666 lines
37 KiB
CSV
666 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,200200,178194289060,19590,19590,19590,19590,0
|
|
20240219,200100,178194289060,19590,19590,19590,19590,0
|
|
20240219,200000,178194289060,19590,19590,19590,19590,0
|
|
20240219,195900,178194289060,19590,19590,19590,19590,0
|
|
20240219,195800,178194289060,19590,19590,19590,19590,0
|
|
20240219,195700,178194289060,19590,19590,19590,19590,0
|
|
20240219,195600,178194289060,19590,19590,19590,19590,0
|
|
20240219,195500,178194289060,19590,19590,19590,19590,0
|
|
20240219,195400,178194289060,19590,19590,19590,19590,0
|
|
20240219,195300,178194289060,19590,19590,19590,19590,0
|
|
20240219,195200,178194289060,19590,19590,19590,19590,0
|
|
20240219,195100,178194289060,19590,19590,19590,19590,0
|
|
20240219,195000,178194289060,19590,19590,19590,19590,0
|
|
20240219,194900,178194289060,19590,19590,19590,19590,0
|
|
20240219,194800,178194289060,19590,19590,19590,19590,0
|
|
20240219,194700,178194289060,19590,19590,19590,19590,0
|
|
20240219,194600,178194289060,19590,19590,19590,19590,0
|
|
20240219,194500,178194289060,19590,19590,19590,19590,0
|
|
20240219,194400,178194289060,19590,19590,19590,19590,0
|
|
20240219,194300,178194289060,19590,19590,19590,19590,0
|
|
20240219,194200,178194289060,19590,19590,19590,19590,0
|
|
20240219,194100,178194289060,19590,19590,19590,19590,0
|
|
20240219,194000,178194289060,19590,19590,19590,19590,0
|
|
20240219,193900,178194289060,19590,19590,19590,19590,0
|
|
20240219,193800,178194289060,19590,19590,19590,19590,0
|
|
20240219,193700,178194289060,19590,19590,19590,19590,0
|
|
20240219,193600,178194289060,19590,19590,19590,19590,0
|
|
20240219,193500,178194289060,19590,19590,19590,19590,0
|
|
20240219,193400,178194289060,19590,19590,19590,19590,0
|
|
20240219,193300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,193200,178194289060,19590,19590,19590,19590,0
|
|
20240219,193100,178194289060,19590,19590,19590,19590,0
|
|
20240219,193000,178194289060,19590,19590,19590,19590,0
|
|
20240219,192900,178194289060,19590,19590,19590,19590,0
|
|
20240219,192800,178194289060,19590,19590,19590,19590,0
|
|
20240219,192700,178194289060,19590,19590,19590,19590,0
|
|
20240219,192600,178194289060,19590,19590,19590,19590,0
|
|
20240219,192500,178194289060,19590,19590,19590,19590,0
|
|
20240219,192400,178194289060,19590,19590,19590,19590,0
|
|
20240219,192300,178194289060,19590,19590,19590,19590,0
|
|
20240219,192200,178194289060,19590,19590,19590,19590,0
|
|
20240219,192100,178194289060,19590,19590,19590,19590,0
|
|
20240219,192000,178194289060,19590,19590,19590,19590,0
|
|
20240219,191900,178194289060,19590,19590,19590,19590,0
|
|
20240219,191800,178194289060,19590,19590,19590,19590,0
|
|
20240219,191700,178194289060,19590,19590,19590,19590,0
|
|
20240219,191600,178194289060,19590,19590,19590,19590,0
|
|
20240219,191500,178194289060,19590,19590,19590,19590,0
|
|
20240219,191400,178194289060,19590,19590,19590,19590,0
|
|
20240219,191300,178194289060,19590,19590,19590,19590,0
|
|
20240219,191200,178194289060,19590,19590,19590,19590,0
|
|
20240219,191100,178194289060,19590,19590,19590,19590,0
|
|
20240219,191000,178194289060,19590,19590,19590,19590,0
|
|
20240219,190900,178194289060,19590,19590,19590,19590,0
|
|
20240219,190800,178194289060,19590,19590,19590,19590,0
|
|
20240219,190700,178194289060,19590,19590,19590,19590,0
|
|
20240219,190600,178194289060,19590,19590,19590,19590,0
|
|
20240219,190500,178194289060,19590,19590,19590,19590,0
|
|
20240219,190400,178194289060,19590,19590,19590,19590,0
|
|
20240219,190300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,190200,178194289060,19590,19590,19590,19590,0
|
|
20240219,190100,178194289060,19590,19590,19590,19590,0
|
|
20240219,190000,178194289060,19590,19590,19590,19590,0
|
|
20240219,185900,178194289060,19590,19590,19590,19590,0
|
|
20240219,185800,178194289060,19590,19590,19590,19590,0
|
|
20240219,185700,178194289060,19590,19590,19590,19590,0
|
|
20240219,185600,178194289060,19590,19590,19590,19590,0
|
|
20240219,185500,178194289060,19590,19590,19590,19590,0
|
|
20240219,185400,178194289060,19590,19590,19590,19590,0
|
|
20240219,185300,178194289060,19590,19590,19590,19590,0
|
|
20240219,185200,178194289060,19590,19590,19590,19590,0
|
|
20240219,185100,178194289060,19590,19590,19590,19590,0
|
|
20240219,185000,178194289060,19590,19590,19590,19590,0
|
|
20240219,184900,178194289060,19590,19590,19590,19590,0
|
|
20240219,184800,178194289060,19590,19590,19590,19590,0
|
|
20240219,184700,178194289060,19590,19590,19590,19590,0
|
|
20240219,184600,178194289060,19590,19590,19590,19590,0
|
|
20240219,184500,178194289060,19590,19590,19590,19590,0
|
|
20240219,184400,178194289060,19590,19590,19590,19590,0
|
|
20240219,184300,178194289060,19590,19590,19590,19590,0
|
|
20240219,184200,178194289060,19590,19590,19590,19590,0
|
|
20240219,184100,178194289060,19590,19590,19590,19590,0
|
|
20240219,184000,178194289060,19590,19590,19590,19590,0
|
|
20240219,183900,178194289060,19590,19590,19590,19590,0
|
|
