590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184700,45287723550,13140,13140,13140,13140,97080
|
|
20240221,184600,45287723550,13140,13140,13140,13140,0
|
|
20240221,184500,45287723550,13140,13140,13140,13140,0
|
|
20240221,184400,45287723550,13140,13140,13140,13140,0
|
|
20240221,184300,45287723550,13140,13140,13140,13140,0
|
|
20240221,184200,45287723550,13140,13140,13140,13140,0
|
|
20240221,184100,45287723550,13140,13140,13140,13140,0
|
|
20240221,184000,45287723550,13140,13140,13140,13140,0
|
|
20240221,183900,45287723550,13140,13140,13140,13140,0
|
|
20240221,183800,45287723550,13140,13140,13140,13140,0
|
|
20240221,183700,45287723550,13140,13140,13140,13140,0
|
|
20240221,183600,45287723550,13140,13140,13140,13140,0
|
|
20240221,183500,45287723550,13140,13140,13140,13140,0
|
|
20240221,183400,45287723550,13140,13140,13140,13140,0
|
|
20240221,183300,45287723550,13140,13140,13140,13140,0
|
|
20240221,183200,45287723550,13140,13140,13140,13140,0
|
|
20240221,183100,45287723550,13140,13140,13140,13140,0
|
|
20240221,183000,45287723550,13140,13140,13140,13140,0
|
|
20240221,182900,45287723550,13140,13140,13140,13140,0
|
|
20240221,182800,45287723550,13140,13140,13140,13140,0
|
|
20240221,182700,45287723550,13140,13140,13140,13140,0
|
|
20240221,182600,45287723550,13140,13140,13140,13140,0
|
|
20240221,182500,45287723550,13140,13140,13140,13140,0
|
|
20240221,182400,45287723550,13140,13140,13140,13140,0
|
|
20240221,182300,45287723550,13140,13140,13140,13140,0
|
|
20240221,182200,45287723550,13140,13140,13140,13140,0
|
|
20240221,182100,45287723550,13140,13140,13140,13140,0
|
|
20240221,182000,45287723550,13140,13140,13140,13140,0
|
|
20240221,181900,45287723550,13140,13140,13140,13140,0
|
|
20240221,181800,45287723550,13140,13140,13140,13140,0
|
|
20240221,181700,45287723550,13140,13140,13140,13140,97080
|
|
20240221,181600,45287723550,13140,13140,13140,13140,0
|
|
20240221,181500,45287723550,13140,13140,13140,13140,0
|
|
20240221,181400,45287723550,13140,13140,13140,13140,0
|
|
20240221,181300,45287723550,13140,13140,13140,13140,0
|
|
20240221,181200,45287723550,13140,13140,13140,13140,0
|
|
20240221,181100,45287723550,13140,13140,13140,13140,0
|
|
20240221,181000,45287723550,13140,13140,13140,13140,0
|
|
20240221,180900,45287723550,13140,13140,13140,13140,0
|
|
20240221,180800,45287723550,13140,13140,13140,13140,0
|
|
20240221,180700,45287723550,13140,13140,13140,13140,0
|
|
20240221,180600,45287723550,13140,13140,13140,13140,0
|
|
20240221,180500,45287723550,13140,13140,13140,13140,0
|
|
20240221,180400,45287723550,13140,13140,13140,13140,0
|
|
20240221,180300,45287723550,13140,13140,13140,13140,0
|
|
20240221,180200,45287723550,13140,13140,13140,13140,0
|
|
20240221,180100,45287723550,13140,13140,13140,13140,0
|
|
20240221,180000,45287723550,13140,13140,13140,13140,0
|
|
20240221,175900,45287723550,13140,13140,13140,13140,0
|
|
20240221,175800,45287723550,13140,13140,13140,13140,0
|
|
20240221,175700,45287723550,13140,13140,13140,13140,0
|
|
20240221,175600,45287723550,13140,13140,13140,13140,0
|
|
20240221,175500,45287723550,13140,13140,13140,13140,0
|
|
20240221,175400,45287723550,13140,13140,13140,13140,0
|
|
20240221,175300,45287723550,13140,13140,13140,13140,0
|
|
20240221,175200,45287723550,13140,13140,13140,13140,0
|
|
20240221,175100,45287723550,13140,13140,13140,13140,0
|
|
20240221,175000,45287723550,13140,13140,13140,13140,0
|
|
20240221,174900,45287723550,13140,13140,13140,13140,0
|
|
20240221,174800,45287723550,13140,13140,13140,13140,0
|
|
20240221,174700,45287723550,13140,13140,13140,13140,97080
|
|
20240221,174600,45287723550,13140,13140,13140,13140,0
|
|
20240221,174500,45287723550,13140,13140,13140,13140,0
|
|
20240221,174400,45287723550,13140,13140,13140,13140,0
|
|
20240221,174300,45287723550,13140,13140,13140,13140,0
|
|
20240221,174200,45287723550,13140,13140,13140,13140,0
|
|
20240221,174100,45287723550,13140,13140,13140,13140,0
|
|
20240221,174000,45287723550,13140,13140,13140,13140,0
|
|
20240221,173900,45287723550,13140,13140,13140,13140,0
|
|
20240221,173800,45287723550,13140,13140,13140,13140,0
|
|
20240221,173700,45287723550,13140,13140,13140,13140,0
|
|
20240221,173600,45287723550,13140,13140,13140,13140,0
|
|
20240221,173500,45287723550,13140,13140,13140,13140,0
|
|
20240221,173400,45287723550,13140,13140,13140,13140,0
|
|
20240221,173300,45287723550,13140,13140,13140,13140,0
|
|
