596 lines
33 KiB
CSV
596 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185300,65582151940,17820,17820,17820,17820,107034
|
|
20240213,185200,65582151940,17820,17820,17820,17820,0
|
|
20240213,185100,65582151940,17820,17820,17820,17820,0
|
|
20240213,185000,65582151940,17820,17820,17820,17820,0
|
|
20240213,184900,65582151940,17820,17820,17820,17820,0
|
|
20240213,184800,65582151940,17820,17820,17820,17820,0
|
|
20240213,184700,65582151940,17820,17820,17820,17820,0
|
|
20240213,184600,65582151940,17820,17820,17820,17820,0
|
|
20240213,184500,65582151940,17820,17820,17820,17820,0
|
|
20240213,184400,65582151940,17820,17820,17820,17820,0
|
|
20240213,184300,65582151940,17820,17820,17820,17820,0
|
|
20240213,184200,65582151940,17820,17820,17820,17820,0
|
|
20240213,184100,65582151940,17820,17820,17820,17820,0
|
|
20240213,184000,65582151940,17820,17820,17820,17820,0
|
|
20240213,183900,65582151940,17820,17820,17820,17820,0
|
|
20240213,183800,65582151940,17820,17820,17820,17820,0
|
|
20240213,183700,65582151940,17820,17820,17820,17820,0
|
|
20240213,183600,65582151940,17820,17820,17820,17820,0
|
|
20240213,183500,65582151940,17820,17820,17820,17820,0
|
|
20240213,183400,65582151940,17820,17820,17820,17820,0
|
|
20240213,183300,65582151940,17820,17820,17820,17820,0
|
|
20240213,183200,65582151940,17820,17820,17820,17820,0
|
|
20240213,183100,65582151940,17820,17820,17820,17820,0
|
|
20240213,183000,65582151940,17820,17820,17820,17820,0
|
|
20240213,182900,65582151940,17820,17820,17820,17820,0
|
|
20240213,182800,65582151940,17820,17820,17820,17820,0
|
|
20240213,182700,65582151940,17820,17820,17820,17820,0
|
|
20240213,182600,65582151940,17820,17820,17820,17820,0
|
|
20240213,182500,65582151940,17820,17820,17820,17820,0
|
|
20240213,182400,65582151940,17820,17820,17820,17820,0
|
|
20240213,182300,65582151940,17820,17820,17820,17820,107034
|
|
20240213,182200,65582151940,17820,17820,17820,17820,0
|
|
20240213,182100,65582151940,17820,17820,17820,17820,0
|
|
20240213,182000,65582151940,17820,17820,17820,17820,0
|
|
20240213,181900,65582151940,17820,17820,17820,17820,0
|
|
20240213,181800,65582151940,17820,17820,17820,17820,0
|
|
20240213,181700,65582151940,17820,17820,17820,17820,0
|
|
20240213,181600,65582151940,17820,17820,17820,17820,0
|
|
20240213,181500,65582151940,17820,17820,17820,17820,0
|
|
20240213,181400,65582151940,17820,17820,17820,17820,0
|
|
20240213,181300,65582151940,17820,17820,17820,17820,0
|
|
20240213,181200,65582151940,17820,17820,17820,17820,0
|
|
20240213,181100,65582151940,17820,17820,17820,17820,0
|
|
20240213,181000,65582151940,17820,17820,17820,17820,0
|
|
20240213,180900,65582151940,17820,17820,17820,17820,0
|
|
20240213,180800,65582151940,17820,17820,17820,17820,0
|
|
20240213,180700,65582151940,17820,17820,17820,17820,0
|
|
20240213,180600,65582151940,17820,17820,17820,17820,0
|
|
20240213,180500,65582151940,17820,17820,17820,17820,0
|
|
20240213,180400,65582151940,17820,17820,17820,17820,0
|
|
20240213,180300,65582151940,17820,17820,17820,17820,0
|
|
20240213,180200,65582151940,17820,17820,17820,17820,0
|
|
20240213,180100,65582151940,17820,17820,17820,17820,0
|
|
20240213,180000,65582151940,17820,17820,17820,17820,0
|
|
20240213,175900,65582151940,17820,17820,17820,17820,0
|
|
20240213,175800,65582151940,17820,17820,17820,17820,0
|
|
20240213,175700,65582151940,17820,17820,17820,17820,0
|
|
20240213,175600,65582151940,17820,17820,17820,17820,0
|
|
20240213,175500,65582151940,17820,17820,17820,17820,0
|
|
20240213,175400,65582151940,17820,17820,17820,17820,0
|
|
20240213,175300,65582151940,17820,17820,17820,17820,107034
|
|
20240213,175200,65582151940,17820,17820,17820,17820,0
|
|
20240213,175100,65582151940,17820,17820,17820,17820,0
|
|
20240213,175000,65582151940,17820,17820,17820,17820,0
|
|
20240213,174900,65582151940,17820,17820,17820,17820,0
|
|
20240213,174800,65582151940,17820,17820,17820,17820,0
|
|
20240213,174700,65582151940,17820,17820,17820,17820,0
|
|
20240213,174600,65582151940,17820,17820,17820,17820,0
|
|
20240213,174500,65582151940,17820,17820,17820,17820,0
|
|
20240213,174400,65582151940,17820,17820,17820,17820,0
|
|
20240213,174300,65582151940,17820,17820,17820,17820,0
|
|
20240213,174200,65582151940,17820,17820,17820,17820,0
|
|
20240213,174100,65582151940,17820,17820,17820,17820,0
|
|
20240213,174000,65582151940,17820,17820,17820,17820,0
|
|
20240213,173900,65582151940,17820,17820,17820,17820,0
|
|
20240213,173800,65582151940,17820,17820,17820,17820,0
