590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184700,141888769900,13940,13940,13940,13940,77592
|
|
20240220,184600,141888769900,13940,13940,13940,13940,0
|
|
20240220,184500,141888769900,13940,13940,13940,13940,0
|
|
20240220,184400,141888769900,13940,13940,13940,13940,0
|
|
20240220,184300,141888769900,13940,13940,13940,13940,0
|
|
20240220,184200,141888769900,13940,13940,13940,13940,0
|
|
20240220,184100,141888769900,13940,13940,13940,13940,0
|
|
20240220,184000,141888769900,13940,13940,13940,13940,0
|
|
20240220,183900,141888769900,13940,13940,13940,13940,0
|
|
20240220,183800,141888769900,13940,13940,13940,13940,0
|
|
20240220,183700,141888769900,13940,13940,13940,13940,0
|
|
20240220,183600,141888769900,13940,13940,13940,13940,0
|
|
20240220,183500,141888769900,13940,13940,13940,13940,0
|
|
20240220,183400,141888769900,13940,13940,13940,13940,0
|
|
20240220,183300,141888769900,13940,13940,13940,13940,0
|
|
20240220,183200,141888769900,13940,13940,13940,13940,0
|
|
20240220,183100,141888769900,13940,13940,13940,13940,0
|
|
20240220,183000,141888769900,13940,13940,13940,13940,0
|
|
20240220,182900,141888769900,13940,13940,13940,13940,0
|
|
20240220,182800,141888769900,13940,13940,13940,13940,0
|
|
20240220,182700,141888769900,13940,13940,13940,13940,0
|
|
20240220,182600,141888769900,13940,13940,13940,13940,0
|
|
20240220,182500,141888769900,13940,13940,13940,13940,0
|
|
20240220,182400,141888769900,13940,13940,13940,13940,0
|
|
20240220,182300,141888769900,13940,13940,13940,13940,0
|
|
20240220,182200,141888769900,13940,13940,13940,13940,0
|
|
20240220,182100,141888769900,13940,13940,13940,13940,0
|
|
20240220,182000,141888769900,13940,13940,13940,13940,0
|
|
20240220,181900,141888769900,13940,13940,13940,13940,0
|
|
20240220,181800,141888769900,13940,13940,13940,13940,0
|
|
20240220,181700,141888769900,13940,13940,13940,13940,77592
|
|
20240220,181600,141888769900,13940,13940,13940,13940,0
|
|
20240220,181500,141888769900,13940,13940,13940,13940,0
|
|
20240220,181400,141888769900,13940,13940,13940,13940,0
|
|
20240220,181300,141888769900,13940,13940,13940,13940,0
|
|
20240220,181200,141888769900,13940,13940,13940,13940,0
|
|
20240220,181100,141888769900,13940,13940,13940,13940,0
|
|
20240220,181000,141888769900,13940,13940,13940,13940,0
|
|
20240220,180900,141888769900,13940,13940,13940,13940,0
|
|
20240220,180800,141888769900,13940,13940,13940,13940,0
|
|
20240220,180700,141888769900,13940,13940,13940,13940,0
|
|
20240220,180600,141888769900,13940,13940,13940,13940,0
|
|
20240220,180500,141888769900,13940,13940,13940,13940,0
|
|
20240220,180400,141888769900,13940,13940,13940,13940,0
|
|
20240220,180300,141888769900,13940,13940,13940,13940,0
|
|
20240220,180200,141888769900,13940,13940,13940,13940,0
|
|
20240220,180100,141888769900,13940,13940,13940,13940,0
|
|
20240220,180000,141888769900,13940,13940,13940,13940,0
|
|
20240220,175900,141888769900,13940,13940,13940,13940,0
|
|
20240220,175800,141888769900,13940,13940,13940,13940,0
|
|
20240220,175700,141888769900,13940,13940,13940,13940,0
|
|
20240220,175600,141888769900,13940,13940,13940,13940,0
|
|
20240220,175500,141888769900,13940,13940,13940,13940,0
|
|
20240220,175400,141888769900,13940,13940,13940,13940,0
|
|
20240220,175300,141888769900,13940,13940,13940,13940,0
|
|
20240220,175200,141888769900,13940,13940,13940,13940,0
|
|
20240220,175100,141888769900,13940,13940,13940,13940,0
|
|
20240220,175000,141888769900,13940,13940,13940,13940,0
|
|
20240220,174900,141888769900,13940,13940,13940,13940,0
|
|
20240220,174800,141888769900,13940,13940,13940,13940,0
|
|
20240220,174700,141888769900,13940,13940,13940,13940,77592
|
|
20240220,174600,141888769900,13940,13940,13940,13940,0
|
|
20240220,174500,141888769900,13940,13940,13940,13940,0
|
|
20240220,174400,141888769900,13940,13940,13940,13940,0
|
|
20240220,174300,141888769900,13940,13940,13940,13940,0
|
|
20240220,174200,141888769900,13940,13940,13940,13940,0
|
|
20240220,174100,141888769900,13940,13940,13940,13940,0
|
|
20240220,174000,141888769900,13940,13940,13940,13940,0
|
|
20240220,173900,141888769900,13940,13940,13940,13940,0
|
|
20240220,173800,141888769900,13940,13940,13940,13940,0
|
|
20240220,173700,141888769900,13940,13940,13940,13940,0
|
|
20240220,173600,141888769900,13940,13940,13940,13940,0
|
|
20240220,173500,141888769900,13940,13940,13940,13940,0
|
|
20240220,173400,141888769900,13940,13940,13940,13940,0
|
|
20240220,173300,141888769900,13940,13940,13940,13940,0
|
|
