629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,192500,8780932040,7900,7900,7900,7900,0
|
|
20240220,192400,8780932040,7900,7900,7900,7900,0
|
|
20240220,192300,8780932040,7900,7900,7900,7900,0
|
|
20240220,192200,8780932040,7900,7900,7900,7900,0
|
|
20240220,192100,8780932040,7900,7900,7900,7900,0
|
|
20240220,192000,8780932040,7900,7900,7900,7900,0
|
|
20240220,191900,8780932040,7900,7900,7900,7900,0
|
|
20240220,191800,8780932040,7900,7900,7900,7900,0
|
|
20240220,191700,8780932040,7900,7900,7900,7900,0
|
|
20240220,191600,8780932040,7900,7900,7900,7900,0
|
|
20240220,191500,8780932040,7900,7900,7900,7900,0
|
|
20240220,191400,8780932040,7900,7900,7900,7900,0
|
|
20240220,191300,8780932040,7900,7900,7900,7900,0
|
|
20240220,191200,8780932040,7900,7900,7900,7900,0
|
|
20240220,191100,8780932040,7900,7900,7900,7900,0
|
|
20240220,191000,8780932040,7900,7900,7900,7900,0
|
|
20240220,190900,8780932040,7900,7900,7900,7900,0
|
|
20240220,190800,8780932040,7900,7900,7900,7900,0
|
|
20240220,190700,8780932040,7900,7900,7900,7900,0
|
|
20240220,190600,8780932040,7900,7900,7900,7900,0
|
|
20240220,190500,8780932040,7900,7900,7900,7900,0
|
|
20240220,190400,8780932040,7900,7900,7900,7900,0
|
|
20240220,190300,8780932040,7900,7900,7900,7900,0
|
|
20240220,190200,8780932040,7900,7900,7900,7900,0
|
|
20240220,190100,8780932040,7900,7900,7900,7900,0
|
|
20240220,190000,8780932040,7900,7900,7900,7900,0
|
|
20240220,185900,8780932040,7900,7900,7900,7900,0
|
|
20240220,185800,8780932040,7900,7900,7900,7900,0
|
|
20240220,185700,8780932040,7900,7900,7900,7900,0
|
|
20240220,185600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,185500,8780932040,7900,7900,7900,7900,0
|
|
20240220,185400,8780932040,7900,7900,7900,7900,0
|
|
20240220,185300,8780932040,7900,7900,7900,7900,0
|
|
20240220,185200,8780932040,7900,7900,7900,7900,0
|
|
20240220,185100,8780932040,7900,7900,7900,7900,0
|
|
20240220,185000,8780932040,7900,7900,7900,7900,0
|
|
20240220,184900,8780932040,7900,7900,7900,7900,0
|
|
20240220,184800,8780932040,7900,7900,7900,7900,0
|
|
20240220,184700,8780932040,7900,7900,7900,7900,0
|
|
20240220,184600,8780932040,7900,7900,7900,7900,0
|
|
20240220,184500,8780932040,7900,7900,7900,7900,0
|
|
20240220,184400,8780932040,7900,7900,7900,7900,0
|
|
20240220,184300,8780932040,7900,7900,7900,7900,0
|
|
20240220,184200,8780932040,7900,7900,7900,7900,0
|
|
20240220,184100,8780932040,7900,7900,7900,7900,0
|
|
20240220,184000,8780932040,7900,7900,7900,7900,0
|
|
20240220,183900,8780932040,7900,7900,7900,7900,0
|
|
20240220,183800,8780932040,7900,7900,7900,7900,0
|
|
20240220,183700,8780932040,7900,7900,7900,7900,0
|
|
20240220,183600,8780932040,7900,7900,7900,7900,0
|
|
20240220,183500,8780932040,7900,7900,7900,7900,0
|
|
20240220,183400,8780932040,7900,7900,7900,7900,0
|
|
20240220,183300,8780932040,7900,7900,7900,7900,0
|
|
20240220,183200,8780932040,7900,7900,7900,7900,0
|
|
20240220,183100,8780932040,7900,7900,7900,7900,0
|
|
20240220,183000,8780932040,7900,7900,7900,7900,0
|
|
20240220,182900,8780932040,7900,7900,7900,7900,0
|
|
20240220,182800,8780932040,7900,7900,7900,7900,0
|
|
20240220,182700,8780932040,7900,7900,7900,7900,0
|
|
20240220,182600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,182500,8780932040,7900,7900,7900,7900,0
|
|
20240220,182400,8780932040,7900,7900,7900,7900,0
|
|
20240220,182300,8780932040,7900,7900,7900,7900,0
|
|
20240220,182200,8780932040,7900,7900,7900,7900,0
|
|
20240220,182100,8780932040,7900,7900,7900,7900,0
|
|
20240220,182000,8780932040,7900,7900,7900,7900,0
|
|
20240220,181900,8780932040,7900,7900,7900,7900,0
|
|
20240220,181800,8780932040,7900,7900,7900,7900,0
|
|
20240220,181700,8780932040,7900,7900,7900,7900,0
|
|
20240220,181600,8780932040,7900,7900,7900,7900,0
|
|
20240220,181500,8780932040,7900,7900,7900,7900,0
|
|
20240220,181400,8780932040,7900,7900,7900,7900,0
|
|
20240220,181300,8780932040,7900,7900,7900,7900,0
|
|
20240220,181200,8780932040,7900,7900,7900,7900,0
|
|
20240220,181100,8780932040,7900,7900,7900,7900,0
|
|
20240220,181000,8780932040,7900,7900,7900,7900,0
|
|
20240220,180900,8780932040,7900,7900,7900,7900,0
|
|
20240220,180800,8780932040,7900,7900,7900,7900,0
|
|
20240220,180700,8780932040,7900,7900,7900,7900,0
|
|
20240220,180600,8780932040,7900,7900,7900,7900,0
