665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,200100,84237029100,19680,19680,19680,19680,0
|
|
20240220,200000,84237029100,19680,19680,19680,19680,0
|
|
20240220,195900,84237029100,19680,19680,19680,19680,0
|
|
20240220,195800,84237029100,19680,19680,19680,19680,0
|
|
20240220,195700,84237029100,19680,19680,19680,19680,0
|
|
20240220,195600,84237029100,19680,19680,19680,19680,0
|
|
20240220,195500,84237029100,19680,19680,19680,19680,0
|
|
20240220,195400,84237029100,19680,19680,19680,19680,0
|
|
20240220,195300,84237029100,19680,19680,19680,19680,0
|
|
20240220,195200,84237029100,19680,19680,19680,19680,0
|
|
20240220,195100,84237029100,19680,19680,19680,19680,0
|
|
20240220,195000,84237029100,19680,19680,19680,19680,0
|
|
20240220,194900,84237029100,19680,19680,19680,19680,0
|
|
20240220,194800,84237029100,19680,19680,19680,19680,0
|
|
20240220,194700,84237029100,19680,19680,19680,19680,0
|
|
20240220,194600,84237029100,19680,19680,19680,19680,0
|
|
20240220,194500,84237029100,19680,19680,19680,19680,0
|
|
20240220,194400,84237029100,19680,19680,19680,19680,0
|
|
20240220,194300,84237029100,19680,19680,19680,19680,0
|
|
20240220,194200,84237029100,19680,19680,19680,19680,0
|
|
20240220,194100,84237029100,19680,19680,19680,19680,0
|
|
20240220,194000,84237029100,19680,19680,19680,19680,0
|
|
20240220,193900,84237029100,19680,19680,19680,19680,0
|
|
20240220,193800,84237029100,19680,19680,19680,19680,0
|
|
20240220,193700,84237029100,19680,19680,19680,19680,0
|
|
20240220,193600,84237029100,19680,19680,19680,19680,0
|
|
20240220,193500,84237029100,19680,19680,19680,19680,0
|
|
20240220,193400,84237029100,19680,19680,19680,19680,0
|
|
20240220,193300,84237029100,19680,19680,19680,19680,0
|
|
20240220,193200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,193100,84237029100,19680,19680,19680,19680,0
|
|
20240220,193000,84237029100,19680,19680,19680,19680,0
|
|
20240220,192900,84237029100,19680,19680,19680,19680,0
|
|
20240220,192800,84237029100,19680,19680,19680,19680,0
|
|
20240220,192700,84237029100,19680,19680,19680,19680,0
|
|
20240220,192600,84237029100,19680,19680,19680,19680,0
|
|
20240220,192500,84237029100,19680,19680,19680,19680,0
|
|
20240220,192400,84237029100,19680,19680,19680,19680,0
|
|
20240220,192300,84237029100,19680,19680,19680,19680,0
|
|
20240220,192200,84237029100,19680,19680,19680,19680,0
|
|
20240220,192100,84237029100,19680,19680,19680,19680,0
|
|
20240220,192000,84237029100,19680,19680,19680,19680,0
|
|
20240220,191900,84237029100,19680,19680,19680,19680,0
|
|
20240220,191800,84237029100,19680,19680,19680,19680,0
|
|
20240220,191700,84237029100,19680,19680,19680,19680,0
|
|
20240220,191600,84237029100,19680,19680,19680,19680,0
|
|
20240220,191500,84237029100,19680,19680,19680,19680,0
|
|
20240220,191400,84237029100,19680,19680,19680,19680,0
|
|
20240220,191300,84237029100,19680,19680,19680,19680,0
|
|
20240220,191200,84237029100,19680,19680,19680,19680,0
|
|
20240220,191100,84237029100,19680,19680,19680,19680,0
|
|
20240220,191000,84237029100,19680,19680,19680,19680,0
|
|
20240220,190900,84237029100,19680,19680,19680,19680,0
|
|
20240220,190800,84237029100,19680,19680,19680,19680,0
|
|
20240220,190700,84237029100,19680,19680,19680,19680,0
|
|
20240220,190600,84237029100,19680,19680,19680,19680,0
|
|
20240220,190500,84237029100,19680,19680,19680,19680,0
|
|
20240220,190400,84237029100,19680,19680,19680,19680,0
|
|
20240220,190300,84237029100,19680,19680,19680,19680,0
|
|
20240220,190200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,190100,84237029100,19680,19680,19680,19680,0
|
|
20240220,190000,84237029100,19680,19680,19680,19680,0
|
|
20240220,185900,84237029100,19680,19680,19680,19680,0
|
|
20240220,185800,84237029100,19680,19680,19680,19680,0
|
|
20240220,185700,84237029100,19680,19680,19680,19680,0
|
|
20240220,185600,84237029100,19680,19680,19680,19680,0
|
|
20240220,185500,84237029100,19680,19680,19680,19680,0
|
|
20240220,185400,84237029100,19680,19680,19680,19680,0
|
|
20240220,185300,84237029100,19680,19680,19680,19680,0
|
|
20240220,185200,84237029100,19680,19680,19680,19680,0
|
|
20240220,185100,84237029100,19680,19680,19680,19680,0
|
|
20240220,185000,84237029100,19680,19680,19680,19680,0
|
|
20240220,184900,84237029100,19680,19680,19680,19680,0
|
|
20240220,184800,84237029100,19680,19680,19680,19680,0
|
|
20240220,184700,84237029100,19680,19680,19680,19680,0
|
|
20240220,184600,84237029100,19680,19680,19680,19680,0
|
|
20240220,184500,84237029100,19680,19680,19680,19680,0
|
|
20240220,184400,84237029100,19680,19680,19680,19680,0
|
|
20240220,184300,84237029100,19680,19680,19680,19680,0
|
|
20240220,184200,84237029100,19680,19680,19680,19680,0
|
|
20240220,184100,84237029100,19680,19680,19680,19680,0
|
|
20240220,184000,84237029100,19680,19680,19680,19680,0
|
|
20240220,183900,84237029100,19680,19680,19680,19680,0
|
|
20240220,183800,84237029100,19680,19680,19680,19680,0
|
|
20240220,183700,84237029100,19680,19680,19680,19680,0