20240220,173200,141888769900,13940,13940,13940,13940,0
|
|
20240220,173100,141888769900,13940,13940,13940,13940,0
|
|
20240220,173000,141888769900,13940,13940,13940,13940,0
|
|
20240220,172900,141888769900,13940,13940,13940,13940,0
|
|
20240220,172800,141888769900,13940,13940,13940,13940,0
|
|
20240220,172700,141888769900,13940,13940,13940,13940,0
|
|
20240220,172600,141888769900,13940,13940,13940,13940,0
|
|
20240220,172500,141888769900,13940,13940,13940,13940,0
|
|
20240220,172400,141888769900,13940,13940,13940,13940,0
|
|
20240220,172300,141888769900,13940,13940,13940,13940,0
|
|
20240220,172200,141888769900,13940,13940,13940,13940,0
|
|
20240220,172100,141888769900,13940,13940,13940,13940,0
|
|
20240220,172000,141888769900,13940,13940,13940,13940,0
|
|
20240220,171900,141888769900,13940,13940,13940,13940,0
|
|
20240220,171800,141888769900,13940,13940,13940,13940,0
|
|
20240220,171700,141888769900,13940,13940,13940,13940,77592
|
|
20240220,171600,141888769900,13940,13940,13940,13940,0
|
|
20240220,171500,141888769900,13940,13940,13940,13940,0
|
|
20240220,171400,141888769900,13940,13940,13940,13940,0
|
|
20240220,171300,141888769900,13940,13940,13940,13940,0
|
|
20240220,171200,141888769900,13940,13940,13940,13940,0
|
|
20240220,171100,141888769900,13940,13940,13940,13940,0
|
|
20240220,171000,141888769900,13940,13940,13940,13940,0
|
|
20240220,170900,141888769900,13940,13940,13940,13940,0
|
|
20240220,170800,141888769900,13940,13940,13940,13940,0
|
|
20240220,170700,141888769900,13940,13940,13940,13940,0
|
|
20240220,170600,141888769900,13940,13940,13940,13940,0
|
|
20240220,170500,141888769900,13940,13940,13940,13940,0
|
|
20240220,170400,141888769900,13940,13940,13940,13940,0
|
|
20240220,170300,141888769900,13940,13940,13940,13940,0
|
|
20240220,170200,141888769900,13940,13940,13940,13940,0
|
|
20240220,170100,141888769900,13940,13940,13940,13940,0
|
|
20240220,170000,141888769900,13940,13940,13940,13940,0
|
|
20240220,165900,141888769900,13940,13940,13940,13940,0
|
|
20240220,165800,141888769900,13940,13940,13940,13940,0
|
|
20240220,165700,141888769900,13940,13940,13940,13940,0
|
|
20240220,165600,141888769900,13940,13940,13940,13940,0
|
|
20240220,165500,141888769900,13940,13940,13940,13940,0
|
|
20240220,165400,141888769900,13940,13940,13940,13940,0
|
|
20240220,165300,141888769900,13940,13940,13940,13940,0
|
|
20240220,165200,141888769900,13940,13940,13940,13940,0
|
|
20240220,165100,141888769900,13940,13940,13940,13940,0
|
|
20240220,165000,141888769900,13940,13940,13940,13940,0
|
|
20240220,164900,141888769900,13940,13940,13940,13940,0
|
|
20240220,164800,141888769900,13940,13940,13940,13940,0
|
|
20240220,164700,141888769900,13940,13940,13940,13940,77592
|
|
20240220,164600,141888769900,13940,13940,13940,13940,0
|
|
20240220,164500,141888769900,13940,13940,13940,13940,0
|
|
20240220,164400,141888769900,13940,13940,13940,13940,0
|
|
20240220,164300,141888769900,13940,13940,13940,13940,0
|
|
20240220,164200,141888769900,13940,13940,13940,13940,0
|
|
20240220,164100,141888769900,13940,13940,13940,13940,0
|
|
20240220,164000,141888769900,13940,13940,13940,13940,0
|
|
20240220,163900,141888769900,13940,13940,13940,13940,0
|
|
20240220,163800,141888769900,13940,13940,13940,13940,0
|
|
20240220,163700,141888769900,13940,13940,13940,13940,0
|
|
20240220,163600,141888769900,13940,13940,13940,13940,0
|
|
20240220,163500,141888769900,13940,13940,13940,13940,0
|
|
20240220,163400,141888769900,13940,13940,13940,13940,0
|
|
20240220,163300,141888769900,13940,13940,13940,13940,0
|
|
20240220,163200,141888769900,13940,13940,13940,13940,0
|
|
20240220,163100,141888769900,13940,13940,13940,13940,0
|
|
20240220,163000,141888769900,13940,13940,13940,13940,0
|
|
20240220,162900,141888769900,13940,13940,13940,13940,0
|
|
20240220,162800,141888769900,13940,13940,13940,13940,0
|
|
20240220,162700,141888769900,13940,13940,13940,13940,0
|
|
20240220,162600,141888769900,13940,13940,13940,13940,0
|
|
20240220,162500,141888769900,13940,13940,13940,13940,0
|
|
20240220,162400,141888769900,13940,13940,13940,13940,0
|
|
20240220,162300,141888769900,13940,13940,13940,13940,0
|
|
20240220,162200,141888769900,13940,13940,13940,13940,0
|
|
20240220,162100,141888769900,13940,13940,13940,13940,0
|
|
20240220,162000,141888769900,13940,13940,13940,13940,0
|
|
20240220,161900,141888769900,13940,13940,13940,13940,0
|
|
20240220,161800,141888769900,13940,13940,13940,13940,0
|
|
20240220,161700,141888769900,13940,13940,13940,13940,77592
|
|