|
|
20240220,180500,8780932040,7900,7900,7900,7900,0
|
|
20240220,180400,8780932040,7900,7900,7900,7900,0
|
|
20240220,180300,8780932040,7900,7900,7900,7900,0
|
|
20240220,180200,8780932040,7900,7900,7900,7900,0
|
|
20240220,180100,8780932040,7900,7900,7900,7900,0
|
|
20240220,180000,8780932040,7900,7900,7900,7900,0
|
|
20240220,175900,8780932040,7900,7900,7900,7900,0
|
|
20240220,175800,8780932040,7900,7900,7900,7900,0
|
|
20240220,175700,8780932040,7900,7900,7900,7900,0
|
|
20240220,175600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,175500,8780932040,7900,7900,7900,7900,0
|
|
20240220,175400,8780932040,7900,7900,7900,7900,0
|
|
20240220,175300,8780932040,7900,7900,7900,7900,0
|
|
20240220,175200,8780932040,7900,7900,7900,7900,0
|
|
20240220,175100,8780932040,7900,7900,7900,7900,0
|
|
20240220,175000,8780932040,7900,7900,7900,7900,0
|
|
20240220,174900,8780932040,7900,7900,7900,7900,0
|
|
20240220,174800,8780932040,7900,7900,7900,7900,0
|
|
20240220,174700,8780932040,7900,7900,7900,7900,0
|
|
20240220,174600,8780932040,7900,7900,7900,7900,0
|
|
20240220,174500,8780932040,7900,7900,7900,7900,0
|
|
20240220,174400,8780932040,7900,7900,7900,7900,0
|
|
20240220,174300,8780932040,7900,7900,7900,7900,0
|
|
20240220,174200,8780932040,7900,7900,7900,7900,0
|
|
20240220,174100,8780932040,7900,7900,7900,7900,0
|
|
20240220,174000,8780932040,7900,7900,7900,7900,0
|
|
20240220,173900,8780932040,7900,7900,7900,7900,0
|
|
20240220,173800,8780932040,7900,7900,7900,7900,0
|
|
20240220,173700,8780932040,7900,7900,7900,7900,0
|
|
20240220,173600,8780932040,7900,7900,7900,7900,0
|
|
20240220,173500,8780932040,7900,7900,7900,7900,0
|
|
20240220,173400,8780932040,7900,7900,7900,7900,0
|
|
20240220,173300,8780932040,7900,7900,7900,7900,0
|
|
20240220,173200,8780932040,7900,7900,7900,7900,0
|
|
20240220,173100,8780932040,7900,7900,7900,7900,0
|
|
20240220,173000,8780932040,7900,7900,7900,7900,0
|
|
20240220,172900,8780932040,7900,7900,7900,7900,0
|
|
20240220,172800,8780932040,7900,7900,7900,7900,0
|
|
20240220,172700,8780932040,7900,7900,7900,7900,0
|
|
20240220,172600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,172500,8780932040,7900,7900,7900,7900,0
|
|
20240220,172400,8780932040,7900,7900,7900,7900,0
|
|
20240220,172300,8780932040,7900,7900,7900,7900,0
|
|
20240220,172200,8780932040,7900,7900,7900,7900,0
|
|
20240220,172100,8780932040,7900,7900,7900,7900,0
|
|
20240220,172000,8780932040,7900,7900,7900,7900,0
|
|
20240220,171900,8780932040,7900,7900,7900,7900,0
|
|
20240220,171800,8780932040,7900,7900,7900,7900,0
|
|
20240220,171700,8780932040,7900,7900,7900,7900,0
|
|
20240220,171600,8780932040,7900,7900,7900,7900,0
|
|
20240220,171500,8780932040,7900,7900,7900,7900,0
|
|
20240220,171400,8780932040,7900,7900,7900,7900,0
|
|
20240220,171300,8780932040,7900,7900,7900,7900,0
|
|
20240220,171200,8780932040,7900,7900,7900,7900,0
|
|
20240220,171100,8780932040,7900,7900,7900,7900,0
|
|
20240220,171000,8780932040,7900,7900,7900,7900,0
|
|
20240220,170900,8780932040,7900,7900,7900,7900,0
|
|
20240220,170800,8780932040,7900,7900,7900,7900,0
|
|
20240220,170700,8780932040,7900,7900,7900,7900,0
|
|
20240220,170600,8780932040,7900,7900,7900,7900,0
|
|
20240220,170500,8780932040,7900,7900,7900,7900,0
|
|
20240220,170400,8780932040,7900,7900,7900,7900,0
|
|
20240220,170300,8780932040,7900,7900,7900,7900,0
|
|
20240220,170200,8780932040,7900,7900,7900,7900,0
|
|
20240220,170100,8780932040,7900,7900,7900,7900,0
|
|
20240220,170000,8780932040,7900,7900,7900,7900,0
|
|
20240220,165900,8780932040,7900,7900,7900,7900,0
|
|
20240220,165800,8780932040,7900,7900,7900,7900,0
|
|
20240220,165700,8780932040,7900,7900,7900,7900,0
|
|
20240220,165600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,165500,8780932040,7900,7900,7900,7900,0
|
|
20240220,165400,8780932040,7900,7900,7900,7900,0
|
|
20240220,165300,8780932040,7900,7900,7900,7900,0
|
|
20240220,165200,8780932040,7900,7900,7900,7900,0
|
|
20240220,165100,8780932040,7900,7900,7900,7900,0
|
|
20240220,165000,8780932040,7900,7900,7900,7900,0
|
|
20240220,164900,8780932040,7900,7900,7900,7900,0
|
|
20240220,164800,8780932040,7900,7900,7900,7900,0
|
|
20240220,164700,8780932040,7900,7900,7900,7900,0
|
|
20240220,164600,8780932040,7900,7900,7900,7900,0