20240219,183800,178194289060,19590,19590,19590,19590,0
|
|
20240219,183700,178194289060,19590,19590,19590,19590,0
|
|
20240219,183600,178194289060,19590,19590,19590,19590,0
|
|
20240219,183500,178194289060,19590,19590,19590,19590,0
|
|
20240219,183400,178194289060,19590,19590,19590,19590,0
|
|
20240219,183300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,183200,178194289060,19590,19590,19590,19590,0
|
|
20240219,183100,178194289060,19590,19590,19590,19590,0
|
|
20240219,183000,178194289060,19590,19590,19590,19590,0
|
|
20240219,182900,178194289060,19590,19590,19590,19590,0
|
|
20240219,182800,178194289060,19590,19590,19590,19590,0
|
|
20240219,182700,178194289060,19590,19590,19590,19590,0
|
|
20240219,182600,178194289060,19590,19590,19590,19590,0
|
|
20240219,182500,178194289060,19590,19590,19590,19590,0
|
|
20240219,182400,178194289060,19590,19590,19590,19590,0
|
|
20240219,182300,178194289060,19590,19590,19590,19590,0
|
|
20240219,182200,178194289060,19590,19590,19590,19590,0
|
|
20240219,182100,178194289060,19590,19590,19590,19590,0
|
|
20240219,182000,178194289060,19590,19590,19590,19590,0
|
|
20240219,181900,178194289060,19590,19590,19590,19590,0
|
|
20240219,181800,178194289060,19590,19590,19590,19590,0
|
|
20240219,181700,178194289060,19590,19590,19590,19590,0
|
|
20240219,181600,178194289060,19590,19590,19590,19590,0
|
|
20240219,181500,178194289060,19590,19590,19590,19590,0
|
|
20240219,181400,178194289060,19590,19590,19590,19590,0
|
|
20240219,181300,178194289060,19590,19590,19590,19590,0
|
|
20240219,181200,178194289060,19590,19590,19590,19590,0
|
|
20240219,181100,178194289060,19590,19590,19590,19590,0
|
|
20240219,181000,178194289060,19590,19590,19590,19590,0
|
|
20240219,180900,178194289060,19590,19590,19590,19590,0
|
|
20240219,180800,178194289060,19590,19590,19590,19590,0
|
|
20240219,180700,178194289060,19590,19590,19590,19590,0
|
|
20240219,180600,178194289060,19590,19590,19590,19590,0
|
|
20240219,180500,178194289060,19590,19590,19590,19590,0
|
|
20240219,180400,178194289060,19590,19590,19590,19590,0
|
|
20240219,180300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,180200,178194289060,19590,19590,19590,19590,0
|
|
20240219,180100,178194289060,19590,19590,19590,19590,0
|
|
20240219,180000,178194289060,19590,19590,19590,19590,0
|
|
20240219,175900,178194289060,19590,19590,19590,19590,0
|
|
20240219,175800,178194289060,19590,19590,19590,19590,0
|
|
20240219,175700,178194289060,19590,19590,19590,19590,0
|
|
20240219,175600,178194289060,19590,19590,19590,19590,0
|
|
20240219,175500,178194289060,19590,19590,19590,19590,0
|
|
20240219,175400,178194289060,19590,19590,19590,19590,0
|
|
20240219,175300,178194289060,19590,19590,19590,19590,0
|
|
20240219,175200,178194289060,19590,19590,19590,19590,0
|
|
20240219,175100,178194289060,19590,19590,19590,19590,0
|
|
20240219,175000,178194289060,19590,19590,19590,19590,0
|
|
20240219,174900,178194289060,19590,19590,19590,19590,0
|
|
20240219,174800,178194289060,19590,19590,19590,19590,0
|
|
20240219,174700,178194289060,19590,19590,19590,19590,0
|
|
20240219,174600,178194289060,19590,19590,19590,19590,0
|
|
20240219,174500,178194289060,19590,19590,19590,19590,0
|
|
20240219,174400,178194289060,19590,19590,19590,19590,0
|
|
20240219,174300,178194289060,19590,19590,19590,19590,0
|
|
20240219,174200,178194289060,19590,19590,19590,19590,0
|
|
20240219,174100,178194289060,19590,19590,19590,19590,0
|
|
20240219,174000,178194289060,19590,19590,19590,19590,0
|
|
20240219,173900,178194289060,19590,19590,19590,19590,0
|
|
20240219,173800,178194289060,19590,19590,19590,19590,0
|
|
20240219,173700,178194289060,19590,19590,19590,19590,0
|
|
20240219,173600,178194289060,19590,19590,19590,19590,0
|
|
20240219,173500,178194289060,19590,19590,19590,19590,0
|
|
20240219,173400,178194289060,19590,19590,19590,19590,0
|
|
20240219,173300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,173200,178194289060,19590,19590,19590,19590,0
|
|
20240219,173100,178194289060,19590,19590,19590,19590,0
|
|
20240219,173000,178194289060,19590,19590,19590,19590,0
|
|
20240219,172900,178194289060,19590,19590,19590,19590,0
|
|
20240219,172800,178194289060,19590,19590,19590,19590,0
|
|
20240219,172700,178194289060,19590,19590,19590,19590,0
|
|
20240219,172600,178194289060,19590,19590,19590,19590,0
|
|
20240219,172500,178194289060,19590,19590,19590,19590,0
|
|
20240219,172400,178194289060,19590,19590,19590,19590,0
|
|
20240219,172300,178194289060,19590,19590,19590,19590,0
|
|
20240219,172200,178194289060,19590,19590,19590,19590,0
|
|
20240219,172100,178194289060,19590,19590,19590,19590,0
|
|
20240219,172000,178194289060,19590,19590,19590,19590,0
|
|
20240219,171900,178194289060,19590,19590,19590,19590,0
|
|
20240219,171800,178194289060,19590,19590,19590,19590,0
|
|
20240219,171700,178194289060,19590,19590,19590,19590,0
|
|
20240219,171600,178194289060,19590,19590,19590,19590,0
|
|
20240219,171500,178194289060,19590,19590,19590,19590,0
|
|
20240219,171400,178194289060,19590,19590,19590,19590,0
|
|
20240219,171300,178194289060,19590,19590,19590,19590,0