20240221,173200,45287723550,13140,13140,13140,13140,0
|
|
20240221,173100,45287723550,13140,13140,13140,13140,0
|
|
20240221,173000,45287723550,13140,13140,13140,13140,0
|
|
20240221,172900,45287723550,13140,13140,13140,13140,0
|
|
20240221,172800,45287723550,13140,13140,13140,13140,0
|
|
20240221,172700,45287723550,13140,13140,13140,13140,0
|
|
20240221,172600,45287723550,13140,13140,13140,13140,0
|
|
20240221,172500,45287723550,13140,13140,13140,13140,0
|
|
20240221,172400,45287723550,13140,13140,13140,13140,0
|
|
20240221,172300,45287723550,13140,13140,13140,13140,0
|
|
20240221,172200,45287723550,13140,13140,13140,13140,0
|
|
20240221,172100,45287723550,13140,13140,13140,13140,0
|
|
20240221,172000,45287723550,13140,13140,13140,13140,0
|
|
20240221,171900,45287723550,13140,13140,13140,13140,0
|
|
20240221,171800,45287723550,13140,13140,13140,13140,0
|
|
20240221,171700,45287723550,13140,13140,13140,13140,97080
|
|
20240221,171600,45287723550,13140,13140,13140,13140,0
|
|
20240221,171500,45287723550,13140,13140,13140,13140,0
|
|
20240221,171400,45287723550,13140,13140,13140,13140,0
|
|
20240221,171300,45287723550,13140,13140,13140,13140,0
|
|
20240221,171200,45287723550,13140,13140,13140,13140,0
|
|
20240221,171100,45287723550,13140,13140,13140,13140,0
|
|
20240221,171000,45287723550,13140,13140,13140,13140,0
|
|
20240221,170900,45287723550,13140,13140,13140,13140,0
|
|
20240221,170800,45287723550,13140,13140,13140,13140,0
|
|
20240221,170700,45287723550,13140,13140,13140,13140,0
|
|
20240221,170600,45287723550,13140,13140,13140,13140,0
|
|
20240221,170500,45287723550,13140,13140,13140,13140,0
|
|
20240221,170400,45287723550,13140,13140,13140,13140,0
|
|
20240221,170300,45287723550,13140,13140,13140,13140,0
|
|
20240221,170200,45287723550,13140,13140,13140,13140,0
|
|
20240221,170100,45287723550,13140,13140,13140,13140,0
|
|
20240221,170000,45287723550,13140,13140,13140,13140,0
|
|
20240221,165900,45287723550,13140,13140,13140,13140,0
|
|
20240221,165800,45287723550,13140,13140,13140,13140,0
|
|
20240221,165700,45287723550,13140,13140,13140,13140,0
|
|
20240221,165600,45287723550,13140,13140,13140,13140,0
|
|
20240221,165500,45287723550,13140,13140,13140,13140,0
|
|
20240221,165400,45287723550,13140,13140,13140,13140,0
|
|
20240221,165300,45287723550,13140,13140,13140,13140,0
|
|
20240221,165200,45287723550,13140,13140,13140,13140,0
|
|
20240221,165100,45287723550,13140,13140,13140,13140,0
|
|
20240221,165000,45287723550,13140,13140,13140,13140,0
|
|
20240221,164900,45287723550,13140,13140,13140,13140,0
|
|
20240221,164800,45287723550,13140,13140,13140,13140,0
|
|
20240221,164700,45287723550,13140,13140,13140,13140,97080
|
|
20240221,164600,45287723550,13140,13140,13140,13140,0
|
|
20240221,164500,45287723550,13140,13140,13140,13140,0
|
|
20240221,164400,45287723550,13140,13140,13140,13140,0
|
|
20240221,164300,45287723550,13140,13140,13140,13140,0
|
|
20240221,164200,45287723550,13140,13140,13140,13140,0
|
|
20240221,164100,45287723550,13140,13140,13140,13140,0
|
|
20240221,164000,45287723550,13140,13140,13140,13140,0
|
|
20240221,163900,45287723550,13140,13140,13140,13140,0
|
|
20240221,163800,45287723550,13140,13140,13140,13140,0
|
|
20240221,163700,45287723550,13140,13140,13140,13140,0
|
|
20240221,163600,45287723550,13140,13140,13140,13140,0
|
|
20240221,163500,45287723550,13140,13140,13140,13140,0
|
|
20240221,163400,45287723550,13140,13140,13140,13140,0
|
|
20240221,163300,45287723550,13140,13140,13140,13140,0
|
|
20240221,163200,45287723550,13140,13140,13140,13140,0
|
|
20240221,163100,45287723550,13140,13140,13140,13140,0
|
|
20240221,163000,45287723550,13140,13140,13140,13140,0
|
|
20240221,162900,45287723550,13140,13140,13140,13140,0
|
|
20240221,162800,45287723550,13140,13140,13140,13140,0
|
|
20240221,162700,45287723550,13140,13140,13140,13140,0
|
|
20240221,162600,45287723550,13140,13140,13140,13140,0
|
|
20240221,162500,45287723550,13140,13140,13140,13140,0
|
|
20240221,162400,45287723550,13140,13140,13140,13140,0
|
|
20240221,162300,45287723550,13140,13140,13140,13140,0
|
|
20240221,162200,45287723550,13140,13140,13140,13140,0
|
|
20240221,162100,45287723550,13140,13140,13140,13140,0
|
|
20240221,162000,45287723550,13140,13140,13140,13140,0
|
|
20240221,161900,45287723550,13140,13140,13140,13140,0
|
|
20240221,161800,45287723550,13140,13140,13140,13140,0
|
|
20240221,161700,45287723550,13140,13140,13140,13140,97080
|
|
