618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,191400,12457407080,13410,13410,13410,13410,0
|
|
20240219,191300,12457407080,13410,13410,13410,13410,0
|
|
20240219,191200,12457407080,13410,13410,13410,13410,0
|
|
20240219,191100,12457407080,13410,13410,13410,13410,0
|
|
20240219,191000,12457407080,13410,13410,13410,13410,0
|
|
20240219,190900,12457407080,13410,13410,13410,13410,0
|
|
20240219,190800,12457407080,13410,13410,13410,13410,0
|
|
20240219,190700,12457407080,13410,13410,13410,13410,0
|
|
20240219,190600,12457407080,13410,13410,13410,13410,0
|
|
20240219,190500,12457407080,13410,13410,13410,13410,0
|
|
20240219,190400,12457407080,13410,13410,13410,13410,0
|
|
20240219,190300,12457407080,13410,13410,13410,13410,0
|
|
20240219,190200,12457407080,13410,13410,13410,13410,0
|
|
20240219,190100,12457407080,13410,13410,13410,13410,0
|
|
20240219,190000,12457407080,13410,13410,13410,13410,0
|
|
20240219,185900,12457407080,13410,13410,13410,13410,0
|
|
20240219,185800,12457407080,13410,13410,13410,13410,0
|
|
20240219,185700,12457407080,13410,13410,13410,13410,0
|
|
20240219,185600,12457407080,13410,13410,13410,13410,0
|
|
20240219,185500,12457407080,13410,13410,13410,13410,0
|
|
20240219,185400,12457407080,13410,13410,13410,13410,0
|
|
20240219,185300,12457407080,13410,13410,13410,13410,0
|
|
20240219,185200,12457407080,13410,13410,13410,13410,0
|
|
20240219,185100,12457407080,13410,13410,13410,13410,0
|
|
20240219,185000,12457407080,13410,13410,13410,13410,0
|
|
20240219,184900,12457407080,13410,13410,13410,13410,0
|
|
20240219,184800,12457407080,13410,13410,13410,13410,0
|
|
20240219,184700,12457407080,13410,13410,13410,13410,0
|
|
20240219,184600,12457407080,13410,13410,13410,13410,0
|
|
20240219,184500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,184400,12457407080,13410,13410,13410,13410,0
|
|
20240219,184300,12457407080,13410,13410,13410,13410,0
|
|
20240219,184200,12457407080,13410,13410,13410,13410,0
|
|
20240219,184100,12457407080,13410,13410,13410,13410,0
|
|
20240219,184000,12457407080,13410,13410,13410,13410,0
|
|
20240219,183900,12457407080,13410,13410,13410,13410,0
|
|
20240219,183800,12457407080,13410,13410,13410,13410,0
|
|
20240219,183700,12457407080,13410,13410,13410,13410,0
|
|
20240219,183600,12457407080,13410,13410,13410,13410,0
|
|
20240219,183500,12457407080,13410,13410,13410,13410,0
|
|
20240219,183400,12457407080,13410,13410,13410,13410,0
|
|
20240219,183300,12457407080,13410,13410,13410,13410,0
|
|
20240219,183200,12457407080,13410,13410,13410,13410,0
|
|
20240219,183100,12457407080,13410,13410,13410,13410,0
|
|
20240219,183000,12457407080,13410,13410,13410,13410,0
|
|
20240219,182900,12457407080,13410,13410,13410,13410,0
|
|
20240219,182800,12457407080,13410,13410,13410,13410,0
|
|
20240219,182700,12457407080,13410,13410,13410,13410,0
|
|
20240219,182600,12457407080,13410,13410,13410,13410,0
|
|
20240219,182500,12457407080,13410,13410,13410,13410,0
|
|
20240219,182400,12457407080,13410,13410,13410,13410,0
|
|
20240219,182300,12457407080,13410,13410,13410,13410,0
|
|
20240219,182200,12457407080,13410,13410,13410,13410,0
|
|
20240219,182100,12457407080,13410,13410,13410,13410,0
|
|
20240219,182000,12457407080,13410,13410,13410,13410,0
|
|
20240219,181900,12457407080,13410,13410,13410,13410,0
|
|
20240219,181800,12457407080,13410,13410,13410,13410,0
|
|
20240219,181700,12457407080,13410,13410,13410,13410,0
|
|
20240219,181600,12457407080,13410,13410,13410,13410,0
|
|
20240219,181500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,181400,12457407080,13410,13410,13410,13410,0
|
|
20240219,181300,12457407080,13410,13410,13410,13410,0
|
|
20240219,181200,12457407080,13410,13410,13410,13410,0
|
|
20240219,181100,12457407080,13410,13410,13410,13410,0
|
|
20240219,181000,12457407080,13410,13410,13410,13410,0
|
|
20240219,180900,12457407080,13410,13410,13410,13410,0
|
|
20240219,180800,12457407080,13410,13410,13410,13410,0
|
|
20240219,180700,12457407080,13410,13410,13410,13410,0
|
|
20240219,180600,12457407080,13410,13410,13410,13410,0
|
|
20240219,180500,12457407080,13410,13410,13410,13410,0
|
|
20240219,180400,12457407080,13410,13410,13410,13410,0
|
|
20240219,180300,12457407080,13410,13410,13410,13410,0
|
|
20240219,180200,12457407080,13410,13410,13410,13410,0
|
|
20240219,180100,12457407080,13410,13410,13410,13410,0
|
|
20240219,180000,12457407080,13410,13410,13410,13410,0
|
|
20240219,175900,12457407080,13410,13410,13410,13410,0
|
|
20240219,175800,12457407080,13410,13410,13410,13410,0
|
|
20240219,175700,12457407080,13410,13410,13410,13410,0