|
|
20240220,183600,84237029100,19680,19680,19680,19680,0
|
|
20240220,183500,84237029100,19680,19680,19680,19680,0
|
|
20240220,183400,84237029100,19680,19680,19680,19680,0
|
|
20240220,183300,84237029100,19680,19680,19680,19680,0
|
|
20240220,183200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,183100,84237029100,19680,19680,19680,19680,0
|
|
20240220,183000,84237029100,19680,19680,19680,19680,0
|
|
20240220,182900,84237029100,19680,19680,19680,19680,0
|
|
20240220,182800,84237029100,19680,19680,19680,19680,0
|
|
20240220,182700,84237029100,19680,19680,19680,19680,0
|
|
20240220,182600,84237029100,19680,19680,19680,19680,0
|
|
20240220,182500,84237029100,19680,19680,19680,19680,0
|
|
20240220,182400,84237029100,19680,19680,19680,19680,0
|
|
20240220,182300,84237029100,19680,19680,19680,19680,0
|
|
20240220,182200,84237029100,19680,19680,19680,19680,0
|
|
20240220,182100,84237029100,19680,19680,19680,19680,0
|
|
20240220,182000,84237029100,19680,19680,19680,19680,0
|
|
20240220,181900,84237029100,19680,19680,19680,19680,0
|
|
20240220,181800,84237029100,19680,19680,19680,19680,0
|
|
20240220,181700,84237029100,19680,19680,19680,19680,0
|
|
20240220,181600,84237029100,19680,19680,19680,19680,0
|
|
20240220,181500,84237029100,19680,19680,19680,19680,0
|
|
20240220,181400,84237029100,19680,19680,19680,19680,0
|
|
20240220,181300,84237029100,19680,19680,19680,19680,0
|
|
20240220,181200,84237029100,19680,19680,19680,19680,0
|
|
20240220,181100,84237029100,19680,19680,19680,19680,0
|
|
20240220,181000,84237029100,19680,19680,19680,19680,0
|
|
20240220,180900,84237029100,19680,19680,19680,19680,0
|
|
20240220,180800,84237029100,19680,19680,19680,19680,0
|
|
20240220,180700,84237029100,19680,19680,19680,19680,0
|
|
20240220,180600,84237029100,19680,19680,19680,19680,0
|
|
20240220,180500,84237029100,19680,19680,19680,19680,0
|
|
20240220,180400,84237029100,19680,19680,19680,19680,0
|
|
20240220,180300,84237029100,19680,19680,19680,19680,0
|
|
20240220,180200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,180100,84237029100,19680,19680,19680,19680,0
|
|
20240220,180000,84237029100,19680,19680,19680,19680,0
|
|
20240220,175900,84237029100,19680,19680,19680,19680,0
|
|
20240220,175800,84237029100,19680,19680,19680,19680,0
|
|
20240220,175700,84237029100,19680,19680,19680,19680,0
|
|
20240220,175600,84237029100,19680,19680,19680,19680,0
|
|
20240220,175500,84237029100,19680,19680,19680,19680,0
|
|
20240220,175400,84237029100,19680,19680,19680,19680,0
|
|
20240220,175300,84237029100,19680,19680,19680,19680,0
|
|
20240220,175200,84237029100,19680,19680,19680,19680,0
|
|
20240220,175100,84237029100,19680,19680,19680,19680,0
|
|
20240220,175000,84237029100,19680,19680,19680,19680,0
|
|
20240220,174900,84237029100,19680,19680,19680,19680,0
|
|
20240220,174800,84237029100,19680,19680,19680,19680,0
|
|
20240220,174700,84237029100,19680,19680,19680,19680,0
|
|
20240220,174600,84237029100,19680,19680,19680,19680,0
|
|
20240220,174500,84237029100,19680,19680,19680,19680,0
|
|
20240220,174400,84237029100,19680,19680,19680,19680,0
|
|
20240220,174300,84237029100,19680,19680,19680,19680,0
|
|
20240220,174200,84237029100,19680,19680,19680,19680,0
|
|
20240220,174100,84237029100,19680,19680,19680,19680,0
|
|
20240220,174000,84237029100,19680,19680,19680,19680,0
|
|
20240220,173900,84237029100,19680,19680,19680,19680,0
|
|
20240220,173800,84237029100,19680,19680,19680,19680,0
|
|
20240220,173700,84237029100,19680,19680,19680,19680,0
|
|
20240220,173600,84237029100,19680,19680,19680,19680,0
|
|
20240220,173500,84237029100,19680,19680,19680,19680,0
|
|
20240220,173400,84237029100,19680,19680,19680,19680,0
|
|
20240220,173300,84237029100,19680,19680,19680,19680,0
|
|
20240220,173200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,173100,84237029100,19680,19680,19680,19680,0
|
|
20240220,173000,84237029100,19680,19680,19680,19680,0
|
|
20240220,172900,84237029100,19680,19680,19680,19680,0
|
|
20240220,172800,84237029100,19680,19680,19680,19680,0
|
|
20240220,172700,84237029100,19680,19680,19680,19680,0
|
|
20240220,172600,84237029100,19680,19680,19680,19680,0
|
|
20240220,172500,84237029100,19680,19680,19680,19680,0
|
|
20240220,172400,84237029100,19680,19680,19680,19680,0
|
|
20240220,172300,84237029100,19680,19680,19680,19680,0
|
|
20240220,172200,84237029100,19680,19680,19680,19680,0
|
|
20240220,172100,84237029100,19680,19680,19680,19680,0
|
|
20240220,172000,84237029100,19680,19680,19680,19680,0
|
|
20240220,171900,84237029100,19680,19680,19680,19680,0
|
|
20240220,171800,84237029100,19680,19680,19680,19680,0
|
|
20240220,171700,84237029100,19680,19680,19680,19680,0
|
|
20240220,171600,84237029100,19680,19680,19680,19680,0
|
|
20240220,171500,84237029100,19680,19680,19680,19680,0
|
|
20240220,171400,84237029100,19680,19680,19680,19680,0
|
|
20240220,171300,84237029100,19680,19680,19680,19680,0
|
|
20240220,171200,84237029100,19680,19680,19680,19680,0
|
|