20240220,161600,141888769900,13940,13940,13940,13940,0
|
|
20240220,161500,141888769900,13940,13940,13940,13940,0
|
|
20240220,161400,141888769900,13940,13940,13940,13940,0
|
|
20240220,161300,141888769900,13940,13940,13940,13940,0
|
|
20240220,161200,141888769900,13940,13940,13940,13940,0
|
|
20240220,161100,141888769900,13940,13940,13940,13940,0
|
|
20240220,161000,141888769900,13940,13940,13940,13940,0
|
|
20240220,160900,141888769900,13940,13940,13940,13940,0
|
|
20240220,160800,141888769900,13940,13940,13940,13940,0
|
|
20240220,160700,141888769900,13940,13940,13940,13940,0
|
|
20240220,160600,141888769900,13940,13940,13940,13940,0
|
|
20240220,160500,141888769900,13940,13940,13940,13940,0
|
|
20240220,160400,141888769900,13940,13940,13940,13940,0
|
|
20240220,160300,141888769900,13940,13940,13940,13940,0
|
|
20240220,160200,141888769900,13940,13940,13940,13940,0
|
|
20240220,160100,141888769900,13940,13940,13940,13940,0
|
|
20240220,160000,141888769900,13940,13940,13940,13940,0
|
|
20240220,155900,141888769900,13940,13940,13940,13940,0
|
|
20240220,155800,141888769900,13940,13940,13940,13940,0
|
|
20240220,155700,141888769900,13940,13940,13940,13940,0
|
|
20240220,155600,141888769900,13940,13940,13940,13940,0
|
|
20240220,155500,141888769900,13940,13940,13940,13940,0
|
|
20240220,155400,141888769900,13940,13940,13940,13940,0
|
|
20240220,155300,141888769900,13940,13940,13940,13940,0
|
|
20240220,155200,141888769900,13940,13940,13940,13940,0
|
|
20240220,155100,141888769900,13940,13940,13940,13940,0
|
|
20240220,155000,141888769900,13940,13940,13940,13940,0
|
|
20240220,154900,141888769900,13940,13940,13940,13940,0
|
|
20240220,154800,141888769900,13940,13940,13940,13940,0
|
|
20240220,154700,141888769900,13940,13940,13940,13940,77592
|
|
20240220,154600,141888769900,13940,13940,13940,13940,0
|
|
20240220,154500,141888769900,13940,13940,13940,13940,0
|
|
20240220,154400,141888769900,13940,13940,13940,13940,0
|
|
20240220,154300,141888769900,13940,13940,13940,13940,0
|
|
20240220,154200,141888769900,13940,13940,13940,13940,0
|
|
20240220,154100,141888769900,13940,13940,13940,13940,0
|
|
20240220,154000,141888769900,13940,13940,13940,13940,0
|
|
20240220,153900,141888769900,13940,13940,13940,13940,0
|
|
20240220,153800,141888769900,13940,13940,13940,13940,0
|
|
20240220,153700,141888769900,13940,13940,13940,13940,0
|
|
20240220,153600,141888769900,13940,13940,13940,13940,0
|
|
20240220,153500,141888769900,13940,13940,13940,13940,0
|
|
20240220,153400,141888769900,13940,13940,13940,13940,0
|
|
20240220,153300,141888769900,13940,13940,13940,13940,0
|
|
20240220,153200,141888769900,13940,13940,13940,13940,0
|
|
20240220,153100,141888769900,13940,13940,13940,13940,0
|
|
20240220,153000,141888769900,13940,13940,13940,13940,77592
|
|
20240220,152900,140807137420,13900,13900,13900,13900,0
|
|
20240220,152800,140807137420,13900,13900,13900,13900,0
|
|
20240220,152700,140807137420,13900,13900,13900,13900,0
|
|
20240220,152600,140807137420,13900,13900,13900,13900,0
|
|
20240220,152500,140807137420,13900,13900,13900,13900,0
|
|
20240220,152400,140807137420,13900,13900,13900,13900,0
|
|
20240220,152300,140807137420,13900,13900,13900,13900,0
|
|
20240220,152200,140807137420,13900,13900,13900,13900,0
|
|
20240220,152100,140807137420,13900,13900,13900,13900,0
|
|
20240220,152000,140807137420,13900,13900,13900,13900,0
|
|
20240220,151900,140807137420,13900,13920,13920,13860,23028
|
|
20240220,151800,140487253570,13920,13880,13920,13880,14314
|
|
20240220,151700,140288389500,13880,13920,13920,13850,32122
|
|
20240220,151600,139842654240,13930,13890,13930,13890,6763
|
|
20240220,151500,139748564520,13900,13920,13930,13890,14126
|
|
20240220,151400,139552086780,13930,13960,13970,13920,10417
|
|
20240220,151300,139406823210,13960,13940,13970,13930,6569
|
|
20240220,151200,139315231030,13950,13970,13970,13930,10181
|
|
20240220,151100,139173302060,13970,13960,13970,13940,8943
|
|
20240220,151000,139048463180,13960,13940,13980,13930,7602
|
|
20240220,150900,138942461720,13930,13930,13940,13920,5799
|
|
20240220,150800,138861684710,13930,13940,13980,13930,3819
|
|
20240220,150700,138808403850,13950,13940,13950,13910,7584
|
|
20240220,150600,138702793230,13930,13920,13930,13900,7603
|
|
20240220,150500,138596996680,13920,13940,13950,13920,7420
|
|
20240220,150400,138493671920,13940,14020,14020,13940,17453
|
|
20240220,150300,138249741240,14020,13970,14020,13970,5376
|
|
20240220,150200,138174550080,13970,13970,14000,13940,3930
|
|