|
|
20240219,171200,178194289060,19590,19590,19590,19590,0
|
|
20240219,171100,178194289060,19590,19590,19590,19590,0
|
|
20240219,171000,178194289060,19590,19590,19590,19590,0
|
|
20240219,170900,178194289060,19590,19590,19590,19590,0
|
|
20240219,170800,178194289060,19590,19590,19590,19590,0
|
|
20240219,170700,178194289060,19590,19590,19590,19590,0
|
|
20240219,170600,178194289060,19590,19590,19590,19590,0
|
|
20240219,170500,178194289060,19590,19590,19590,19590,0
|
|
20240219,170400,178194289060,19590,19590,19590,19590,0
|
|
20240219,170300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,170200,178194289060,19590,19590,19590,19590,0
|
|
20240219,170100,178194289060,19590,19590,19590,19590,0
|
|
20240219,170000,178194289060,19590,19590,19590,19590,0
|
|
20240219,165900,178194289060,19590,19590,19590,19590,0
|
|
20240219,165800,178194289060,19590,19590,19590,19590,0
|
|
20240219,165700,178194289060,19590,19590,19590,19590,0
|
|
20240219,165600,178194289060,19590,19590,19590,19590,0
|
|
20240219,165500,178194289060,19590,19590,19590,19590,0
|
|
20240219,165400,178194289060,19590,19590,19590,19590,0
|
|
20240219,165300,178194289060,19590,19590,19590,19590,0
|
|
20240219,165200,178194289060,19590,19590,19590,19590,0
|
|
20240219,165100,178194289060,19590,19590,19590,19590,0
|
|
20240219,165000,178194289060,19590,19590,19590,19590,0
|
|
20240219,164900,178194289060,19590,19590,19590,19590,0
|
|
20240219,164800,178194289060,19590,19590,19590,19590,0
|
|
20240219,164700,178194289060,19590,19590,19590,19590,0
|
|
20240219,164600,178194289060,19590,19590,19590,19590,0
|
|
20240219,164500,178194289060,19590,19590,19590,19590,0
|
|
20240219,164400,178194289060,19590,19590,19590,19590,0
|
|
20240219,164300,178194289060,19590,19590,19590,19590,0
|
|
20240219,164200,178194289060,19590,19590,19590,19590,0
|
|
20240219,164100,178194289060,19590,19590,19590,19590,0
|
|
20240219,164000,178194289060,19590,19590,19590,19590,0
|
|
20240219,163900,178194289060,19590,19590,19590,19590,0
|
|
20240219,163800,178194289060,19590,19590,19590,19590,0
|
|
20240219,163700,178194289060,19590,19590,19590,19590,0
|
|
20240219,163600,178194289060,19590,19590,19590,19590,0
|
|
20240219,163500,178194289060,19590,19590,19590,19590,0
|
|
20240219,163400,178194289060,19590,19590,19590,19590,0
|
|
20240219,163300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,163200,178194289060,19590,19590,19590,19590,0
|
|
20240219,163100,178194289060,19590,19590,19590,19590,0
|
|
20240219,163000,178194289060,19590,19590,19590,19590,0
|
|
20240219,162900,178194289060,19590,19590,19590,19590,0
|
|
20240219,162800,178194289060,19590,19590,19590,19590,0
|
|
20240219,162700,178194289060,19590,19590,19590,19590,0
|
|
20240219,162600,178194289060,19590,19590,19590,19590,0
|
|
20240219,162500,178194289060,19590,19590,19590,19590,0
|
|
20240219,162400,178194289060,19590,19590,19590,19590,0
|
|
20240219,162300,178194289060,19590,19590,19590,19590,0
|
|
20240219,162200,178194289060,19590,19590,19590,19590,0
|
|
20240219,162100,178194289060,19590,19590,19590,19590,0
|
|
20240219,162000,178194289060,19590,19590,19590,19590,0
|
|
20240219,161900,178194289060,19590,19590,19590,19590,0
|
|
20240219,161800,178194289060,19590,19590,19590,19590,0
|
|
20240219,161700,178194289060,19590,19590,19590,19590,0
|
|
20240219,161600,178194289060,19590,19590,19590,19590,0
|
|
20240219,161500,178194289060,19590,19590,19590,19590,0
|
|
20240219,161400,178194289060,19590,19590,19590,19590,0
|
|
20240219,161300,178194289060,19590,19590,19590,19590,0
|
|
20240219,161200,178194289060,19590,19590,19590,19590,0
|
|
20240219,161100,178194289060,19590,19590,19590,19590,0
|
|
20240219,161000,178194289060,19590,19590,19590,19590,0
|
|
20240219,160900,178194289060,19590,19590,19590,19590,0
|
|
20240219,160800,178194289060,19590,19590,19590,19590,0
|
|
20240219,160700,178194289060,19590,19590,19590,19590,0
|
|
20240219,160600,178194289060,19590,19590,19590,19590,0
|
|
20240219,160500,178194289060,19590,19590,19590,19590,0
|
|
20240219,160400,178194289060,19590,19590,19590,19590,0
|
|
20240219,160300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,160200,178194289060,19590,19590,19590,19590,0
|
|
20240219,160100,178194289060,19590,19590,19590,19590,0
|
|
20240219,160000,178194289060,19590,19590,19590,19590,0
|
|
20240219,155900,178194289060,19590,19590,19590,19590,0
|
|
20240219,155800,178194289060,19590,19590,19590,19590,0
|
|
20240219,155700,178194289060,19590,19590,19590,19590,0
|
|
20240219,155600,178194289060,19590,19590,19590,19590,0
|
|
20240219,155500,178194289060,19590,19590,19590,19590,0
|
|
20240219,155400,178194289060,19590,19590,19590,19590,0
|
|
20240219,155300,178194289060,19590,19590,19590,19590,0
|
|
20240219,155200,178194289060,19590,19590,19590,19590,0
|
|
20240219,155100,178194289060,19590,19590,19590,19590,0
|
|
20240219,155000,178194289060,19590,19590,19590,19590,0
|
|
20240219,154900,178194289060,19590,19590,19590,19590,0
|
|
20240219,154800,178194289060,19590,19590,19590,19590,0
|
|