|
|
20240219,175600,12457407080,13410,13410,13410,13410,0
|
|
20240219,175500,12457407080,13410,13410,13410,13410,0
|
|
20240219,175400,12457407080,13410,13410,13410,13410,0
|
|
20240219,175300,12457407080,13410,13410,13410,13410,0
|
|
20240219,175200,12457407080,13410,13410,13410,13410,0
|
|
20240219,175100,12457407080,13410,13410,13410,13410,0
|
|
20240219,175000,12457407080,13410,13410,13410,13410,0
|
|
20240219,174900,12457407080,13410,13410,13410,13410,0
|
|
20240219,174800,12457407080,13410,13410,13410,13410,0
|
|
20240219,174700,12457407080,13410,13410,13410,13410,0
|
|
20240219,174600,12457407080,13410,13410,13410,13410,0
|
|
20240219,174500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,174400,12457407080,13410,13410,13410,13410,0
|
|
20240219,174300,12457407080,13410,13410,13410,13410,0
|
|
20240219,174200,12457407080,13410,13410,13410,13410,0
|
|
20240219,174100,12457407080,13410,13410,13410,13410,0
|
|
20240219,174000,12457407080,13410,13410,13410,13410,0
|
|
20240219,173900,12457407080,13410,13410,13410,13410,0
|
|
20240219,173800,12457407080,13410,13410,13410,13410,0
|
|
20240219,173700,12457407080,13410,13410,13410,13410,0
|
|
20240219,173600,12457407080,13410,13410,13410,13410,0
|
|
20240219,173500,12457407080,13410,13410,13410,13410,0
|
|
20240219,173400,12457407080,13410,13410,13410,13410,0
|
|
20240219,173300,12457407080,13410,13410,13410,13410,0
|
|
20240219,173200,12457407080,13410,13410,13410,13410,0
|
|
20240219,173100,12457407080,13410,13410,13410,13410,0
|
|
20240219,173000,12457407080,13410,13410,13410,13410,0
|
|
20240219,172900,12457407080,13410,13410,13410,13410,0
|
|
20240219,172800,12457407080,13410,13410,13410,13410,0
|
|
20240219,172700,12457407080,13410,13410,13410,13410,0
|
|
20240219,172600,12457407080,13410,13410,13410,13410,0
|
|
20240219,172500,12457407080,13410,13410,13410,13410,0
|
|
20240219,172400,12457407080,13410,13410,13410,13410,0
|
|
20240219,172300,12457407080,13410,13410,13410,13410,0
|
|
20240219,172200,12457407080,13410,13410,13410,13410,0
|
|
20240219,172100,12457407080,13410,13410,13410,13410,0
|
|
20240219,172000,12457407080,13410,13410,13410,13410,0
|
|
20240219,171900,12457407080,13410,13410,13410,13410,0
|
|
20240219,171800,12457407080,13410,13410,13410,13410,0
|
|
20240219,171700,12457407080,13410,13410,13410,13410,0
|
|
20240219,171600,12457407080,13410,13410,13410,13410,0
|
|
20240219,171500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,171400,12457407080,13410,13410,13410,13410,0
|
|
20240219,171300,12457407080,13410,13410,13410,13410,0
|
|
20240219,171200,12457407080,13410,13410,13410,13410,0
|
|
20240219,171100,12457407080,13410,13410,13410,13410,0
|
|
20240219,171000,12457407080,13410,13410,13410,13410,0
|
|
20240219,170900,12457407080,13410,13410,13410,13410,0
|
|
20240219,170800,12457407080,13410,13410,13410,13410,0
|
|
20240219,170700,12457407080,13410,13410,13410,13410,0
|
|
20240219,170600,12457407080,13410,13410,13410,13410,0
|
|
20240219,170500,12457407080,13410,13410,13410,13410,0
|
|
20240219,170400,12457407080,13410,13410,13410,13410,0
|
|
20240219,170300,12457407080,13410,13410,13410,13410,0
|
|
20240219,170200,12457407080,13410,13410,13410,13410,0
|
|
20240219,170100,12457407080,13410,13410,13410,13410,0
|
|
20240219,170000,12457407080,13410,13410,13410,13410,0
|
|
20240219,165900,12457407080,13410,13410,13410,13410,0
|
|
20240219,165800,12457407080,13410,13410,13410,13410,0
|
|
20240219,165700,12457407080,13410,13410,13410,13410,0
|
|
20240219,165600,12457407080,13410,13410,13410,13410,0
|
|
20240219,165500,12457407080,13410,13410,13410,13410,0
|
|
20240219,165400,12457407080,13410,13410,13410,13410,0
|
|
20240219,165300,12457407080,13410,13410,13410,13410,0
|
|
20240219,165200,12457407080,13410,13410,13410,13410,0
|
|
20240219,165100,12457407080,13410,13410,13410,13410,0
|
|
20240219,165000,12457407080,13410,13410,13410,13410,0
|
|
20240219,164900,12457407080,13410,13410,13410,13410,0
|
|
20240219,164800,12457407080,13410,13410,13410,13410,0
|
|
20240219,164700,12457407080,13410,13410,13410,13410,0
|
|
20240219,164600,12457407080,13410,13410,13410,13410,0
|
|
20240219,164500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,164400,12457407080,13410,13410,13410,13410,0
|
|
20240219,164300,12457407080,13410,13410,13410,13410,0
|
|
20240219,164200,12457407080,13410,13410,13410,13410,0
|
|
20240219,164100,12457407080,13410,13410,13410,13410,0
|
|
20240219,164000,12457407080,13410,13410,13410,13410,0
|
|
20240219,163900,12457407080,13410,13410,13410,13410,0
|
|