20240220,150100,138119621230,13960,13980,14010,13940,4870
|
|
20240220,150000,138051527070,13980,14030,14030,13910,18882
|
|
20240220,145900,137787623040,14030,14040,14060,14020,16976
|
|
20240220,145800,137549286760,14040,14010,14050,13990,18329
|
|
20240220,145700,137292367530,14010,14000,14010,13970,14723
|
|
20240220,145600,137086283760,13990,13970,14010,13940,26727
|
|
20240220,145500,136712530320,13970,13860,13970,13860,17885
|
|
20240220,145400,136463586940,13860,13870,13880,13860,1527
|
|
20240220,145300,136442407290,13870,13860,13890,13840,3219
|
|
20240220,145200,136397776940,13860,13820,13860,13810,7936
|
|
20240220,145100,136287992570,13820,13850,13850,13820,8651
|
|
20240220,145000,136168339140,13850,13870,13870,13840,3515
|
|
20240220,144900,136119658040,13860,13880,13880,13850,8382
|
|
20240220,144800,136003419960,13880,13880,13890,13870,2515
|
|
20240220,144700,135968518150,13890,13860,13900,13860,7522
|
|
20240220,144600,135864186790,13860,13860,13870,13860,2453
|
|
20240220,144500,135830177090,13860,13870,13880,13850,696
|
|
20240220,144400,135820527240,13880,13900,13910,13850,5806
|
|
20240220,144300,135739898190,13900,13850,13900,13830,3981
|
|
20240220,144200,135684726090,13850,13850,13860,13820,3181
|
|
20240220,144100,135640729180,13850,13870,13880,13830,6941
|
|
20240220,144000,135544554700,13870,13880,13880,13860,2504
|
|
20240220,143900,135509840640,13880,13890,13890,13860,4534
|
|
20240220,143800,135446937260,13890,13870,13890,13870,1534
|
|
20240220,143700,135425640280,13870,13880,13900,13870,3366
|
|
20240220,143600,135378911830,13880,13860,13880,13850,1016
|
|
20240220,143500,135364827320,13830,13880,13890,13830,9580
|
|
20240220,143400,135232066560,13880,13840,13890,13830,6001
|
|
20240220,143300,135148973860,13860,13850,13860,13810,8305
|
|
20240220,143200,135034187730,13840,13840,13860,13820,8632
|
|
20240220,143100,134914848230,13840,13850,13860,13830,4660
|
|
20240220,143000,134850377040,13840,13850,13870,13820,13243
|
|
20240220,142900,134667122960,13850,13860,13900,13850,5269
|
|
20240220,142800,134594125690,13860,13920,13920,13860,9159
|
|
20240220,142700,134466847890,13910,13920,13920,13910,2529
|
|
20240220,142600,134431651670,13920,13940,13950,13910,3836
|
|
20240220,142500,134378209730,13940,13860,13940,13850,10482
|
|
20240220,142400,134232487240,13840,13880,13880,13820,13429
|
|
20240220,142300,134046656520,13870,13860,13890,13860,2909
|
|
20240220,142200,134006319410,13860,13870,13890,13830,11004
|
|
20240220,142100,133853944640,13870,13870,13890,13830,18302
|
|
20240220,142000,133600392760,13870,13930,13930,13860,5361
|
|
20240220,141900,133525975570,13930,13930,13940,13860,8098
|
|
20240220,141800,133413384050,13930,13920,13940,13900,3400
|
|
20240220,141700,133366015860,13930,13920,13930,13900,3165
|
|
20240220,141600,133321969140,13910,13880,13920,13860,9309
|
|
20240220,141500,133192736040,13880,13830,13900,13830,7382
|
|
20240220,141400,133090312100,13870,13870,13880,13820,27711
|
|
20240220,141300,132706680990,13870,13920,13930,13870,11862
|
|
20240220,141200,132541794970,13920,13970,13970,13910,4485
|
|
20240220,141100,132479325370,13960,13950,13980,13920,12481
|
|
20240220,141000,132305120880,13950,13920,13960,13890,6932
|
|
20240220,140900,132208603600,13920,13960,13970,13910,3093
|
|
20240220,140800,132165511150,13950,13900,13950,13870,16844
|
|
20240220,140700,131931435250,13910,13920,13920,13890,5052
|
|
20240220,140600,131861181540,13900,13910,13920,13890,9364
|
|
20240220,140500,131731027190,13910,13900,13920,13900,4546
|
|
20240220,140400,131667803670,13900,13940,13940,13860,33746
|
|
20240220,140300,131198957130,13940,13970,13970,13940,4943
|
|
20240220,140200,131130028240,13970,13950,13990,13940,8938
|
|
20240220,140100,131005285860,13950,13920,13950,13920,8253
|
|
20240220,140000,130890240110,13920,13920,13930,13890,13329
|
|
20240220,135900,130704876790,13930,13940,13950,13900,20913
|
|
20240220,135800,130413776980,13930,13940,13960,13910,36149
|
|
20240220,135700,129910208290,13940,14030,14040,13930,69707
|
|
20240220,135600,128935584290,14030,14060,14060,14030,8473
|
|
20240220,135500,128816612250,14060,14070,14070,14060,6086
|
|
20240220,135400,128731009030,14070,14130,14130,14070,5528
|
|
20240220,135300,128653130050,14120,14120,14150,14100,7240
|
|
20240220,135200,128550798910,14120,14050,14120,14050,16843
|
|
20240220,135100,128313567270,14050,14110,14120,14050,10351
|
|
20240220,135000,128167958870,14120,14060,14140,14060,6251
|
|
20240220,134900,128079745090,14060,14080,14090,14050,13174