20240220,171100,84237029100,19680,19680,19680,19680,0
|
|
20240220,171000,84237029100,19680,19680,19680,19680,0
|
|
20240220,170900,84237029100,19680,19680,19680,19680,0
|
|
20240220,170800,84237029100,19680,19680,19680,19680,0
|
|
20240220,170700,84237029100,19680,19680,19680,19680,0
|
|
20240220,170600,84237029100,19680,19680,19680,19680,0
|
|
20240220,170500,84237029100,19680,19680,19680,19680,0
|
|
20240220,170400,84237029100,19680,19680,19680,19680,0
|
|
20240220,170300,84237029100,19680,19680,19680,19680,0
|
|
20240220,170200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,170100,84237029100,19680,19680,19680,19680,0
|
|
20240220,170000,84237029100,19680,19680,19680,19680,0
|
|
20240220,165900,84237029100,19680,19680,19680,19680,0
|
|
20240220,165800,84237029100,19680,19680,19680,19680,0
|
|
20240220,165700,84237029100,19680,19680,19680,19680,0
|
|
20240220,165600,84237029100,19680,19680,19680,19680,0
|
|
20240220,165500,84237029100,19680,19680,19680,19680,0
|
|
20240220,165400,84237029100,19680,19680,19680,19680,0
|
|
20240220,165300,84237029100,19680,19680,19680,19680,0
|
|
20240220,165200,84237029100,19680,19680,19680,19680,0
|
|
20240220,165100,84237029100,19680,19680,19680,19680,0
|
|
20240220,165000,84237029100,19680,19680,19680,19680,0
|
|
20240220,164900,84237029100,19680,19680,19680,19680,0
|
|
20240220,164800,84237029100,19680,19680,19680,19680,0
|
|
20240220,164700,84237029100,19680,19680,19680,19680,0
|
|
20240220,164600,84237029100,19680,19680,19680,19680,0
|
|
20240220,164500,84237029100,19680,19680,19680,19680,0
|
|
20240220,164400,84237029100,19680,19680,19680,19680,0
|
|
20240220,164300,84237029100,19680,19680,19680,19680,0
|
|
20240220,164200,84237029100,19680,19680,19680,19680,0
|
|
20240220,164100,84237029100,19680,19680,19680,19680,0
|
|
20240220,164000,84237029100,19680,19680,19680,19680,0
|
|
20240220,163900,84237029100,19680,19680,19680,19680,0
|
|
20240220,163800,84237029100,19680,19680,19680,19680,0
|
|
20240220,163700,84237029100,19680,19680,19680,19680,0
|
|
20240220,163600,84237029100,19680,19680,19680,19680,0
|
|
20240220,163500,84237029100,19680,19680,19680,19680,0
|
|
20240220,163400,84237029100,19680,19680,19680,19680,0
|
|
20240220,163300,84237029100,19680,19680,19680,19680,0
|
|
20240220,163200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,163100,84237029100,19680,19680,19680,19680,0
|
|
20240220,163000,84237029100,19680,19680,19680,19680,0
|
|
20240220,162900,84237029100,19680,19680,19680,19680,0
|
|
20240220,162800,84237029100,19680,19680,19680,19680,0
|
|
20240220,162700,84237029100,19680,19680,19680,19680,0
|
|
20240220,162600,84237029100,19680,19680,19680,19680,0
|
|
20240220,162500,84237029100,19680,19680,19680,19680,0
|
|
20240220,162400,84237029100,19680,19680,19680,19680,0
|
|
20240220,162300,84237029100,19680,19680,19680,19680,0
|
|
20240220,162200,84237029100,19680,19680,19680,19680,0
|
|
20240220,162100,84237029100,19680,19680,19680,19680,0
|
|
20240220,162000,84237029100,19680,19680,19680,19680,0
|
|
20240220,161900,84237029100,19680,19680,19680,19680,0
|
|
20240220,161800,84237029100,19680,19680,19680,19680,0
|
|
20240220,161700,84237029100,19680,19680,19680,19680,0
|
|
20240220,161600,84237029100,19680,19680,19680,19680,0
|
|
20240220,161500,84237029100,19680,19680,19680,19680,0
|
|
20240220,161400,84237029100,19680,19680,19680,19680,0
|
|
20240220,161300,84237029100,19680,19680,19680,19680,0
|
|
20240220,161200,84237029100,19680,19680,19680,19680,0
|
|
20240220,161100,84237029100,19680,19680,19680,19680,0
|
|
20240220,161000,84237029100,19680,19680,19680,19680,0
|
|
20240220,160900,84237029100,19680,19680,19680,19680,0
|
|
20240220,160800,84237029100,19680,19680,19680,19680,0
|
|
20240220,160700,84237029100,19680,19680,19680,19680,0
|
|
20240220,160600,84237029100,19680,19680,19680,19680,0
|
|
20240220,160500,84237029100,19680,19680,19680,19680,0
|
|
20240220,160400,84237029100,19680,19680,19680,19680,0
|
|
20240220,160300,84237029100,19680,19680,19680,19680,0
|
|
20240220,160200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,160100,84237029100,19680,19680,19680,19680,0
|
|
20240220,160000,84237029100,19680,19680,19680,19680,0
|
|
20240220,155900,84237029100,19680,19680,19680,19680,0
|
|
20240220,155800,84237029100,19680,19680,19680,19680,0
|
|
20240220,155700,84237029100,19680,19680,19680,19680,0
|
|
20240220,155600,84237029100,19680,19680,19680,19680,0
|
|
20240220,155500,84237029100,19680,19680,19680,19680,0
|
|
20240220,155400,84237029100,19680,19680,19680,19680,0
|
|
20240220,155300,84237029100,19680,19680,19680,19680,0
|
|
20240220,155200,84237029100,19680,19680,19680,19680,0
|
|
20240220,155100,84237029100,19680,19680,19680,19680,0
|
|
20240220,155000,84237029100,19680,19680,19680,19680,0
|
|
20240220,154900,84237029100,19680,19680,19680,19680,0
|
|
20240220,154800,84237029100,19680,19680,19680,19680,0
|
|
20240220,154700,84237029100,19680,19680,19680,19680,0
|
|
20240220,154600,84237029100,19680,19680,19680,19680,0