20240219,163800,12457407080,13410,13410,13410,13410,0
|
|
20240219,163700,12457407080,13410,13410,13410,13410,0
|
|
20240219,163600,12457407080,13410,13410,13410,13410,0
|
|
20240219,163500,12457407080,13410,13410,13410,13410,0
|
|
20240219,163400,12457407080,13410,13410,13410,13410,0
|
|
20240219,163300,12457407080,13410,13410,13410,13410,0
|
|
20240219,163200,12457407080,13410,13410,13410,13410,0
|
|
20240219,163100,12457407080,13410,13410,13410,13410,0
|
|
20240219,163000,12457407080,13410,13410,13410,13410,0
|
|
20240219,162900,12457407080,13410,13410,13410,13410,0
|
|
20240219,162800,12457407080,13410,13410,13410,13410,0
|
|
20240219,162700,12457407080,13410,13410,13410,13410,0
|
|
20240219,162600,12457407080,13410,13410,13410,13410,0
|
|
20240219,162500,12457407080,13410,13410,13410,13410,0
|
|
20240219,162400,12457407080,13410,13410,13410,13410,0
|
|
20240219,162300,12457407080,13410,13410,13410,13410,0
|
|
20240219,162200,12457407080,13410,13410,13410,13410,0
|
|
20240219,162100,12457407080,13410,13410,13410,13410,0
|
|
20240219,162000,12457407080,13410,13410,13410,13410,0
|
|
20240219,161900,12457407080,13410,13410,13410,13410,0
|
|
20240219,161800,12457407080,13410,13410,13410,13410,0
|
|
20240219,161700,12457407080,13410,13410,13410,13410,0
|
|
20240219,161600,12457407080,13410,13410,13410,13410,0
|
|
20240219,161500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,161400,12457407080,13410,13410,13410,13410,0
|
|
20240219,161300,12457407080,13410,13410,13410,13410,0
|
|
20240219,161200,12457407080,13410,13410,13410,13410,0
|
|
20240219,161100,12457407080,13410,13410,13410,13410,0
|
|
20240219,161000,12457407080,13410,13410,13410,13410,0
|
|
20240219,160900,12457407080,13410,13410,13410,13410,0
|
|
20240219,160800,12457407080,13410,13410,13410,13410,0
|
|
20240219,160700,12457407080,13410,13410,13410,13410,0
|
|
20240219,160600,12457407080,13410,13410,13410,13410,0
|
|
20240219,160500,12457407080,13410,13410,13410,13410,0
|
|
20240219,160400,12457407080,13410,13410,13410,13410,0
|
|
20240219,160300,12457407080,13410,13410,13410,13410,0
|
|
20240219,160200,12457407080,13410,13410,13410,13410,0
|
|
20240219,160100,12457407080,13410,13410,13410,13410,0
|
|
20240219,160000,12457407080,13410,13410,13410,13410,0
|
|
20240219,155900,12457407080,13410,13410,13410,13410,0
|
|
20240219,155800,12457407080,13410,13410,13410,13410,0
|
|
20240219,155700,12457407080,13410,13410,13410,13410,0
|
|
20240219,155600,12457407080,13410,13410,13410,13410,0
|
|
20240219,155500,12457407080,13410,13410,13410,13410,0
|
|
20240219,155400,12457407080,13410,13410,13410,13410,0
|
|
20240219,155300,12457407080,13410,13410,13410,13410,0
|
|
20240219,155200,12457407080,13410,13410,13410,13410,0
|
|
20240219,155100,12457407080,13410,13410,13410,13410,0
|
|
20240219,155000,12457407080,13410,13410,13410,13410,0
|
|
20240219,154900,12457407080,13410,13410,13410,13410,0
|
|
20240219,154800,12457407080,13410,13410,13410,13410,0
|
|
20240219,154700,12457407080,13410,13410,13410,13410,0
|
|
20240219,154600,12457407080,13410,13410,13410,13410,0
|
|
20240219,154500,12457407080,13410,13410,13410,13410,6749
|
|
20240219,154400,12457407080,13410,13410,13410,13410,0
|
|
20240219,154300,12457407080,13410,13410,13410,13410,0
|
|
20240219,154200,12457407080,13410,13410,13410,13410,0
|
|
20240219,154100,12457407080,13410,13410,13410,13410,0
|
|
20240219,154000,12457407080,13410,13410,13410,13410,0
|
|
20240219,153900,12457407080,13410,13410,13410,13410,0
|
|
20240219,153800,12457407080,13410,13410,13410,13410,0
|
|
20240219,153700,12457407080,13410,13410,13410,13410,0
|
|
20240219,153600,12457407080,13410,13410,13410,13410,0
|
|
20240219,153500,12457407080,13410,13410,13410,13410,0
|
|
20240219,153400,12457407080,13410,13410,13410,13410,0
|
|
20240219,153300,12457407080,13410,13410,13410,13410,0
|
|
20240219,153200,12457407080,13410,13410,13410,13410,0
|
|
20240219,153100,12457407080,13410,13410,13410,13410,0
|
|
20240219,153000,12457407080,13410,13410,13410,13410,6749
|
|
20240219,152900,12366902990,13420,13420,13420,13420,0
|
|
20240219,152800,12366902990,13420,13420,13420,13420,0
|
|
20240219,152700,12366902990,13420,13420,13420,13420,0
|
|
20240219,152600,12366902990,13420,13420,13420,13420,0
|
|
20240219,152500,12366902990,13420,13420,13420,13420,0
|
|
20240219,152400,12366902990,13420,13420,13420,13420,0
|
|
20240219,152300,12366902990,13420,13420,13420,13420,0
|
|
20240219,152200,12366902990,13420,13420,13420,13420,0
|
|
20240219,152100,12366902990,13420,13420,13420,13420,0
|
|
20240219,152000,12366902990,13420,13420,13420,13420,0