|
|
20240220,134800,127894451140,14100,14110,14110,14070,6280
|
|
20240220,134700,127806026110,14100,14100,14120,14080,4447
|
|
20240220,134600,127743309040,14100,14090,14110,14070,7770
|
|
20240220,134500,127633865910,14090,14090,14110,14060,18991
|
|
20240220,134400,127366534530,14090,14090,14120,14070,18140
|
|
20240220,134300,127111144430,14080,14100,14130,14080,21104
|
|
20240220,134200,126813795710,14100,14140,14150,14080,54733
|
|
20240220,134100,126041742570,14130,14150,14170,14130,5856
|
|
20240220,134000,125958937300,14130,14130,14160,14120,7507
|
|
20240220,133900,125852801550,14130,14150,14160,14130,7811
|
|
20240220,133800,125742361310,14150,14160,14170,14140,4414
|
|
20240220,133700,125679915540,14160,14170,14190,14150,2244
|
|
20240220,133600,125648116030,14170,14180,14190,14170,1500
|
|
20240220,133500,125626847760,14190,14200,14200,14170,3812
|
|
20240220,133400,125572765190,14180,14180,14240,14170,13476
|
|
20240220,133300,125381424010,14170,14150,14170,14140,5584
|
|
20240220,133200,125302389820,14150,14160,14170,14150,3025
|
|
20240220,133100,125259560570,14150,14150,14180,14130,2500
|
|
20240220,133000,125224167280,14160,14140,14160,14120,3464
|
|
20240220,132900,125175181720,14120,14150,14160,14120,36355
|
|
20240220,132800,124661543420,14160,14150,14160,14140,5414
|
|
20240220,132700,124584937880,14150,14160,14180,14150,7614
|
|
20240220,132600,124477155410,14160,14150,14180,14140,3338
|
|
20240220,132500,124429929770,14140,14150,14160,14140,12422
|
|
20240220,132400,124254166500,14150,14180,14180,14150,9256
|
|
20240220,132300,124123128430,14180,14180,14180,14150,11157
|
|
20240220,132200,123965074180,14180,14180,14190,14170,2569
|
|
20240220,132100,123928635420,14170,14170,14190,14170,3831
|
|
20240220,132000,123874324670,14170,14190,14200,14170,4774
|
|
20240220,131900,123806624270,14200,14200,14200,14190,2344
|
|
20240220,131800,123773347050,14200,14200,14220,14190,1415
|
|
20240220,131700,123753248700,14220,14220,14230,14180,2057
|
|
20240220,131600,123724052950,14190,14180,14230,14180,4277
|
|
20240220,131500,123663351680,14190,14200,14200,14190,1947
|
|
20240220,131400,123635717510,14200,14200,14210,14190,2283
|
|
20240220,131300,123603299690,14200,14210,14220,14200,2018
|
|
20240220,131200,123574623290,14210,14210,14220,14210,694
|
|
20240220,131100,123564760550,14210,14230,14240,14210,3338
|
|
20240220,131000,123517279680,14240,14240,14250,14220,2828
|
|
20240220,130900,123477041960,14230,14210,14230,14210,4594
|
|
20240220,130800,123411701690,14210,14200,14220,14190,1649
|
|
20240220,130700,123388277180,14220,14190,14220,14180,6403
|
|
20240220,130600,123297335520,14190,14190,14190,14170,1610
|
|
20240220,130500,123274504680,14190,14180,14200,14180,2216
|
|
20240220,130400,123243064800,14180,14170,14180,14170,2320
|
|
20240220,130300,123210182720,14170,14200,14200,14140,3481
|
|
20240220,130200,123160883880,14180,14150,14200,14140,21968
|
|
20240220,130100,122849987590,14150,14160,14190,14150,4396
|
|
20240220,130000,122787752060,14190,14180,14200,14150,5520
|
|
20240220,125900,122709469630,14180,14170,14190,14160,2094
|
|
20240220,125800,122679788400,14180,14150,14180,14140,16661
|
|
20240220,125700,122444036620,14150,14170,14180,14150,14297
|
|
20240220,125600,122241665370,14170,14160,14190,14160,4744
|
|
20240220,125500,122174471110,14160,14200,14200,14150,6796
|
|
20240220,125400,122078169050,14200,14240,14250,14200,3551
|
|
20240220,125300,122027673140,14250,14240,14260,14230,2385
|
|
20240220,125200,121993688330,14240,14210,14250,14210,6050
|
|
20240220,125100,121907550960,14220,14190,14220,14180,3101
|
|
20240220,125000,121863497560,14180,14170,14190,14170,1580
|
|
20240220,124900,121841091720,14170,14160,14200,14140,31388
|
|
20240220,124800,121396760290,14170,14160,14170,14160,4335
|
|
20240220,124700,121335362010,14170,14190,14190,14160,7167
|
|
20240220,124600,121233809060,14170,14180,14200,14170,4703
|
|
20240220,124500,121167111850,14180,14190,14190,14170,5138
|
|
20240220,124400,121094274440,14180,14170,14220,14150,10646
|
|
20240220,124300,120943471100,14170,14200,14210,14170,12502
|
|
20240220,124200,120766227700,14180,14200,14230,14180,9721
|
|
20240220,124100,120628154080,14200,14190,14210,14180,3292
|
|
20240220,124000,120581452600,14180,14210,14220,14170,14536
|
|
20240220,123900,120375286720,14210,14230,14260,14210,10504
|
|
20240220,123800,120225876560,14240,14250,14250,14220,4903
|
|
20240220,123700,120156091320,14250,14270,14280,14250,2587
|
|