|
|
20240220,154500,84237029100,19680,19680,19680,19680,0
|
|
20240220,154400,84237029100,19680,19680,19680,19680,0
|
|
20240220,154300,84237029100,19680,19680,19680,19680,0
|
|
20240220,154200,84237029100,19680,19680,19680,19680,0
|
|
20240220,154100,84237029100,19680,19680,19680,19680,0
|
|
20240220,154000,84237029100,19680,19680,19680,19680,0
|
|
20240220,153900,84237029100,19680,19680,19680,19680,0
|
|
20240220,153800,84237029100,19680,19680,19680,19680,0
|
|
20240220,153700,84237029100,19680,19680,19680,19680,0
|
|
20240220,153600,84237029100,19680,19680,19680,19680,0
|
|
20240220,153500,84237029100,19680,19680,19680,19680,0
|
|
20240220,153400,84237029100,19680,19680,19680,19680,0
|
|
20240220,153300,84237029100,19680,19680,19680,19680,0
|
|
20240220,153200,84237029100,19680,19680,19680,19680,56550
|
|
20240220,153100,84237029100,19680,19680,19680,19680,0
|
|
20240220,153000,84237029100,19680,19680,19680,19680,56550
|
|
20240220,152900,83124125100,19670,19670,19670,19670,0
|
|
20240220,152800,83124125100,19670,19670,19670,19670,0
|
|
20240220,152700,83124125100,19670,19670,19670,19670,0
|
|
20240220,152600,83124125100,19670,19670,19670,19670,0
|
|
20240220,152500,83124125100,19670,19670,19670,19670,0
|
|
20240220,152400,83124125100,19670,19670,19670,19670,0
|
|
20240220,152300,83124125100,19670,19670,19670,19670,0
|
|
20240220,152200,83124125100,19670,19670,19670,19670,0
|
|
20240220,152100,83124125100,19670,19670,19670,19670,0
|
|
20240220,152000,83124125100,19670,19670,19670,19670,0
|
|
20240220,151900,83124125100,19670,19700,19700,19660,15066
|
|
20240220,151800,82827583570,19690,19730,19730,19690,12675
|
|
20240220,151700,82577862550,19720,19720,19740,19710,11184
|
|
20240220,151600,82357241710,19710,19730,19730,19710,6352
|
|
20240220,151500,82231978820,19730,19720,19730,19710,4578
|
|
20240220,151400,82141696460,19720,19730,19740,19720,3968
|
|
20240220,151300,82063426810,19720,19750,19750,19720,5389
|
|
20240220,151200,81957105690,19740,19750,19760,19730,5579
|
|
20240220,151100,81846936860,19740,19720,19750,19710,5836
|
|
20240220,151000,81731759200,19720,19740,19740,19710,5010
|
|
20240220,150900,81632968390,19740,19760,19760,19730,2774
|
|
20240220,150800,81578186780,19750,19680,19760,19680,6755
|
|
20240220,150700,81445046200,19680,19690,19690,19670,7932
|
|
20240220,150600,81288935190,19680,19700,19700,19670,5755
|
|
20240220,150500,81175665110,19700,19680,19730,19660,11786
|
|
20240220,150400,80943622730,19690,19750,19750,19680,10674
|
|
20240220,150300,80733123960,19730,19770,19780,19730,9160
|
|
20240220,150200,80552080590,19770,19780,19780,19770,4159
|
|
20240220,150100,80469828590,19780,19770,19830,19760,23744
|
|
20240220,150000,79999875790,19770,19770,19770,19750,11654
|
|
20240220,145900,79769622630,19760,19770,19780,19760,4492
|
|
20240220,145800,79680815030,19770,19780,19790,19770,3441
|
|
20240220,145700,79612755400,19770,19790,19800,19770,8097
|
|
20240220,145600,79452575220,19790,19790,19800,19780,3660
|
|
20240220,145500,79380142510,19780,19800,19800,19780,6499
|
|
20240220,145400,79251515150,19790,19790,19810,19780,7072
|
|
20240220,145300,79111515540,19780,19790,19810,19780,7954
|
|
20240220,145200,78954068440,19800,19780,19800,19780,6213
|
|
20240220,145100,78831091420,19790,19820,19830,19780,10833
|
|
20240220,145000,78616479590,19820,19800,19820,19800,6131
|
|
20240220,144900,78495022420,19800,19860,19860,19780,7194
|
|
20240220,144800,78352407380,19850,19830,19870,19830,16585
|
|
20240220,144700,78023151490,19820,19780,19830,19770,13544
|
|
20240220,144600,77754997580,19780,19780,19780,19760,4920
|
|
20240220,144500,77657701770,19780,19760,19780,19750,6000
|
|
20240220,144400,77539080480,19760,19770,19780,19730,9579
|
|
20240220,144300,77349858780,19780,19790,19790,19770,2999
|
|
20240220,144200,77290515620,19790,19790,19790,19770,3587
|
|
20240220,144100,77219545640,19780,19800,19810,19780,10587
|
|
20240220,144000,77010014710,19800,19780,19820,19780,19818
|
|
20240220,143900,76617503220,19780,19790,19800,19770,6211
|
|
20240220,143800,76494640950,19790,19750,19790,19740,12136
|
|
20240220,143700,76254674350,19750,19750,19760,19740,3164
|
|
20240220,143600,76192188650,19740,19750,19750,19730,2064
|
|
20240220,143500,76151442330,19740,19730,19740,19720,3352
|
|
20240220,143400,76085313910,19730,19740,19750,19720,2644
|
|
20240220,143300,76033134970,19740,19720,19750,19710,4303
|
|
20240220,143200,75948255720,19720,19730,19750,19720,2705
|
|
20240220,143100,75894885810,19730,19780,19790,19730,5395
|
|
20240220,143000,75788186980,19780,19700,19800,19690,12474
|
|
20240220,142900,75541830050,19700,19690,19720,19680,5688
|
|
20240220,142800,75429746010,19690,19700,19710,19670,4686
|
|
20240220,142700,75337505590,19710,19720,19720,19690,3354
|
|
20240220,142600,75271406230,19710,19720,19730,19710,3290
|
|
20240220,142500,75206518720,19730,19730,19740,19720,3928
|
|
20240220,142400,75129025830,19730,19720,19740,19720,4786