|
|
20240220,164500,8780932040,7900,7900,7900,7900,0
|
|
20240220,164400,8780932040,7900,7900,7900,7900,0
|
|
20240220,164300,8780932040,7900,7900,7900,7900,0
|
|
20240220,164200,8780932040,7900,7900,7900,7900,0
|
|
20240220,164100,8780932040,7900,7900,7900,7900,0
|
|
20240220,164000,8780932040,7900,7900,7900,7900,0
|
|
20240220,163900,8780932040,7900,7900,7900,7900,0
|
|
20240220,163800,8780932040,7900,7900,7900,7900,0
|
|
20240220,163700,8780932040,7900,7900,7900,7900,0
|
|
20240220,163600,8780932040,7900,7900,7900,7900,0
|
|
20240220,163500,8780932040,7900,7900,7900,7900,0
|
|
20240220,163400,8780932040,7900,7900,7900,7900,0
|
|
20240220,163300,8780932040,7900,7900,7900,7900,0
|
|
20240220,163200,8780932040,7900,7900,7900,7900,0
|
|
20240220,163100,8780932040,7900,7900,7900,7900,0
|
|
20240220,163000,8780932040,7900,7900,7900,7900,0
|
|
20240220,162900,8780932040,7900,7900,7900,7900,0
|
|
20240220,162800,8780932040,7900,7900,7900,7900,0
|
|
20240220,162700,8780932040,7900,7900,7900,7900,0
|
|
20240220,162600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,162500,8780932040,7900,7900,7900,7900,0
|
|
20240220,162400,8780932040,7900,7900,7900,7900,0
|
|
20240220,162300,8780932040,7900,7900,7900,7900,0
|
|
20240220,162200,8780932040,7900,7900,7900,7900,0
|
|
20240220,162100,8780932040,7900,7900,7900,7900,0
|
|
20240220,162000,8780932040,7900,7900,7900,7900,0
|
|
20240220,161900,8780932040,7900,7900,7900,7900,0
|
|
20240220,161800,8780932040,7900,7900,7900,7900,0
|
|
20240220,161700,8780932040,7900,7900,7900,7900,0
|
|
20240220,161600,8780932040,7900,7900,7900,7900,0
|
|
20240220,161500,8780932040,7900,7900,7900,7900,0
|
|
20240220,161400,8780932040,7900,7900,7900,7900,0
|
|
20240220,161300,8780932040,7900,7900,7900,7900,0
|
|
20240220,161200,8780932040,7900,7900,7900,7900,0
|
|
20240220,161100,8780932040,7900,7900,7900,7900,0
|
|
20240220,161000,8780932040,7900,7900,7900,7900,0
|
|
20240220,160900,8780932040,7900,7900,7900,7900,0
|
|
20240220,160800,8780932040,7900,7900,7900,7900,0
|
|
20240220,160700,8780932040,7900,7900,7900,7900,0
|
|
20240220,160600,8780932040,7900,7900,7900,7900,0
|
|
20240220,160500,8780932040,7900,7900,7900,7900,0
|
|
20240220,160400,8780932040,7900,7900,7900,7900,0
|
|
20240220,160300,8780932040,7900,7900,7900,7900,0
|
|
20240220,160200,8780932040,7900,7900,7900,7900,0
|
|
20240220,160100,8780932040,7900,7900,7900,7900,0
|
|
20240220,160000,8780932040,7900,7900,7900,7900,0
|
|
20240220,155900,8780932040,7900,7900,7900,7900,0
|
|
20240220,155800,8780932040,7900,7900,7900,7900,0
|
|
20240220,155700,8780932040,7900,7900,7900,7900,0
|
|
20240220,155600,8780932040,7900,7900,7900,7900,8143
|
|
20240220,155500,8780932040,7900,7900,7900,7900,0
|
|
20240220,155400,8780932040,7900,7900,7900,7900,0
|
|
20240220,155300,8780932040,7900,7900,7900,7900,0
|
|
20240220,155200,8780932040,7900,7900,7900,7900,0
|
|
20240220,155100,8780932040,7900,7900,7900,7900,0
|
|
20240220,155000,8780932040,7900,7900,7900,7900,0
|
|
20240220,154900,8780932040,7900,7900,7900,7900,0
|
|
20240220,154800,8780932040,7900,7900,7900,7900,0
|
|
20240220,154700,8780932040,7900,7900,7900,7900,0
|
|
20240220,154600,8780932040,7900,7900,7900,7900,0
|
|
20240220,154500,8780932040,7900,7900,7900,7900,0
|
|
20240220,154400,8780932040,7900,7900,7900,7900,0
|
|
20240220,154300,8780932040,7900,7900,7900,7900,0
|
|
20240220,154200,8780932040,7900,7900,7900,7900,0
|
|
20240220,154100,8780932040,7900,7900,7900,7900,0
|
|
20240220,154000,8780932040,7900,7900,7900,7900,0
|
|
20240220,153900,8780932040,7900,7900,7900,7900,0
|
|
20240220,153800,8780932040,7900,7900,7900,7900,0
|
|
20240220,153700,8780932040,7900,7900,7900,7900,0
|
|
20240220,153600,8780932040,7900,7900,7900,7900,0
|
|
20240220,153500,8780932040,7900,7900,7900,7900,0
|
|
20240220,153400,8780932040,7900,7900,7900,7900,0
|
|
20240220,153300,8780932040,7900,7900,7900,7900,0
|
|
20240220,153200,8780932040,7900,7900,7900,7900,0
|
|
20240220,153100,8780932040,7900,7900,7900,7900,0
|
|
20240220,153000,8780932040,7900,7900,7900,7900,8143
|
|
20240220,152900,8716602340,7850,7850,7850,7850,0
|
|
20240220,152800,8716602340,7850,7850,7850,7850,0
|
|
20240220,152700,8716602340,7850,7850,7850,7850,0
|
|
20240220,152600,8716602340,7850,7850,7850,7850,0
|
|