20240221,161600,45287723550,13140,13140,13140,13140,0
|
|
20240221,161500,45287723550,13140,13140,13140,13140,0
|
|
20240221,161400,45287723550,13140,13140,13140,13140,0
|
|
20240221,161300,45287723550,13140,13140,13140,13140,0
|
|
20240221,161200,45287723550,13140,13140,13140,13140,0
|
|
20240221,161100,45287723550,13140,13140,13140,13140,0
|
|
20240221,161000,45287723550,13140,13140,13140,13140,0
|
|
20240221,160900,45287723550,13140,13140,13140,13140,0
|
|
20240221,160800,45287723550,13140,13140,13140,13140,0
|
|
20240221,160700,45287723550,13140,13140,13140,13140,0
|
|
20240221,160600,45287723550,13140,13140,13140,13140,0
|
|
20240221,160500,45287723550,13140,13140,13140,13140,0
|
|
20240221,160400,45287723550,13140,13140,13140,13140,0
|
|
20240221,160300,45287723550,13140,13140,13140,13140,0
|
|
20240221,160200,45287723550,13140,13140,13140,13140,0
|
|
20240221,160100,45287723550,13140,13140,13140,13140,0
|
|
20240221,160000,45287723550,13140,13140,13140,13140,0
|
|
20240221,155900,45287723550,13140,13140,13140,13140,0
|
|
20240221,155800,45287723550,13140,13140,13140,13140,0
|
|
20240221,155700,45287723550,13140,13140,13140,13140,0
|
|
20240221,155600,45287723550,13140,13140,13140,13140,0
|
|
20240221,155500,45287723550,13140,13140,13140,13140,0
|
|
20240221,155400,45287723550,13140,13140,13140,13140,0
|
|
20240221,155300,45287723550,13140,13140,13140,13140,0
|
|
20240221,155200,45287723550,13140,13140,13140,13140,0
|
|
20240221,155100,45287723550,13140,13140,13140,13140,0
|
|
20240221,155000,45287723550,13140,13140,13140,13140,0
|
|
20240221,154900,45287723550,13140,13140,13140,13140,0
|
|
20240221,154800,45287723550,13140,13140,13140,13140,0
|
|
20240221,154700,45287723550,13140,13140,13140,13140,97080
|
|
20240221,154600,45287723550,13140,13140,13140,13140,0
|
|
20240221,154500,45287723550,13140,13140,13140,13140,0
|
|
20240221,154400,45287723550,13140,13140,13140,13140,0
|
|
20240221,154300,45287723550,13140,13140,13140,13140,0
|
|
20240221,154200,45287723550,13140,13140,13140,13140,0
|
|
20240221,154100,45287723550,13140,13140,13140,13140,0
|
|
20240221,154000,45287723550,13140,13140,13140,13140,0
|
|
20240221,153900,45287723550,13140,13140,13140,13140,0
|
|
20240221,153800,45287723550,13140,13140,13140,13140,0
|
|
20240221,153700,45287723550,13140,13140,13140,13140,0
|
|
20240221,153600,45287723550,13140,13140,13140,13140,0
|
|
20240221,153500,45287723550,13140,13140,13140,13140,0
|
|
20240221,153400,45287723550,13140,13140,13140,13140,0
|
|
20240221,153300,45287723550,13140,13140,13140,13140,0
|
|
20240221,153200,45287723550,13140,13140,13140,13140,0
|
|
20240221,153100,45287723550,13140,13140,13140,13140,0
|
|
20240221,153000,45287723550,13140,13140,13140,13140,97080
|
|
20240221,152900,44012092350,13220,13220,13220,13220,0
|
|
20240221,152800,44012092350,13220,13220,13220,13220,0
|
|
20240221,152700,44012092350,13220,13220,13220,13220,0
|
|
20240221,152600,44012092350,13220,13220,13220,13220,0
|
|
20240221,152500,44012092350,13220,13220,13220,13220,0
|
|
20240221,152400,44012092350,13220,13220,13220,13220,0
|
|
20240221,152300,44012092350,13220,13220,13220,13220,0
|
|
20240221,152200,44012092350,13220,13220,13220,13220,0
|
|
20240221,152100,44012092350,13220,13220,13220,13220,0
|
|
20240221,152000,44012092350,13220,13220,13220,13220,0
|
|
20240221,151900,44012092350,13220,13250,13280,13200,10462
|
|
20240221,151800,43873649560,13210,13210,13250,13200,9848
|
|
20240221,151700,43743486630,13200,13230,13240,13200,12546
|
|
20240221,151600,43577745150,13240,13230,13240,13220,2870
|
|
20240221,151500,43539776200,13240,13270,13280,13220,10036
|
|
20240221,151400,43406807120,13280,13280,13280,13250,4123
|
|
20240221,151300,43352102350,13270,13200,13270,13190,10277
|
|
20240221,151200,43216110860,13200,13180,13220,13170,7724
|
|
20240221,151100,43114230370,13180,13170,13190,13140,9715
|
|
20240221,151000,42986345990,13170,13170,13190,13150,9592
|
|
20240221,150900,42860044810,13170,13110,13220,13110,9742
|
|
20240221,150800,42732040390,13130,13230,13230,13110,38890
|
|
20240221,150700,42220006060,13230,13210,13230,13190,4703
|
|
20240221,150600,42157869410,13200,13200,13210,13190,3739
|
|
20240221,150500,42108519370,13190,13230,13230,13190,13670
|
|
20240221,150400,41928008300,13220,13270,13270,13210,15030
|
|
20240221,150300,41729139440,13270,13250,13270,13240,7852
|
|
20240221,150200,41625038850,13250,13270,13270,13240,1345
|
|