20240219,154700,178194289060,19590,19590,19590,19590,0
|
|
20240219,154600,178194289060,19590,19590,19590,19590,0
|
|
20240219,154500,178194289060,19590,19590,19590,19590,0
|
|
20240219,154400,178194289060,19590,19590,19590,19590,0
|
|
20240219,154300,178194289060,19590,19590,19590,19590,0
|
|
20240219,154200,178194289060,19590,19590,19590,19590,0
|
|
20240219,154100,178194289060,19590,19590,19590,19590,0
|
|
20240219,154000,178194289060,19590,19590,19590,19590,0
|
|
20240219,153900,178194289060,19590,19590,19590,19590,0
|
|
20240219,153800,178194289060,19590,19590,19590,19590,0
|
|
20240219,153700,178194289060,19590,19590,19590,19590,0
|
|
20240219,153600,178194289060,19590,19590,19590,19590,0
|
|
20240219,153500,178194289060,19590,19590,19590,19590,0
|
|
20240219,153400,178194289060,19590,19590,19590,19590,0
|
|
20240219,153300,178194289060,19590,19590,19590,19590,101724
|
|
20240219,153200,178194289060,19590,19590,19590,19590,0
|
|
20240219,153100,178194289060,19590,19590,19590,19590,0
|
|
20240219,153000,178194289060,19590,19590,19590,19590,101724
|
|
20240219,152900,176201515900,19590,19590,19590,19590,0
|
|
20240219,152800,176201515900,19590,19590,19590,19590,0
|
|
20240219,152700,176201515900,19590,19590,19590,19590,0
|
|
20240219,152600,176201515900,19590,19590,19590,19590,0
|
|
20240219,152500,176201515900,19590,19590,19590,19590,0
|
|
20240219,152400,176201515900,19590,19590,19590,19590,0
|
|
20240219,152300,176201515900,19590,19590,19590,19590,0
|
|
20240219,152200,176201515900,19590,19590,19590,19590,0
|
|
20240219,152100,176201515900,19590,19590,19590,19590,0
|
|
20240219,152000,176201515900,19590,19590,19590,19590,0
|
|
20240219,151900,176201515900,19590,19540,19590,19530,27196
|
|
20240219,151800,175669705510,19540,19480,19540,19470,15272
|
|
20240219,151700,175371861630,19480,19540,19550,19480,23611
|
|
20240219,151600,174911078940,19540,19550,19550,19530,9989
|
|
20240219,151500,174715877000,19550,19550,19550,19530,9132
|
|
20240219,151400,174537424060,19540,19540,19560,19540,6425
|
|
20240219,151300,174411822750,19550,19540,19560,19530,10342
|
|
20240219,151200,174209668340,19550,19510,19550,19490,17219
|
|
20240219,151100,173873359390,19510,19540,19550,19510,12148
|
|
20240219,151000,173636136480,19540,19500,19540,19490,10692
|
|
20240219,150900,173427431350,19510,19510,19520,19500,7960
|
|
20240219,150800,173272171820,19510,19550,19570,19510,8600
|
|
20240219,150700,173104183260,19550,19500,19590,19500,14961
|
|
20240219,150600,172811733410,19510,19520,19520,19500,6584
|
|
20240219,150500,172683296490,19510,19530,19550,19500,12323
|
|
20240219,150400,172442682460,19530,19550,19560,19530,6848
|
|
20240219,150300,172308901950,19550,19480,19560,19470,13398
|
|
20240219,150200,172047419570,19480,19550,19560,19480,34727
|
|
20240219,150100,171370006510,19550,19570,19570,19530,10455
|
|
20240219,150000,171165612010,19570,19590,19600,19570,8916
|
|
20240219,145900,170991026770,19580,19600,19610,19570,7826
|
|
20240219,145800,170837740520,19610,19620,19630,19590,6492
|
|
20240219,145700,170710434410,19630,19590,19630,19570,20558
|
|
20240219,145600,170307560920,19600,19590,19600,19590,8102
|
|
20240219,145500,170148800360,19600,19620,19620,19590,8317
|
|
20240219,145400,169985760100,19610,19570,19620,19570,9189
|
|
20240219,145300,169805641440,19580,19550,19590,19540,7397
|
|
20240219,145200,169660937460,19540,19560,19570,19540,5766
|
|
20240219,145100,169548216420,19560,19570,19590,19560,4799
|
|
20240219,145000,169454288260,19570,19530,19580,19530,8302
|
|
20240219,144900,169292001120,19540,19600,19600,19510,20931
|
|
20240219,144800,168882807880,19590,19590,19600,19570,7509
|
|
20240219,144700,168735724000,19600,19600,19610,19580,7781
|
|
20240219,144600,168583268770,19610,19620,19630,19600,6125
|
|
20240219,144500,168463129290,19630,19630,19650,19600,8829
|
|
20240219,144400,168289774610,19630,19590,19630,19570,19665
|
|
20240219,144300,167904474500,19590,19610,19610,19580,4682
|
|
20240219,144200,167812730240,19610,19640,19650,19610,6110
|
|
20240219,144100,167692801100,19650,19580,19650,19560,8397
|
|
20240219,144000,167528190600,19590,19550,19590,19550,7943
|
|
20240219,143900,167372867410,19560,19580,19580,19550,8404
|
|
20240219,143800,167208462260,19570,19600,19610,19550,13319
|
|
20240219,143700,166947712270,19600,19600,19630,19550,13196
|
|
20240219,143600,166689284640,19610,19620,19680,19600,35364
|
|
20240219,143500,165994207250,19620,19640,19650,19570,30303
|
|
20240219,143400,165399926020,19640,19640,19670,19610,17802
|
|
20240219,143300,165050433440,19650,19700,19700,19600,34396
|
|
20240219,143200,164373972050,19690,19640,19700,19640,52871
|
|
20240219,143100,163333256130,19650,19610,19670,19560,30306
|
|
20240219,143000,162738505530,19620,19560,19630,19530,17084
|
|
20240219,142900,162404025530,19560,19550,19570,19510,12819
|
|
20240219,142800,162153558550,19540,19620,19620,19520,15972
|
|
20240219,142700,161841088550,19610,19540,19680,19540,55503
|
|
20240219,142600,160752181760,19570,19490,19570,19480,19429
|
|
