598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185500,57036417940,18680,18680,18680,18680,88551
|
|
20240219,185400,57036417940,18680,18680,18680,18680,0
|
|
20240219,185300,57036417940,18680,18680,18680,18680,0
|
|
20240219,185200,57036417940,18680,18680,18680,18680,0
|
|
20240219,185100,57036417940,18680,18680,18680,18680,0
|
|
20240219,185000,57036417940,18680,18680,18680,18680,0
|
|
20240219,184900,57036417940,18680,18680,18680,18680,0
|
|
20240219,184800,57036417940,18680,18680,18680,18680,0
|
|
20240219,184700,57036417940,18680,18680,18680,18680,0
|
|
20240219,184600,57036417940,18680,18680,18680,18680,0
|
|
20240219,184500,57036417940,18680,18680,18680,18680,0
|
|
20240219,184400,57036417940,18680,18680,18680,18680,0
|
|
20240219,184300,57036417940,18680,18680,18680,18680,0
|
|
20240219,184200,57036417940,18680,18680,18680,18680,0
|
|
20240219,184100,57036417940,18680,18680,18680,18680,0
|
|
20240219,184000,57036417940,18680,18680,18680,18680,0
|
|
20240219,183900,57036417940,18680,18680,18680,18680,0
|
|
20240219,183800,57036417940,18680,18680,18680,18680,0
|
|
20240219,183700,57036417940,18680,18680,18680,18680,0
|
|
20240219,183600,57036417940,18680,18680,18680,18680,0
|
|
20240219,183500,57036417940,18680,18680,18680,18680,0
|
|
20240219,183400,57036417940,18680,18680,18680,18680,0
|
|
20240219,183300,57036417940,18680,18680,18680,18680,0
|
|
20240219,183200,57036417940,18680,18680,18680,18680,0
|
|
20240219,183100,57036417940,18680,18680,18680,18680,0
|
|
20240219,183000,57036417940,18680,18680,18680,18680,0
|
|
20240219,182900,57036417940,18680,18680,18680,18680,0
|
|
20240219,182800,57036417940,18680,18680,18680,18680,0
|
|
20240219,182700,57036417940,18680,18680,18680,18680,0
|
|
20240219,182600,57036417940,18680,18680,18680,18680,0
|
|
20240219,182500,57036417940,18680,18680,18680,18680,88551
|
|
20240219,182400,57036417940,18680,18680,18680,18680,0
|
|
20240219,182300,57036417940,18680,18680,18680,18680,0
|
|
20240219,182200,57036417940,18680,18680,18680,18680,0
|
|
20240219,182100,57036417940,18680,18680,18680,18680,0
|
|
20240219,182000,57036417940,18680,18680,18680,18680,0
|
|
20240219,181900,57036417940,18680,18680,18680,18680,0
|
|
20240219,181800,57036417940,18680,18680,18680,18680,0
|
|
20240219,181700,57036417940,18680,18680,18680,18680,0
|
|
20240219,181600,57036417940,18680,18680,18680,18680,0
|
|
20240219,181500,57036417940,18680,18680,18680,18680,0
|
|
20240219,181400,57036417940,18680,18680,18680,18680,0
|
|
20240219,181300,57036417940,18680,18680,18680,18680,0
|
|
20240219,181200,57036417940,18680,18680,18680,18680,0
|
|
20240219,181100,57036417940,18680,18680,18680,18680,0
|
|
20240219,181000,57036417940,18680,18680,18680,18680,0
|
|
20240219,180900,57036417940,18680,18680,18680,18680,0
|
|
20240219,180800,57036417940,18680,18680,18680,18680,0
|
|
20240219,180700,57036417940,18680,18680,18680,18680,0
|
|
20240219,180600,57036417940,18680,18680,18680,18680,0
|
|
20240219,180500,57036417940,18680,18680,18680,18680,0
|
|
20240219,180400,57036417940,18680,18680,18680,18680,0
|
|
20240219,180300,57036417940,18680,18680,18680,18680,0
|
|
20240219,180200,57036417940,18680,18680,18680,18680,0
|
|
20240219,180100,57036417940,18680,18680,18680,18680,0
|
|
20240219,180000,57036417940,18680,18680,18680,18680,0
|
|
20240219,175900,57036417940,18680,18680,18680,18680,0
|
|
20240219,175800,57036417940,18680,18680,18680,18680,0
|
|
20240219,175700,57036417940,18680,18680,18680,18680,0
|
|
20240219,175600,57036417940,18680,18680,18680,18680,0
|
|
20240219,175500,57036417940,18680,18680,18680,18680,88551
|
|
20240219,175400,57036417940,18680,18680,18680,18680,0
|
|
20240219,175300,57036417940,18680,18680,18680,18680,0
|
|
20240219,175200,57036417940,18680,18680,18680,18680,0
|
|
20240219,175100,57036417940,18680,18680,18680,18680,0
|
|
20240219,175000,57036417940,18680,18680,18680,18680,0
|
|
20240219,174900,57036417940,18680,18680,18680,18680,0
|
|
20240219,174800,57036417940,18680,18680,18680,18680,0
|
|
20240219,174700,57036417940,18680,18680,18680,18680,0
|
|