|
|
20240213,173700,65582151940,17820,17820,17820,17820,0
|
|
20240213,173600,65582151940,17820,17820,17820,17820,0
|
|
20240213,173500,65582151940,17820,17820,17820,17820,0
|
|
20240213,173400,65582151940,17820,17820,17820,17820,0
|
|
20240213,173300,65582151940,17820,17820,17820,17820,0
|
|
20240213,173200,65582151940,17820,17820,17820,17820,0
|
|
20240213,173100,65582151940,17820,17820,17820,17820,0
|
|
20240213,173000,65582151940,17820,17820,17820,17820,0
|
|
20240213,172900,65582151940,17820,17820,17820,17820,0
|
|
20240213,172800,65582151940,17820,17820,17820,17820,0
|
|
20240213,172700,65582151940,17820,17820,17820,17820,0
|
|
20240213,172600,65582151940,17820,17820,17820,17820,0
|
|
20240213,172500,65582151940,17820,17820,17820,17820,0
|
|
20240213,172400,65582151940,17820,17820,17820,17820,0
|
|
20240213,172300,65582151940,17820,17820,17820,17820,107034
|
|
20240213,172200,65582151940,17820,17820,17820,17820,0
|
|
20240213,172100,65582151940,17820,17820,17820,17820,0
|
|
20240213,172000,65582151940,17820,17820,17820,17820,0
|
|
20240213,171900,65582151940,17820,17820,17820,17820,0
|
|
20240213,171800,65582151940,17820,17820,17820,17820,0
|
|
20240213,171700,65582151940,17820,17820,17820,17820,0
|
|
20240213,171600,65582151940,17820,17820,17820,17820,0
|
|
20240213,171500,65582151940,17820,17820,17820,17820,0
|
|
20240213,171400,65582151940,17820,17820,17820,17820,0
|
|
20240213,171300,65582151940,17820,17820,17820,17820,0
|
|
20240213,171200,65582151940,17820,17820,17820,17820,0
|
|
20240213,171100,65582151940,17820,17820,17820,17820,0
|
|
20240213,171000,65582151940,17820,17820,17820,17820,0
|
|
20240213,170900,65582151940,17820,17820,17820,17820,0
|
|
20240213,170800,65582151940,17820,17820,17820,17820,0
|
|
20240213,170700,65582151940,17820,17820,17820,17820,0
|
|
20240213,170600,65582151940,17820,17820,17820,17820,0
|
|
20240213,170500,65582151940,17820,17820,17820,17820,0
|
|
20240213,170400,65582151940,17820,17820,17820,17820,0
|
|
20240213,170300,65582151940,17820,17820,17820,17820,0
|
|
20240213,170200,65582151940,17820,17820,17820,17820,0
|
|
20240213,170100,65582151940,17820,17820,17820,17820,0
|
|
20240213,170000,65582151940,17820,17820,17820,17820,0
|
|
20240213,165900,65582151940,17820,17820,17820,17820,0
|
|
20240213,165800,65582151940,17820,17820,17820,17820,0
|
|
20240213,165700,65582151940,17820,17820,17820,17820,0
|
|
20240213,165600,65582151940,17820,17820,17820,17820,0
|
|
20240213,165500,65582151940,17820,17820,17820,17820,0
|
|
20240213,165400,65582151940,17820,17820,17820,17820,0
|
|
20240213,165300,65582151940,17820,17820,17820,17820,107034
|
|
20240213,165200,65582151940,17820,17820,17820,17820,0
|
|
20240213,165100,65582151940,17820,17820,17820,17820,0
|
|
20240213,165000,65582151940,17820,17820,17820,17820,0
|
|
20240213,164900,65582151940,17820,17820,17820,17820,0
|
|
20240213,164800,65582151940,17820,17820,17820,17820,0
|
|
20240213,164700,65582151940,17820,17820,17820,17820,0
|
|
20240213,164600,65582151940,17820,17820,17820,17820,0
|
|
20240213,164500,65582151940,17820,17820,17820,17820,0
|
|
20240213,164400,65582151940,17820,17820,17820,17820,0
|
|
20240213,164300,65582151940,17820,17820,17820,17820,0
|
|
20240213,164200,65582151940,17820,17820,17820,17820,0
|
|
20240213,164100,65582151940,17820,17820,17820,17820,0
|
|
20240213,164000,65582151940,17820,17820,17820,17820,0
|
|
20240213,163900,65582151940,17820,17820,17820,17820,0
|
|
20240213,163800,65582151940,17820,17820,17820,17820,0
|
|
20240213,163700,65582151940,17820,17820,17820,17820,0
|
|
20240213,163600,65582151940,17820,17820,17820,17820,0
|
|
20240213,163500,65582151940,17820,17820,17820,17820,0
|
|
20240213,163400,65582151940,17820,17820,17820,17820,0
|
|
20240213,163300,65582151940,17820,17820,17820,17820,0
|
|
20240213,163200,65582151940,17820,17820,17820,17820,0
|
|
20240213,163100,65582151940,17820,17820,17820,17820,0
|
|
20240213,163000,65582151940,17820,17820,17820,17820,0
|
|
20240213,162900,65582151940,17820,17820,17820,17820,0
|
|
20240213,162800,65582151940,17820,17820,17820,17820,0
|
|
20240213,162700,65582151940,17820,17820,17820,17820,0
|
|
20240213,162600,65582151940,17820,17820,17820,17820,0
|
|
20240213,162500,65582151940,17820,17820,17820,17820,0
|
|
20240213,162400,65582151940,17820,17820,17820,17820,0
|
|
20240213,162300,65582151940,17820,17820,17820,17820,107034
|
|
20240213,162200,65582151940,17820,17820,17820,17820,0
|
|