20240219,142500,160372918240,19480,19450,19480,19430,9173
|
|
20240219,142400,160194412210,19440,19480,19480,19440,10414
|
|
20240219,142300,159991843830,19480,19490,19500,19470,6581
|
|
20240219,142200,159863624620,19500,19470,19500,19450,8736
|
|
20240219,142100,159693564240,19480,19420,19510,19400,14741
|
|
20240219,142000,159406650220,19410,19420,19450,19410,12088
|
|
20240219,141900,159171873790,19420,19440,19450,19370,16178
|
|
20240219,141800,158857934670,19460,19520,19520,19370,77225
|
|
20240219,141700,157356930740,19520,19580,19590,19510,6372
|
|
20240219,141600,157232347650,19580,19510,19590,19500,21928
|
|
20240219,141500,156803936870,19500,19510,19530,19500,8673
|
|
20240219,141400,156634732450,19510,19520,19540,19510,5487
|
|
20240219,141300,156527600050,19530,19530,19540,19510,4553
|
|
20240219,141200,156438705570,19530,19540,19550,19510,4020
|
|
20240219,141100,156360196270,19540,19490,19550,19490,12099
|
|
20240219,141000,156124154570,19500,19500,19500,19480,8183
|
|
20240219,140900,155964676390,19500,19490,19530,19460,11592
|
|
20240219,140800,155738839350,19500,19480,19510,19470,16391
|
|
20240219,140700,155419534140,19490,19510,19510,19480,12396
|
|
20240219,140600,155177884520,19520,19560,19580,19500,10131
|
|
20240219,140500,154979955500,19550,19500,19570,19490,17538
|
|
20240219,140400,154637734680,19500,19550,19560,19500,10726
|
|
20240219,140300,154428475310,19560,19570,19580,19510,19143
|
|
20240219,140200,154054552320,19570,19580,19590,19560,10367
|
|
20240219,140100,153851616660,19600,19560,19600,19540,17601
|
|
20240219,140000,153507085990,19570,19540,19570,19520,10962
|
|
20240219,135900,153292895390,19520,19480,19540,19470,10312
|
|
20240219,135800,153091698140,19480,19540,19550,19460,30272
|
|
20240219,135700,152501683190,19540,19550,19560,19530,11059
|
|
20240219,135600,152285549350,19560,19520,19570,19520,10323
|
|
20240219,135500,152083796360,19530,19520,19610,19500,15936
|
|
20240219,135400,151772286450,19520,19570,19570,19480,29876
|
|
20240219,135300,151189240800,19560,19670,19680,19560,28060
|
|
20240219,135200,150638706490,19670,19730,19740,19560,58428
|
|
20240219,135100,149488255610,19730,19620,19730,19610,51824
|
|
20240219,135000,148468465680,19620,19530,19630,19530,28291
|
|
20240219,134900,147913871110,19550,19530,19570,19530,9420
|
|
20240219,134800,147729707050,19530,19550,19560,19470,20570
|
|
20240219,134700,147328356230,19560,19450,19560,19440,21486
|
|
20240219,134600,146908939170,19490,19430,19510,19380,37501
|
|
20240219,134500,146179397100,19430,19460,19470,19350,55407
|
|
20240219,134400,145103606740,19470,19570,19590,19450,45135
|
|
20240219,134300,144223035700,19560,19640,19640,19550,37266
|
|
20240219,134200,143493154700,19640,19630,19660,19600,40233
|
|
20240219,134100,142703167550,19640,19670,19670,19560,48646
|
|
20240219,134000,141749272670,19670,19730,19780,19560,139362
|
|
20240219,133900,139002568060,19740,19750,19750,19650,131207
|
|
20240219,133800,136415013880,19730,19560,19750,19560,152857
|
|
20240219,133700,133407477550,19560,19550,19580,19540,22909
|
|
20240219,133600,132959178220,19540,19540,19560,19510,19542
|
|
20240219,133500,132577284940,19530,19460,19560,19440,28452
|
|
20240219,133400,132022158720,19440,19520,19580,19440,32810
|
|
20240219,133300,131381546820,19530,19510,19620,19500,82562
|
|
20240219,133200,129764712500,19500,19520,19550,19500,36319
|
|
20240219,133100,129055434820,19520,19470,19550,19470,53241
|
|
20240219,133000,128016515960,19470,19410,19480,19400,22986
|
|
20240219,132900,127569608210,19400,19430,19450,19390,13934
|
|
20240219,132800,127298943720,19420,19410,19440,19380,18001
|
|
20240219,132700,126949568530,19410,19450,19460,19400,17522
|
|
20240219,132600,126608978750,19450,19410,19450,19400,19555
|
|
20240219,132500,126229154170,19410,19380,19430,19370,14949
|
|
20240219,132400,125938983250,19380,19420,19440,19380,20590
|
|
20240219,132300,125539359940,19420,19300,19430,19300,32857
|
|
20240219,132200,124902347980,19300,19350,19390,19290,32513
|
|
20240219,132100,124273379710,19350,19300,19370,19300,13314
|
|
20240219,132000,124015890050,19320,19260,19340,19260,13390
|
|
20240219,131900,123757357010,19270,19300,19330,19270,11867
|
|
20240219,131800,123528368260,19310,19280,19330,19260,21608
|
|
20240219,131700,123111066670,19280,19310,19330,19240,53174
|
|
20240219,131600,122085560610,19320,19260,19320,19250,22746
|
|
20240219,131500,121647021140,19260,19190,19260,19180,12596
|
|
20240219,131400,121404994170,19180,19220,19220,19170,9186
|
|
20240219,131300,121228729550,19210,19210,19230,19180,10759
|
|
20240219,131200,121022061570,19210,19170,19230,19170,7550
|
|
20240219,131100,120877115550,19180,19200,19220,19160,15167
|
|
20240219,131000,120586136300,19210,19180,19220,19170,9183
|
|
20240219,130900,120409851200,19180,19180,19200,19170,13233
|
|
20240219,130800,120156051760,19190,19110,19200,19090,32306
|
|
20240219,130700,119538314460,19110,19200,19210,19100,31367
|
|
20240219,130600,118937944520,19210,19240,19240,19190,19912
|
|
20240219,130500,118555412820,19240,19160,19240,19150,23759