20240221,150100,41607214230,13240,13260,13270,13240,2615
|
|
20240221,150000,41572576280,13250,13240,13270,13240,1131
|
|
20240221,145900,41557573910,13270,13250,13270,13240,4510
|
|
20240221,145800,41497810130,13240,13240,13250,13240,973
|
|
20240221,145700,41484924740,13250,13250,13250,13240,602
|
|
20240221,145600,41476953700,13250,13250,13250,13230,504
|
|
20240221,145500,41470282990,13250,13210,13260,13210,2057
|
|
20240221,145400,41443078280,13210,13230,13240,13210,5552
|
|
20240221,145300,41369712210,13220,13250,13270,13220,8207
|
|
20240221,145200,41261084160,13270,13270,13270,13250,1799
|
|
20240221,145100,41237224740,13270,13250,13270,13250,3105
|
|
20240221,145000,41196054140,13250,13270,13270,13250,5439
|
|
20240221,144900,41123969570,13270,13270,13270,13250,1778
|
|
20240221,144800,41100391310,13260,13290,13290,13250,10551
|
|
20240221,144700,40960499290,13290,13310,13320,13280,6703
|
|
20240221,144600,40871390660,13310,13320,13330,13310,2662
|
|
20240221,144500,40835950780,13320,13320,13340,13320,1150
|
|
20240221,144400,40820628130,13320,13350,13350,13310,4395
|
|
20240221,144300,40762051060,13350,13350,13360,13340,3550
|
|
20240221,144200,40714649950,13330,13340,13340,13330,1068
|
|
20240221,144100,40700407730,13340,13320,13340,13320,78
|
|
20240221,144000,40699367880,13350,13310,13350,13300,4015
|
|
20240221,143900,40645898870,13300,13300,13300,13300,2086
|
|
20240221,143800,40618155070,13300,13300,13310,13290,5636
|
|
20240221,143700,40543234050,13300,13300,13310,13300,908
|
|
20240221,143600,40531156110,13300,13310,13310,13300,1481
|
|
20240221,143500,40511452570,13320,13330,13330,13310,1205
|
|
20240221,143400,40495408330,13310,13350,13350,13310,815
|
|
20240221,143300,40484558240,13310,13310,13320,13310,1378
|
|
20240221,143200,40466216560,13310,13290,13310,13280,4580
|
|
20240221,143100,40405315730,13290,13300,13300,13280,2576
|
|
20240221,143000,40371085910,13300,13330,13330,13290,9640
|
|
20240221,142900,40242806670,13340,13370,13370,13340,2239
|
|
20240221,142800,40212903600,13370,13360,13370,13360,1264
|
|
20240221,142700,40196006300,13370,13370,13390,13370,1440
|
|
20240221,142600,40176752760,13370,13370,13400,13370,4124
|
|
20240221,142500,40121555550,13370,13360,13370,13350,1861
|
|
20240221,142400,40096683770,13370,13360,13370,13350,3978
|
|
20240221,142300,40043524570,13380,13370,13380,13360,2162
|
|
20240221,142200,40014613060,13370,13340,13380,13330,5088
|
|
20240221,142100,39946718730,13340,13370,13370,13340,4174
|
|
20240221,142000,39890988960,13370,13360,13380,13350,1271
|
|
20240221,141900,39874008070,13350,13380,13390,13350,9197
|
|
20240221,141800,39751047310,13380,13400,13400,13380,4504
|
|
20240221,141700,39690727910,13400,13410,13410,13400,799
|
|
20240221,141600,39680017320,13400,13390,13410,13390,2523
|
|
20240221,141500,39646198320,13390,13420,13420,13390,1820
|
|
20240221,141400,39621818550,13420,13400,13430,13400,1838
|
|
20240221,141300,39597158930,13420,13400,13420,13390,767
|
|
20240221,141200,39586881140,13400,13400,13410,13390,827
|
|
20240221,141100,39575806380,13390,13430,13430,13390,5581
|
|
20240221,141000,39501006870,13420,13420,13430,13410,1372
|
|
20240221,140900,39482582210,13420,13410,13420,13410,590
|
|
20240221,140800,39474664430,13420,13420,13430,13410,746
|
|
20240221,140700,39464658450,13420,13440,13440,13390,4242
|
|
20240221,140600,39407788730,13440,13430,13450,13430,1173
|
|
20240221,140500,39392022720,13430,13440,13440,13420,1430
|
|
20240221,140400,39372818370,13440,13420,13440,13410,1117
|
|
20240221,140300,39357830740,13420,13430,13440,13420,949
|
|
20240221,140200,39345089430,13430,13380,13440,13380,613
|
|
20240221,140100,39336867980,13380,13400,13400,13380,2727
|
|
20240221,140000,39300355820,13400,13420,13420,13400,4712
|
|
20240221,135900,39237185280,13420,13430,13430,13410,3608
|
|
20240221,135800,39188771830,13440,13440,13450,13430,1168
|
|
20240221,135700,39173071110,13440,13450,13460,13440,1132
|
|
20240221,135600,39157846310,13460,13430,13460,13420,1438
|
|
20240221,135500,39138520200,13430,13430,13440,13430,284
|
|
20240221,135400,39134706060,13430,13430,13440,13410,2274
|
|
20240221,135300,39104183570,13410,13450,13450,13400,3439
|
|
20240221,135200,39058028910,13450,13430,13450,13420,2610
|
|
20240221,135100,39022977010,13440,13450,13450,13430,2596
|
|
20240221,135000,38988087290,13450,13430,13470,13430,901
|
|
20240221,134900,38975967160,13430,13480,13480,13410,5397
