240219,104700,33407286350,12610,12680,12680,12600,5966
|
|
20240219,104600,33331920800,12680,12640,12680,12610,8552
|
|
20240219,104500,33223774000,12640,12660,12680,12640,6241
|
|
20240219,104400,33144793960,12650,12690,12720,12630,8772
|
|
20240219,104300,33033663080,12690,12710,12730,12620,19313
|
|
20240219,104200,32789009440,12720,12710,12730,12650,20560
|
|
20240219,104100,32527975280,12700,12750,12820,12700,74986
|
|
20240219,104000,31570399550,12750,12670,12820,12660,89977
|
|
20240219,103900,30421484470,12670,12640,12690,12630,15372
|
|
20240219,103800,30226864820,12650,12570,12650,12570,35455
|
|
20240219,103700,29779770580,12580,12570,12580,12560,6952
|
|
20240219,103600,29692333090,12570,12520,12600,12490,21958
|
|
20240219,103500,29416462130,12510,12490,12510,12490,1845
|
|
20240219,103400,29393397000,12490,12470,12500,12450,4743
|
|
20240219,103300,29334244380,12470,12470,12470,12440,798
|
|
20240219,103200,29324305760,12470,12480,12480,12450,1069
|
|
20240219,103100,29310988310,12480,12490,12510,12480,614
|
|
20240219,103000,29303322230,12490,12540,12540,12490,724
|
|
20240219,102900,29294261840,12540,12470,12540,12450,7996
|
|
20240219,102800,29194431060,12440,12420,12470,12410,9191
|
|
20240219,102700,29080227370,12420,12470,12490,12420,3544
|
|
20240219,102600,29036121180,12480,12450,12480,12440,4439
|
|
20240219,102500,28980832350,12450,12460,12480,12450,1656
|
|
20240219,102400,28960202830,12460,12460,12480,12460,693
|
|
20240219,102300,28951567450,12460,12460,12470,12450,1798
|
|
20240219,102200,28929162880,12460,12460,12470,12450,2028
|
|
20240219,102100,28903909920,12470,12520,12530,12470,5216
|
|
20240219,102000,28838691870,12540,12400,12540,12400,16185
|
|
20240219,101900,28636875890,12400,12450,12450,12400,14557
|
|
20240219,101800,28456130660,12460,12440,12460,12430,6059
|
|
20240219,101700,28380770420,12430,12450,12450,12430,5475
|
|
20240219,101600,28312653150,12450,12450,12460,12440,17353
|
|
20240219,101500,28096725850,12460,12490,12490,12450,5737
|
|
20240219,101400,28025205080,12450,12450,12500,12440,27644
|
|
20240219,101300,27680836480,12450,12500,12500,12450,12383
|
|
20240219,101200,27526551420,12500,12520,12540,12490,1225
|
|
20240219,101100,27511229560,12520,12480,12560,12470,9006
|
|
20240219,101000,27398629490,12490,12510,12530,12470,6585
|
|
20240219,100900,27316331540,12520,12490,12570,12490,5768
|
|
20240219,100800,27244089450,12490,12510,12520,12490,5201
|
|
20240219,100700,27179092030,12500,12490,12540,12480,4679
|
|
20240219,100600,27120580200,12500,12470,12510,12460,10004
|
|
20240219,100500,26995797230,12470,12490,12510,12460,16064
|
|
20240219,100400,26795386830,12490,12570,12570,12480,19325
|
|
20240219,100300,26553529350,12560,12580,12580,12550,4427
|
|
20240219,100200,26497891260,12570,12560,12580,12550,7750
|
|
20240219,100100,26400536170,12570,12590,12600,12550,12382
|
|
20240219,100000,26244749110,12580,12560,12600,12550,12621
|
|
20240219,095900,26085915590,12580,12630,12630,12550,13888
|
|
20240219,095800,25911293210,12610,12510,12630,12510,22469
|
|
20240219,095700,25628473970,12520,12570,12590,12510,12004
|
|
20240219,095600,25477889640,12560,12510,12570,12500,11505
|
|
20240219,095500,25333538590,12500,12510,12530,12500,2728
|
|
20240219,095400,25299418360,12540,12520,12540,12490,5786
|
|