|
|
20240219,130400,118099444380,19160,19180,19190,19130,21935
|
|
20240219,130300,117679331100,19190,19110,19190,19110,16800
|
|
20240219,130200,117357618850,19120,19090,19150,19080,16761
|
|
20240219,130100,117037133930,19100,19130,19170,19080,37361
|
|
20240219,130000,116322805670,19110,19230,19260,19080,98170
|
|
20240219,125900,114440560320,19220,19330,19330,19200,106105
|
|
20240219,125800,112396766600,19330,19370,19380,19330,33676
|
|
20240219,125700,111745214690,19370,19430,19450,19320,70708
|
|
20240219,125600,110373979440,19440,19580,19580,19430,67648
|
|
20240219,125500,109054607450,19580,19620,19630,19540,47499
|
|
20240219,125400,108124386600,19620,19670,19690,19570,83540
|
|
20240219,125300,106485137800,19680,19550,19710,19550,193068
|
|
20240219,125200,102692866410,19550,19600,19600,19550,70821
|
|
20240219,125100,101306019420,19590,19450,19600,19420,103998
|
|
20240219,125000,99275617480,19450,19400,19460,19400,18468
|
|
20240219,124900,98916576220,19410,19320,19410,19310,7824
|
|
20240219,124800,98765086490,19320,19270,19320,19260,7017
|
|
20240219,124700,98629711780,19280,19320,19320,19260,18759
|
|
20240219,124600,98267844150,19320,19330,19360,19310,10345
|
|
20240219,124500,98067862130,19320,19330,19350,19300,7456
|
|
20240219,124400,97923828990,19310,19300,19330,19280,9268
|
|
20240219,124300,97744965220,19300,19330,19330,19260,18192
|
|
20240219,124200,97394062870,19330,19350,19350,19320,3381
|
|
20240219,124100,97328701570,19340,19300,19340,19300,4466
|
|
20240219,124000,97242419770,19310,19310,19310,19300,4121
|
|
20240219,123900,97162872890,19310,19320,19350,19300,6578
|
|
20240219,123800,97035776180,19320,19290,19330,19280,10981
|
|
20240219,123700,96823828630,19290,19350,19350,19290,15690
|
|
20240219,123600,96520789240,19350,19360,19360,19350,5296
|
|
20240219,123500,96418299310,19360,19380,19380,19340,4501
|
|
20240219,123400,96331156580,19390,19400,19400,19340,10891
|
|
20240219,123300,96120221890,19400,19360,19400,19320,23267
|
|
20240219,123200,95670078680,19360,19420,19430,19360,17323
|
|
20240219,123100,95334129410,19430,19420,19440,19420,3984
|
|
20240219,123000,95256725500,19430,19430,19440,19420,3764
|
|
20240219,122900,95183583540,19430,19450,19460,19420,6413
|
|
20240219,122800,95058929170,19460,19440,19470,19420,9673
|
|
20240219,122700,94870869010,19450,19480,19480,19430,7802
|
|
20240219,122600,94719114900,19480,19410,19480,19410,19421
|
|
20240219,122500,94341149160,19430,19390,19430,19370,7405
|
|
20240219,122400,94197548770,19400,19420,19440,19390,4689
|
|
20240219,122300,94106509380,19420,19410,19420,19400,9366
|
|
20240219,122200,93924746450,19420,19390,19430,19390,6890
|
|
20240219,122100,93790987540,19390,19430,19440,19390,6560
|
|
20240219,122000,93663653160,19430,19450,19450,19430,3584
|
|
20240219,121900,93593974630,19450,19430,19450,19430,4627
|
|
20240219,121800,93504036890,19430,19390,19430,19370,5499
|
|
20240219,121700,93397370450,19400,19440,19450,19400,6587
|
|
20240219,121600,93269420480,19440,19460,19460,19420,8887
|
|
20240219,121500,93096649590,19450,19430,19460,19420,9726
|
|
20240219,121400,92907520910,19430,19370,19430,19360,9244
|
|
20240219,121300,92728324580,19370,19360,19380,19350,5087
|
|
20240219,121200,92629816960,19360,19380,19390,19360,3862
|
|
20240219,121100,92555001010,19390,19390,19410,19380,4465
|
|
20240219,121000,92468398990,19390,19390,19420,19380,7821
|
|
20240219,120900,92316676850,19390,19370,19400,19370,3858
|
|
20240219,120800,92241911430,19380,19340,19390,19340,4275
|
|
20240219,120700,92159150030,19350,19430,19440,19340,19609
|
|
20240219,120600,91779076030,19430,19430,19450,19420,12124
|
|
20240219,120500,91543432250,19440,19400,19440,19390,9373
|
|
20240219,120400,91361388790,19400,19380,19410,19380,6666
|
|
20240219,120300,91232103530,19380,19370,19400,19360,4202
|
|
20240219,120200,91150665500,19380,19410,19420,19370,8894
|
|
20240219,120100,90978188940,19410,19340,19410,19330,14860
|
|
20240219,120000,90690481730,19350,19330,19350,19320,6690
|
|
20240219,115900,90561137930,19350,19380,19380,19330,9290
|
|
20240219,115800,90381332910,19380,19370,19380,19290,28399
|
|
20240219,115700,89832064860,19380,19410,19410,19370,13608
|
|
20240219,115600,89568238910,19400,19480,19480,19400,18400
|
|
20240219,115500,89210659110,19480,19440,19520,19430,23852
|
|
20240219,115400,88746088600,19440,19510,19510,19440,21935
|
|
20240219,115300,88318881070,19510,19500,19530,19470,29540
|
|
20240219,115200,87742554630,19500,19450,19540,19450,50349
|
|
20240219,115100,86760789000,19450,19470,19500,19440,33123
|
|
20240219,115000,86115713980,19460,19390,19470,19360,36816
|
|
20240219,114900,85401182190,19390,19360,19390,19360,13229
|
|
20240219,114800,85144872520,19360,19340,19370,19330,11209
|
|
20240219,114700,84927965230,19340,19330,19370,19320,13102
|
|
20240219,114600,84674524700,19330,19260,19330,19250,9587
|
|
20240219,114500,84489753880,19260,19280,19290,19250,7443
|
|
20240219,114400,84346403420,19280,19270,19280,19230,10090
|
|