|
|
20240221,134800,38903409340,13480,13510,13520,13480,2778
|
|
20240221,134700,38865914970,13510,13510,13530,13510,6200
|
|
20240221,134600,38782116540,13520,13540,13540,13510,11843
|
|
20240221,134500,38621903620,13540,13480,13540,13460,11694
|
|
20240221,134400,38463978640,13470,13460,13480,13440,6125
|
|
20240221,134300,38381570610,13450,13500,13500,13450,7153
|
|
20240221,134200,38285224050,13490,13480,13510,13470,13290
|
|
20240221,134100,38105904030,13490,13420,13510,13420,25900
|
|
20240221,134000,37756899600,13440,13450,13450,13360,3156
|
|
20240221,133900,37714547380,13360,13300,13450,13300,27857
|
|
20240221,133800,37341639640,13310,13320,13320,13300,768
|
|
20240221,133700,37331417250,13320,13310,13320,13300,1520
|
|
20240221,133600,37311193250,13310,13290,13310,13280,1385
|
|
20240221,133500,37292789370,13290,13270,13310,13270,12635
|
|
20240221,133400,37124762790,13260,13250,13260,13250,527
|
|
20240221,133300,37117776610,13240,13250,13260,13240,361
|
|
20240221,133200,37112995080,13250,13260,13260,13250,858
|
|
20240221,133100,37101621140,13260,13250,13260,13250,296
|
|
20240221,133000,37097698060,13230,13230,13250,13230,419
|
|
20240221,132900,37092152440,13230,13250,13250,13230,674
|
|
20240221,132800,37083230340,13250,13260,13270,13240,1458
|
|
20240221,132700,37063901380,13260,13230,13260,13230,3162
|
|
20240221,132600,37022033120,13230,13230,13240,13220,200
|
|
20240221,132500,37019387140,13230,13230,13230,13230,1581
|
|
20240221,132400,36998470510,13230,13230,13240,13230,1374
|
|
20240221,132300,36980292370,13240,13240,13240,13230,2247
|
|
20240221,132200,36950564010,13240,13260,13260,13240,1098
|
|
20240221,132100,36936022110,13250,13220,13270,13220,4700
|
|
20240221,132000,36873791420,13230,13220,13230,13220,1734
|
|
20240221,131900,36850856780,13230,13240,13240,13230,2232
|
|
20240221,131800,36821309050,13240,13240,13250,13240,3120
|
|
20240221,131700,36779990280,13240,13240,13250,13240,3241
|
|
20240221,131600,36737053280,13240,13230,13250,13230,2573
|
|
20240221,131500,36702981120,13230,13230,13240,13220,2114
|
|
20240221,131400,36675014640,13230,13200,13230,13200,4900
|
|
20240221,131300,36610252550,13200,13190,13220,13190,6988
|
|
20240221,131200,36517994890,13200,13230,13230,13190,26365
|
|
20240221,131100,36169896110,13220,13240,13240,13220,1747
|
|
20240221,131000,36146793180,13220,13260,13280,13220,18410
|
|
20240221,130900,35902996880,13280,13290,13300,13250,8930
|
|
20240221,130800,35784468600,13290,13300,13310,13290,1256
|
|
20240221,130700,35767771990,13310,13300,13310,13290,2108
|
|
20240221,130600,35739736740,13290,13300,13300,13290,1242
|
|
20240221,130500,35723223420,13290,13300,13300,13290,1408
|
|
20240221,130400,35704504310,13290,13300,13300,13290,745
|
|
20240221,130300,35694601770,13300,13300,13310,13300,863
|
|
20240221,130200,35683123770,13310,13290,13310,13280,2677
|
|
20240221,130100,35647549840,13290,13300,13310,13280,5406
|
|
20240221,130000,35575708830,13310,13310,13320,13300,889
|
|
20240221,125900,35563880660,13330,13320,13330,13310,4047
|
|
20240221,125800,35509979320,13320,13310,13320,13310,1114
|
|
20240221,125700,35495141900,13320,13300,13320,13290,1408
|
|
20240221,125600,35476409140,13300,13320,13320,13300,2441
|
|
20240221,125500,35443913390,13320,13310,13320,13310,175
|
|
20240221,125400,35441583630,13320,13310,13320,13310,2316
|
|
20240221,125300,35410757080,13320,13310,13320,13300,407
|
|
20240221,125200,35405340190,13320,13310,13330,13300,1210
|
|
20240221,125100,35389226460,13300,13320,13320,13300,2266
|
|
20240221,125000,35359082620,13320,13310,13320,13300,1809
|
|
20240221,124900,35335002610,13310,13310,13350,13290,29776
|
|
20240221,124800,34938927340,13300,13320,13330,13300,763
|
|
20240221,124700,34928771080,13330,13330,13330,13310,4916
|
|
20240221,124600,34863326490,13330,13340,13340,13320,463
|
|
20240221,124500,34857158160,13340,13350,13350,13330,1354
|
|
20240221,124400,34839095730,13350,13330,13350,13310,2114
|
|
20240221,124300,34810932030,13330,13320,13340,13290,9014
|
|
20240221,124200,34690951600,13320,13330,13330,13320,1508
|
|
20240221,124100,34670856420,13340,13320,13340,13320,940
|
|
20240221,124000,34658329490,13340,13300,13350,13300,5142
|
|
20240221,123900,34589806700,13300,13290,13300,13280,2802
|
|
20240221,123800,34552573970,13290,13270,13290,13270,932
|
|
20240221,123700,34540193190,13280,13280,13290,13270,4778
|
|