|
|
20240220,142300,75034608920,19720,19710,19740,19710,4470
|
|
20240220,142200,74946442030,19720,19660,19720,19660,4125
|
|
20240220,142100,74865206380,19660,19660,19690,19650,2219
|
|
20240220,142000,74821566090,19670,19700,19710,19660,3962
|
|
20240220,141900,74743562700,19710,19660,19720,19660,3559
|
|
20240220,141800,74673429310,19660,19630,19670,19620,3918
|
|
20240220,141700,74596467020,19640,19640,19640,19620,3408
|
|
20240220,141600,74529559980,19640,19630,19660,19610,4980
|
|
20240220,141500,74431796740,19650,19630,19650,19610,5702
|
|
20240220,141400,74319886360,19620,19650,19670,19620,5613
|
|
20240220,141300,74209617390,19650,19690,19690,19610,15986
|
|
20240220,141200,73895562030,19690,19680,19690,19670,5063
|
|
20240220,141100,73795917640,19690,19710,19710,19680,5134
|
|
20240220,141000,73694808890,19720,19710,19720,19690,5257
|
|
20240220,140900,73591214580,19710,19740,19750,19690,3668
|
|
20240220,140800,73518915020,19750,19690,19750,19660,11734
|
|
20240220,140700,73287837890,19680,19720,19740,19680,7499
|
|
20240220,140600,73140052200,19720,19760,19770,19720,2753
|
|
20240220,140500,73085692390,19760,19790,19800,19750,5308
|
|
20240220,140400,72980705590,19790,19760,19800,19760,2649
|
|
20240220,140300,72928306850,19760,19770,19810,19760,8266
|
|
20240220,140200,72764808270,19780,19800,19800,19770,4040
|
|
20240220,140100,72684875490,19800,19810,19830,19790,8183
|
|
20240220,140000,72522726920,19820,19760,19820,19750,6203
|
|
20240220,135900,72399952210,19740,19760,19780,19740,5514
|
|
20240220,135800,72291000000,19750,19770,19780,19750,6566
|
|
20240220,135700,72161183910,19770,19740,19780,19740,6729
|
|
20240220,135600,72028248900,19740,19730,19740,19710,3132
|
|
20240220,135500,71966463750,19730,19700,19760,19700,4993
|
|
20240220,135400,71867949210,19710,19690,19710,19670,4169
|
|
20240220,135300,71785842280,19690,19660,19700,19640,9822
|
|
20240220,135200,71592662550,19650,19640,19670,19640,3726
|
|
20240220,135100,71519440460,19650,19670,19670,19630,16685
|
|
20240220,135000,71191611890,19670,19680,19690,19670,4490
|
|
20240220,134900,71103272660,19680,19680,19690,19670,2893
|
|
20240220,134800,71046349380,19670,19680,19700,19670,3664
|
|
20240220,134700,70974231710,19680,19710,19710,19680,3490
|
|
20240220,134600,70905515020,19710,19700,19710,19680,7819
|
|
20240220,134500,70751551800,19690,19740,19740,19690,5639
|
|
20240220,134400,70640428270,19740,19680,19760,19680,7407
|
|
20240220,134300,70494301040,19700,19740,19740,19670,13738
|
|
20240220,134200,70223643410,19740,19750,19750,19730,5698
|
|
20240220,134100,70111151700,19750,19760,19760,19730,4759
|
|
20240220,134000,70017178210,19750,19730,19760,19730,5603
|
|
20240220,133900,69906546670,19720,19730,19750,19720,7311
|
|
20240220,133800,69762286320,19730,19750,19760,19730,6698
|
|
20240220,133700,69630078940,19750,19750,19770,19750,2856
|
|
20240220,133600,69573652290,19760,19760,19770,19750,7406
|
|
20240220,133500,69427353730,19780,19790,19790,19760,1851
|
|
20240220,133400,69390749160,19770,19780,19790,19770,4679
|
|
20240220,133300,69298217620,19780,19780,19800,19770,5055
|
|
20240220,133200,69198219750,19770,19780,19780,19760,3784
|
|
20240220,133100,69123400330,19780,19730,19860,19720,15782
|
|
20240220,133000,68811016110,19730,19740,19780,19730,9346
|
|
20240220,132900,68626405760,19740,19800,19800,19740,10139
|
|
20240220,132800,68426003270,19800,19800,19810,19760,7795
|
|
20240220,132700,68271880610,19800,19800,19810,19770,10785
|
|
20240220,132600,68058456310,19800,19860,19860,19770,26186
|
|
20240220,132500,67539705370,19860,19890,19890,19860,9392
|
|
20240220,132400,67353050090,19890,19850,19890,19840,8787
|
|
20240220,132300,67178558040,19840,19870,19870,19830,7254
|
|
20240220,132200,67034622090,19870,19890,19890,19850,11337
|
|
20240220,132100,66809334450,19890,19920,19930,19880,15394
|
|
20240220,132000,66502896860,19930,19830,19930,19820,25961
|
|
20240220,131900,65986674350,19830,19910,19920,19810,26865
|
|
20240220,131800,65453185920,19910,19850,19910,19840,12098
|
|
20240220,131700,65212717670,19850,19940,19940,19840,31900
|
|
20240220,131600,64578277410,19930,19900,19940,19880,24865
|
|
20240220,131500,64083201080,19890,19950,19950,19840,51897
|
|
20240220,131400,63050170680,19950,19950,19950,19870,51918
|
|
20240220,131300,62015957820,19950,19870,19960,19860,76964
|
|
20240220,131200,60483173670,19870,19810,19870,19800,39694
|
|
20240220,131100,59695527800,19810,19790,19820,19760,24181
|
|
20240220,131000,59216824880,19790,19720,19820,19720,54112
|
|
20240220,130900,58146695850,19730,19690,19740,19680,14133
|
|
20240220,130800,57868080220,19690,19680,19710,19670,10698
|
|
20240220,130700,57657479880,19680,19670,19680,19670,1921
|
|
20240220,130600,57619682210,19680,19710,19710,19670,10859
|
|
20240220,130500,57405922750,19710,19640,19720,19640,18078
|
|
20240220,130400,57050001380,19630,19610,19640,19590,5606
|
|
20240220,130300,56940026000,19610,19620,19640,19610,4472