20240213,162100,65582151940,17820,17820,17820,17820,0
|
|
20240213,162000,65582151940,17820,17820,17820,17820,0
|
|
20240213,161900,65582151940,17820,17820,17820,17820,0
|
|
20240213,161800,65582151940,17820,17820,17820,17820,0
|
|
20240213,161700,65582151940,17820,17820,17820,17820,0
|
|
20240213,161600,65582151940,17820,17820,17820,17820,0
|
|
20240213,161500,65582151940,17820,17820,17820,17820,0
|
|
20240213,161400,65582151940,17820,17820,17820,17820,0
|
|
20240213,161300,65582151940,17820,17820,17820,17820,0
|
|
20240213,161200,65582151940,17820,17820,17820,17820,0
|
|
20240213,161100,65582151940,17820,17820,17820,17820,0
|
|
20240213,161000,65582151940,17820,17820,17820,17820,0
|
|
20240213,160900,65582151940,17820,17820,17820,17820,0
|
|
20240213,160800,65582151940,17820,17820,17820,17820,0
|
|
20240213,160700,65582151940,17820,17820,17820,17820,0
|
|
20240213,160600,65582151940,17820,17820,17820,17820,0
|
|
20240213,160500,65582151940,17820,17820,17820,17820,0
|
|
20240213,160400,65582151940,17820,17820,17820,17820,0
|
|
20240213,160300,65582151940,17820,17820,17820,17820,0
|
|
20240213,160200,65582151940,17820,17820,17820,17820,0
|
|
20240213,160100,65582151940,17820,17820,17820,17820,0
|
|
20240213,160000,65582151940,17820,17820,17820,17820,0
|
|
20240213,155900,65582151940,17820,17820,17820,17820,0
|
|
20240213,155800,65582151940,17820,17820,17820,17820,0
|
|
20240213,155700,65582151940,17820,17820,17820,17820,0
|
|
20240213,155600,65582151940,17820,17820,17820,17820,0
|
|
20240213,155500,65582151940,17820,17820,17820,17820,0
|
|
20240213,155400,65582151940,17820,17820,17820,17820,0
|
|
20240213,155300,65582151940,17820,17820,17820,17820,107034
|
|
20240213,155200,65582151940,17820,17820,17820,17820,0
|
|
20240213,155100,65582151940,17820,17820,17820,17820,0
|
|
20240213,155000,65582151940,17820,17820,17820,17820,0
|
|
20240213,154900,65582151940,17820,17820,17820,17820,0
|
|
20240213,154800,65582151940,17820,17820,17820,17820,0
|
|
20240213,154700,65582151940,17820,17820,17820,17820,0
|
|
20240213,154600,65582151940,17820,17820,17820,17820,0
|
|
20240213,154500,65582151940,17820,17820,17820,17820,0
|
|
20240213,154400,65582151940,17820,17820,17820,17820,0
|
|
20240213,154300,65582151940,17820,17820,17820,17820,0
|
|
20240213,154200,65582151940,17820,17820,17820,17820,0
|
|
20240213,154100,65582151940,17820,17820,17820,17820,0
|
|
20240213,154000,65582151940,17820,17820,17820,17820,0
|
|
20240213,153900,65582151940,17820,17820,17820,17820,0
|
|
20240213,153800,65582151940,17820,17820,17820,17820,0
|
|
20240213,153700,65582151940,17820,17820,17820,17820,0
|
|
20240213,153600,65582151940,17820,17820,17820,17820,0
|
|
20240213,153500,65582151940,17820,17820,17820,17820,0
|
|
20240213,153400,65582151940,17820,17820,17820,17820,0
|
|
20240213,153300,65582151940,17820,17820,17820,17820,0
|
|
20240213,153200,65582151940,17820,17820,17820,17820,0
|
|
20240213,153100,65582151940,17820,17820,17820,17820,0
|
|
20240213,153000,65582151940,17820,17820,17820,17820,107034
|
|
20240213,152900,63674806060,17840,17840,17840,17840,0
|
|
20240213,152800,63674806060,17840,17840,17840,17840,0
|
|
20240213,152700,63674806060,17840,17840,17840,17840,0
|
|
20240213,152600,63674806060,17840,17840,17840,17840,0
|
|
20240213,152500,63674806060,17840,17840,17840,17840,0
|
|
20240213,152400,63674806060,17840,17840,17840,17840,0
|
|
20240213,152300,63674806060,17840,17840,17840,17840,0
|
|
20240213,152200,63674806060,17840,17840,17840,17840,0
|
|
20240213,152100,63674806060,17840,17840,17840,17840,0
|
|
20240213,152000,63674806060,17840,17840,17840,17840,0
|
|
20240213,151900,63674806060,17840,17820,17840,17820,17853
|
|
20240213,151800,63356486670,17830,17830,17840,17820,17077
|
|
20240213,151700,63052000020,17830,17830,17840,17820,13698
|
|
20240213,151600,62807780810,17830,17820,17840,17810,20557
|
|
20240213,151500,62441277090,17830,17840,17850,17810,27608
|
|
20240213,151400,61949148130,17840,17830,17850,17830,19813
|
|
20240213,151300,61595811890,17830,17850,17850,17830,10936
|
|
20240213,151200,61400798530,17830,17860,17870,17830,20241
|
|
20240213,151100,61039559560,17870,17850,17870,17850,17548
|
|
20240213,151000,60726218620,17860,17870,17870,17850,18634
|
|
20240213,150900,60393417160,17870,17880,17880,17860,9293
|
|
20240213,150800,60227364630,17880,17870,17880,17860,8075
|
|
20240213,150700,60083044660,17860,17860,17870,17850,9029
|
|
20240213,150600,59921769200,17860,17850,17860,17850,16197
|
|