20240220,123600,120119202140,14280,14290,14290,14250,4776
|
|
20240220,123500,120051060860,14270,14280,14300,14270,3048
|
|
20240220,123400,120007534770,14280,14290,14300,14270,3226
|
|
20240220,123300,119961443230,14290,14340,14340,14270,5792
|
|
20240220,123200,119878596060,14340,14270,14340,14260,9946
|
|
20240220,123100,119736152510,14270,14280,14290,14270,2240
|
|
20240220,123000,119704168790,14280,14250,14300,14250,6523
|
|
20240220,122900,119611040930,14250,14270,14270,14240,5069
|
|
20240220,122800,119538758140,14270,14280,14290,14270,2236
|
|
20240220,122700,119506847100,14280,14280,14290,14270,886
|
|
20240220,122600,119494195360,14280,14300,14300,14280,2185
|
|
20240220,122500,119462972870,14300,14280,14300,14280,1803
|
|
20240220,122400,119437194080,14300,14300,14310,14280,7304
|
|
20240220,122300,119332756070,14300,14260,14300,14240,3444
|
|
20240220,122200,119283624620,14260,14270,14270,14250,2464
|
|
20240220,122100,119248481160,14270,14280,14290,14270,2529
|
|
20240220,122000,119212380030,14280,14270,14300,14260,2913
|
|
20240220,121900,119170763740,14260,14270,14280,14260,2047
|
|
20240220,121800,119141552000,14280,14270,14280,14260,2077
|
|
20240220,121700,119111917740,14280,14270,14280,14260,1564
|
|
20240220,121600,119089601530,14270,14290,14290,14270,1859
|
|
20240220,121500,119063047460,14290,14300,14310,14280,2362
|
|
20240220,121400,119029284040,14300,14260,14310,14260,5615
|
|
20240220,121300,118949054100,14250,14290,14290,14250,2499
|
|
20240220,121200,118913377850,14290,14250,14300,14240,12281
|
|
20240220,121100,118738074700,14260,14250,14260,14240,8215
|
|
20240220,121000,118620960960,14250,14190,14260,14190,7368
|
|
20240220,120900,118516139340,14190,14190,14200,14180,2607
|
|
20240220,120800,118479131030,14190,14170,14190,14170,2085
|
|
20240220,120700,118449576780,14170,14190,14190,14160,3782
|
|
20240220,120600,118395976340,14180,14190,14200,14180,1515
|
|
20240220,120500,118374483130,14190,14190,14200,14180,3651
|
|
20240220,120400,118322677780,14190,14190,14190,14160,5858
|
|
20240220,120300,118239659480,14190,14190,14200,14180,3646
|
|
20240220,120200,118187950660,14190,14200,14210,14180,1694
|
|
20240220,120100,118163910970,14200,14180,14200,14160,11792
|
|
20240220,120000,117996722650,14180,14170,14200,14160,3874
|
|
20240220,115900,117941788800,14170,14190,14200,14160,8652
|
|
20240220,115800,117819117370,14190,14190,14220,14180,9974
|
|
20240220,115700,117677549030,14220,14190,14230,14150,23833
|
|
20240220,115600,117339807010,14180,14220,14220,14180,27765
|
|
20240220,115500,116945618830,14230,14240,14240,14210,6534
|
|
20240220,115400,116852726230,14240,14230,14250,14220,2308
|
|
20240220,115300,116819882070,14240,14270,14270,14220,3371
|
|
20240220,115200,116771903090,14270,14270,14280,14240,4367
|
|
20240220,115100,116709606790,14280,14300,14310,14270,4388
|
|
20240220,115000,116646924210,14300,14250,14310,14210,14298
|
|
20240220,114900,116443279840,14240,14230,14250,14230,941
|
|
20240220,114800,116429879490,14240,14260,14260,14210,7234
|
|
20240220,114700,116326964360,14260,14220,14270,14220,8617
|
|
20240220,114600,116204343300,14230,14230,14240,14220,2107
|
|
20240220,114500,116174355810,14240,14240,14240,14220,2089
|
|
20240220,114400,116144645310,14210,14220,14240,14210,1928
|
|
20240220,114300,116117221080,14230,14220,14230,14220,827
|
|
20240220,114200,116105460300,14220,14230,14250,14220,3710
|
|
20240220,114100,116052674380,14230,14260,14260,14230,3084
|
|
20240220,114000,116008755770,14250,14250,14270,14240,3128
|
|
20240220,113900,115964183580,14250,14250,14270,14240,5979
|
|
20240220,113800,115878915570,14250,14220,14250,14210,2680
|
|
20240220,113700,115840782220,14220,14220,14250,14190,12973
|
|
20240220,113600,115656521340,14220,14240,14260,14220,4728
|
|
20240220,113500,115589244990,14230,14240,14240,14220,2633
|
|
20240220,113400,115551778050,14230,14250,14260,14220,2964
|
|
20240220,113300,115509583820,14220,14220,14250,14210,5330
|
|
20240220,113200,115433777280,14210,14230,14230,14200,9549
|
|
20240220,113100,115297979670,14230,14220,14240,14220,4163
|
|
20240220,113000,115238712840,14240,14230,14240,14180,28375
|
|
20240220,112900,114835708120,14220,14250,14270,14220,8383
|
|
20240220,112800,114716361070,14250,14260,14290,14250,3157
|
|
20240220,112700,114671360110,14270,14250,14270,14250,1576
|
|
20240220,112600,114648897660,14250,14250,14280,14230,3372
|
|
20240220,112500,114600855080,14220,14240,14250,14220,9834
|
|
20240220,112400,114460915660,14230,14240,14250,14210,12194