20240220,152500,8716602340,7850,7850,7850,7850,0
|
|
20240220,152400,8716602340,7850,7850,7850,7850,0
|
|
20240220,152300,8716602340,7850,7850,7850,7850,0
|
|
20240220,152200,8716602340,7850,7850,7850,7850,0
|
|
20240220,152100,8716602340,7850,7850,7850,7850,0
|
|
20240220,152000,8716602340,7850,7850,7850,7850,0
|
|
20240220,151900,8716602340,7850,7840,7850,7820,8245
|
|
20240220,151800,8651944080,7840,7810,7840,7810,3634
|
|
20240220,151700,8623485920,7810,7850,7850,7800,9828
|
|
20240220,151600,8546745680,7850,7820,7850,7810,18528
|
|
20240220,151500,8401822390,7810,7830,7850,7810,6209
|
|
20240220,151400,8353225780,7830,7820,7830,7810,2574
|
|
20240220,151300,8333092750,7820,7830,7830,7810,9368
|
|
20240220,151200,8259820950,7840,7860,7860,7840,3993
|
|
20240220,151100,8228462330,7860,7850,7880,7850,5203
|
|
20240220,151000,8187557710,7850,7820,7850,7810,5110
|
|
20240220,150900,8147531960,7820,7810,7840,7800,12541
|
|
20240220,150800,8049514640,7810,7810,7860,7800,13230
|
|
20240220,150700,7945967680,7840,7860,7900,7800,21238
|
|
20240220,150600,7779426760,7860,7900,7900,7860,11767
|
|
20240220,150500,7686610640,7900,7930,7930,7900,9862
|
|
20240220,150400,7608643800,7930,7930,7950,7930,7465
|
|
20240220,150300,7549407720,7930,7940,7940,7930,819
|
|
20240220,150200,7542909620,7940,7920,7950,7920,1750
|
|
20240220,150100,7529025630,7920,7920,7920,7910,1751
|
|
20240220,150000,7515158510,7910,7940,7950,7910,2917
|
|
20240220,145900,7492027070,7930,7910,7930,7900,6133
|
|
20240220,145800,7443434690,7910,7930,7940,7900,2876
|
|
20240220,145700,7420668360,7940,7940,7940,7930,3145
|
|
20240220,145600,7395718040,7940,7950,7950,7910,7688
|
|
20240220,145500,7334698980,7950,7970,7970,7940,3077
|
|
20240220,145400,7310231470,7960,7970,8000,7960,9534
|
|
20240220,145300,7234218450,7970,7990,8020,7970,5557
|
|
20240220,145200,7189808620,8000,7970,8000,7920,6674
|
|
20240220,145100,7136718380,7970,7920,8050,7920,19549
|
|
20240220,145000,6980829450,7910,7790,7910,7730,19222
|
|
20240220,144900,6829867410,7780,7760,7800,7680,20537
|
|
20240220,144800,6671005550,7760,7810,7820,7720,13481
|
|
20240220,144700,6566310700,7810,7880,7890,7760,16014
|
|
20240220,144600,6440837960,7890,7960,7970,7880,28480
|
|
20240220,144500,6215151770,7970,7990,7990,7960,11407
|
|
20240220,144400,6124243230,7990,8010,8020,7990,8375
|
|
20240220,144300,6057280990,8020,8020,8020,8000,4871
|
|
20240220,144200,6018299060,8010,8010,8010,8010,2940
|
|
20240220,144100,5994749660,8020,8020,8040,8010,1207
|
|
20240220,144000,5985067880,8010,8020,8020,8010,2100
|
|
20240220,143900,5968245800,8020,8020,8020,8020,125
|
|
20240220,143800,5967243300,8010,8010,8020,8000,2097
|
|
20240220,143700,5950449990,8010,8010,8010,8000,1827
|
|
20240220,143600,5935815910,8010,8020,8030,8000,3184
|
|
20240220,143500,5910310870,8020,8010,8050,8000,5701
|
|
20240220,143400,5864539880,8000,8020,8020,8000,3268
|
|
20240220,143300,5838381260,8020,8030,8030,8010,5910
|
|
20240220,143200,5791009690,8030,8030,8030,8020,3106
|
|
20240220,143100,5766090510,8040,8030,8050,8020,1162
|
|
20240220,143000,5756769060,8040,8030,8050,8030,3691
|
|
20240220,142900,5727121770,8040,8050,8060,8040,2355
|
|
20240220,142800,5708172640,8060,8060,8080,8060,1349
|
|
20240220,142700,5697288180,8060,8060,8060,8050,767
|
|
20240220,142600,5691107150,8060,8070,8070,8060,40
|
|
20240220,142500,5690784740,8080,8090,8090,8080,15
|
|
20240220,142400,5690663400,8090,8060,8090,8050,2653
|
|
20240220,142300,5669297190,8060,8070,8070,8060,1781
|
|
20240220,142200,5654933020,8070,8090,8090,8070,726
|
|
20240220,142100,5649067420,8090,8080,8090,8080,294
|
|
20240220,142000,5646690310,8080,8060,8080,8060,23
|
|
20240220,141900,5646504670,8060,8060,8060,8060,431
|
|
20240220,141800,5643030810,8060,8070,8070,8060,4727
|
|
20240220,141700,5604892280,8090,8090,8090,8080,4483
|
|
20240220,141600,5568663430,8090,8080,8090,8080,1141
|
|
20240220,141500,5559441360,8090,8090,8090,8080,990
|
|
20240220,141400,5551441960,8080,8090,8090,8080,1266
|
|
20240220,141300,5541204670,8100,8100,8100,8100,188
|
|
20240220,141200,5539681870,8100,8100,8100,8090,554
|
|
20240220,141100,5535196490,8100,8110,8110,8090,5141
|
|
20240220,141000,5493589850,8110,8120,8120,8110,123
|
|
20240220,140900,5492592170,8120,8130,8130,8120,1710
|
|