|
|
20240219,151900,12366902990,13420,13410,13420,13410,637
|
|
20240219,151800,12358360500,13410,13420,13420,13400,1779
|
|
20240219,151700,12334504400,13410,13400,13420,13390,2026
|
|
20240219,151600,12307353360,13400,13400,13400,13390,970
|
|
20240219,151500,12294357300,13400,13400,13400,13390,1538
|
|
20240219,151400,12273760540,13400,13400,13400,13390,524
|
|
20240219,151300,12266741020,13400,13390,13400,13380,4360
|
|
20240219,151200,12208353230,13390,13390,13390,13380,1671
|
|
20240219,151100,12185984380,13390,13390,13390,13380,2391
|
|
20240219,151000,12153987820,13390,13380,13390,13380,1494
|
|
20240219,150900,12133985040,13380,13400,13400,13380,2232
|
|
20240219,150800,12104099160,13400,13400,13400,13390,736
|
|
20240219,150700,12094238570,13390,13390,13400,13380,1172
|
|
20240219,150600,12078535620,13390,13400,13400,13380,5035
|
|
20240219,150500,12011116840,13400,13400,13400,13390,5218
|
|
20240219,150400,11941241810,13400,13390,13400,13390,2322
|
|
20240219,150300,11910145890,13390,13400,13400,13390,2260
|
|
20240219,150200,11879884050,13400,13400,13400,13390,1098
|
|
20240219,150100,11865179370,13400,13400,13400,13390,1074
|
|
20240219,150000,11850789310,13390,13410,13410,13390,1339
|
|
20240219,145900,11832844970,13400,13400,13410,13390,4869
|
|
20240219,145800,11767597450,13400,13390,13410,13390,3455
|
|
20240219,145700,11721310520,13400,13400,13410,13390,579
|
|
20240219,145600,11713553680,13400,13410,13410,13400,730
|
|
20240219,145500,11703771040,13400,13400,13410,13390,1158
|
|
20240219,145400,11688249500,13400,13410,13410,13390,626
|
|
20240219,145300,11679862630,13410,13400,13410,13400,419
|
|
20240219,145200,11674245410,13400,13400,13400,13390,3700
|
|
20240219,145100,11624680030,13400,13410,13410,13390,2221
|
|
20240219,145000,11594918750,13410,13410,13410,13400,1247
|
|
20240219,144900,11578198330,13400,13410,13430,13390,8613
|
|
20240219,144800,11462809610,13410,13410,13420,13400,701
|
|
20240219,144700,11453408790,13410,13410,13420,13400,3581
|
|
20240219,144600,11405385700,13410,13430,13430,13410,741
|
|
20240219,144500,11395441150,13430,13420,13430,13420,506
|
|
20240219,144400,11388649990,13410,13420,13430,13410,2443
|
|
20240219,144300,11355869140,13430,13410,13430,13410,438
|
|
20240219,144200,11349992140,13410,13420,13430,13410,1196
|
|
20240219,144100,11333940290,13420,13420,13430,13410,1672
|
|
20240219,144000,11311503270,13420,13430,13430,13420,2294
|
|
20240219,143900,11280711370,13420,13420,13430,13420,3242
|
|
20240219,143800,11237202990,13430,13420,13430,13420,1554
|
|
20240219,143700,11216344690,13430,13430,13430,13420,2908
|
|
20240219,143600,11177315700,13420,13420,13430,13420,600
|
|
20240219,143500,11169260760,13420,13420,13420,13410,2150
|
|
20240219,143400,11140409170,13420,13410,13420,13410,455
|
|
20240219,143300,11134305200,13410,13420,13420,13410,822
|
|
20240219,143200,11123281300,13420,13420,13420,13410,913
|
|
20240219,143100,11111034300,13420,13410,13420,13410,522
|
|
20240219,143000,11104031150,13410,13420,13420,13410,1331
|
|
20240219,142900,11086176190,13420,13410,13420,13410,644
|
|
20240219,142800,11077536880,13410,13400,13410,13400,768
|
|
20240219,142700,11067241550,13410,13400,13410,13390,962
|
|
20240219,142600,11054352640,13390,13400,13410,13390,846
|
|
20240219,142500,11043018760,13400,13410,13410,13390,842
|
|
20240219,142400,11031732020,13410,13410,13420,13390,1827
|
|
20240219,142300,11007248750,13410,13410,13420,13410,597
|
|
20240219,142200,10999238800,13410,13410,13420,13390,1348
|
|
20240219,142100,10981174080,13410,13410,13420,13400,1895
|
|
20240219,142000,10955773440,13400,13420,13430,13400,855
|
|
20240219,141900,10944308080,13420,13400,13420,13400,841
|
|
20240219,141800,10933029620,13400,13400,13410,13400,1821
|
|
20240219,141700,10908623560,13400,13410,13420,13400,806
|
|
20240219,141600,10897815380,13400,13420,13420,13400,692
|
|
20240219,141500,10888537500,13400,13400,13420,13400,826
|
|
20240219,141400,10877462580,13400,13400,13410,13390,961
|
|
20240219,141300,10864585980,13410,13420,13420,13380,4867
|
|
20240219,141200,10799395710,13420,13410,13420,13400,2817
|
|
20240219,141100,10761643510,13410,13410,13420,13400,1010
|
|
20240219,141000,10748101220,13410,13410,13420,13400,943
|
|
20240219,140900,10735453110,13400,13410,13410,13400,1490
|
|
20240219,140800,10715482590,13410,13410,13420,13410,589
|
|
20240219,140700,10707583110,13420,13410,13420,13410,628
|
|
20240219,140600,10699159010,13410,13420,13430,13410,2651
|
|
20240219,140500,10663581160,13420,13420,13430,13420,823