20240219,174600,57036417940,18680,18680,18680,18680,0
|
|
20240219,174500,57036417940,18680,18680,18680,18680,0
|
|
20240219,174400,57036417940,18680,18680,18680,18680,0
|
|
20240219,174300,57036417940,18680,18680,18680,18680,0
|
|
20240219,174200,57036417940,18680,18680,18680,18680,0
|
|
20240219,174100,57036417940,18680,18680,18680,18680,0
|
|
20240219,174000,57036417940,18680,18680,18680,18680,0
|
|
20240219,173900,57036417940,18680,18680,18680,18680,0
|
|
20240219,173800,57036417940,18680,18680,18680,18680,0
|
|
20240219,173700,57036417940,18680,18680,18680,18680,0
|
|
20240219,173600,57036417940,18680,18680,18680,18680,0
|
|
20240219,173500,57036417940,18680,18680,18680,18680,0
|
|
20240219,173400,57036417940,18680,18680,18680,18680,0
|
|
20240219,173300,57036417940,18680,18680,18680,18680,0
|
|
20240219,173200,57036417940,18680,18680,18680,18680,0
|
|
20240219,173100,57036417940,18680,18680,18680,18680,0
|
|
20240219,173000,57036417940,18680,18680,18680,18680,0
|
|
20240219,172900,57036417940,18680,18680,18680,18680,0
|
|
20240219,172800,57036417940,18680,18680,18680,18680,0
|
|
20240219,172700,57036417940,18680,18680,18680,18680,0
|
|
20240219,172600,57036417940,18680,18680,18680,18680,0
|
|
20240219,172500,57036417940,18680,18680,18680,18680,88551
|
|
20240219,172400,57036417940,18680,18680,18680,18680,0
|
|
20240219,172300,57036417940,18680,18680,18680,18680,0
|
|
20240219,172200,57036417940,18680,18680,18680,18680,0
|
|
20240219,172100,57036417940,18680,18680,18680,18680,0
|
|
20240219,172000,57036417940,18680,18680,18680,18680,0
|
|
20240219,171900,57036417940,18680,18680,18680,18680,0
|
|
20240219,171800,57036417940,18680,18680,18680,18680,0
|
|
20240219,171700,57036417940,18680,18680,18680,18680,0
|
|
20240219,171600,57036417940,18680,18680,18680,18680,0
|
|
20240219,171500,57036417940,18680,18680,18680,18680,0
|
|
20240219,171400,57036417940,18680,18680,18680,18680,0
|
|
20240219,171300,57036417940,18680,18680,18680,18680,0
|
|
20240219,171200,57036417940,18680,18680,18680,18680,0
|
|
20240219,171100,57036417940,18680,18680,18680,18680,0
|
|
20240219,171000,57036417940,18680,18680,18680,18680,0
|
|
20240219,170900,57036417940,18680,18680,18680,18680,0
|
|
20240219,170800,57036417940,18680,18680,18680,18680,0
|
|
20240219,170700,57036417940,18680,18680,18680,18680,0
|
|
20240219,170600,57036417940,18680,18680,18680,18680,0
|
|
20240219,170500,57036417940,18680,18680,18680,18680,0
|
|
20240219,170400,57036417940,18680,18680,18680,18680,0
|
|
20240219,170300,57036417940,18680,18680,18680,18680,0
|
|
20240219,170200,57036417940,18680,18680,18680,18680,0
|
|
20240219,170100,57036417940,18680,18680,18680,18680,0
|
|
20240219,170000,57036417940,18680,18680,18680,18680,0
|
|
20240219,165900,57036417940,18680,18680,18680,18680,0
|
|
20240219,165800,57036417940,18680,18680,18680,18680,0
|
|
20240219,165700,57036417940,18680,18680,18680,18680,0
|
|
20240219,165600,57036417940,18680,18680,18680,18680,0
|
|
20240219,165500,57036417940,18680,18680,18680,18680,88551
|
|
20240219,165400,57036417940,18680,18680,18680,18680,0
|
|
20240219,165300,57036417940,18680,18680,18680,18680,0
|
|
20240219,165200,57036417940,18680,18680,18680,18680,0
|
|
20240219,165100,57036417940,18680,18680,18680,18680,0
|
|
20240219,165000,57036417940,18680,18680,18680,18680,0
|
|
20240219,164900,57036417940,18680,18680,18680,18680,0
|
|
20240219,164800,57036417940,18680,18680,18680,18680,0
|
|
20240219,164700,57036417940,18680,18680,18680,18680,0
|
|
20240219,164600,57036417940,18680,18680,18680,18680,0
|
|
20240219,164500,57036417940,18680,18680,18680,18680,0
|
|
20240219,164400,57036417940,18680,18680,18680,18680,0
|
|
20240219,164300,57036417940,18680,18680,18680,18680,0
|
|
20240219,164200,57036417940,18680,18680,18680,18680,0
|
|
20240219,164100,57036417940,18680,18680,18680,18680,0
|
|
20240219,164000,57036417940,18680,18680,18680,18680,0
|
|
20240219,163900,57036417940,18680,18680,18680,18680,0
|
|
20240219,163800,57036417940,18680,18680,18680,18680,0
|
|
20240219,163700,57036417940,18680,18680,18680,18680,0
|
|