20240220,140800,5478702880,8130,8130,8130,8130,1218
|
|
20240220,140700,5468800540,8130,8160,8160,8130,734
|
|
20240220,140600,5462819560,8160,8170,8170,8160,2937
|
|
20240220,140500,5438828380,8170,8190,8190,8170,4638
|
|
20240220,140400,5400891800,8180,8170,8190,8170,13788
|
|
20240220,140300,5288102870,8180,8150,8180,8130,10062
|
|
20240220,140200,5205940410,8140,8100,8150,8100,5499
|
|
20240220,140100,5161294890,8100,8100,8100,8090,1850
|
|
20240220,140000,5146310420,8100,8090,8100,8090,3504
|
|
20240220,135900,5117939930,8100,8110,8110,8100,1066
|
|
20240220,135800,5109304930,8100,8100,8100,8100,2287
|
|
20240220,135700,5090780230,8100,8100,8100,8100,240
|
|
20240220,135600,5088836230,8090,8120,8120,8090,1064
|
|
20240220,135500,5080218450,8120,8110,8120,8100,1259
|
|
20240220,135400,5069999910,8110,8110,8110,8100,574
|
|
20240220,135300,5065345190,8100,8110,8110,8100,1014
|
|
20240220,135200,5057130690,8110,8110,8110,8110,157
|
|
20240220,135100,5055857420,8100,8110,8110,8100,2735
|
|
20240220,135000,5033697100,8120,8120,8120,8110,551
|
|
20240220,134900,5029222990,8110,8110,8110,8110,413
|
|
20240220,134800,5025873560,8130,8110,8130,8090,2020
|
|
20240220,134700,5009520590,8130,8130,8130,8120,54
|
|
20240220,134600,5009081770,8120,8100,8120,8100,121
|
|
20240220,134500,5008099650,8120,8100,8120,8090,600
|
|
20240220,134400,5003243170,8100,8080,8100,8080,155
|
|
20240220,134300,5001987770,8080,8080,8080,8080,334
|
|
20240220,134200,4999289050,8080,8090,8090,8080,9866
|
|
20240220,134100,4919539940,8090,8090,8090,8090,20
|
|
20240220,134000,4919378140,8090,8100,8100,8090,4002
|
|
20240220,133900,4886990150,8100,8100,8120,8100,2374
|
|
20240220,133800,4867756750,8120,8120,8120,8120,118
|
|
20240220,133700,4866798590,8120,8130,8130,8120,6703
|
|
20240220,133600,4812369040,8130,8130,8130,8130,99
|
|
20240220,133500,4811564170,8130,8130,8130,8130,131
|
|
20240220,133400,4810499140,8130,8130,8130,8130,251
|
|
20240220,133300,4808458510,8130,8120,8130,8100,1542
|
|
20240220,133200,4795967590,8120,8110,8120,8110,1212
|
|
20240220,133100,4786128480,8110,8110,8110,8110,5
|
|
20240220,133000,4786087930,8110,8110,8110,8100,1630
|
|
20240220,132900,4772879670,8110,8130,8130,8110,543
|
|
20240220,132800,4768474390,8110,8110,8120,8110,286
|
|
20240220,132700,4766152210,8110,8090,8110,8090,970
|
|
20240220,132600,4758293980,8100,8110,8110,8100,2288
|
|
20240220,132500,4739758900,8110,8110,8110,8110,721
|
|
20240220,132400,4733911590,8110,8100,8110,8100,857
|
|
20240220,132300,4726962200,8100,8120,8120,8100,1441
|
|
20240220,132200,4715280710,8110,8120,8120,8110,1089
|
|
20240220,132100,4706438180,8120,8130,8140,8120,1171
|
|
20240220,132000,4696916320,8140,8150,8150,8140,1190
|
|
20240220,131900,4687218420,8130,8160,8160,8130,985
|
|
20240220,131800,4679204650,8140,8150,8150,8140,294
|
|
20240220,131700,4676810630,8150,8180,8180,8140,943
|
|
20240220,131600,4669117360,8170,8140,8170,8140,3063
|
|
20240220,131500,4644135080,8150,8160,8180,8130,1294
|
|
20240220,131400,4633570080,8170,8080,8170,8040,11600
|
|
20240220,131300,4539345940,8040,8050,8050,8040,350
|
|
20240220,131200,4536531440,8050,8050,8050,8030,412
|
|
20240220,131100,4533216390,8050,8060,8060,8050,1415
|
|
20240220,131000,4521820610,8060,8060,8060,8060,1016
|
|
20240220,130900,4513631650,8060,8070,8070,8060,1138
|
|
20240220,130800,4504451290,8070,8070,8070,8070,348
|
|
20240220,130700,4501642930,8050,8060,8060,8050,645
|
|
20240220,130600,4496450670,8060,8060,8060,8060,183
|
|
20240220,130500,4494975690,8060,8080,8080,8060,2122
|
|
20240220,130400,4477836210,8070,8050,8070,8050,1074
|
|
20240220,130300,4469190310,8030,8040,8040,8030,1030
|
|
20240220,130200,4460917950,8050,8040,8050,8030,64
|
|
20240220,130100,4460403680,8050,8050,8050,8040,312
|
|
20240220,130000,4457894650,8050,8050,8050,8050,793
|
|
20240220,125900,4451511000,8050,8040,8050,8040,1173
|
|
20240220,125800,4442069790,8040,8030,8040,8030,1242
|
|
20240220,125700,4432094900,8030,8010,8030,8010,2070
|
|
20240220,125600,4415481980,8000,8010,8010,8000,3465
|
|
20240220,125500,4387755680,8010,8020,8020,8010,613
|
|
20240220,125400,4382844520,8020,8030,8030,8020,438
|
|
20240220,125300,4379331200,8030,8020,8030,8020,643
|
|
20240220,125200,4374173130,8020,8020,8020,8020,555
|
|