|
|
20240220,130200,56852265600,19620,19590,19650,19590,8470
|
|
20240220,130100,56686211090,19590,19660,19660,19580,10843
|
|
20240220,130000,56473427080,19660,19660,19670,19650,4840
|
|
20240220,125900,56378264380,19660,19660,19670,19650,8828
|
|
20240220,125800,56204756200,19660,19610,19660,19610,11866
|
|
20240220,125700,55971736740,19610,19600,19620,19600,5122
|
|
20240220,125600,55871292620,19590,19560,19590,19560,2913
|
|
20240220,125500,55814262990,19570,19570,19570,19550,2208
|
|
20240220,125400,55771066990,19570,19570,19570,19560,432
|
|
20240220,125300,55762613880,19570,19530,19570,19520,2709
|
|
20240220,125200,55709666840,19530,19520,19550,19520,1144
|
|
20240220,125100,55687323070,19550,19540,19560,19520,2689
|
|
20240220,125000,55634772790,19530,19480,19540,19480,3107
|
|
20240220,124900,55574174070,19490,19470,19500,19450,11113
|
|
20240220,124800,55357851260,19470,19510,19520,19470,7237
|
|
20240220,124700,55216767630,19510,19520,19530,19500,4966
|
|
20240220,124600,55119911060,19510,19540,19550,19510,5390
|
|
20240220,124500,55014666400,19540,19550,19560,19530,1320
|
|
20240220,124400,54988875260,19560,19560,19570,19530,3138
|
|
20240220,124300,54927532190,19560,19560,19570,19550,1745
|
|
20240220,124200,54893397560,19570,19560,19570,19550,2148
|
|
20240220,124100,54851373820,19560,19550,19560,19520,2095
|
|
20240220,124000,54810437220,19550,19540,19550,19520,1695
|
|
20240220,123900,54777317600,19540,19500,19550,19500,2570
|
|
20240220,123800,54727156630,19510,19510,19520,19500,3061
|
|
20240220,123700,54667433710,19520,19510,19600,19500,7984
|
|
20240220,123600,54511306820,19520,19510,19530,19500,6502
|
|
20240220,123500,54384459880,19510,19520,19530,19510,3915
|
|
20240220,123400,54308042520,19530,19530,19530,19510,2528
|
|
20240220,123300,54258685360,19520,19550,19550,19510,1990
|
|
20240220,123200,54219829070,19550,19540,19550,19500,2902
|
|
20240220,123100,54163164040,19530,19510,19560,19480,16875
|
|
20240220,123000,53834170050,19510,19530,19540,19510,4946
|
|
20240220,122900,53737621340,19540,19560,19570,19530,4865
|
|
20240220,122800,53642534590,19570,19540,19580,19530,2990
|
|
20240220,122700,53584089260,19540,19510,19550,19510,6936
|
|
20240220,122600,53448698290,19510,19560,19560,19510,17794
|
|
20240220,122500,53101225100,19560,19610,19650,19540,15933
|
|
20240220,122400,52789274030,19610,19590,19620,19590,3735
|
|
20240220,122300,52716074450,19590,19590,19600,19590,2658
|
|
20240220,122200,52663994650,19600,19600,19610,19590,3755
|
|
20240220,122100,52590418210,19610,19650,19660,19600,5575
|
|
20240220,122000,52480948740,19650,19660,19680,19650,4114
|
|
20240220,121900,52400061380,19680,19660,19690,19660,4360
|
|
20240220,121800,52314278050,19660,19600,19680,19580,12372
|
|
20240220,121700,52071602610,19600,19630,19630,19590,5949
|
|
20240220,121600,51954935100,19630,19630,19670,19610,2547
|
|
20240220,121500,51904910300,19610,19640,19640,19610,7681
|
|
20240220,121400,51754251020,19630,19640,19660,19610,6629
|
|
20240220,121300,51624111370,19640,19690,19690,19640,4232
|
|
20240220,121200,51540912320,19680,19720,19720,19680,7145
|
|
20240220,121100,51400122720,19710,19720,19740,19700,5477
|
|
20240220,121000,51292107820,19720,19690,19720,19680,6530
|
|
20240220,120900,51163476740,19700,19700,19700,19680,5278
|
|
20240220,120800,51059552610,19700,19700,19720,19690,4162
|
|
20240220,120700,50977558030,19700,19680,19710,19680,4171
|
|
20240220,120600,50895404600,19680,19660,19710,19650,7172
|
|
20240220,120500,50754186630,19660,19630,19670,19620,5508
|
|
20240220,120400,50646015230,19640,19640,19640,19620,5334
|
|
20240220,120300,50541290120,19640,19590,19650,19580,7630
|
|
20240220,120200,50391650410,19590,19610,19620,19550,25247
|
|
20240220,120100,49897160620,19610,19630,19640,19600,14952
|
|
20240220,120000,49603949720,19640,19690,19700,19630,10491
|
|
20240220,115900,49397824420,19700,19750,19760,19670,12033
|
|
20240220,115800,49160696220,19750,19780,19800,19710,14810
|
|
20240220,115700,48868070260,19780,19720,19790,19700,15910
|
|
20240220,115600,48553870420,19710,19790,19790,19710,19200
|
|
20240220,115500,48174726200,19780,19640,19800,19620,24568
|
|
20240220,115400,47690212230,19650,19680,19700,19650,12994
|
|
20240220,115300,47434596840,19690,19730,19740,19560,58932
|
|
20240220,115200,46277496820,19720,19710,19750,19710,14969
|
|
20240220,115100,45982151660,19700,19790,19790,19640,50109
|
|
20240220,115000,44995162260,19800,19820,19830,19710,51756
|
|
20240220,114900,43971482510,19820,19930,19930,19800,83475
|
|
20240220,114800,42312908910,19930,19860,19930,19810,87628
|
|
20240220,114700,40572045430,19860,19800,19900,19750,86142
|
|
20240220,114600,38863784440,19800,19800,19810,19740,70542
|
|
20240220,114500,37467895680,19790,19650,19800,19640,78287
|
|
20240220,114400,35923877200,19640,19640,19660,19640,12652
|
|
20240220,114300,35675271480,19640,19610,19650,19610,10090
|
|
20240220,114200,35477233550,19620,19600,19620,19600,5401