|
|
20240219,140400,10652533800,13420,13430,13430,13420,1038
|
|
20240219,140300,10638600680,13420,13420,13430,13420,832
|
|
20240219,140200,10627434710,13410,13420,13420,13410,559
|
|
20240219,140100,10619936030,13420,13420,13430,13410,980
|
|
20240219,140000,10606785900,13430,13420,13430,13410,738
|
|
20240219,135900,10596881100,13410,13410,13420,13410,707
|
|
20240219,135800,10587395970,13410,13400,13420,13390,2886
|
|
20240219,135700,10548714480,13410,13410,13420,13400,3123
|
|
20240219,135600,10506858170,13410,13420,13420,13410,982
|
|
20240219,135500,10493689130,13420,13430,13430,13410,733
|
|
20240219,135400,10483854720,13420,13440,13440,13410,2831
|
|
20240219,135300,10445865210,13430,13430,13430,13430,2120
|
|
20240219,135200,10417393610,13430,13440,13440,13430,635
|
|
20240219,135100,10408864990,13440,13430,13440,13430,517
|
|
20240219,135000,10401920860,13440,13440,13440,13430,919
|
|
20240219,134900,10389571710,13440,13440,13450,13440,546
|
|
20240219,134800,10382232100,13440,13450,13450,13440,430
|
|
20240219,134700,10376452100,13450,13440,13450,13440,1089
|
|
20240219,134600,10361812750,13440,13440,13450,13440,348
|
|
20240219,134500,10357135080,13440,13440,13460,13440,1344
|
|
20240219,134400,10339063050,13430,13450,13450,13430,1075
|
|
20240219,134300,10324609560,13450,13460,13470,13440,1039
|
|
20240219,134200,10310633740,13460,13460,13470,13460,766
|
|
20240219,134100,10300322510,13470,13460,13470,13460,469
|
|
20240219,134000,10294008720,13470,13480,13480,13470,1314
|
|
20240219,133900,10276308860,13480,13470,13480,13470,694
|
|
20240219,133800,10266960020,13470,13470,13480,13470,234
|
|
20240219,133700,10263807170,13470,13470,13480,13470,2069
|
|
20240219,133600,10235935550,13470,13460,13470,13460,544
|
|
20240219,133500,10228610800,13460,13460,13460,13450,2270
|
|
20240219,133400,10198057240,13460,13460,13460,13450,357
|
|
20240219,133300,10193254700,13460,13430,13460,13430,9
|
|
20240219,133200,10193133700,13430,13450,13450,13430,1050
|
|
20240219,133100,10179015760,13450,13450,13450,13440,1239
|
|
20240219,133000,10162356840,13450,13440,13450,13440,1549
|
|
20240219,132900,10141532260,13440,13440,13440,13430,475
|
|
20240219,132800,10135151200,13440,13440,13440,13430,877
|
|
20240219,132700,10123364590,13440,13450,13450,13440,181
|
|
20240219,132600,10120930580,13440,13440,13440,13430,1267
|
|
20240219,132500,10103902520,13440,13430,13440,13430,424
|
|
20240219,132400,10098207730,13430,13440,13440,13430,741
|
|
20240219,132300,10088255280,13440,13430,13440,13430,319
|
|
20240219,132200,10083969450,13430,13420,13430,13420,1169
|
|
20240219,132100,10068275390,13410,13420,13420,13400,1128
|
|
20240219,132000,10053158620,13420,13420,13420,13410,976
|
|
20240219,131900,10040069150,13420,13420,13420,13410,658
|
|
20240219,131800,10031239520,13420,13400,13420,13400,258
|
|
20240219,131700,10027779930,13400,13410,13420,13400,1204
|
|
20240219,131600,10011630480,13410,13410,13420,13400,1771
|
|
20240219,131500,9987891710,13400,13410,13420,13400,1599
|
|
20240219,131400,9966450470,13400,13420,13420,13400,379
|
|
20240219,131300,9961367920,13420,13410,13420,13400,1337
|
|
20240219,131200,9943438380,13410,13390,13410,13390,911
|
|
20240219,131100,9931231490,13390,13400,13410,13390,999
|
|
20240219,131000,9917846200,13400,13400,13400,13360,4195
|
|
20240219,130900,9861743190,13380,13410,13410,13380,4258
|
|
20240219,130800,9804723040,13410,13410,13410,13400,1652
|
|
20240219,130700,9782585690,13400,13410,13420,13400,3549
|
|
20240219,130600,9735010120,13420,13420,13420,13410,743
|
|
20240219,130500,9725044460,13420,13420,13420,13420,3227
|
|
20240219,130400,9681738120,13420,13430,13430,13420,209
|
|
20240219,130300,9678931740,13430,13430,13430,13420,266
|
|
20240219,130200,9675360210,13430,13430,13440,13420,2678
|
|
20240219,130100,9639392540,13430,13430,13430,13410,7549
|
|
20240219,130000,9538052820,13430,13420,13430,13420,711
|
|
20240219,125900,9528505020,13420,13430,13430,13420,1428
|
|
20240219,125800,9509329680,13430,13430,13440,13430,4848
|
|
20240219,125700,9444220320,13430,13440,13440,13430,1109
|
|
20240219,125600,9429317310,13440,13440,13450,13440,1829
|
|
20240219,125500,9404734430,13450,13440,13450,13440,1099
|
|
20240219,125400,9389956030,13440,13450,13450,13440,1702
|
|
20240219,125300,9367079000,13450,13440,13460,13440,3623
|
|
20240219,125200,9318369880,13430,13440,13440,13430,1356
|
|
20240219,125100,9300157990,13430,13430,13440,13430,1439
|
|
20240219,125000,9280830080,13430,13440,13440,13430,2682
|
|
20240219,124900,9244809350,13430,13450,13450,13430,669