20240219,095300,25227059070,12520,12500,12540,12460,18888
|
|
20240219,095200,24991242620,12510,12580,12580,12490,9004
|
|
20240219,095100,24878557990,12580,12590,12600,12530,4037
|
|
20240219,095000,24827801430,12600,12490,12600,12490,9816
|
|
20240219,094900,24704382120,12490,12530,12530,12490,5484
|
|
20240219,094800,24635828500,12510,12500,12570,12500,7982
|
|
20240219,094700,24535905440,12510,12560,12570,12490,10180
|
|
20240219,094600,24408450580,12570,12520,12590,12500,7680
|
|
20240219,094500,24312191980,12520,12500,12520,12460,9007
|
|
20240219,094400,24199689490,12490,12530,12550,12480,13668
|
|
20240219,094300,24028680820,12530,12600,12610,12500,20343
|
|
20240219,094200,23773473650,12610,12650,12660,12590,9705
|
|
20240219,094100,23650903610,12650,12590,12660,12580,19917
|
|
20240219,094000,23399472420,12590,12600,12600,12550,10657
|
|
20240219,093900,23265392550,12600,12520,12600,12500,9153
|
|
20240219,093800,23150518390,12490,12480,12530,12440,31798
|
|
20240219,093700,22753827940,12480,12570,12570,12480,33906
|
|
20240219,093600,22329593770,12570,12560,12630,12530,14679
|
|
20240219,093500,22144998160,12570,12510,12590,12500,19729
|
|
20240219,093400,21897818240,12510,12640,12650,12500,57653
|
|
20240219,093300,21173892750,12640,12680,12720,12630,18116
|
|
20240219,093200,20944468200,12680,12730,12740,12670,24091
|
|
20240219,093100,20638529160,12730,12720,12760,12680,22518
|
|
20240219,093000,20352182240,12710,12660,12800,12640,47676
|
|
20240219,092900,19744459670,12660,12710,12750,12610,37336
|
|
20240219,092800,19271180920,12700,12630,12750,12630,27840
|
|
20240219,092700,18917600590,12680,12680,12740,12580,46971
|
|
20240219,092600,18323229710,12660,12790,12790,12600,83462
|
|
20240219,092500,17263993890,12770,12820,12860,12730,102222
|
|
20240219,092400,15955067470,12820,12820,12830,12750,70289
|
|
20240219,092300,15054490830,12820,12820,12820,12820,0
|
|
20240219,092200,15054490830,12820,12550,12830,12550,164963
|
|
20240219,092100,12958141330,12560,12570,12590,12510,17786
|
|
20240219,092000,12734910930,12570,12540,12600,12510,34862
|
|
20240219,091900,12297463220,12540,12570,12570,12520,9123
|
|
20240219,091800,12183075900,12530,12590,12620,12520,29124
|
|
20240219,091700,11816986970,12610,12520,12610,12520,21499
|
|
20240219,091600,11547125440,12520,12610,12670,12500,67789
|
|
20240219,091500,10694595830,12610,12630,12650,12510,77764
|
|
20240219,091400,9714449200,12630,12630,12680,12580,67383
|
|
20240219,091300,8862704090,12580,12390,12630,12380,136234
|
|
20240219,091200,7160330260,12390,12360,12420,12350,43116
|
|
20240219,091100,6626194120,12360,12360,12430,12350,75235
|
|
20240219,091000,5693485560,12360,12280,12380,12260,31804
|
|
20240219,090900,5300851640,12270,12310,12350,12270,60283
|
|
20240219,090800,4558524160,12280,12160,12330,12150,83947
|
|
20240219,090700,3530544270,12150,12120,12160,12070,28741
|
|
20240219,090600,3181803120,12120,12030,12140,12030,40397
|
|
20240219,090500,2693314120,12030,12070,12080,12030,17543
|
|
20240219,090400,2481886050,12080,11990,12100,11940,49949
|
|
20240219,090300,1880554320,12000,11990,12010,11920,29316
|
|
20240219,090200,1529613460,11970,11970,12030,11950,53034
|
|
20240219,090100,893750730,11970,11860,11970,11840,39593
|
|
20240219,090000,422298360,11860,11670,11930,11620,35677
|