|
|
20240220,114100,35371335160,19600,19580,19610,19580,7844
|
|
20240220,114000,35217613520,19590,19500,19590,19500,5287
|
|
20240220,113900,35114240430,19500,19500,19530,19440,22120
|
|
20240220,113800,34683497660,19490,19510,19520,19490,7271
|
|
20240220,113700,34541711140,19520,19520,19520,19500,3951
|
|
20240220,113600,34464628560,19520,19510,19530,19510,2874
|
|
20240220,113500,34408538170,19510,19520,19520,19500,4222
|
|
20240220,113400,34326164990,19510,19520,19530,19510,4572
|
|
20240220,113300,34236953330,19520,19520,19530,19510,2529
|
|
20240220,113200,34187588010,19530,19500,19530,19500,11033
|
|
20240220,113100,33972393750,19500,19500,19560,19500,18819
|
|
20240220,113000,33605212670,19510,19570,19590,19500,29569
|
|
20240220,112900,33027475600,19570,19660,19660,19560,16063
|
|
20240220,112800,32712700240,19660,19600,19670,19570,18696
|
|
20240220,112700,32345937680,19580,19640,19650,19580,23658
|
|
20240220,112600,31881717640,19650,19640,19720,19620,64851
|
|
20240220,112500,30605869320,19640,19570,19680,19560,41657
|
|
20240220,112400,29788662870,19580,19560,19580,19550,8380
|
|
20240220,112300,29624704020,19550,19530,19560,19520,4588
|
|
20240220,112200,29535060690,19520,19570,19570,19500,10143
|
|
20240220,112100,29337017370,19570,19560,19570,19550,7762
|
|
20240220,112000,29185173170,19560,19520,19590,19510,18816
|
|
20240220,111900,28817125900,19540,19500,19540,19500,6011
|
|
20240220,111800,28699790530,19500,19510,19520,19470,7426
|
|
20240220,111700,28555018790,19510,19470,19530,19470,9684
|
|
20240220,111600,28366064470,19470,19530,19550,19460,16953
|
|
20240220,111500,28035369220,19530,19530,19530,19490,12959
|
|
20240220,111400,27782450980,19530,19450,19530,19440,36560
|
|
20240220,111300,27070195610,19450,19430,19460,19420,11664
|
|
20240220,111200,26843454580,19430,19420,19430,19410,3140
|
|
20240220,111100,26782469440,19410,19400,19420,19380,4722
|
|
20240220,111000,26690835520,19400,19360,19440,19350,14183
|
|
20240220,110900,26415534330,19380,19340,19380,19310,7105
|
|
20240220,110800,26278130480,19340,19360,19360,19330,3453
|
|
20240220,110700,26211343410,19360,19350,19370,19350,1250
|
|
20240220,110600,26187145600,19350,19380,19390,19340,6088
|
|
20240220,110500,26069266440,19380,19400,19400,19370,1964
|
|
20240220,110400,26031204460,19400,19380,19420,19360,2855
|
|
20240220,110300,25975862940,19370,19420,19430,19360,5267
|
|
20240220,110200,25873719640,19420,19380,19430,19370,7374
|
|
20240220,110100,25730613830,19390,19370,19390,19350,3581
|
|
20240220,110000,25661251900,19370,19370,19380,19360,1674
|
|
20240220,105900,25628830680,19370,19370,19390,19370,2514
|
|
20240220,105800,25580116040,19360,19340,19360,19330,2875
|
|
20240220,105700,25524493720,19330,19360,19370,19330,5549
|
|
20240220,105600,25417133640,19370,19380,19400,19360,7888
|
|
20240220,105500,25264324790,19380,19390,19400,19350,3288
|
|
20240220,105400,25200617280,19380,19370,19400,19370,5296
|
|
20240220,105300,25097938790,19350,19320,19360,19310,4680
|
|
20240220,105200,25007441350,19310,19280,19310,19280,3719
|
|
20240220,105100,24935690310,19280,19280,19290,19270,2847
|
|
20240220,105000,24880809460,19280,19290,19310,19280,2772
|
|
20240220,104900,24827340220,19290,19290,19310,19270,2753
|
|
20240220,104800,24774254470,19290,19330,19340,19290,5408
|
|
20240220,104700,24669831750,19320,19350,19420,19320,4143
|
|
20240220,104600,24589634100,19350,19330,19350,19320,1715
|
|
20240220,104500,24556480690,19330,19370,19380,19320,4308
|
|
20240220,104400,24473147750,19380,19420,19420,19370,4901
|
|
20240220,104300,24378076960,19420,19450,19460,19410,6959
|
|
20240220,104200,24242798640,19450,19430,19450,19420,14989
|
|
20240220,104100,23951362240,19430,19420,19440,19400,13055
|
|
20240220,104000,23697886760,19410,19360,19420,19360,16920
|
|
20240220,103900,23369717340,19340,19390,19400,19340,10810
|
|
20240220,103800,23160287110,19400,19350,19400,19340,12178
|
|
20240220,103700,22924418410,19350,19330,19350,19320,4456
|
|
20240220,103600,22838233920,19330,19320,19360,19310,8439
|
|
20240220,103500,22675112020,19330,19310,19330,19300,5511
|
|
20240220,103400,22568641160,19310,19260,19310,19240,7541
|
|
20240220,103300,22423283390,19250,19260,19270,19250,1206
|
|
20240220,103200,22400060750,19260,19270,19280,19260,2968
|
|
20240220,103100,22342882990,19280,19280,19290,19270,4626
|
|
20240220,103000,22253713120,19280,19300,19300,19280,2125
|
|
20240220,102900,22212709370,19280,19320,19330,19280,1479
|
|
20240220,102800,22184159510,19320,19290,19340,19280,4145
|
|
20240220,102700,22104122660,19290,19280,19290,19270,1597
|
|
20240220,102600,22073322890,19270,19290,19290,19270,2008
|
|
20240220,102500,22034623360,19280,19290,19300,19280,2303
|
|
20240220,102400,21990200600,19300,19270,19300,19260,2895
|
|
20240220,102300,21934369210,19270,19270,19300,19260,7807
|
|
20240220,102200,21783881190,19270,19220,19270,19210,5647
|
|
20240220,102100,21675229610,19210,19220,19230,19210,1974