20240221,123600,34476753640,13290,13260,13290,13260,2429
|
|
20240221,123500,34444519480,13270,13260,13270,13240,371
|
|
20240221,123400,34439602230,13270,13240,13270,13230,2684
|
|
20240221,123300,34404076570,13240,13220,13240,13220,1090
|
|
20240221,123200,34389657790,13220,13250,13250,13220,4529
|
|
20240221,123100,34329759730,13260,13280,13290,13230,11380
|
|
20240221,123000,34178988280,13270,13310,13310,13260,3010
|
|
20240221,122900,34139019370,13290,13320,13320,13290,1667
|
|
20240221,122800,34116843030,13330,13280,13340,13260,3453
|
|
20240221,122700,34070957410,13280,13270,13280,13260,2279
|
|
20240221,122600,34040727440,13280,13270,13280,13260,692
|
|
20240221,122500,34031544930,13270,13260,13290,13240,1568
|
|
20240221,122400,34010765300,13260,13280,13280,13230,5183
|
|
20240221,122300,33942087720,13290,13270,13300,13270,1030
|
|
20240221,122200,33928407320,13270,13280,13310,13270,1735
|
|
20240221,122100,33905370180,13270,13300,13300,13250,9114
|
|
20240221,122000,33784444330,13300,13310,13330,13300,3465
|
|
20240221,121900,33738336600,13310,13330,13330,13310,1778
|
|
20240221,121800,33714646900,13340,13340,13350,13320,2407
|
|
20240221,121700,33682553490,13340,13360,13360,13330,2151
|
|
20240221,121600,33653851580,13360,13350,13370,13340,1198
|
|
20240221,121500,33637849860,13350,13360,13370,13330,1989
|
|
20240221,121400,33611294950,13350,13370,13370,13320,4549
|
|
20240221,121300,33550596770,13370,13390,13390,13370,1372
|
|
20240221,121200,33532243030,13390,13390,13400,13390,1060
|
|
20240221,121100,33518048080,13390,13390,13400,13390,538
|
|
20240221,121000,33510844180,13400,13400,13400,13390,1026
|
|
20240221,120900,33497097960,13400,13380,13400,13380,2145
|
|
20240221,120800,33468387110,13390,13400,13400,13380,756
|
|
20240221,120700,33458265130,13390,13390,13400,13390,461
|
|
20240221,120600,33452088800,13400,13390,13410,13390,754
|
|
20240221,120500,33441983330,13390,13380,13390,13380,317
|
|
20240221,120400,33437738930,13380,13390,13390,13380,587
|
|
20240221,120300,33429883830,13390,13400,13410,13380,1695
|
|
20240221,120200,33407169680,13400,13410,13410,13400,1480
|
|
20240221,120100,33387326760,13400,13380,13400,13380,3543
|
|
20240221,120000,33339867140,13390,13380,13390,13380,931
|
|
20240221,115900,33327407180,13380,13390,13390,13370,901
|
|
20240221,115800,33315345890,13390,13380,13390,13370,771
|
|
20240221,115700,33305034510,13380,13370,13390,13370,134
|
|
20240221,115600,33303242210,13390,13380,13390,13360,246
|
|
20240221,115500,33299951960,13380,13380,13390,13370,833
|
|
20240221,115400,33288802490,13380,13350,13380,13340,475
|
|
20240221,115300,33282459850,13360,13350,13360,13340,384
|
|
20240221,115200,33277333660,13340,13360,13360,13340,1524
|
|
20240221,115100,33256993060,13350,13370,13370,13350,1113
|
|
20240221,115000,33242127770,13360,13370,13370,13360,336
|
|
20240221,114900,33237638040,13370,13370,13380,13360,136
|
|
20240221,114800,33235820010,13370,13380,13380,13370,771
|
|
20240221,114700,33225510900,13380,13360,13390,13360,808
|
|
20240221,114600,33214705130,13360,13370,13370,13360,150
|
|
20240221,114500,33212699900,13380,13390,13400,13370,1780
|
|
20240221,114400,33188883100,13400,13350,13410,13340,6822
|
|
20240221,114300,33097604810,13350,13350,13350,13330,150
|
|
20240221,114200,33095604630,13320,13360,13360,13320,2228
|
|
20240221,114100,33065875990,13360,13360,13370,13350,1672
|
|
20240221,114000,33043538370,13360,13370,13370,13360,1327
|
|
20240221,113900,33025802620,13370,13370,13380,13350,2823
|
|
20240221,113800,32988076400,13380,13330,13380,13330,4483
|
|
20240221,113700,32928157610,13340,13350,13350,13330,658
|
|
20240221,113600,32919380140,13350,13330,13350,13330,791
|
|
20240221,113500,32908832190,13340,13340,13350,13330,990
|
|
20240221,113400,32895633810,13350,13350,13360,13330,1296
|
|
20240221,113300,32878331030,13350,13320,13360,13300,5009
|
|
20240221,113200,32811499960,13320,13290,13320,13290,933
|
|
20240221,113100,32799099580,13320,13330,13340,13280,2606
|
|
20240221,113000,32764427000,13340,13320,13350,13310,2981
|
|
20240221,112900,32724699870,13320,13320,13320,13300,646
|
|
20240221,112800,32716095390,13320,13320,13330,13300,1700
|
|
20240221,112700,32693466480,13330,13340,13340,13320,1897
|
|
20240221,112600,32668176650,13330,13320,13340,13310,1098
|
|
20240221,112500,32653539260,13320,13320,13320,13300,328
|
|
20240221,112400,32649171000,13310,13290,13320,13290,3654
|
|