20240213,150500,59632569640,17860,17880,17880,17850,20830
|
|
20240213,150400,59260462530,17870,17890,17890,17870,14117
|
|
20240213,150300,59008070550,17890,17900,17910,17880,33038
|
|
20240213,150200,58416807530,17900,17910,17910,17900,13533
|
|
20240213,150100,58174489740,17910,17900,17910,17900,14884
|
|
20240213,150000,57907983320,17900,17920,17920,17900,20472
|
|
20240213,145900,57541368180,17910,17920,17930,17910,10727
|
|
20240213,145800,57349208230,17920,17910,17930,17910,6180
|
|
20240213,145700,57238469620,17920,17920,17930,17910,15375
|
|
20240213,145600,56963002910,17920,17940,17950,17920,9793
|
|
20240213,145500,56787441090,17940,17920,17950,17920,5311
|
|
20240213,145400,56692208810,17920,17920,17930,17910,11201
|
|
20240213,145300,56491491720,17930,17940,17940,17920,8333
|
|
20240213,145200,56342091600,17930,17940,17960,17930,6991
|
|
20240213,145100,56216618670,17940,17920,17940,17910,10993
|
|
20240213,145000,56019578070,17920,17920,17920,17910,11949
|
|
20240213,144900,55805529610,17920,17930,17930,17910,9865
|
|
20240213,144800,55628754840,17930,17930,17940,17920,10918
|
|
20240213,144700,55433004840,17940,17950,17950,17930,6768
|
|
20240213,144600,55311591860,17950,17950,17950,17940,12421
|
|
20240213,144500,55088723550,17940,17960,17970,17940,42355
|
|
20240213,144400,54328365070,17970,17970,17970,17960,5453
|
|
20240213,144300,54230420560,17970,17970,17970,17960,5965
|
|
20240213,144200,54123266550,17960,17970,17970,17960,3998
|
|
20240213,144100,54051442160,17970,17960,17970,17960,3433
|
|
20240213,144000,53989774370,17960,17960,17970,17960,6901
|
|
20240213,143900,53865801590,17970,17970,17980,17960,19822
|
|
20240213,143800,53509728200,17970,17980,17980,17970,7915
|
|
20240213,143700,53367477450,17980,17980,17980,17970,2595
|
|
20240213,143600,53320831090,17970,17980,17990,17970,3835
|
|
20240213,143500,53251886280,17980,17970,17990,17960,8443
|
|
20240213,143400,53100177980,17970,17970,17990,17960,17139
|
|
20240213,143300,52792176450,17980,17990,17990,17970,3759
|
|
20240213,143200,52724594810,17980,17980,17990,17970,5731
|
|
20240213,143100,52621582900,17980,17970,17980,17970,6425
|
|
20240213,143000,52506080020,17980,17970,17980,17970,5657
|
|
20240213,142900,52404406100,17970,17970,17970,17960,5619
|
|
20240213,142800,52303445590,17970,17970,17970,17960,10562
|
|
20240213,142700,52113693580,17970,17990,17990,17970,17479
|
|
20240213,142600,51799475910,17980,18010,18010,17980,30815
|
|
20240213,142500,51244988860,18000,18010,18010,18000,6434
|
|
20240213,142400,51129167780,18010,18020,18020,18000,10947
|
|
20240213,142300,50932026180,18020,18020,18020,18010,2714
|
|
20240213,142200,50883130020,18020,18020,18020,18010,4795
|
|
20240213,142100,50796759880,18020,18020,18030,18010,3316
|
|
20240213,142000,50737008120,18020,18020,18030,18010,3584
|
|
20240213,141900,50672426820,18010,18020,18030,18010,9821
|
|
20240213,141800,50495476410,18010,18020,18020,18010,3668
|
|
20240213,141700,50429411400,18010,18010,18020,18000,13147
|
|
20240213,141600,50192642540,18010,18010,18020,18000,16630
|
|
20240213,141500,49893150030,18010,18020,18020,18010,2970
|
|
20240213,141400,49839655870,18020,18030,18030,18010,5672
|
|
20240213,141300,49737449480,18030,18030,18030,18020,6901
|
|
20240213,141200,49613080710,18020,18030,18040,18020,6859
|
|
20240213,141100,49489420880,18030,18040,18050,18030,2065
|
|
20240213,141000,49452166260,18040,18050,18050,18040,4082
|
|
20240213,140900,49378521910,18050,18050,18050,18040,1592
|
|
20240213,140800,49349796540,18040,18050,18060,18040,5941
|
|
20240213,140700,49242577510,18060,18050,18060,18050,6257
|
|
20240213,140600,49129635280,18050,18040,18050,18040,2521
|
|
20240213,140500,49084139110,18050,18040,18050,18030,5909
|
|
20240213,140400,48977529960,18040,18040,18040,18030,1511
|
|
20240213,140300,48950281640,18040,18030,18040,18030,2261
|
|
20240213,140200,48909505050,18040,18030,18040,18030,2123
|
|
20240213,140100,48871220810,18030,18040,18040,18030,1334
|
|
20240213,140000,48847156340,18030,18040,18040,18030,1321
|
|
20240213,135900,48823335130,18040,18040,18050,18030,4542
|
|
20240213,135800,48741398550,18050,18040,18050,18040,2692
|
|
20240213,135700,48692826780,18050,18060,18060,18040,1874
|
|
20240213,135600,48659002620,18060,18060,18060,18040,4355
|
|
20240213,135500,48580389410,18060,18060,18060,18050,5583
|
|
20240213,135400,48479591090,18060,18030,18060,18030,17413
|
|
20240213,135300,48165297540,18030,18040,18040,18030,3576
|
|