20240219,163600,57036417940,18680,18680,18680,18680,0
|
|
20240219,163500,57036417940,18680,18680,18680,18680,0
|
|
20240219,163400,57036417940,18680,18680,18680,18680,0
|
|
20240219,163300,57036417940,18680,18680,18680,18680,0
|
|
20240219,163200,57036417940,18680,18680,18680,18680,0
|
|
20240219,163100,57036417940,18680,18680,18680,18680,0
|
|
20240219,163000,57036417940,18680,18680,18680,18680,0
|
|
20240219,162900,57036417940,18680,18680,18680,18680,0
|
|
20240219,162800,57036417940,18680,18680,18680,18680,0
|
|
20240219,162700,57036417940,18680,18680,18680,18680,0
|
|
20240219,162600,57036417940,18680,18680,18680,18680,0
|
|
20240219,162500,57036417940,18680,18680,18680,18680,88551
|
|
20240219,162400,57036417940,18680,18680,18680,18680,0
|
|
20240219,162300,57036417940,18680,18680,18680,18680,0
|
|
20240219,162200,57036417940,18680,18680,18680,18680,0
|
|
20240219,162100,57036417940,18680,18680,18680,18680,0
|
|
20240219,162000,57036417940,18680,18680,18680,18680,0
|
|
20240219,161900,57036417940,18680,18680,18680,18680,0
|
|
20240219,161800,57036417940,18680,18680,18680,18680,0
|
|
20240219,161700,57036417940,18680,18680,18680,18680,0
|
|
20240219,161600,57036417940,18680,18680,18680,18680,0
|
|
20240219,161500,57036417940,18680,18680,18680,18680,0
|
|
20240219,161400,57036417940,18680,18680,18680,18680,0
|
|
20240219,161300,57036417940,18680,18680,18680,18680,0
|
|
20240219,161200,57036417940,18680,18680,18680,18680,0
|
|
20240219,161100,57036417940,18680,18680,18680,18680,0
|
|
20240219,161000,57036417940,18680,18680,18680,18680,0
|
|
20240219,160900,57036417940,18680,18680,18680,18680,0
|
|
20240219,160800,57036417940,18680,18680,18680,18680,0
|
|
20240219,160700,57036417940,18680,18680,18680,18680,0
|
|
20240219,160600,57036417940,18680,18680,18680,18680,0
|
|
20240219,160500,57036417940,18680,18680,18680,18680,0
|
|
20240219,160400,57036417940,18680,18680,18680,18680,0
|
|
20240219,160300,57036417940,18680,18680,18680,18680,0
|
|
20240219,160200,57036417940,18680,18680,18680,18680,0
|
|
20240219,160100,57036417940,18680,18680,18680,18680,0
|
|
20240219,160000,57036417940,18680,18680,18680,18680,0
|
|
20240219,155900,57036417940,18680,18680,18680,18680,0
|
|
20240219,155800,57036417940,18680,18680,18680,18680,0
|
|
20240219,155700,57036417940,18680,18680,18680,18680,0
|
|
20240219,155600,57036417940,18680,18680,18680,18680,0
|
|
20240219,155500,57036417940,18680,18680,18680,18680,88551
|
|
20240219,155400,57036417940,18680,18680,18680,18680,0
|
|
20240219,155300,57036417940,18680,18680,18680,18680,0
|
|
20240219,155200,57036417940,18680,18680,18680,18680,0
|
|
20240219,155100,57036417940,18680,18680,18680,18680,0
|
|
20240219,155000,57036417940,18680,18680,18680,18680,0
|
|
20240219,154900,57036417940,18680,18680,18680,18680,0
|
|
20240219,154800,57036417940,18680,18680,18680,18680,0
|
|
20240219,154700,57036417940,18680,18680,18680,18680,0
|
|
20240219,154600,57036417940,18680,18680,18680,18680,0
|
|
20240219,154500,57036417940,18680,18680,18680,18680,0
|
|
20240219,154400,57036417940,18680,18680,18680,18680,0
|
|
20240219,154300,57036417940,18680,18680,18680,18680,0
|
|
20240219,154200,57036417940,18680,18680,18680,18680,0
|
|
20240219,154100,57036417940,18680,18680,18680,18680,0
|
|
20240219,154000,57036417940,18680,18680,18680,18680,0
|
|
20240219,153900,57036417940,18680,18680,18680,18680,0
|
|
20240219,153800,57036417940,18680,18680,18680,18680,0
|
|
20240219,153700,57036417940,18680,18680,18680,18680,0
|
|
20240219,153600,57036417940,18680,18680,18680,18680,0
|
|
20240219,153500,57036417940,18680,18680,18680,18680,0
|
|
20240219,153400,57036417940,18680,18680,18680,18680,0
|
|
20240219,153300,57036417940,18680,18680,18680,18680,0
|
|
20240219,153200,57036417940,18680,18680,18680,18680,0
|
|
20240219,153100,57036417940,18680,18680,18680,18680,0
|
|
20240219,153000,57036417940,18680,18680,18680,18680,88551
|
|
20240219,152900,55382285260,18640,18640,18640,18640,0
|
|
20240219,152800,55382285260,18640,18640,18640,18640,0
|
|
20240219,152700,55382285260,18640,18640,18640,18640,0
|
|