20240219,114300,84152131680,19290,19240,19320,19180,41429
|
|
20240219,114200,83355511300,19250,19340,19340,19250,20307
|
|
20240219,114100,82963963880,19330,19380,19380,19330,11677
|
|
20240219,114000,82737866030,19370,19310,19400,19290,31347
|
|
20240219,113900,82131185910,19310,19330,19330,19300,9272
|
|
20240219,113800,81952088760,19330,19290,19350,19260,23061
|
|
20240219,113700,81507320780,19290,19310,19320,19260,24809
|
|
20240219,113600,81028902750,19310,19370,19400,19280,51168
|
|
20240219,113500,80039950000,19380,19390,19400,19330,55401
|
|
20240219,113400,78967165800,19390,19490,19490,19390,47706
|
|
20240219,113300,78040558710,19480,19540,19540,19410,77670
|
|
20240219,113200,76527376850,19540,19470,19600,19460,172614
|
|
20240219,113100,73154767910,19470,19460,19500,19430,107024
|
|
20240219,113000,71069760630,19480,19440,19500,19430,125917
|
|
20240219,112900,68618298230,19440,19300,19440,19290,76280
|
|
20240219,112800,67139586430,19290,19350,19370,19290,29039
|
|
20240219,112700,66578070880,19350,19290,19350,19270,36112
|
|
20240219,112600,65880932150,19290,19280,19300,19280,13016
|
|
20240219,112500,65629855920,19280,19250,19290,19240,14331
|
|
20240219,112400,65353736310,19250,19240,19250,19230,9984
|
|
20240219,112300,65161634030,19240,19230,19250,19230,7368
|
|
20240219,112200,65019869190,19240,19210,19240,19190,13487
|
|
20240219,112100,64760640960,19220,19160,19220,19150,19127
|
|
20240219,112000,64393686940,19160,19150,19160,19140,3496
|
|
20240219,111900,64326753580,19150,19150,19160,19140,2078
|
|
20240219,111800,64286967670,19150,19160,19170,19140,4115
|
|
20240219,111700,64208159830,19160,19170,19170,19140,7272
|
|
20240219,111600,64068824590,19170,19130,19170,19130,6475
|
|
20240219,111500,63944784430,19130,19120,19150,19080,11485
|
|
20240219,111400,63725337070,19110,19150,19150,19100,3849
|
|
20240219,111300,63651728220,19150,19150,19160,19140,5049
|
|
20240219,111200,63555023840,19150,19130,19160,19110,6392
|
|
20240219,111100,63432686720,19110,19110,19140,19100,3352
|
|
20240219,111000,63368587880,19110,19130,19140,19100,5421
|
|
20240219,110900,63264919580,19130,19060,19130,19050,9890
|
|
20240219,110800,63076064140,19070,19050,19080,19050,3879
|
|
20240219,110700,63002121490,19060,19080,19080,19040,5704
|
|
20240219,110600,62893390010,19080,19020,19080,19010,3866
|
|
20240219,110500,62819788040,19010,18990,19050,18990,8630
|
|
20240219,110400,62655739170,19000,18990,19010,18980,3876
|
|
20240219,110300,62582122880,18990,19000,19010,18990,6662
|
|
20240219,110200,62455560380,19010,19020,19030,19000,5281
|
|
20240219,110100,62355139820,19030,19020,19030,19010,2936
|
|
20240219,110000,62299291420,19030,19000,19040,19000,11928
|
|
20240219,105900,62072513570,19010,19000,19020,19000,14866
|
|
20240219,105800,61790026650,19010,19010,19060,19000,10620
|
|
20240219,105700,61588086100,19020,19050,19050,19010,13087
|
|
20240219,105600,61339225120,19050,19080,19090,19030,3968
|
|
20240219,105500,61263629420,19080,19050,19080,19020,15722
|
|
20240219,105400,60964345390,19050,19080,19090,19050,7236
|
|
20240219,105300,60826409760,19090,19100,19120,19070,5081
|
|
20240219,105200,60729394020,19110,19130,19140,19100,2289
|
|
20240219,105100,60685636820,19140,19130,19150,19100,3786
|
|
20240219,105000,60613271370,19120,19130,19130,19110,4886
|
|
20240219,104900,60519873080,19130,19070,19140,19060,8573
|
|
20240219,104800,60356032380,19070,19050,19080,19050,3503
|
|
20240219,104700,60289240790,19050,19070,19070,19050,3508
|
|
20240219,104600,60222401050,19070,19060,19090,19050,5129
|
|
20240219,104500,60124639700,19090,19050,19090,19030,9989
|
|
20240219,104400,59934438180,19040,19100,19100,19030,13693
|
|
20240219,104300,59673423620,19100,19080,19120,19060,10060
|
|
20240219,104200,59481352050,19080,19030,19100,19030,6145
|
|
20240219,104100,59364220290,19040,19080,19100,19030,12643
|
|
20240219,104000,59123398570,19080,19110,19120,19080,10703
|
|
20240219,103900,58919034380,19130,19070,19130,19050,10563
|
|
20240219,103800,58717566880,19070,19100,19110,19060,8621
|
|
20240219,103700,58553071700,19100,19150,19160,19100,7447
|
|
20240219,103600,58410674170,19160,19170,19180,19130,8840
|
|
20240219,103500,58241399180,19180,19140,19180,19110,5638
|
|
20240219,103400,58133480830,19150,19110,19180,19090,12851
|
|
20240219,103300,57887738270,19120,19120,19150,19100,12656
|
|
20240219,103200,57645807470,19140,19200,19200,19100,28814
|
|
20240219,103100,57094283920,19200,19210,19220,19200,8466
|
|
20240219,103000,56931673710,19210,19230,19250,19190,8525
|
|
20240219,102900,56767829670,19230,19210,19230,19160,17796
|
|
20240219,102800,56426475580,19200,19230,19230,19200,10763
|
|
20240219,102700,56219717600,19230,19230,19320,19220,22341
|
|
20240219,102600,55789386650,19240,19290,19300,19230,16993
|
|
20240219,102500,55462226830,19300,19320,19330,19290,16887
|
|
20240219,102400,55136099330,19320,19230,19330,19230,22495
|
|
20240219,102300,54702162780,19230,19270,19310,19220,18760
|
|
20240219,102200,54340581350,19270,19340,19360,19270,23683
|
|