|
|
20240219,124800,9235817390,13450,13440,13450,13440,537
|
|
20240219,124700,9228598750,13440,13450,13460,13440,4054
|
|
20240219,124600,9174095980,13460,13460,13470,13450,1976
|
|
20240219,124500,9147500760,13460,13470,13480,13460,2615
|
|
20240219,124400,9112284440,13470,13480,13480,13470,451
|
|
20240219,124300,9106208490,13480,13480,13480,13470,390
|
|
20240219,124200,9100953340,13480,13480,13480,13470,527
|
|
20240219,124100,9093851050,13470,13490,13500,13470,1332
|
|
20240219,124000,9075892000,13500,13510,13510,13490,1825
|
|
20240219,123900,9051268490,13510,13510,13510,13500,4387
|
|
20240219,123800,8992026540,13510,13520,13520,13510,5721
|
|
20240219,123700,8914723690,13520,13510,13530,13500,8448
|
|
20240219,123600,8800544240,13510,13490,13510,13490,15421
|
|
20240219,123500,8592351930,13490,13500,13500,13490,6309
|
|
20240219,123400,8507188180,13500,13480,13500,13480,5432
|
|
20240219,123300,8433902340,13480,13490,13490,13470,1578
|
|
20240219,123200,8412630210,13490,13480,13490,13470,3413
|
|
20240219,123100,8366608150,13480,13490,13490,13470,2391
|
|
20240219,123000,8334373820,13490,13480,13490,13470,2997
|
|
20240219,122900,8293973710,13470,13490,13490,13470,4634
|
|
20240219,122800,8231530010,13490,13480,13490,13480,681
|
|
20240219,122700,8222348470,13480,13480,13490,13480,3788
|
|
20240219,122600,8171285660,13480,13500,13500,13480,2186
|
|
20240219,122500,8141801330,13500,13470,13500,13450,29420
|
|
20240219,122400,7745179680,13470,13450,13470,13450,5976
|
|
20240219,122300,7664745980,13450,13450,13460,13440,1421
|
|
20240219,122200,7645633360,13450,13450,13460,13440,1381
|
|
20240219,122100,7627058710,13440,13460,13460,13440,3641
|
|
20240219,122000,7578082130,13460,13450,13460,13440,2437
|
|
20240219,121900,7545294690,13440,13440,13450,13430,3137
|
|
20240219,121800,7503112580,13440,13440,13440,13430,414
|
|
20240219,121700,7497550070,13430,13450,13450,13430,543
|
|
20240219,121600,7490252220,13440,13450,13450,13440,1006
|
|
20240219,121500,7476731060,13450,13440,13450,13430,2551
|
|
20240219,121400,7442452240,13430,13440,13450,13430,4227
|
|
20240219,121300,7385637820,13440,13450,13450,13440,827
|
|
20240219,121200,7374516800,13450,13440,13450,13430,2831
|
|
20240219,121100,7336468840,13430,13440,13440,13430,410
|
|
20240219,121000,7330961760,13440,13430,13440,13430,377
|
|
20240219,120900,7325897840,13440,13440,13440,13430,301
|
|
20240219,120800,7321853410,13430,13430,13430,13420,1439
|
|
20240219,120700,7302529820,13430,13420,13430,13420,1721
|
|
20240219,120600,7279417370,13420,13430,13430,13420,1901
|
|
20240219,120500,7253905230,13430,13430,13430,13420,745
|
|
20240219,120400,7243901220,13430,13420,13440,13420,627
|
|
20240219,120300,7235483140,13420,13440,13440,13410,644
|
|
20240219,120200,7226837260,13440,13460,13460,13440,7204
|
|
20240219,120100,7129964550,13450,13460,13460,13450,3432
|
|
20240219,120000,7083799960,13450,13460,13460,13450,1141
|
|
20240219,115900,7068444950,13460,13450,13460,13440,6137
|
|
20240219,115800,6985892740,13450,13440,13450,13440,805
|
|
20240219,115700,6975068920,13440,13440,13450,13430,5972
|
|
20240219,115600,6894821590,13440,13430,13440,13420,4032
|
|
20240219,115500,6840674920,13430,13420,13430,13420,555
|
|
20240219,115400,6833226780,13420,13420,13430,13410,1007
|
|
20240219,115300,6819713160,13420,13430,13430,13420,1016
|
|
20240219,115200,6806072550,13430,13400,13430,13400,7569
|
|
20240219,115100,6704598840,13390,13380,13400,13380,3364
|
|
20240219,115000,6659555520,13380,13390,13390,13380,518
|
|
20240219,114900,6652621670,13390,13380,13390,13380,318
|
|
20240219,114800,6648366250,13380,13380,13390,13370,2698
|
|
20240219,114700,6612277140,13380,13390,13390,13380,407
|
|
20240219,114600,6606830970,13390,13390,13390,13380,517
|
|
20240219,114500,6599910760,13380,13400,13400,13380,3099
|
|
20240219,114400,6558426840,13390,13390,13400,13380,2377
|
|
20240219,114300,6526598940,13380,13380,13390,13380,371
|
|
20240219,114200,6521633400,13380,13380,13390,13370,1868
|
|
20240219,114100,6496638710,13380,13370,13390,13360,2448
|
|
20240219,114000,6463895100,13370,13380,13380,13370,321
|
|
20240219,113900,6459602640,13360,13360,13380,13360,1139
|
|
20240219,113800,6444381400,13360,13370,13380,13360,1609
|
|
20240219,113700,6422869370,13370,13370,13370,13360,604
|
|
20240219,113600,6414796220,13370,13370,13370,13360,503
|
|
20240219,113500,6408074930,13360,13360,13370,13360,2894
|
|
20240219,113400,6369410480,13360,13380,13380,13360,729
|
|
20240219,113300,6359665790,13370,13380,13380,13370,483
|
|