20240219,152600,55382285260,18640,18640,18640,18640,0
|
|
20240219,152500,55382285260,18640,18640,18640,18640,0
|
|
20240219,152400,55382285260,18640,18640,18640,18640,0
|
|
20240219,152300,55382285260,18640,18640,18640,18640,0
|
|
20240219,152200,55382285260,18640,18640,18640,18640,0
|
|
20240219,152100,55382285260,18640,18640,18640,18640,0
|
|
20240219,152000,55382285260,18640,18640,18640,18640,0
|
|
20240219,151900,55382285260,18640,18640,18650,18630,11282
|
|
20240219,151800,55171943690,18640,18640,18650,18630,18922
|
|
20240219,151700,54819176590,18650,18630,18650,18630,12364
|
|
20240219,151600,54588702680,18630,18640,18640,18630,13316
|
|
20240219,151500,54340532330,18640,18620,18640,18620,8333
|
|
20240219,151400,54185292110,18620,18640,18640,18620,12943
|
|
20240219,151300,53944154620,18640,18620,18640,18620,7230
|
|
20240219,151200,53809461370,18630,18630,18630,18620,3764
|
|
20240219,151100,53739345170,18630,18620,18630,18620,7211
|
|
20240219,151000,53605016110,18630,18610,18630,18610,7749
|
|
20240219,150900,53460701850,18610,18600,18610,18600,5661
|
|
20240219,150800,53355373720,18610,18600,18610,18600,2952
|
|
20240219,150700,53300458570,18610,18620,18620,18600,10683
|
|
20240219,150600,53101642680,18620,18620,18620,18610,2347
|
|
20240219,150500,53057953570,18610,18590,18620,18590,2070
|
|
20240219,150400,53019439500,18600,18590,18600,18580,6602
|
|
20240219,150300,52896705210,18580,18580,18590,18580,6715
|
|
20240219,150200,52771935610,18590,18640,18640,18580,49200
|
|
20240219,150100,51855664850,18640,18630,18640,18630,4041
|
|
20240219,150000,51780353880,18640,18630,18640,18630,3313
|
|
20240219,145900,51718606430,18640,18630,18640,18630,3425
|
|
20240219,145800,51654772050,18640,18630,18640,18630,5265
|
|
20240219,145700,51556642090,18640,18630,18640,18630,5861
|
|
20240219,145600,51447413930,18640,18630,18640,18630,4131
|
|
20240219,145500,51370424010,18640,18630,18640,18630,5626
|
|
20240219,145400,51265574600,18640,18630,18640,18630,2908
|
|
20240219,145300,51211389700,18630,18640,18640,18630,4409
|
|
20240219,145200,51129228970,18640,18630,18640,18620,4917
|
|
20240219,145100,51037629490,18620,18620,18630,18620,3562
|
|
20240219,145000,50971277770,18620,18620,18630,18620,4671
|
|
20240219,144900,50884274060,18630,18630,18630,18620,3795
|
|
20240219,144800,50813580940,18630,18620,18630,18620,1899
|
|
20240219,144700,50778204090,18630,18620,18630,18620,3015
|
|
20240219,144600,50722056450,18620,18620,18630,18620,5447
|
|
20240219,144500,50620614670,18620,18610,18620,18610,3553
|
|
20240219,144400,50554467360,18620,18600,18630,18600,4804
|
|
20240219,144300,50465043630,18600,18640,18640,18600,23009
|
|
20240219,144200,50036480280,18640,18630,18640,18620,5690
|
|
20240219,144100,49930480590,18630,18620,18630,18620,5389
|
|
20240219,144000,49830095670,18620,18620,18630,18620,2000
|
|
20240219,143900,49792839390,18630,18610,18630,18600,5676
|
|
20240219,143800,49687179630,18600,18610,18610,18600,5230
|
|
20240219,143700,49589859450,18610,18600,18610,18600,4375
|
|
20240219,143600,49508474200,18610,18600,18610,18600,4951
|
|
20240219,143500,49416341060,18600,18590,18610,18590,4972
|
|
20240219,143400,49323847150,18600,18590,18610,18590,6917
|
|
20240219,143300,49195198830,18600,18580,18600,18570,5738
|
|
20240219,143200,49088571840,18580,18570,18580,18570,2696
|
|
20240219,143100,49038499080,18570,18570,18580,18560,5335
|
|
20240219,143000,48939431600,18560,18590,18600,18560,7940
|
|
20240219,142900,48791926210,18600,18620,18630,18590,7713
|
|
20240219,142800,48648366950,18620,18630,18630,18620,3579
|
|
20240219,142700,48581715450,18630,18600,18630,18590,8262
|
|
20240219,142600,48427926220,18610,18600,18610,18590,4598
|
|
20240219,142500,48342391350,18590,18590,18600,18590,1951
|
|
20240219,142400,48306115670,18590,18590,18600,18580,1646
|
|
20240219,142300,48275513510,18590,18550,18590,18550,7491
|
|
20240219,142200,48136384290,18550,18580,18580,18550,5474
|
|
20240219,142100,48034781700,18570,18590,18600,18550,15565
|
|
20240219,142000,47745658120,18590,18630,18640,18590,25863
|
|