20240213,135200,48100804200,18040,18040,18040,18030,556
|
|
20240213,135100,48090774480,18040,18040,18040,18030,2776
|
|
20240213,135000,48040702740,18040,18030,18040,18030,945
|
|
20240213,134900,48023659260,18030,18030,18040,18020,4942
|
|
20240213,134800,47934553670,18040,18030,18040,18030,3512
|
|
20240213,134700,47871227040,18040,18030,18040,18020,6596
|
|
20240213,134600,47752309410,18030,18030,18030,18020,1810
|
|
20240213,134500,47719680400,18020,18020,18030,18020,3323
|
|
20240213,134400,47659781440,18020,18030,18030,18020,1676
|
|
20240213,134300,47629574420,18020,18020,18030,18010,4037
|
|
20240213,134200,47556829400,18020,18020,18020,18010,4400
|
|
20240213,134100,47477553820,18020,18010,18020,18000,5531
|
|
20240213,134000,47377928380,18010,17990,18010,17990,19511
|
|
20240213,133900,47026748470,18000,18000,18000,17990,2000
|
|
20240213,133800,46990761070,18000,18000,18000,17990,3431
|
|
20240213,133700,46929024850,17990,17970,18000,17970,9968
|
|
20240213,133600,46749775040,17960,17960,17970,17950,23766
|
|
20240213,133500,46322931100,17970,17970,17980,17960,14064
|
|
20240213,133400,46070257810,17980,18010,18010,17970,48753
|
|
20240213,133300,45192906140,18010,18020,18020,18000,64644
|
|
20240213,133200,44029012880,18020,18030,18040,18010,30645
|
|
20240213,133100,43476809620,18040,18050,18050,18030,32629
|
|
20240213,133000,42888332890,18050,18060,18060,18040,6657
|
|
20240213,132900,42768176250,18050,18060,18060,18050,7142
|
|
20240213,132800,42639258950,18060,18050,18060,18050,3019
|
|
20240213,132700,42584763920,18060,18060,18060,18050,7085
|
|
20240213,132600,42456861810,18060,18060,18060,18050,2480
|
|
20240213,132500,42412079250,18060,18060,18060,18050,1696
|
|
20240213,132400,42381456410,18050,18060,18060,18050,2001
|
|
20240213,132300,42345331860,18060,18050,18060,18050,2982
|
|
20240213,132200,42291495120,18060,18050,18060,18040,3345
|
|
20240213,132100,42231117020,18050,18050,18060,18040,7139
|
|
20240213,132000,42102256260,18050,18040,18060,18040,8032
|
|
20240213,131900,41957283060,18040,18080,18080,18040,62834
|
|
20240213,131800,40822831260,18070,18080,18090,18070,8480
|
|
20240213,131700,40669526180,18070,18090,18090,18070,11797
|
|
20240213,131600,40456228800,18090,18090,18090,18080,3529
|
|
20240213,131500,40392421810,18090,18090,18090,18080,7233
|
|
20240213,131400,40261587880,18090,18100,18110,18090,16871
|
|
20240213,131300,39956297340,18110,18110,18110,18100,4233
|
|
20240213,131200,39879667790,18100,18110,18110,18100,8911
|
|
20240213,131100,39718364450,18110,18110,18110,18100,807
|
|
20240213,131000,39703752030,18100,18100,18110,18100,3149
|
|
20240213,130900,39646738750,18100,18110,18110,18100,7244
|
|
20240213,130800,39515549950,18110,18120,18120,18110,4100
|
|
20240213,130700,39441297250,18110,18130,18130,18110,8423
|
|
20240213,130600,39288681150,18120,18140,18140,18120,12249
|
|
20240213,130500,39066602120,18130,18130,18140,18130,3710
|
|
20240213,130400,38999332190,18140,18140,18140,18130,2221
|
|
20240213,130300,38959053250,18130,18140,18140,18130,1265
|
|
20240213,130200,38936108110,18130,18140,18140,18130,1801
|
|
20240213,130100,38903451690,18140,18140,18140,18130,1074
|
|
20240213,130000,38883975600,18130,18140,18140,18130,1745
|
|
20240213,125900,38852325670,18140,18140,18140,18130,2514
|
|
20240213,125800,38806726300,18140,18130,18140,18130,4494
|
|
20240213,125700,38725230000,18140,18140,18150,18130,3247
|
|
20240213,125600,38666326380,18140,18150,18150,18140,4144
|
|
20240213,125500,38591120220,18150,18130,18150,18130,577
|
|
20240213,125400,38580653380,18140,18150,18150,18130,5301
|
|
20240213,125300,38484492100,18140,18140,18150,18140,2530
|
|
20240213,125200,38438589300,18140,18140,18140,18140,886
|
|
20240213,125100,38422517260,18140,18140,18150,18130,2678
|
|
20240213,125000,38373938240,18130,18140,18140,18130,1562
|
|
20240213,124900,38345609750,18140,18130,18140,18130,966
|
|
20240213,124800,38328087350,18140,18140,18140,18130,3819
|
|
20240213,124700,38258812760,18140,18150,18150,18140,350
|
|
20240213,124600,38252462030,18150,18130,18150,18130,2438
|
|
20240213,124500,38208234330,18130,18130,18140,18130,1998
|
|
20240213,124400,38172005160,18130,18140,18140,18130,1941
|
|
20240213,124300,38136808200,18130,18120,18140,18120,2015
|
|
20240213,124200,38100271710,18120,18130,18130,18120,3091
|
|
20240213,124100,38044238690,18130,18110,18130,18110,2781
|
|
20240213,124000,37993847750,18120,18110,18120,18110,1126
|
|
20240213,123900,37973448010,18110,18110,18120,18110,7470