|
|
20240220,112300,114287450090,14240,14260,14280,14210,20237
|
|
20240220,112200,113999475220,14260,14270,14300,14250,5098
|
|
20240220,112100,113926763420,14260,14310,14310,14260,8953
|
|
20240220,112000,113798880760,14310,14310,14330,14300,3348
|
|
20240220,111900,113750938070,14310,14290,14320,14270,4307
|
|
20240220,111800,113689446040,14280,14280,14290,14270,2220
|
|
20240220,111700,113657741060,14290,14250,14330,14250,11231
|
|
20240220,111600,113497449110,14260,14270,14290,14200,27992
|
|
20240220,111500,113099116320,14240,14330,14330,14230,30086
|
|
20240220,111400,112669513380,14330,14360,14390,14320,6088
|
|
20240220,111300,112582206730,14360,14370,14370,14340,4762
|
|
20240220,111200,112513847560,14360,14460,14460,14350,8883
|
|
20240220,111100,112385994560,14460,14490,14500,14440,4469
|
|
20240220,111000,112321323020,14490,14410,14490,14410,5640
|
|
20240220,110900,112239989540,14410,14510,14510,14400,10278
|
|
20240220,110800,112091338370,14510,14470,14510,14400,13374
|
|
20240220,110700,111897942200,14480,14360,14500,14360,16812
|
|
20240220,110600,111655027940,14370,14350,14400,14340,8073
|
|
20240220,110500,111539108280,14360,14360,14370,14350,2281
|
|
20240220,110400,111506359980,14370,14370,14400,14340,6987
|
|
20240220,110300,111405949940,14400,14310,14400,14310,16234
|
|
20240220,110200,111173316570,14310,14400,14420,14310,23075
|
|
20240220,110100,110842191160,14400,14430,14460,14400,2450
|
|
20240220,110000,110806847170,14470,14400,14470,14360,10929
|
|
20240220,105900,110649569460,14390,14420,14430,14390,9913
|
|
20240220,105800,110506776530,14420,14460,14490,14410,10430
|
|
20240220,105700,110356118510,14480,14410,14520,14410,17755
|
|
20240220,105600,110099023230,14420,14400,14430,14380,2380
|
|
20240220,105500,110064740940,14410,14380,14450,14380,7666
|
|
20240220,105400,109954270640,14380,14390,14400,14370,7626
|
|
20240220,105300,109844587550,14380,14410,14420,14380,4279
|
|
20240220,105200,109782969950,14410,14410,14410,14370,6739
|
|
20240220,105100,109686036740,14410,14390,14470,14380,5487
|
|
20240220,105000,109606887640,14370,14370,14410,14360,6061
|
|
20240220,104900,109519717480,14360,14450,14460,14350,33202
|
|
20240220,104800,109041802630,14450,14450,14460,14450,4006
|
|
20240220,104700,108983915340,14450,14460,14480,14440,4295
|
|
20240220,104600,108921825020,14450,14450,14480,14440,5387
|
|
20240220,104500,108843992780,14450,14470,14500,14450,5107
|
|
20240220,104400,108770051930,14470,14450,14480,14430,4601
|
|
20240220,104300,108703553550,14440,14470,14470,14400,14020
|
|
20240220,104200,108501260830,14470,14420,14500,14420,10951
|
|
20240220,104100,108342965080,14420,14470,14500,14420,9320
|
|
20240220,104000,108208325750,14480,14450,14540,14430,9550
|
|
20240220,103900,108069985530,14450,14450,14460,14410,13433
|
|
20240220,103800,107876112980,14450,14440,14460,14430,8487
|
|
20240220,103700,107753499690,14460,14520,14530,14430,21708
|
|
20240220,103600,107439417280,14530,14600,14620,14510,16942
|
|
20240220,103500,107192419230,14610,14620,14650,14580,29388
|
|
20240220,103400,106762857090,14620,14520,14650,14520,48341
|
|
20240220,103300,106056213910,14530,14470,14540,14470,4884
|
|
20240220,103200,105985347850,14480,14450,14550,14450,19081
|
|
20240220,103100,105708573370,14450,14470,14570,14440,22454
|
|
20240220,103000,105382942580,14470,14600,14620,14460,43512
|
|
20240220,102900,104749463630,14600,14470,14600,14470,98726
|
|
20240220,102800,103312684450,14470,14400,14480,14400,46521
|
|
20240220,102700,102640887270,14400,14350,14400,14350,14171
|
|
20240220,102600,102437110910,14350,14330,14370,14330,17414
|
|
20240220,102500,102187141050,14320,14290,14350,14280,16917
|
|
20240220,102400,101944952550,14290,14260,14330,14230,11249
|
|
20240220,102300,101784398740,14260,14190,14270,14170,29649
|
|
20240220,102200,101363581510,14190,14220,14230,14190,32307
|
|
20240220,102100,100904771130,14220,14290,14310,14210,27370
|
|
20240220,102000,100514783730,14310,14330,14340,14290,7487
|
|
20240220,101900,100407607640,14330,14310,14340,14290,12866
|
|
20240220,101800,100223488980,14310,14310,14330,14290,5143
|
|
20240220,101700,100149881170,14290,14300,14340,14290,7318
|
|
20240220,101600,100045130160,14290,14280,14320,14240,17747
|
|
20240220,101500,99792060350,14280,14320,14340,14280,8360
|
|
20240220,101400,99672474610,14300,14300,14320,14280,8418
|
|
20240220,101300,99552088330,14300,14290,14310,14270,5726
|
|
20240220,101200,99470289320,14290,14280,14300,14250,9660