20240219,141900,47264048500,18640,18630,18640,18630,3594
|
|
20240219,141800,47197073900,18630,18640,18640,18630,4712
|
|
20240219,141700,47109251850,18640,18640,18640,18630,5754
|
|
20240219,141600,47002009400,18640,18640,18640,18630,5143
|
|
20240219,141500,46906169600,18630,18630,18640,18630,2932
|
|
20240219,141400,46851530860,18630,18630,18640,18630,3350
|
|
20240219,141300,46789111850,18630,18620,18640,18620,5861
|
|
20240219,141200,46679929720,18620,18620,18630,18620,1265
|
|
20240219,141100,46656366090,18620,18630,18630,18620,5533
|
|
20240219,141000,46553299920,18630,18610,18630,18610,4818
|
|
20240219,140900,46463599930,18610,18620,18630,18610,11936
|
|
20240219,140800,46241389530,18610,18580,18630,18580,61608
|
|
20240219,140700,45095587580,18580,18590,18590,18580,3179
|
|
20240219,140600,45036500130,18590,18570,18590,18570,1697
|
|
20240219,140500,45004962240,18580,18560,18580,18550,19592
|
|
20240219,140400,44641135620,18560,18560,18570,18560,3106
|
|
20240219,140300,44583481650,18560,18570,18570,18560,9075
|
|
20240219,140200,44415036530,18570,18560,18570,18560,1419
|
|
20240219,140100,44388695230,18560,18560,18570,18560,1191
|
|
20240219,140000,44366584580,18570,18560,18580,18560,4615
|
|
20240219,135900,44280899890,18570,18580,18580,18560,10095
|
|
20240219,135800,44093441810,18570,18570,18580,18570,2610
|
|
20240219,135700,44044962800,18580,18550,18580,18550,7352
|
|
20240219,135600,43908456160,18550,18570,18580,18550,14563
|
|
20240219,135500,43638044520,18570,18570,18580,18570,2312
|
|
20240219,135400,43595097340,18570,18580,18580,18570,2555
|
|
20240219,135300,43547636140,18580,18580,18580,18570,1417
|
|
20240219,135200,43521312190,18580,18560,18580,18560,2408
|
|
20240219,135100,43476594170,18560,18550,18560,18550,4361
|
|
20240219,135000,43395670390,18550,18560,18570,18550,6399
|
|
20240219,134900,43276895940,18560,18560,18570,18560,4690
|
|
20240219,134800,43189839280,18570,18560,18570,18560,2232
|
|
20240219,134700,43148398120,18560,18560,18570,18560,1678
|
|
20240219,134600,43117245670,18560,18560,18570,18550,8380
|
|
20240219,134500,42961711040,18550,18550,18560,18550,2925
|
|
20240219,134400,42907445930,18550,18550,18560,18550,2993
|
|
20240219,134300,42851916280,18550,18550,18550,18540,4985
|
|
20240219,134200,42759463100,18550,18550,18550,18540,3790
|
|
20240219,134100,42689182560,18540,18530,18550,18530,4425
|
|
20240219,134000,42607120300,18540,18490,18540,18490,5308
|
|
20240219,133900,42508826670,18500,18490,18500,18490,7427
|
|
20240219,133800,42371481330,18490,18500,18500,18490,2176
|
|
20240219,133700,42331232350,18490,18500,18500,18490,2907
|
|
20240219,133600,42277454180,18500,18500,18500,18490,2788
|
|
20240219,133500,42225886120,18500,18490,18500,18490,1445
|
|
20240219,133400,42199164860,18490,18500,18500,18490,2902
|
|
20240219,133300,42145499870,18500,18490,18500,18480,2810
|
|
20240219,133200,42093539520,18480,18480,18490,18480,2733
|
|
20240219,133100,42043016560,18490,18490,18490,18480,6194
|
|
20240219,133000,41928498720,18490,18490,18500,18490,1422
|
|
20240219,132900,41902203430,18490,18500,18510,18490,4503
|
|
20240219,132800,41818912250,18510,18490,18510,18480,4273
|
|
20240219,132700,41739882310,18490,18500,18510,18470,16864
|
|
20240219,132600,41428144050,18500,18500,18510,18500,2588
|
|
20240219,132500,41380262750,18510,18540,18550,18500,13721
|
|
20240219,132400,41126184490,18540,18560,18570,18540,18779
|
|
20240219,132300,40777840170,18570,18590,18600,18570,11298
|
|
20240219,132200,40567892040,18600,18600,18600,18590,4696
|
|
20240219,132100,40480583130,18600,18580,18600,18570,13499
|
|
20240219,132000,40229706120,18580,18570,18580,18570,1238
|
|
20240219,131900,40206709230,18570,18570,18570,18560,5358
|
|
20240219,131800,40107239220,18570,18560,18570,18560,3105
|
|
20240219,131700,40049595530,18560,18570,18580,18560,7086
|
|
20240219,131600,39918003240,18580,18570,18580,18570,1947
|
|
20240219,131500,39881834470,18580,18590,18590,18580,7867
|
|
20240219,131400,39735661240,18590,18580,18590,18580,2282
|
|
20240219,131300,39693249960,18590,18590,18600,18580,3519