20240219,102100,53883178310,19340,19360,19390,19330,26926
|
|
20240219,102000,53361850180,19360,19370,19410,19360,57542
|
|
20240219,101900,52246434570,19370,19320,19390,19260,55484
|
|
20240219,101800,51173149030,19320,19250,19320,19220,38751
|
|
20240219,101700,50426585860,19250,19240,19290,19200,22843
|
|
20240219,101600,49987007780,19240,19150,19240,19140,33269
|
|
20240219,101500,49348580590,19150,19090,19170,19080,31279
|
|
20240219,101400,48750348610,19090,19030,19100,19010,12285
|
|
20240219,101300,48516267630,19050,19050,19050,19000,9250
|
|
20240219,101200,48340230180,19050,19020,19070,18980,20803
|
|
20240219,101100,47944882100,19020,18970,19020,18950,24328
|
|
20240219,101000,47483403300,18970,18990,19020,18880,53551
|
|
20240219,100900,46468833550,18990,19020,19030,18980,28998
|
|
20240219,100800,45917833620,19020,19110,19120,18990,64572
|
|
20240219,100700,44687700650,19120,19180,19190,19110,21655
|
|
20240219,100600,44272971900,19180,19120,19180,19100,16150
|
|
20240219,100500,43963820220,19120,19150,19160,19090,37968
|
|
20240219,100400,43237977490,19150,19160,19190,19130,34879
|
|
20240219,100300,42569795590,19160,19250,19260,19160,41755
|
|
20240219,100200,41767746120,19250,19300,19320,19240,30550
|
|
20240219,100100,41179030250,19300,19250,19320,19240,21708
|
|
20240219,100000,40760708680,19250,19280,19300,19220,45117
|
|
20240219,095900,39891717340,19280,19390,19400,19270,42175
|
|
20240219,095800,39076951210,19400,19380,19440,19380,42981
|
|
20240219,095700,38242561590,19380,19380,19410,19300,70320
|
|
20240219,095600,36880267540,19380,19410,19470,19370,97185
|
|
20240219,095500,34991902580,19400,19410,19420,19390,41461
|
|
20240219,095400,34187239230,19410,19380,19420,19360,59486
|
|
20240219,095300,33033585420,19370,19350,19400,19330,68877
|
|
20240219,095200,31698918860,19360,19280,19390,19280,79856
|
|
20240219,095100,30154004410,19290,19230,19320,19220,89280
|
|
20240219,095000,28432557340,19230,19160,19250,19160,85809
|
|
20240219,094900,26784279090,19150,19160,19170,19110,15768
|
|
20240219,094800,26482426260,19160,19140,19160,19140,12681
|
|
20240219,094700,26239598730,19140,19070,19140,19050,23509
|
|
20240219,094600,25790577870,19060,19010,19080,19000,11671
|
|
20240219,094500,25568248670,19010,19030,19030,19010,7044
|
|
20240219,094400,25434287350,19020,19060,19080,19020,8559
|
|
20240219,094300,25271161060,19060,19040,19070,19010,8211
|
|
20240219,094200,25114772490,19040,19060,19060,18980,13234
|
|
20240219,094100,24863044450,19060,19050,19060,18960,42980
|
|
20240219,094000,24045939210,19060,19060,19080,19020,31264
|
|
20240219,093900,23450343660,19060,19190,19200,19040,36023
|
|
20240219,093800,22762313820,19190,19170,19200,19150,81140
|
|
20240219,093700,21205470360,19170,19090,19170,19050,68241
|
|
20240219,093600,19900977820,19080,19010,19080,19000,25065
|
|
20240219,093500,19423322770,19010,19040,19040,19000,10680
|
|
20240219,093400,19220183090,19040,19060,19070,19030,10980
|
|
20240219,093300,19011008130,19060,19050,19080,19050,16819
|
|
20240219,093200,18690259330,19050,19060,19070,19020,25099
|
|
20240219,093100,18212109710,19060,19060,19070,19000,8449
|
|
20240219,093000,18051215370,19060,19000,19070,18990,16783
|
|
20240219,092900,17731825300,19010,19030,19030,19000,6597
|
|
20240219,092800,17606365310,19030,18970,19030,18930,14560
|
|
20240219,092700,17330046890,18970,19080,19090,18960,24774
|
|
20240219,092600,16859013000,19070,19100,19120,19070,36866
|
|
20240219,092500,16154783710,19100,18980,19110,18980,38544
|
|
20240219,092400,15420322150,18990,19010,19030,18970,16608
|
|
20240219,092300,15104920330,19010,18980,19030,18940,18050
|
|
20240219,092200,14762256300,18990,18830,19000,18830,17978
|
|
20240219,092100,14422084090,18830,18870,18870,18770,31710
|
|
20240219,092000,13825590440,18870,18910,18920,18860,24233
|
|
20240219,091900,13367763410,18910,18910,18980,18900,14762
|
|
20240219,091800,13088274160,18910,18940,18940,18890,29096
|
|
20240219,091700,12538067030,18940,19080,19090,18930,36113
|
|
20240219,091600,11851933750,19070,19110,19150,19060,21592
|
|
20240219,091500,11439601900,19110,19010,19200,19000,114586
|
|
20240219,091400,9249583860,19010,18930,19020,18920,28146
|
|
20240219,091300,8715401540,18930,18960,19030,18910,21438
|
|
20240219,091200,8308956840,18960,19040,19050,18940,30351
|
|
20240219,091100,7731838870,19040,18980,19060,18940,41954
|
|
20240219,091000,6934603000,18980,18960,19070,18920,34781
|
|
20240219,090900,6273063830,18890,19020,19150,18890,75223
|
|
20240219,090800,4839792100,19020,18880,19050,18850,98594
|
|
20240219,090700,2970435630,18900,18680,18900,18680,30365
|
|
20240219,090600,2400653220,18680,18690,18700,18650,23193
|
|
20240219,090500,1967398880,18690,18580,18690,18580,17813
|
|
20240219,090400,1635668880,18580,18540,18590,18470,11507
|
|
20240219,090300,1422218390,18470,18480,18540,18440,12025
|
|
20240219,090200,1199895650,18480,18470,18500,18450,11809
|
|
20240219,090100,981702180,18480,18300,18480,18250,23301
|
|
20240219,090000,554195600,18300,18410,18420,18290,27295
|