|
|
20240213,123800,37838159900,18110,18100,18110,18100,5473
|
|
20240213,123700,37739046110,18100,18120,18120,18100,8301
|
|
20240213,123600,37588725120,18110,18140,18140,18110,4173
|
|
20240213,123500,37513106870,18130,18150,18150,18130,5070
|
|
20240213,123400,37421161540,18150,18160,18160,18140,5306
|
|
20240213,123300,37324862130,18160,18160,18160,18150,2686
|
|
20240213,123200,37276105830,18150,18160,18160,18150,958
|
|
20240213,123100,37258712840,18160,18160,18170,18150,5702
|
|
20240213,123000,37155165290,18160,18170,18170,18160,2235
|
|
20240213,122900,37114565790,18170,18180,18180,18170,4082
|
|
20240213,122800,37040391070,18170,18170,18180,18170,1382
|
|
20240213,122700,37015278720,18170,18180,18180,18170,5247
|
|
20240213,122600,36919914650,18180,18170,18180,18170,688
|
|
20240213,122500,36907408340,18170,18170,18180,18170,1482
|
|
20240213,122400,36880473080,18180,18170,18180,18170,1378
|
|
20240213,122300,36855425790,18170,18180,18180,18170,1962
|
|
20240213,122200,36819762950,18170,18180,18180,18170,1273
|
|
20240213,122100,36796627940,18170,18170,18180,18160,1088
|
|
20240213,122000,36776858640,18170,18160,18180,18160,984
|
|
20240213,121900,36758980010,18160,18170,18170,18160,2475
|
|
20240213,121800,36714021550,18170,18170,18180,18170,3418
|
|
20240213,121700,36651898730,18170,18190,18190,18170,4654
|
|
20240213,121600,36567313350,18190,18180,18190,18170,3518
|
|
20240213,121500,36503355400,18180,18170,18180,18170,2679
|
|
20240213,121400,36454663420,18170,18170,18180,18160,5551
|
|
20240213,121300,36353793240,18170,18160,18170,18160,2264
|
|
20240213,121200,36312657920,18170,18150,18170,18150,2578
|
|
20240213,121100,36265834640,18150,18170,18170,18150,3335
|
|
20240213,121000,36205289770,18170,18180,18180,18170,1435
|
|
20240213,120900,36179209220,18170,18170,18180,18170,3136
|
|
20240213,120800,36122220180,18170,18180,18190,18170,1954
|
|
20240213,120700,36086696570,18180,18140,18190,18130,29813
|
|
20240213,120600,35545340540,18140,18140,18140,18130,1526
|
|
20240213,120500,35517660540,18130,18130,18140,18130,4598
|
|
20240213,120400,35434288100,18130,18130,18130,18120,1953
|
|
20240213,120300,35398880820,18130,18130,18130,18120,1301
|
|
20240213,120200,35375296030,18130,18130,18130,18120,1221
|
|
20240213,120100,35353166330,18120,18130,18130,18120,2904
|
|
20240213,120000,35300538860,18130,18120,18130,18120,1744
|
|
20240213,115900,35268930700,18130,18130,18140,18120,9666
|
|
20240213,115800,35093656620,18140,18140,18140,18130,1030
|
|
20240213,115700,35074977030,18130,18140,18140,18130,1470
|
|
20240213,115600,35048323770,18130,18130,18130,18120,2032
|
|
20240213,115500,35011493020,18120,18120,18130,18110,2742
|
|
20240213,115400,34961807380,18120,18110,18120,18110,742
|
|
20240213,115300,34948366140,18110,18120,18120,18110,1956
|
|
20240213,115200,34912940030,18120,18100,18120,18100,2223
|
|
20240213,115100,34872681000,18120,18120,18140,18100,9434
|
|
20240213,115000,34701815590,18130,18130,18130,18120,1726
|
|
20240213,114900,34670528420,18120,18130,18130,18120,1323
|
|
20240213,114800,34646543240,18130,18130,18130,18120,4537
|
|
20240213,114700,34564312790,18130,18120,18130,18120,1209
|
|
20240213,114600,34542400260,18130,18130,18130,18120,1554
|
|
20240213,114500,34514227540,18130,18130,18130,18120,852
|
|
20240213,114400,34498785000,18120,18120,18130,18120,2126
|
|
20240213,114300,34460258990,18120,18100,18120,18100,1865
|
|
20240213,114200,34426478410,18100,18090,18110,18090,2903
|
|
20240213,114100,34373948420,18100,18090,18100,18090,4321
|
|
20240213,114000,34295751980,18090,18090,18100,18080,4012
|
|
20240213,113900,34223172100,18100,18100,18110,18090,2955
|
|
20240213,113800,34169696750,18100,18100,18110,18090,4266
|
|
20240213,113700,34092490220,18110,18090,18110,18090,1399
|
|
20240213,113600,34067172180,18100,18080,18100,18080,6060
|
|
20240213,113500,33957531790,18080,18090,18090,18080,1606
|
|
20240213,113400,33928484470,18090,18090,18090,18080,2272
|
|
20240213,113300,33887399390,18090,18100,18100,18080,5043
|
|
20240213,113200,33796171550,18100,18100,18110,18090,1439
|
|
20240213,113100,33770132650,18100,18100,18110,18100,5823
|
|
20240213,113000,33664734700,18110,18120,18130,18100,5136
|
|
20240213,112900,33571723110,18120,18120,18130,18120,3186
|
|
20240213,112800,33513991480,18120,18130,18130,18120,1769
|
|
20240213,112700,33481935700,18130,18130,18130,18120,1126
|
|
20240213,112600,33461531140,18120,18120,18130,18120,2121