|
|
20240219,131200,39627830870,18590,18590,18600,18590,5868
|
|
20240219,131100,39518736650,18590,18590,18600,18590,6459
|
|
20240219,131000,39398655930,18600,18580,18600,18580,5529
|
|
20240219,130900,39295873120,18580,18580,18590,18580,2391
|
|
20240219,130800,39251435780,18580,18580,18590,18580,1817
|
|
20240219,130700,39217668040,18590,18580,18590,18580,5807
|
|
20240219,130600,39109770860,18590,18590,18600,18580,16495
|
|
20240219,130500,38803119810,18580,18570,18590,18570,3750
|
|
20240219,130400,38733443360,18580,18580,18590,18570,8226
|
|
20240219,130300,38580569010,18590,18580,18590,18580,4750
|
|
20240219,130200,38492308200,18580,18560,18590,18560,18542
|
|
20240219,130100,38147840540,18560,18530,18560,18530,11780
|
|
20240219,130000,37929283370,18540,18550,18550,18530,5973
|
|
20240219,125900,37818557560,18540,18540,18550,18540,2649
|
|
20240219,125800,37769441540,18540,18540,18550,18540,1300
|
|
20240219,125700,37745333080,18540,18540,18550,18530,4209
|
|
20240219,125600,37667303470,18540,18530,18540,18530,1697
|
|
20240219,125500,37635854030,18530,18520,18540,18520,4011
|
|
20240219,125400,37561529540,18520,18520,18530,18520,1552
|
|
20240219,125300,37532778840,18520,18540,18540,18520,3992
|
|
20240219,125200,37458803940,18540,18530,18540,18530,2952
|
|
20240219,125100,37404102580,18530,18550,18550,18530,2712
|
|
20240219,125000,37353823490,18540,18550,18550,18540,6324
|
|
20240219,124900,37236566200,18550,18550,18550,18540,2648
|
|
20240219,124800,37187454100,18540,18540,18550,18540,2692
|
|
20240219,124700,37137529980,18550,18520,18550,18520,10668
|
|
20240219,124600,36939875360,18520,18510,18520,18510,1061
|
|
20240219,124500,36920229340,18510,18510,18520,18510,427
|
|
20240219,124400,36912322710,18510,18510,18520,18510,3008
|
|
20240219,124300,36856643100,18510,18510,18520,18510,2241
|
|
20240219,124200,36815161860,18510,18510,18520,18510,2462
|
|
20240219,124100,36769587300,18510,18500,18510,18500,5664
|
|
20240219,124000,36664766840,18500,18500,18510,18500,1474
|
|
20240219,123900,36637490740,18510,18520,18520,18500,5437
|
|
20240219,123800,36536860800,18520,18520,18530,18510,9084
|
|
20240219,123700,36368663830,18520,18520,18530,18520,2439
|
|
20240219,123600,36323491290,18530,18520,18530,18520,4322
|
|
20240219,123500,36243446540,18530,18520,18530,18520,1952
|
|
20240219,123400,36207284970,18530,18530,18530,18520,3978
|
|
20240219,123300,36133579750,18530,18530,18540,18530,3574
|
|
20240219,123200,36067339400,18530,18540,18540,18530,2214
|
|
20240219,123100,36026308110,18540,18520,18540,18510,4556
|
|
20240219,123000,35941905540,18520,18530,18540,18510,6382
|
|
20240219,122900,35823708430,18530,18550,18550,18530,7215
|
|
20240219,122800,35689948080,18550,18560,18580,18540,16351
|
|
20240219,122700,35386598310,18580,18540,18580,18530,7605
|
|
20240219,122600,35245396010,18530,18580,18590,18530,29905
|
|
20240219,122500,34690230090,18570,18560,18580,18550,10065
|
|
20240219,122400,34503379900,18560,18530,18560,18530,23610
|
|
20240219,122300,34065524490,18540,18540,18540,18530,4005
|
|
20240219,122200,33991281090,18530,18510,18530,18510,19848
|
|
20240219,122100,33623589370,18520,18520,18520,18510,3966
|
|
20240219,122000,33550155180,18520,18510,18520,18500,4015
|
|
20240219,121900,33475812090,18510,18500,18520,18500,4673
|
|
20240219,121800,33389316750,18500,18490,18510,18490,3509
|
|
20240219,121700,33324403760,18490,18500,18500,18490,1648
|
|
20240219,121600,33293921380,18500,18490,18500,18490,2182
|
|
20240219,121500,33253559890,18490,18490,18500,18490,2434
|
|
20240219,121400,33208542750,18490,18490,18500,18490,6045
|
|
20240219,121300,33096723500,18490,18490,18500,18490,4638
|
|
20240219,121200,33010958000,18490,18500,18500,18490,2750
|
|
20240219,121100,32960085780,18500,18490,18500,18490,2156
|
|
20240219,121000,32920213370,18500,18500,18500,18490,4731
|
|
20240219,120900,32832694380,18500,18490,18510,18490,26442
|
|
20240219,120800,32343513670,18500,18490,18500,18490,5949
|
|
20240219,120700,32233490680,18490,18500,18500,18490,3638
|
|