|
|
20240220,101100,99332376670,14280,14340,14340,14270,6553
|
|
20240220,101000,99238637070,14330,14250,14370,14250,10210
|
|
20240220,100900,99092276730,14240,14320,14330,14240,20273
|
|
20240220,100800,98803039140,14310,14280,14330,14270,10873
|
|
20240220,100700,98647619710,14290,14320,14320,14280,9158
|
|
20240220,100600,98516694030,14320,14350,14350,14290,17063
|
|
20240220,100500,98272537400,14340,14310,14350,14310,9171
|
|
20240220,100400,98141219020,14320,14360,14370,14310,19627
|
|
20240220,100300,97859806410,14360,14400,14410,14340,11966
|
|
20240220,100200,97687861700,14400,14390,14400,14350,12632
|
|
20240220,100100,97506328640,14370,14390,14390,14360,12464
|
|
20240220,100000,97327117270,14390,14340,14390,14330,13403
|
|
20240220,095900,97134637940,14340,14320,14400,14300,16043
|
|
20240220,095800,96904153220,14320,14270,14340,14270,8842
|
|
20240220,095700,96777816100,14270,14330,14350,14270,17563
|
|
20240220,095600,96526147250,14340,14320,14360,14300,7917
|
|
20240220,095500,96412686270,14290,14320,14330,14250,20017
|
|
20240220,095400,96126782070,14320,14350,14350,14290,13267
|
|
20240220,095300,95936871840,14370,14280,14410,14280,22286
|
|
20240220,095200,95616688270,14300,14230,14370,14230,16714
|
|
20240220,095100,95378014490,14230,14270,14270,14200,39916
|
|
20240220,095000,94810366960,14270,14380,14430,14270,30070
|
|
20240220,094900,94379214460,14430,14370,14430,14330,19687
|
|
20240220,094800,94096227890,14380,14380,14400,14340,22461
|
|
20240220,094700,93773481080,14380,14310,14400,14300,18121
|
|
20240220,094600,93513160360,14310,14370,14380,14290,22654
|
|
20240220,094500,93188367950,14370,14290,14400,14260,35604
|
|
20240220,094400,92677183410,14290,14290,14330,14230,22612
|
|
20240220,094300,92354417940,14300,14360,14370,14250,26250
|
|
20240220,094200,91978841990,14360,14250,14370,14250,34873
|
|
20240220,094100,91479992390,14250,14240,14300,14110,92625
|
|
20240220,094000,90165859930,14200,14390,14400,14200,71181
|
|
20240220,093900,89149917110,14400,14260,14420,14230,53960
|
|
20240220,093800,88378506690,14250,14450,14470,14250,96017
|
|
20240220,093700,86998545540,14440,14290,14460,14200,103705
|
|
20240220,093600,85515374530,14290,14460,14460,14160,216571
|
|
20240220,093500,82418422710,14460,14580,14620,14450,105039
|
|
20240220,093400,80893276440,14570,14670,14670,14510,103316
|
|
20240220,093300,79387251520,14670,14650,14720,14600,93291
|
|
20240220,093200,78021111900,14650,14720,14850,14600,174295
|
|
20240220,093100,75455767820,14720,15190,15200,14680,291428
|
|
20240220,093000,71116584450,15200,15530,15590,15120,206351
|
|
20240220,092900,67958417450,15500,15630,15720,15400,358607
|
|
20240220,092800,62365700920,15630,15530,15630,15370,281388
|
|
20240220,092700,58000345870,15530,15370,15700,15340,601334
|
|
20240220,092600,48639565240,15350,15050,15630,15020,563209
|
|
20240220,092500,40012152350,15050,14810,15070,14790,192249
|
|
20240220,092400,37135366600,14820,14720,14820,14690,33425
|
|
20240220,092300,36642205960,14720,14790,14790,14710,27598
|
|
20240220,092200,36235192220,14780,14770,14810,14750,40161
|
|
20240220,092100,35641592840,14760,14740,14810,14720,56937
|
|
20240220,092000,34800648430,14740,14600,14850,14600,63819
|
|
20240220,091900,33859241970,14590,14650,14670,14560,25395
|
|
20240220,091800,33488182520,14650,14680,14690,14610,22591
|
|
20240220,091700,33157350900,14680,14720,14740,14650,45517
|
|
20240220,091600,32488502400,14720,14600,14770,14600,100619
|
|
20240220,091500,31009239380,14540,14600,14620,14520,31557
|
|
20240220,091400,30549946540,14600,14670,14670,14560,29828
|
|
20240220,091300,30113940540,14670,14540,14680,14450,55950
|
|
20240220,091200,29299729090,14550,14610,14640,14500,56992
|
|
20240220,091100,28468160640,14610,14610,14620,14500,56728
|
|
20240220,091000,27641765440,14600,14430,14620,14380,115699
|
|
20240220,090900,25966077570,14440,14520,14520,14420,109694
|
|
20240220,090800,24379155150,14510,14680,14710,14500,196540
|
|
20240220,090700,21517901410,14670,14700,14730,14600,123365
|
|
20240220,090600,19709968000,14700,14680,14800,14650,75748
|
|
20240220,090500,18595569260,14670,14850,14890,14650,124554
|
|
20240220,090400,16760202170,14790,14820,14970,14790,62069
|
|
20240220,090300,15837834390,14820,14780,15000,14730,128615
|
|
20240220,090200,13927229890,14810,14970,15140,14720,204860
|
|
20240220,090100,10878029660,14960,15150,15230,14900,249596
|
|
20240220,090000,7125074020,15150,15340,15460,15110,445709
|