|
|
20240213,112500,33423095070,18120,18130,18140,18120,4584
|
|
20240213,112400,33339996330,18130,18160,18160,18130,4062
|
|
20240213,112300,33266295090,18160,18180,18180,18150,4398
|
|
20240213,112200,33186427460,18180,18180,18180,18170,3818
|
|
20240213,112100,33117053020,18180,18170,18180,18170,3249
|
|
20240213,112000,33058014630,18180,18180,18180,18170,945
|
|
20240213,111900,33040842570,18180,18180,18190,18170,3883
|
|
20240213,111800,32970249270,18190,18180,18190,18170,5361
|
|
20240213,111700,32872783140,18170,18180,18180,18170,1321
|
|
20240213,111600,32848769430,18180,18180,18190,18170,1865
|
|
20240213,111500,32814864390,18190,18150,18190,18150,11952
|
|
20240213,111400,32597720110,18150,18150,18160,18150,572
|
|
20240213,111300,32587333290,18160,18130,18170,18130,17821
|
|
20240213,111200,32263763470,18130,18120,18130,18110,14787
|
|
20240213,111100,31995788370,18120,18110,18120,18110,1361
|
|
20240213,111000,31971133370,18110,18090,18120,18090,7465
|
|
20240213,110900,31836005840,18090,18070,18090,18060,15486
|
|
20240213,110800,31556101100,18070,18070,18070,18060,7426
|
|
20240213,110700,31421950240,18070,18070,18070,18060,10304
|
|
20240213,110600,31235794170,18070,18070,18080,18060,2578
|
|
20240213,110500,31189217390,18070,18080,18080,18070,36551
|
|
20240213,110400,30528479870,18090,18080,18090,18070,9258
|
|
20240213,110300,30361058900,18080,18080,18090,18080,4118
|
|
20240213,110200,30286600940,18090,18080,18090,18080,2197
|
|
20240213,110100,30246869190,18090,18090,18100,18080,12097
|
|
20240213,110000,30028046320,18090,18100,18100,18090,1494
|
|
20240213,105900,30001011620,18090,18090,18100,18090,2179
|
|
20240213,105800,29961583150,18100,18100,18100,18090,4821
|
|
20240213,105700,29874356490,18090,18100,18110,18090,4556
|
|
20240213,105600,29791892290,18100,18100,18110,18090,12590
|
|
20240213,105500,29564029200,18100,18100,18110,18100,1969
|
|
20240213,105400,29528389100,18110,18120,18120,18100,4306
|
|
20240213,105300,29450431310,18110,18130,18130,18110,4913
|
|
20240213,105200,29361409950,18130,18090,18140,18080,30152
|
|
20240213,105100,28815287440,18080,18090,18100,18080,11483
|
|
20240213,105000,28607621870,18100,18090,18100,18090,5103
|
|
20240213,104900,28515298730,18100,18090,18100,18090,4932
|
|
20240213,104800,28426069130,18100,18090,18120,18090,23948
|
|
20240213,104700,27992600340,18090,18090,18100,18080,6577
|
|
20240213,104600,27873602350,18100,18090,18100,18080,5995
|
|
20240213,104500,27765130630,18100,18100,18110,18090,4411
|
|
20240213,104400,27685292280,18090,18110,18110,18080,7161
|
|
20240213,104300,27555684490,18100,18080,18110,18060,10609
|
|
20240213,104200,27363752390,18080,18100,18100,18050,20493
|
|
20240213,104100,26993348970,18110,18120,18130,18070,13623
|
|
20240213,104000,26746909750,18120,18120,18130,18110,4510
|
|
20240213,103900,26665170940,18110,18120,18130,18080,8963
|
|
20240213,103800,26502886370,18120,18140,18150,18040,17664
|
|
20240213,103700,26183310840,18130,18150,18150,18050,21992
|
|
20240213,103600,25785350330,18150,18170,18180,18100,19982
|
|
20240213,103500,25423077050,18170,18170,18190,18160,4333
|
|
20240213,103400,25344326300,18190,18170,18210,18160,16552
|
|
20240213,103300,25043272270,18170,18170,18190,18100,25690
|
|
20240213,103200,24577161900,18180,18160,18180,18150,5803
|
|
20240213,103100,24471741370,18160,18170,18190,18150,11552
|
|
20240213,103000,24261851760,18170,18140,18190,18090,20722
|
|
20240213,102900,23886266380,18150,18200,18200,18110,27055
|
|
20240213,102800,23395090310,18200,18220,18220,18190,5161
|
|
20240213,102700,23301141650,18220,18200,18220,18190,8712
|
|
20240213,102600,23142553530,18200,18220,18240,18110,52276
|
|
20240213,102500,22192373470,18220,18220,18230,18210,8397
|
|
20240213,102400,22039394590,18220,18220,18230,18200,9533
|
|
20240213,102300,21865687340,18230,18240,18240,18170,40698
|
|
20240213,102200,21124809930,18230,18240,18260,18230,9145
|
|
20240213,102100,20957997340,18240,18260,18260,18240,12814
|
|
20240213,102000,20724136430,18260,18260,18270,18250,11694
|
|
20240213,101900,20510594400,18270,18270,18280,18260,14829
|
|
20240213,101800,20239669880,18280,18280,18280,18270,5343
|
|
20240213,101700,20142034580,18280,18340,18340,18270,58401
|
|
20240213,101600,19073030420,18340,18340,18350,18330,4024
|
|
20240213,101500,18999233920,18340,18340,18350,18330,13401
|
|
20240213,101400,18753579480,18340,18330,18340,18330,5559
|
|
20240213,101300,18651637940,18340,18350,18350,18330,3145