20240219,120600,32166199710,18490,18490,18500,18480,10700
|
|
20240219,120500,31968350430,18490,18480,18490,18480,1847
|
|
20240219,120400,31934207280,18490,18480,18490,18470,2981
|
|
20240219,120300,31879112860,18490,18470,18490,18460,3587
|
|
20240219,120200,31812837630,18460,18470,18480,18460,10268
|
|
20240219,120100,31623143180,18470,18440,18480,18440,6524
|
|
20240219,120000,31502767480,18440,18430,18440,18430,1697
|
|
20240219,115900,31471482920,18440,18440,18440,18430,608
|
|
20240219,115800,31460272690,18440,18440,18440,18430,883
|
|
20240219,115700,31443996030,18430,18430,18440,18430,2045
|
|
20240219,115600,31406302020,18430,18440,18450,18430,5338
|
|
20240219,115500,31307867420,18440,18450,18460,18440,4949
|
|
20240219,115400,31216558320,18450,18450,18460,18450,2953
|
|
20240219,115300,31162061360,18450,18460,18460,18450,2756
|
|
20240219,115200,31111206600,18450,18490,18500,18450,26894
|
|
20240219,115100,30614238830,18490,18500,18500,18490,5359
|
|
20240219,115000,30515135170,18500,18480,18500,18480,4096
|
|
20240219,114900,30439388960,18490,18480,18490,18480,15231
|
|
20240219,114800,30157782020,18480,18490,18490,18480,1697
|
|
20240219,114700,30126412450,18490,18480,18490,18470,6951
|
|
20240219,114600,29997960590,18480,18440,18480,18430,42502
|
|
20240219,114500,29213453260,18440,18430,18440,18430,2850
|
|
20240219,114400,29160916580,18440,18430,18440,18430,2682
|
|
20240219,114300,29111477770,18430,18430,18440,18430,4200
|
|
20240219,114200,29034061820,18420,18420,18430,18420,4323
|
|
20240219,114100,28954411340,18430,18420,18430,18410,4965
|
|
20240219,114000,28862951560,18420,18410,18420,18400,888
|
|
20240219,113900,28846595800,18410,18400,18410,18400,4248
|
|
20240219,113800,28768396210,18400,18400,18410,18400,1338
|
|
20240219,113700,28743771080,18400,18400,18410,18400,2461
|
|
20240219,113600,28698472870,18400,18390,18410,18390,3741
|
|
20240219,113500,28629640190,18390,18390,18400,18390,844
|
|
20240219,113400,28614116780,18400,18390,18400,18390,1487
|
|
20240219,113300,28586765360,18390,18410,18410,18390,8667
|
|
20240219,113200,28427250200,18420,18420,18420,18410,1642
|
|
20240219,113100,28397006660,18420,18400,18420,18400,3627
|
|
20240219,113000,28330231230,18410,18390,18410,18390,8008
|
|
20240219,112900,28182875040,18400,18390,18400,18390,4346
|
|
20240219,112800,28102914480,18400,18390,18400,18380,4012
|
|
20240219,112700,28029137210,18380,18370,18390,18370,5609
|
|
20240219,112600,27926048600,18370,18380,18380,18370,2582
|
|
20240219,112500,27878601280,18370,18370,18380,18370,1705
|
|
20240219,112400,27847268070,18370,18380,18380,18370,2264
|
|
20240219,112300,27805667270,18370,18380,18380,18370,2491
|
|
20240219,112200,27759890530,18380,18370,18380,18360,4691
|
|
20240219,112100,27673714930,18370,18350,18370,18350,2932
|
|
20240219,112000,27619886870,18360,18350,18360,18340,2029
|
|
20240219,111900,27582650830,18350,18350,18350,18340,2487
|
|
20240219,111800,27537024090,18350,18350,18350,18340,1969
|
|
20240219,111700,27500897760,18350,18350,18350,18340,2347
|
|
20240219,111600,27457834310,18350,18340,18350,18330,2847
|
|
20240219,111500,27405617380,18340,18330,18340,18330,2188
|
|
20240219,111400,27365499580,18340,18340,18350,18330,241
|
|
20240219,111300,27361080120,18340,18350,18350,18330,4585
|
|
20240219,111200,27276993710,18350,18330,18360,18330,3006
|
|
20240219,111100,27221862830,18340,18340,18370,18330,7061
|
|
20240219,111000,27092351350,18330,18330,18350,18330,767
|
|
20240219,110900,27078287180,18330,18350,18350,18320,3758
|
|
20240219,110800,27009376040,18360,18360,18370,18340,3799
|
|
20240219,110700,26939626620,18350,18340,18350,18330,3813
|
|
20240219,110600,26869710130,18330,18320,18340,18320,3460
|
|
20240219,110500,26806292220,18330,18320,18330,18320,674
|
|
20240219,110400,26793941550,18330,18330,18340,18330,3490
|
|
20240219,110300,26729966720,18340,18340,18350,18340,2796
|
|
20240219,110200,26678688000,18340,18370,18380,18340,9035
|
|
20240219,110100,26512775100,18380,18380,18380,18370,2687
|
|
20240219,110000,26463408200,18380,18370,18380,18360,1813
|
|