20240220,125100,4369722030,8020,8000,8020,8000,2212
|
|
20240220,125000,4351991750,8000,8010,8010,8000,2000
|
|
20240220,124900,4335980520,8010,8010,8010,8000,1210
|
|
20240220,124800,4326291420,8010,8020,8020,8000,2469
|
|
20240220,124700,4306520040,8020,8020,8020,8020,1075
|
|
20240220,124600,4297898540,8020,8030,8030,8020,429
|
|
20240220,124500,4294457760,8030,8040,8040,8030,2410
|
|
20240220,124400,4275088320,8040,8040,8040,8040,33
|
|
20240220,124300,4274823000,8050,8050,8050,8040,519
|
|
20240220,124200,4270646610,8050,8050,8050,8050,109
|
|
20240220,124100,4269769160,8040,8040,8040,8030,432
|
|
20240220,124000,4266296590,8040,8030,8040,8030,2179
|
|
20240220,123900,4248798920,8030,8030,8030,8020,84
|
|
20240220,123800,4248125000,8020,8020,8020,8020,638
|
|
20240220,123700,4243008240,8020,8010,8020,8010,533
|
|
20240220,123600,4238737720,8010,8000,8010,8000,861
|
|
20240220,123500,4231843420,8000,8000,8000,8000,1749
|
|
20240220,123400,4217851420,8000,8010,8010,8000,39
|
|
20240220,123300,4217539140,8010,8010,8010,8000,1327
|
|
20240220,123200,4206912950,8000,8010,8010,8000,11004
|
|
20240220,123100,4118879400,8010,8010,8020,8000,3387
|
|
20240220,123000,4091776510,8010,8020,8020,8000,3369
|
|
20240220,122900,4064791550,8020,8020,8020,8020,484
|
|
20240220,122800,4060909870,8020,8010,8020,8010,2320
|
|
20240220,122700,4042310230,8010,8010,8020,8010,4307
|
|
20240220,122600,4007799680,8020,8010,8020,8010,2750
|
|
20240220,122500,3985768860,8010,8030,8030,8010,7997
|
|
20240220,122400,3921659010,8030,8020,8030,8020,1222
|
|
20240220,122300,3911851250,8020,8040,8040,8020,1184
|
|
20240220,122200,3902347400,8040,8040,8040,8030,451
|
|
20240220,122100,3898725340,8040,8040,8040,8040,413
|
|
20240220,122000,3895404820,8040,8030,8040,8030,88
|
|
20240220,121900,3894697360,8030,8030,8030,8030,226
|
|
20240220,121800,3892882580,8030,8050,8050,8020,2857
|
|
20240220,121700,3869942590,8050,8040,8050,8030,801
|
|
20240220,121600,3863501370,8040,8040,8040,8020,1606
|
|
20240220,121500,3850602900,8040,8030,8040,8030,964
|
|
20240220,121400,3842861920,8030,8040,8040,8030,2764
|
|
20240220,121300,3820660610,8040,8060,8060,8040,3001
|
|
20240220,121200,3796522490,8060,8060,8060,8060,88
|
|
20240220,121100,3795813210,8060,8070,8080,8050,2185
|
|
20240220,121000,3778211150,8080,8070,8080,8070,42
|
|
20240220,120900,3777872150,8070,8070,8070,8060,263
|
|
20240220,120800,3775751840,8070,8070,8070,8070,21
|
|
20240220,120700,3775582370,8070,8070,8070,8070,101
|
|
20240220,120600,3774767300,8090,8080,8090,8070,1087
|
|
20240220,120500,3765994190,8070,8070,8070,8070,10
|
|
20240220,120400,3765913490,8070,8070,8070,8070,120
|
|
20240220,120300,3764945090,8060,8060,8060,8060,402
|
|
20240220,120200,3761704970,8060,8070,8070,8060,314
|
|
20240220,120100,3759171010,8070,8070,8070,8070,418
|
|
20240220,120000,3755797750,8050,8070,8070,8050,655
|
|
20240220,115900,3750513320,8070,8050,8070,8050,274
|
|
20240220,115800,3748305160,8050,8060,8060,8050,32
|
|
20240220,115700,3748047540,8050,8050,8070,8030,5107
|
|
20240220,115600,3706997480,8050,8040,8050,8040,233
|
|
20240220,115500,3705121850,8040,8040,8040,8040,711
|
|
20240220,115400,3699405410,8050,8050,8050,8040,2888
|
|
20240220,115300,3676182800,8050,8050,8050,8050,1115
|
|
20240220,115200,3667207050,8050,8050,8060,8050,2030
|
|
20240220,115100,3650865400,8050,8050,8050,8050,348
|
|
20240220,115000,3648064000,8050,8060,8060,8050,625
|
|
20240220,114900,3643029110,8060,8050,8060,8050,657
|
|
20240220,114800,3637739990,8060,8060,8060,8060,652
|
|
20240220,114700,3632484870,8060,8060,8070,8060,258
|
|
20240220,114600,3630405380,8060,8060,8060,8060,154
|
|
20240220,114500,3629164140,8060,8060,8060,8050,696
|
|
20240220,114400,3623557850,8060,8050,8060,8050,505
|
|
20240220,114300,3619488500,8050,8050,8050,8050,1220
|
|
20240220,114200,3609667500,8050,8050,8060,8040,1973
|
|
20240220,114100,3593791020,8050,8080,8080,8050,15275
|
|
20240220,114000,3470669030,8070,8070,8070,8070,2055
|
|
20240220,113900,3454085180,8080,8080,8080,8080,1066
|
|
20240220,113800,3445471900,8080,8090,8090,8080,940
|
|
20240220,113700,3437874800,8090,8080,8090,8080,1932
|
|
20240220,113600,3422263920,8080,8090,8090,8080,183
|
|
20240220,113500,3420784950,8080,8100,8100,8080,907
|
|
20240220,113400,3413443560,8100,8100,8100,8090,76