20240221,112300,32600544340,13290,13300,13310,13210,8110
|
|
20240221,112200,32493183090,13300,13310,13320,13280,2421
|
|
20240221,112100,32460984600,13310,13320,13330,13310,3741
|
|
20240221,112000,32411157230,13330,13260,13340,13260,3379
|
|
20240221,111900,32366213130,13240,13230,13260,13210,6248
|
|
20240221,111800,32283490750,13220,13230,13240,13220,3542
|
|
20240221,111700,32236640230,13230,13230,13240,13220,1818
|
|
20240221,111600,32212588020,13230,13230,13240,13220,4179
|
|
20240221,111500,32157306160,13220,13210,13240,13180,12421
|
|
20240221,111400,31993337720,13200,13270,13270,13200,29493
|
|
20240221,111300,31603232410,13240,13300,13300,13240,13550
|
|
20240221,111200,31423635070,13290,13290,13300,13260,5020
|
|
20240221,111100,31356954410,13270,13290,13300,13260,1319
|
|
20240221,111000,31339446190,13300,13300,13310,13250,11709
|
|
20240221,110900,31184074170,13290,13290,13300,13290,1119
|
|
20240221,110800,31169191540,13290,13320,13320,13290,4323
|
|
20240221,110700,31111718720,13320,13260,13330,13260,6177
|
|
20240221,110600,31029549970,13260,13310,13320,13240,16937
|
|
20240221,110500,30804900230,13310,13310,13320,13300,1217
|
|
20240221,110400,30788701260,13320,13300,13320,13280,14226
|
|
20240221,110300,30599566030,13300,13330,13330,13300,5340
|
|
20240221,110200,30528490380,13310,13320,13340,13310,4221
|
|
20240221,110100,30472249880,13320,13330,13340,13320,3044
|
|
20240221,110000,30431653410,13320,13300,13330,13300,2962
|
|
20240221,105900,30392226200,13320,13330,13330,13280,16678
|
|
20240221,105800,30170364330,13340,13380,13380,13330,16161
|
|
20240221,105700,29954552790,13380,13380,13390,13380,1831
|
|
20240221,105600,29930049070,13380,13390,13390,13380,1058
|
|
20240221,105500,29915892170,13390,13370,13390,13370,1185
|
|
20240221,105400,29900043760,13370,13380,13390,13360,4136
|
|
20240221,105300,29844752260,13380,13380,13390,13380,628
|
|
20240221,105200,29836349460,13410,13370,13410,13370,837
|
|
20240221,105100,29825130860,13370,13430,13430,13370,4113
|
|
20240221,105000,29770115480,13420,13420,13430,13400,1291
|
|
20240221,104900,29752796860,13420,13400,13420,13390,1138
|
|
20240221,104800,29737546240,13370,13410,13410,13370,2488
|
|
20240221,104700,29704220780,13410,13420,13430,13400,1630
|
|
20240221,104600,29682357210,13410,13430,13440,13380,4928
|
|
20240221,104500,29616244910,13430,13420,13430,13420,810
|
|
20240221,104400,29605374150,13430,13430,13430,13400,1752
|
|
20240221,104300,29581856530,13420,13380,13430,13380,3524
|
|
20240221,104200,29534592690,13370,13400,13410,13370,3111
|
|
20240221,104100,29492940670,13410,13420,13430,13400,1261
|
|
20240221,104000,29476026130,13420,13350,13430,13350,11377
|
|
20240221,103900,29323667560,13330,13350,13380,13310,6149
|
|
20240221,103800,29241599860,13370,13340,13380,13310,4295
|
|
20240221,103700,29184386560,13320,13420,13420,13320,17177
|
|
20240221,103600,28954883580,13420,13400,13420,13400,3278
|
|
20240221,103500,28910928040,13400,13390,13400,13390,2169
|
|
20240221,103400,28881866600,13390,13390,13400,13390,2237
|
|
20240221,103300,28851900600,13390,13400,13400,13390,5390
|
|
20240221,103200,28779692930,13390,13410,13410,13390,717
|
|
20240221,103100,28770082820,13410,13400,13410,13370,6844
|
|
20240221,103000,28678390870,13410,13380,13420,13360,7673
|
|
20240221,102900,28575653570,13370,13380,13400,13370,1205
|
|
20240221,102800,28559531760,13380,13390,13400,13380,2146
|
|
20240221,102700,28530797570,13400,13380,13400,13360,1764
|
|
20240221,102600,28507205310,13370,13390,13390,13360,1086
|
|
20240221,102500,28492687180,13400,13390,13420,13360,2926
|
|
20240221,102400,28453518440,13420,13330,13440,13300,12295
|
|
20240221,102300,28288867130,13300,13350,13350,13270,48293
|
|
20240221,102200,27645805150,13350,13390,13390,13350,16180
|
|
20240221,102100,27429582530,13390,13380,13390,13370,2521
|
|
20240221,102000,27395861020,13380,13360,13390,13360,4161
|
|
20240221,101900,27340227330,13360,13380,13400,13360,7265
|
|
20240221,101800,27243085410,13370,13380,13430,13370,11515
|
|
20240221,101700,27088984430,13380,13410,13420,13380,12764
|
|
20240221,101600,26917947660,13410,13450,13450,13410,5148
|
|
20240221,101500,26848812140,13440,13450,13460,13440,4092
|
|
20240221,101400,26793776770,13460,13450,13470,13450,3858
|
|
20240221,101300,26741844340,13450,13450,13470,13430,2147
|
|
20240221,101200,26712979880,13450,13470,13470,13440,2493
|
|