|
|
20240213,101200,18593962770,18340,18340,18350,18330,11015
|
|
20240213,101100,18391939190,18340,18360,18380,18340,18365
|
|
20240213,101000,18054870190,18360,18370,18370,18350,12493
|
|
20240213,100900,17825516640,18370,18360,18370,18360,15842
|
|
20240213,100800,17534616000,18370,18400,18400,18360,27162
|
|
20240213,100700,17035443570,18390,18410,18410,18390,6567
|
|
20240213,100600,16914616200,18420,18400,18420,18400,2229
|
|
20240213,100500,16873583320,18400,18370,18410,18370,5913
|
|
20240213,100400,16764881200,18380,18430,18430,18370,8276
|
|
20240213,100300,16612629600,18430,18410,18450,18410,2553
|
|
20240213,100200,16565606440,18400,18480,18480,18400,9601
|
|
20240213,100100,16388334770,18470,18440,18480,18440,10042
|
|
20240213,100000,16202915080,18440,18380,18440,18380,24985
|
|
20240213,095900,15742864680,18390,18370,18390,18370,3201
|
|
20240213,095800,15684033540,18370,18370,18380,18360,8517
|
|
20240213,095700,15527607830,18370,18380,18390,18360,6265
|
|
20240213,095600,15412512370,18380,18380,18390,18370,5167
|
|
20240213,095500,15317543210,18380,18390,18390,18370,1427
|
|
20240213,095400,15291319170,18390,18390,18390,18380,4733
|
|
20240213,095300,15204319450,18380,18380,18400,18380,5700
|
|
20240213,095200,15099501500,18380,18390,18400,18380,2522
|
|
20240213,095100,15053135240,18390,18400,18410,18390,3988
|
|
20240213,095000,14979754920,18400,18410,18410,18400,4116
|
|
20240213,094900,14903994730,18400,18370,18410,18370,15296
|
|
20240213,094800,14622721170,18370,18340,18380,18340,36021
|
|
20240213,094700,13961764970,18340,18340,18360,18340,4903
|
|
20240213,094600,13871800020,18350,18350,18360,18340,6457
|
|
20240213,094500,13753306430,18350,18370,18380,18340,31204
|
|
20240213,094400,13180568000,18380,18390,18390,18370,4214
|
|
20240213,094300,13103113970,18390,18380,18390,18360,19348
|
|
20240213,094200,12747632170,18390,18390,18390,18380,2156
|
|
20240213,094100,12707993420,18390,18380,18390,18380,1018
|
|
20240213,094000,12689277760,18380,18400,18400,18370,9150
|
|
20240213,093900,12521112500,18400,18380,18400,18370,2315
|
|
20240213,093800,12478542120,18370,18380,18380,18360,8567
|
|
20240213,093700,12321160020,18370,18410,18410,18360,25389
|
|
20240213,093600,11854548070,18410,18420,18420,18400,3521
|
|
20240213,093500,11789715950,18430,18410,18430,18400,5225
|
|
20240213,093400,11693524950,18410,18400,18410,18400,2426
|
|
20240213,093300,11648883040,18410,18420,18420,18410,4807
|
|
20240213,093200,11560383870,18420,18430,18440,18420,4873
|
|
20240213,093100,11470603280,18430,18390,18440,18390,4956
|
|
20240213,093000,11379310380,18390,18390,18430,18380,11222
|
|
20240213,092900,11172804040,18390,18370,18390,18370,4983
|
|
20240213,092800,11081219570,18380,18390,18390,18370,9821
|
|
20240213,092700,10900725290,18390,18390,18400,18370,10531
|
|
20240213,092600,10707145650,18390,18440,18450,18390,14349
|
|
20240213,092500,10442668210,18440,18360,18440,18360,28126
|
|
20240213,092400,9925403400,18360,18380,18380,18350,17450
|
|
20240213,092300,9604934460,18370,18430,18430,18370,21120
|
|
20240213,092200,9216338090,18430,18440,18440,18420,7644
|
|
20240213,092100,9075447730,18440,18500,18500,18440,20154
|
|
20240213,092000,8703175330,18490,18490,18510,18490,4873
|
|
20240213,091900,8613049320,18490,18500,18510,18480,9796
|
|
20240213,091800,8431819240,18510,18460,18530,18450,50253
|
|
20240213,091700,7502506100,18450,18470,18470,18450,5439
|
|
20240213,091600,7402096700,18460,18470,18470,18460,3627
|
|
20240213,091500,7335123130,18470,18440,18480,18440,13222
|
|
20240213,091400,7091183510,18440,18490,18490,18440,11326
|
|
20240213,091300,6882107250,18490,18480,18490,18480,3119
|
|
20240213,091200,6824452590,18480,18480,18500,18440,26678
|
|
20240213,091100,6331778770,18480,18450,18480,18450,27214
|
|
20240213,091000,5829220340,18450,18410,18460,18400,20053
|
|
20240213,090900,5459538370,18410,18450,18450,18400,12146
|
|
20240213,090800,5235699830,18450,18360,18450,18340,34269
|
|
20240213,090700,4605781110,18370,18420,18430,18350,34071
|
|
20240213,090600,3979636650,18430,18510,18510,18420,15228
|
|
20240213,090500,3698587020,18510,18500,18540,18480,48500
|
|
20240213,090400,2800942700,18500,18590,18590,18500,18676
|
|
20240213,090300,2454473860,18590,18620,18670,18580,24824
|
|
20240213,090200,1991888060,18620,18550,18690,18550,38003
|
|
20240213,090100,1283838760,18580,18510,18590,18510,21810
|
|
20240213,090000,879501770,18530,18510,18590,18400,46475
|