|
|
20240220,113300,3412828010,8090,8090,8090,8090,190
|
|
20240220,113200,3411290910,8080,8080,8080,8080,122
|
|
20240220,113100,3410305150,8080,8070,8080,8070,2010
|
|
20240220,113000,3394064750,8080,8080,8080,8070,781
|
|
20240220,112900,3387760430,8080,8080,8090,8080,1313
|
|
20240220,112800,3377151380,8080,8100,8100,8080,96
|
|
20240220,112700,3376374780,8090,8090,8100,8090,28
|
|
20240220,112600,3376148170,8100,8090,8100,8080,7056
|
|
20240220,112500,3319115300,8090,8090,8090,8080,1966
|
|
20240220,112400,3303210390,8090,8080,8090,8080,1149
|
|
20240220,112300,3293925910,8080,8100,8100,8080,5218
|
|
20240220,112200,3251713750,8090,8090,8090,8090,341
|
|
20240220,112100,3248955060,8090,8100,8100,8090,865
|
|
20240220,112000,3241949070,8100,8100,8100,8100,200
|
|
20240220,111900,3240329070,8100,8130,8130,8100,342
|
|
20240220,111800,3237549860,8130,8120,8130,8120,2055
|
|
20240220,111700,3220848950,8120,8120,8120,8120,42
|
|
20240220,111600,3220507910,8120,8100,8120,8100,1652
|
|
20240220,111500,3207126690,8100,8100,8100,8100,54
|
|
20240220,111400,3206689290,8100,8100,8100,8100,217
|
|
20240220,111300,3204931590,8100,8100,8100,8100,100
|
|
20240220,111200,3204121590,8090,8100,8100,8090,631
|
|
20240220,111100,3199012170,8120,8100,8120,8100,1352
|
|
20240220,111000,3188059570,8100,8100,8100,8100,645
|
|
20240220,110900,3182835070,8100,8130,8130,8100,42
|
|
20240220,110800,3182493970,8110,8110,8110,8100,714
|
|
20240220,110700,3176703930,8110,8100,8110,8100,237
|
|
20240220,110600,3174783420,8110,8100,8110,8100,1432
|
|
20240220,110500,3163179220,8100,8090,8100,8090,1910
|
|
20240220,110400,3147721600,8090,8080,8100,8080,3539
|
|
20240220,110300,3119077490,8090,8090,8100,8080,2053
|
|
20240220,110200,3102471270,8090,8110,8140,8080,7987
|
|
20240220,110100,3037799060,8110,8120,8120,8110,2091
|
|
20240220,110000,3020831520,8150,8120,8150,8120,1181
|
|
20240220,105900,3011241770,8120,8160,8160,8120,401
|
|
20240220,105800,3007985600,8160,8160,8160,8160,5
|
|
20240220,105700,3007944800,8170,8150,8170,8120,301
|
|
20240220,105600,3005498430,8150,8150,8150,8130,3488
|
|
20240220,105500,2977091780,8150,8150,8150,8150,1764
|
|
20240220,105400,2962715180,8150,8160,8160,8150,2685
|
|
20240220,105300,2940805590,8170,8170,8180,8170,2004
|
|
20240220,105200,2924431920,8170,8170,8170,8170,657
|
|
20240220,105100,2919064230,8180,8180,8180,8180,20
|
|
20240220,105000,2918900630,8180,8180,8180,8180,396
|
|
20240220,104900,2915661350,8180,8190,8190,8180,1957
|
|
20240220,104800,2899646520,8190,8200,8200,8190,2003
|
|
20240220,104700,2883241900,8200,8200,8200,8200,125
|
|
20240220,104600,2882216900,8200,8190,8200,8190,173
|
|
20240220,104500,2880799300,8190,8210,8210,8190,488
|
|
20240220,104400,2876797690,8210,8200,8210,8200,619
|
|
20240220,104300,2871717620,8200,8200,8200,8190,109
|
|
20240220,104200,2870824300,8190,8200,8200,8190,450
|
|
20240220,104100,2867134310,8200,8180,8200,8180,732
|
|
20240220,104000,2861136170,8190,8190,8190,8190,90
|
|
20240220,103900,2860399070,8190,8180,8190,8180,1224
|
|
20240220,103800,2850385750,8180,8180,8200,8180,1086
|
|
20240220,103700,2841494080,8180,8160,8180,8160,1288
|
|
20240220,103600,2830978800,8160,8150,8160,8150,2825
|
|
20240220,103500,2807933640,8150,8140,8150,8140,524
|
|
20240220,103400,2803667730,8140,8160,8160,8140,1061
|
|
20240220,103300,2795019450,8160,8140,8160,8140,504
|
|
20240220,103200,2790910170,8150,8090,8150,8090,38
|
|
20240220,103100,2790601670,8090,8160,8170,8090,25951
|
|
20240220,103000,2579949480,8170,8160,8170,8150,2553
|
|
20240220,102900,2559135020,8150,8150,8150,8140,1307
|
|
20240220,102800,2548484970,8150,8110,8150,8110,702
|
|
20240220,102700,2542788210,8130,8130,8130,8130,77
|
|
20240220,102600,2542162200,8100,8110,8130,8100,7848
|
|
20240220,102500,2478465470,8110,8130,8130,8110,3604
|
|
20240220,102400,2449232810,8130,8120,8140,8120,2319
|
|
20240220,102300,2430396180,8120,8120,8120,8110,1061
|
|
20240220,102200,2421789720,8120,8120,8130,8120,4246
|
|
20240220,102100,2387310650,8120,8130,8130,8120,4363
|
|
20240220,102000,2351875670,8130,8150,8150,8130,808
|
|
20240220,101900,2345298880,8150,8150,8160,8150,1051
|
|
20240220,101800,2336731640,8150,8140,8150,8130,2637
|
|
20240220,101700,2315286630,8140,8160,8160,8140,256
|