|
|
20240220,102000,21637295850,19220,19230,19230,19210,2380
|
|
20240220,101900,21591555370,19230,19230,19240,19220,1482
|
|
20240220,101800,21563051150,19220,19220,19230,19210,1324
|
|
20240220,101700,21537606970,19210,19220,19220,19200,1937
|
|
20240220,101600,21500388920,19220,19210,19220,19210,1475
|
|
20240220,101500,21472050550,19220,19200,19220,19190,1921
|
|
20240220,101400,21435165710,19200,19190,19200,19180,965
|
|
20240220,101300,21416646880,19180,19180,19190,19180,1368
|
|
20240220,101200,21390401560,19190,19180,19200,19170,748
|
|
20240220,101100,21376052920,19180,19190,19190,19180,2041
|
|
20240220,101000,21336898520,19190,19120,19200,19120,4529
|
|
20240220,100900,21250234590,19130,19160,19160,19120,9516
|
|
20240220,100800,21068172050,19170,19180,19190,19150,5326
|
|
20240220,100700,20966063550,19180,19190,19200,19170,3644
|
|
20240220,100600,20896142300,19190,19190,19200,19170,2127
|
|
20240220,100500,20855321330,19190,19190,19200,19170,3601
|
|
20240220,100400,20786225900,19190,19180,19200,19180,3472
|
|
20240220,100300,20719604480,19180,19130,19190,19130,2811
|
|
20240220,100200,20665759890,19130,19120,19150,19100,6608
|
|
20240220,100100,20539457040,19120,19140,19140,19100,17168
|
|
20240220,100000,20211276140,19140,19180,19190,19130,22659
|
|
20240220,095900,19777111960,19180,19190,19200,19160,25804
|
|
20240220,095800,19282327920,19200,19240,19240,19180,13429
|
|
20240220,095700,19024390480,19230,19240,19280,19230,4424
|
|
20240220,095600,18939229770,19230,19260,19270,19230,6957
|
|
20240220,095500,18805340940,19260,19270,19280,19260,4664
|
|
20240220,095400,18715475580,19270,19310,19320,19270,4026
|
|
20240220,095300,18637786200,19320,19340,19340,19300,7214
|
|
20240220,095200,18498371610,19340,19400,19400,19330,14554
|
|
20240220,095100,18216633150,19400,19340,19420,19330,29807
|
|
20240220,095000,17638899420,19340,19290,19350,19280,8261
|
|
20240220,094900,17479329220,19300,19290,19320,19280,6216
|
|
20240220,094800,17359369590,19290,19310,19320,19270,5622
|
|
20240220,094700,17250903990,19310,19320,19320,19290,4579
|
|
20240220,094600,17162480450,19300,19250,19330,19230,14097
|
|
20240220,094500,16890556070,19250,19230,19260,19220,2990
|
|
20240220,094400,16833029080,19230,19200,19250,19180,4421
|
|
20240220,094300,16748049400,19200,19170,19200,19160,6183
|
|
20240220,094200,16629532330,19180,19180,19200,19170,5667
|
|
20240220,094100,16520834970,19190,19190,19220,19180,5549
|
|
20240220,094000,16414344660,19180,19190,19200,19160,7959
|
|
20240220,093900,16261700810,19190,19210,19210,19190,7064
|
|
20240220,093800,16126086350,19220,19230,19260,19200,10646
|
|
20240220,093700,15921440200,19230,19260,19260,19230,3740
|
|
20240220,093600,15849474860,19250,19260,19290,19250,4827
|
|
20240220,093500,15756469380,19260,19230,19290,19230,8983
|
|
20240220,093400,15583526430,19230,19210,19270,19200,8984
|
|
20240220,093300,15410718380,19200,19230,19230,19180,5901
|
|
20240220,093200,15297417540,19240,19270,19320,19230,25915
|
|
20240220,093100,14797747910,19270,19210,19300,19200,26323
|
|
20240220,093000,14291179420,19220,19170,19220,19160,5823
|
|
20240220,092900,14179450830,19170,19160,19180,19140,8467
|
|
20240220,092800,14017245250,19150,19150,19170,19150,6911
|
|
20240220,092700,13884823010,19170,19070,19180,19060,14290
|
|
20240220,092600,13611755020,19070,19110,19110,19060,22736
|
|
20240220,092500,13178072700,19110,19080,19140,19070,14746
|
|
20240220,092400,12896369430,19080,19090,19110,19070,17640
|
|
20240220,092300,12559713940,19110,19160,19160,19090,34324
|
|
20240220,092200,11903515710,19150,19180,19190,19150,13113
|
|
20240220,092100,11652187930,19180,19190,19200,19170,7421
|
|
20240220,092000,11509844610,19200,19180,19220,19170,6862
|
|
20240220,091900,11378203710,19190,19270,19280,19180,17055
|
|
20240220,091800,11050384670,19270,19290,19300,19230,12485
|
|
20240220,091700,10809789490,19290,19210,19290,19200,10870
|
|
20240220,091600,10600631280,19210,19220,19220,19190,4855
|
|
20240220,091500,10507395420,19200,19200,19220,19170,14484
|
|
20240220,091400,10229500910,19200,19250,19250,19180,15188
|
|
20240220,091300,9937716680,19240,19250,19260,19210,24302
|
|
20240220,091200,9470306550,19250,19160,19250,19120,28532
|
|
20240220,091100,8923806170,19140,19170,19200,19110,16003
|
|
20240220,091000,8617318640,19170,19070,19240,19060,22696
|
|
20240220,090900,8182637360,19060,19110,19110,19060,22565
|
|
20240220,090800,7752025640,19100,19160,19170,19100,26750
|
|
20240220,090700,7240528840,19160,19180,19190,19160,11652
|
|
20240220,090600,7017181040,19180,19190,19200,19150,22856
|
|
20240220,090500,6578700860,19160,19110,19260,19070,45442
|
|
20240220,090400,5709345430,19120,19140,19200,19100,27789
|
|
20240220,090300,5177769680,19140,19260,19290,19070,91530
|
|
20240220,090200,3425669460,19290,19280,19310,19190,49400
|
|
20240220,090100,2475466850,19280,19370,19490,19280,54339
|
|
20240220,090000,1421842280,19370,19460,19470,19350,66711
|