20240219,113200,6353207500,13370,13370,13370,13360,1338
|
|
20240219,113100,6335321610,13370,13370,13370,13360,2009
|
|
20240219,113000,6308478860,13370,13370,13370,13360,1193
|
|
20240219,112900,6292529490,13370,13370,13380,13360,1161
|
|
20240219,112800,6277012960,13370,13380,13380,13370,2640
|
|
20240219,112700,6241715530,13370,13380,13380,13370,439
|
|
20240219,112600,6235843730,13380,13380,13380,13370,1195
|
|
20240219,112500,6219857630,13380,13390,13390,13380,1338
|
|
20240219,112400,6201954810,13390,13390,13400,13380,2003
|
|
20240219,112300,6175142350,13390,13400,13400,13390,2992
|
|
20240219,112200,6135079120,13400,13400,13400,13390,305
|
|
20240219,112100,6130993650,13400,13410,13410,13390,442
|
|
20240219,112000,6125070680,13400,13400,13410,13390,1543
|
|
20240219,111900,6104396420,13410,13400,13410,13400,1505
|
|
20240219,111800,6084226910,13400,13410,13410,13400,275
|
|
20240219,111700,6080540440,13400,13400,13410,13390,713
|
|
20240219,111600,6070985980,13400,13410,13410,13400,1698
|
|
20240219,111500,6048232170,13410,13410,13410,13400,1910
|
|
20240219,111400,6022637810,13400,13410,13420,13400,552
|
|
20240219,111300,6015236050,13410,13420,13420,13410,408
|
|
20240219,111200,6009763490,13410,13400,13420,13400,723
|
|
20240219,111100,6000067270,13400,13400,13410,13400,950
|
|
20240219,111000,5987330490,13390,13400,13400,13390,795
|
|
20240219,110900,5976679950,13400,13410,13410,13400,586
|
|
20240219,110800,5968827030,13410,13410,13410,13400,519
|
|
20240219,110700,5961868470,13400,13400,13410,13390,672
|
|
20240219,110600,5952865390,13410,13400,13420,13400,499
|
|
20240219,110500,5946175590,13400,13400,13420,13390,1033
|
|
20240219,110400,5932325180,13400,13400,13410,13390,622
|
|
20240219,110300,5923990120,13400,13400,13400,13400,559
|
|
20240219,110200,5916499520,13410,13400,13410,13390,450
|
|
20240219,110100,5910470390,13400,13390,13400,13390,1464
|
|
20240219,110000,5890862370,13390,13400,13400,13390,608
|
|
20240219,105900,5882720140,13400,13410,13410,13390,716
|
|
20240219,105800,5873127640,13410,13410,13410,13400,576
|
|
20240219,105700,5865406870,13410,13410,13410,13400,286
|
|
20240219,105600,5861573310,13410,13410,13410,13400,350
|
|
20240219,105500,5856881010,13400,13400,13410,13400,608
|
|
20240219,105400,5848732050,13400,13410,13410,13400,391
|
|
20240219,105300,5843491090,13410,13420,13420,13390,581
|
|
20240219,105200,5835704210,13410,13420,13420,13400,467
|
|
20240219,105100,5829439520,13420,13420,13420,13410,376
|
|
20240219,105000,5824393620,13420,13420,13430,13420,1391
|
|
20240219,104900,5805726220,13420,13400,13420,13400,565
|
|
20240219,104800,5798148120,13400,13410,13420,13400,611
|
|
20240219,104700,5789957060,13410,13420,13430,13410,1130
|
|
20240219,104600,5774794590,13420,13420,13430,13410,1888
|
|
20240219,104500,5749462620,13410,13400,13410,13400,792
|
|
20240219,104400,5738844870,13400,13400,13410,13400,1370
|
|
20240219,104300,5720478350,13400,13390,13410,13390,3174
|
|
20240219,104200,5677946950,13390,13380,13400,13380,1553
|
|
20240219,104100,5657153490,13390,13380,13390,13370,2207
|
|
20240219,104000,5627620820,13380,13370,13390,13370,796
|
|
20240219,103900,5616970810,13370,13380,13380,13370,374
|
|
20240219,103800,5611968770,13380,13380,13390,13370,1227
|
|
20240219,103700,5595551460,13380,13390,13390,13380,1386
|
|
20240219,103600,5577004040,13390,13370,13390,13370,1277
|
|
20240219,103500,5559923130,13380,13380,13380,13360,1525
|
|
20240219,103400,5539534190,13370,13380,13380,13370,1208
|
|
20240219,103300,5523372080,13380,13400,13400,13380,753
|
|
20240219,103200,5513291940,13390,13400,13400,13390,1293
|
|
20240219,103100,5495977920,13390,13400,13400,13390,457
|
|
20240219,103000,5489857680,13400,13400,13410,13390,706
|
|
20240219,102900,5480397410,13400,13410,13410,13390,2052
|
|
20240219,102800,5452908560,13410,13400,13410,13400,373
|
|
20240219,102700,5447908640,13400,13400,13410,13400,2404
|
|
20240219,102600,5415694150,13400,13400,13410,13400,1186
|
|
20240219,102500,5399801130,13400,13410,13410,13390,3167
|
|
20240219,102400,5357363060,13420,13410,13420,13400,1531
|
|
20240219,102300,5336827640,13420,13410,13420,13410,1344
|
|
20240219,102200,5318793800,13410,13410,13420,13410,931
|
|
20240219,102100,5306303410,13410,13410,13420,13400,506
|
|
20240219,102000,5299519670,13420,13400,13420,13400,354
|
|
20240219,101900,5294771790,13410,13410,13420,13400,1609
|
|
20240219,101800,5273197670,13410,13420,13420,13410,461
|
|
20240219,101700,5267012860,13420,13400,13430,13400,2144
|
|
20240219,101600,5238258220,13400,13400,13410,13400,483