|
20240220,101600,2313198670,8130,8150,8150,8130,412
|
|
20240220,101500,2309847110,8150,8140,8170,8140,1885
|
|
20240220,101400,2294497670,8130,8140,8140,8120,541
|
|
20240220,101300,2290101060,8140,8130,8140,8130,153
|
|
20240220,101200,2288856640,8140,8130,8140,8130,338
|
|
20240220,101100,2286106910,8130,8120,8140,8120,833
|
|
20240220,101000,2279336540,8120,8120,8120,8110,1141
|
|
20240220,100900,2270073650,8120,8130,8130,8110,7317
|
|
20240220,100800,2210640950,8140,8140,8140,8140,426
|
|
20240220,100700,2207173310,8150,8140,8150,8140,2917
|
|
20240220,100600,2183418620,8150,8160,8160,8140,1811
|
|
20240220,100500,2168653780,8160,8160,8170,8160,1145
|
|
20240220,100400,2159310370,8160,8160,8160,8160,147
|
|
20240220,100300,2158110850,8180,8140,8180,8140,1568
|
|
20240220,100200,2145332820,8140,8190,8210,8140,1086
|
|
20240220,100100,2136452970,8140,8160,8190,8140,4972
|
|
20240220,100000,2095902170,8160,8200,8210,8150,1625
|
|
20240220,095900,2082611370,8210,8140,8210,8140,1119
|
|
20240220,095800,2073465980,8140,8150,8150,8140,698
|
|
20240220,095700,2067783710,8150,8160,8160,8140,887
|
|
20240220,095600,2060560160,8160,8140,8160,8140,5729
|
|
20240220,095500,2013906360,8140,8140,8140,8130,3016
|
|
20240220,095400,1989365720,8150,8160,8160,8140,3601
|
|
20240220,095300,1960026910,8180,8190,8200,8140,11311
|
|
20240220,095200,1867789730,8180,8190,8200,8180,3073
|
|
20240220,095100,1842609110,8190,8160,8190,8160,2894
|
|
20240220,095000,1818957150,8160,8160,8180,8160,2564
|
|
20240220,094900,1798031500,8170,8180,8180,8170,921
|
|
20240220,094800,1790504730,8180,8180,8180,8170,257
|
|
20240220,094700,1788403410,8180,8180,8180,8160,635
|
|
20240220,094600,1783209290,8160,8140,8160,8140,1846
|
|
20240220,094500,1768155610,8140,8130,8140,8130,161
|
|
20240220,094400,1766846620,8130,8120,8130,8120,994
|
|
20240220,094300,1758767670,8120,8130,8140,8120,1543
|
|
20240220,094200,1746233760,8120,8160,8160,8110,1798
|
|
20240220,094100,1731600190,8150,8160,8160,8150,786
|
|
20240220,094000,1725193730,8160,8130,8160,8120,3174
|
|
20240220,093900,1699382330,8130,8140,8140,8120,753
|
|
20240220,093800,1693261430,8140,8130,8140,8130,788
|
|
20240220,093700,1686850220,8130,8140,8140,8120,774
|
|
20240220,093600,1680557900,8140,8160,8160,8140,3117
|
|
20240220,093500,1655153200,8160,8150,8160,8150,1586
|
|
20240220,093400,1642213060,8150,8130,8160,8130,2858
|
|
20240220,093300,1618942250,8130,8170,8170,8130,2436
|
|
20240220,093200,1599100010,8180,8210,8210,8170,3502
|
|
20240220,093100,1570397900,8210,8200,8220,8180,2640
|
|
20240220,093000,1548729880,8190,8150,8200,8150,3116
|
|
20240220,092900,1523264150,8120,8120,8150,8110,919
|
|
20240220,092800,1515792950,8120,8090,8120,8080,1260
|
|
20240220,092700,1505589600,8060,8110,8110,8060,5485
|
|
20240220,092600,1461328540,8120,8110,8130,8070,4574
|
|
20240220,092500,1424259970,8110,8120,8130,8090,2387
|
|
20240220,092400,1404895760,8110,8070,8110,8060,8361
|
|
20240220,092300,1337348120,8070,8130,8130,8070,21567
|
|
20240220,092200,1162764970,8120,8140,8150,8120,2342
|
|
20240220,092100,1143711890,8140,8160,8160,8140,3250
|
|
20240220,092000,1117223700,8150,8140,8160,8140,4346
|
|
20240220,091900,1081802520,8150,8150,8150,8120,3873
|
|
20240220,091800,1050257180,8150,8160,8170,8120,7196
|
|
20240220,091700,991601280,8150,8150,8150,8130,1756
|
|
20240220,091600,977297300,8120,8130,8170,8100,3349
|
|
20240220,091500,950062260,8100,8120,8130,8100,2177
|
|
20240220,091400,932387030,8130,8130,8140,8100,1164
|
|
20240220,091300,922928100,8130,8170,8170,8080,8576
|
|
20240220,091200,853315330,8180,8110,8190,8100,2050
|
|
20240220,091100,836602880,8100,8130,8190,8080,9737
|
|
20240220,091000,757625540,8120,8190,8190,8120,8592
|
|
20240220,090900,687611920,8160,8180,8190,8150,9586
|
|
20240220,090800,609331510,8190,8210,8220,8190,5929
|
|
20240220,090700,560697260,8220,8220,8230,8210,4243
|
|
20240220,090600,525831000,8220,8250,8290,8220,6357
|
|
20240220,090500,473415240,8250,8280,8290,8240,1887
|
|
20240220,090400,457844050,8250,8240,8260,8240,7297
|
|
20240220,090300,397640410,8240,8220,8250,8220,5545
|
|
20240220,090200,351970890,8220,8240,8250,8180,12176
|
|
20240220,090100,251849100,8240,8280,8340,8240,12437
|
|
20240220,090000,148937370,8280,8380,8380,8280,17805
|