20240221,101100,26679440800,13470,13480,13480,13430,1778
|
|
20240221,101000,26655517580,13480,13490,13490,13450,2465
|
|
20240221,100900,26622306680,13470,13460,13490,13450,1680
|
|
20240221,100800,26599674010,13450,13460,13490,13450,1969
|
|
20240221,100700,26573160500,13460,13440,13470,13410,8349
|
|
20240221,100600,26461043400,13440,13470,13480,13440,4278
|
|
20240221,100500,26403496220,13480,13520,13520,13470,1101
|
|
20240221,100400,26388645860,13470,13510,13520,13470,6317
|
|
20240221,100300,26303326640,13510,13510,13530,13510,4829
|
|
20240221,100200,26238044030,13510,13470,13510,13470,4875
|
|
20240221,100100,26172231870,13490,13460,13490,13440,3267
|
|
20240221,100000,26128241040,13460,13460,13500,13420,7407
|
|
20240221,095900,26028462130,13460,13420,13470,13400,6346
|
|
20240221,095800,25943230150,13430,13430,13440,13420,2690
|
|
20240221,095700,25907110900,13440,13440,13450,13430,3626
|
|
20240221,095600,25858361440,13430,13390,13470,13380,3956
|
|
20240221,095500,25805202010,13390,13380,13420,13370,18894
|
|
20240221,095400,25552341680,13380,13430,13430,13380,26471
|
|
20240221,095300,25197648230,13430,13450,13450,13420,2324
|
|
20240221,095200,25166432950,13440,13450,13450,13430,1706
|
|
20240221,095100,25143504420,13450,13410,13470,13400,8226
|
|
20240221,095000,25033052760,13410,13420,13440,13400,16959
|
|
20240221,094900,24805581300,13420,13450,13460,13420,12719
|
|
20240221,094800,24634693680,13450,13470,13480,13450,13715
|
|
20240221,094700,24450174550,13480,13500,13500,13480,5043
|
|
20240221,094600,24382179390,13490,13510,13530,13490,4295
|
|
20240221,094500,24324160430,13520,13470,13540,13450,14182
|
|
20240221,094400,24132922570,13470,13500,13510,13470,8275
|
|
20240221,094300,24021328830,13510,13510,13530,13500,2811
|
|
20240221,094200,23983351450,13530,13500,13530,13480,6779
|
|
20240221,094100,23891843360,13500,13520,13530,13490,11507
|
|
20240221,094000,23736437010,13520,13520,13580,13500,13264
|
|
20240221,093900,23557087360,13520,13560,13570,13520,8106
|
|
20240221,093800,23447271510,13570,13560,13600,13560,5154
|
|
20240221,093700,23377348380,13560,13560,13580,13550,4601
|
|
20240221,093600,23314956520,13560,13560,13630,13550,5493
|
|
20240221,093500,23240410500,13560,13580,13630,13540,10583
|
|
20240221,093400,23096815830,13580,13650,13700,13580,19588
|
|
20240221,093300,22829319480,13650,13600,13670,13590,6728
|
|
20240221,093200,22737539220,13610,13560,13630,13540,6156
|
|
20240221,093100,22653913430,13540,13540,13560,13530,2893
|
|
20240221,093000,22614724820,13560,13530,13630,13510,9104
|
|
20240221,092900,22491492700,13530,13640,13650,13490,19674
|
|
20240221,092800,22224859540,13630,13500,13640,13490,7169
|
|
20240221,092700,22127707800,13500,13500,13540,13480,12553
|
|
20240221,092600,21958336820,13520,13590,13590,13490,11266
|
|
20240221,092500,21805715240,13590,13520,13590,13470,27699
|
|
20240221,092400,21431597950,13530,13560,13560,13500,15718
|
|
20240221,092300,21219002230,13560,13580,13590,13520,24658
|
|
20240221,092200,20884862350,13580,13640,13650,13560,26022
|
|
20240221,092100,20530839300,13640,13720,13730,13640,15639
|
|
20240221,092000,20316967070,13720,13720,13770,13710,10476
|
|
20240221,091900,20173086600,13720,13730,13780,13700,14618
|
|
20240221,091800,19972087780,13730,13770,13780,13680,18068
|
|
20240221,091700,19724307050,13760,13880,13930,13720,38803
|
|
20240221,091600,19186001480,13880,13790,13950,13790,54514
|
|
20240221,091500,18428860570,13800,13660,13800,13630,23428
|
|
20240221,091400,18107379130,13630,13720,13730,13630,23501
|
|
20240221,091300,17785708030,13730,13650,13730,13600,17339
|
|
20240221,091200,17548624510,13600,13470,13720,13470,36689
|
|
20240221,091100,17047590120,13480,13630,13640,13470,30737
|
|
20240221,091000,16631151250,13640,13580,13640,13540,29162
|
|
20240221,090900,16234721090,13590,13480,13590,13480,28563
|
|
20240221,090800,15847896600,13500,13470,13500,13420,20250
|
|
20240221,090700,15575402160,13480,13450,13480,13390,41720
|
|
20240221,090600,15015201660,13430,13630,13630,13330,115074
|
|
20240221,090500,13465911280,13630,13720,13730,13620,79482
|
|
20240221,090400,12378903380,13710,13700,13860,13670,74198
|
|
20240221,090300,11359169700,13730,14000,14060,13660,117128
|
|
20240221,090200,9732872880,13990,14410,14460,13990,130388
|
|
20240221,090100,7886251950,14430,14410,14490,14270,183881
|
|
20240221,090000,5239287130,14410,14180,14510,14180,358373
|