|
|
20240219,101500,5231785190,13400,13410,13410,13400,670
|
|
20240219,101400,5222801340,13410,13420,13430,13410,1597
|
|
20240219,101300,5201370780,13420,13420,13430,13410,3484
|
|
20240219,101200,5154627790,13420,13430,13430,13420,966
|
|
20240219,101100,5141656600,13430,13420,13430,13420,2445
|
|
20240219,101000,5108832080,13420,13400,13420,13400,3552
|
|
20240219,100900,5061198690,13410,13410,13420,13400,2782
|
|
20240219,100800,5023894070,13410,13420,13420,13410,426
|
|
20240219,100700,5018179360,13420,13410,13420,13410,1435
|
|
20240219,100600,4998931330,13410,13410,13410,13400,1353
|
|
20240219,100500,4980788490,13410,13400,13430,13400,1790
|
|
20240219,100400,4956784000,13410,13410,13430,13400,5755
|
|
20240219,100300,4879603750,13420,13450,13450,13420,3087
|
|
20240219,100200,4838163650,13450,13450,13450,13430,5191
|
|
20240219,100100,4768427220,13450,13450,13460,13440,1675
|
|
20240219,100000,4745898280,13450,13440,13460,13430,4903
|
|
20240219,095900,4679978240,13440,13440,13450,13430,2002
|
|
20240219,095800,4653071700,13440,13460,13460,13440,1834
|
|
20240219,095700,4628405440,13460,13460,13470,13450,2467
|
|
20240219,095600,4595199780,13470,13470,13470,13450,2151
|
|
20240219,095500,4566243640,13460,13460,13470,13450,4371
|
|
20240219,095400,4507393000,13460,13460,13460,13440,7249
|
|
20240219,095300,4409852590,13450,13450,13460,13450,1734
|
|
20240219,095200,4386525940,13450,13460,13460,13440,1595
|
|
20240219,095100,4365072170,13460,13430,13460,13420,16629
|
|
20240219,095000,4141523470,13430,13410,13430,13410,5460
|
|
20240219,094900,4068241060,13410,13410,13420,13410,4675
|
|
20240219,094800,4005536680,13410,13420,13420,13400,3119
|
|
20240219,094700,3963701870,13420,13400,13420,13390,12590
|
|
20240219,094600,3794894690,13400,13400,13400,13400,2699
|
|
20240219,094500,3758728090,13400,13390,13400,13390,4416
|
|
20240219,094400,3699569640,13390,13400,13410,13390,6485
|
|
20240219,094300,3612694930,13410,13410,13410,13400,2119
|
|
20240219,094200,3584284200,13410,13420,13430,13400,12859
|
|
20240219,094100,3411779930,13430,13430,13430,13420,2860
|
|
20240219,094000,3373384530,13420,13430,13440,13420,4394
|
|
20240219,093900,3314372910,13430,13430,13440,13420,3921
|
|
20240219,093800,3261714520,13440,13400,13440,13400,21380
|
|
20240219,093700,2974995880,13390,13380,13400,13360,8992
|
|
20240219,093600,2854625170,13370,13350,13370,13350,9819
|
|
20240219,093500,2723427650,13340,13330,13340,13330,1628
|
|
20240219,093400,2701722910,13340,13350,13350,13330,1716
|
|
20240219,093300,2678822890,13350,13370,13370,13350,4608
|
|
20240219,093200,2617240570,13370,13370,13380,13370,775
|
|
20240219,093100,2606877320,13380,13370,13380,13360,2051
|
|
20240219,093000,2579455920,13370,13380,13380,13370,2577
|
|
20240219,092900,2544987900,13380,13360,13380,13360,3575
|
|
20240219,092800,2497162330,13360,13390,13390,13350,6213
|
|
20240219,092700,2414093780,13390,13410,13420,13380,10252
|
|
20240219,092600,2276767820,13410,13390,13420,13390,14555
|
|
20240219,092500,2081659280,13390,13390,13400,13380,10124
|
|
20240219,092400,1946109340,13390,13380,13400,13370,5446
|
|
20240219,092300,1873198790,13380,13410,13420,13380,7970
|
|
20240219,092200,1766427740,13400,13390,13410,13380,12150
|
|
20240219,092100,1603701940,13390,13350,13400,13350,16891
|
|
20240219,092000,1377700080,13350,13300,13360,13300,12833
|
|
20240219,091900,1206598650,13300,13290,13310,13290,7363
|
|
20240219,091800,1108701350,13290,13290,13290,13280,1924
|
|
20240219,091700,1083132720,13290,13290,13300,13270,6475
|
|
20240219,091600,997073340,13280,13280,13300,13270,1213
|
|
20240219,091500,980961080,13290,13270,13300,13260,7508
|
|
20240219,091400,881229360,13280,13260,13290,13260,10397
|
|
20240219,091300,743253500,13260,13260,13270,13250,1947
|
|
20240219,091200,717444420,13250,13240,13260,13240,3075
|
|
20240219,091100,676702360,13240,13210,13240,13210,6248
|
|
20240219,091000,594001970,13210,13230,13230,13210,2361
|
|
20240219,090900,562798350,13230,13240,13240,13230,1411
|
|
20240219,090800,544127320,13240,13250,13250,13230,2285
|
|
20240219,090700,513873710,13250,13220,13250,13220,3881
|
|
20240219,090600,462532940,13220,13170,13220,13170,5159
|
|
20240219,090500,394449890,13170,13190,13200,13170,6651
|
|
20240219,090400,306754190,13200,13220,13220,13190,1143
|
|
20240219,090300,291662510,13210,13210,13240,13210,1380
|
|
20240219,090200,273419990,13220,13220,13250,13200,4148
|
|
20240219,090100,218536260,13220,13180,13240,13170,10673
|
|
20240219,090000,77436020,13180,13140,13180,13140,5864
|