20240219,105900,26430098680,18370,18360,18370,18360,6074
|
|
20240219,105800,26318530850,18360,18350,18370,18340,3808
|
|
20240219,105700,26248630500,18340,18340,18350,18340,3077
|
|
20240219,105600,26192172500,18350,18340,18350,18330,4233
|
|
20240219,105500,26114532670,18340,18330,18340,18330,1799
|
|
20240219,105400,26081550310,18330,18340,18350,18330,2968
|
|
20240219,105300,26027119370,18340,18340,18350,18340,6601
|
|
20240219,105200,25906053720,18350,18350,18350,18340,1235
|
|
20240219,105100,25883396760,18350,18340,18350,18340,2296
|
|
20240219,105000,25841281350,18350,18340,18350,18340,1054
|
|
20240219,104900,25821943680,18340,18350,18350,18330,1611
|
|
20240219,104800,25792397270,18350,18340,18350,18340,1886
|
|
20240219,104700,25757802590,18340,18360,18360,18340,1625
|
|
20240219,104600,25727982300,18360,18370,18370,18360,8071
|
|
20240219,104500,25579786990,18360,18360,18370,18360,773
|
|
20240219,104400,25565588830,18370,18340,18370,18340,7907
|
|
20240219,104300,25420500200,18340,18330,18340,18330,2305
|
|
20240219,104200,25378246730,18330,18330,18340,18330,444
|
|
20240219,104100,25370107790,18330,18330,18340,18330,2483
|
|
20240219,104000,25324591280,18320,18300,18330,18300,1440
|
|
20240219,103900,25298214670,18300,18290,18300,18280,2501
|
|
20240219,103800,25252470510,18290,18280,18310,18280,2140
|
|
20240219,103700,25213316980,18280,18290,18310,18270,1141
|
|
20240219,103600,25192458630,18310,18310,18330,18260,13724
|
|
20240219,103500,24941467290,18330,18320,18330,18300,10952
|
|
20240219,103400,24741030510,18330,18330,18330,18300,8660
|
|
20240219,103300,24582375010,18330,18350,18350,18330,2538
|
|
20240219,103200,24535838040,18330,18320,18350,18320,2882
|
|
20240219,103100,24483008490,18320,18340,18350,18320,4614
|
|
20240219,103000,24398433870,18340,18330,18350,18330,1678
|
|
20240219,102900,24367663170,18340,18340,18350,18330,4888
|
|
20240219,102800,24278017080,18350,18350,18360,18350,1846
|
|
20240219,102700,24244142070,18350,18350,18360,18330,5140
|
|
20240219,102600,24149870380,18350,18360,18360,18350,3154
|
|
20240219,102500,24091994390,18360,18340,18360,18340,3582
|
|
20240219,102400,24026276770,18350,18360,18360,18340,3748
|
|
20240219,102300,23957500980,18360,18360,18370,18350,3569
|
|
20240219,102200,23891972620,18360,18360,18370,18350,3804
|
|
20240219,102100,23822148860,18360,18360,18370,18350,2058
|
|
20240219,102000,23784364380,18360,18340,18370,18340,1730
|
|
20240219,101900,23752601380,18360,18340,18370,18340,5013
|
|
20240219,101800,23660576960,18350,18330,18350,18330,1836
|
|
20240219,101700,23626906630,18340,18360,18360,18320,5551
|
|
20240219,101600,23525110560,18360,18370,18380,18350,5777
|
|
20240219,101500,23418993120,18370,18360,18380,18360,2460
|
|
20240219,101400,23373805330,18360,18330,18360,18320,5973
|
|
20240219,101300,23264292390,18320,18320,18330,18320,1241
|
|
20240219,101200,23241549680,18320,18340,18340,18320,2118
|
|
20240219,101100,23202715000,18350,18370,18370,18350,4480
|
|
20240219,101000,23120473990,18370,18370,18370,18360,4333
|
|
20240219,100900,23040878380,18380,18370,18380,18360,6002
|
|
20240219,100800,22930610550,18370,18330,18370,18330,4767
|
|
20240219,100700,22843139010,18320,18250,18320,18250,8665
|
|
20240219,100600,22684794660,18250,18250,18270,18250,6898
|
|
20240219,100500,22558877620,18250,18280,18290,18240,7166
|
|
20240219,100400,22428039910,18280,18330,18330,18280,15412
|
|
20240219,100300,22145965690,18320,18370,18380,18320,16341
|
|
20240219,100200,21846172000,18370,18390,18400,18370,9674
|
|
20240219,100100,21668326340,18400,18440,18440,18390,10076
|
|
20240219,100000,21482755340,18440,18400,18440,18400,2441
|
|
20240219,095900,21437794890,18410,18400,18410,18400,2167
|
|
20240219,095800,21397906450,18410,18410,18410,18400,4733
|
|
20240219,095700,21310803190,18400,18410,18410,18400,4613
|
|
20240219,095600,21225895190,18420,18480,18490,18400,44846
|
|
20240219,095500,20397683870,18480,18470,18480,18470,7978
|
|
20240219,095400,20250257240,18480,18460,18480,18460,9318
|
|
20240219,095300,20078146400,18460,18480,18480,18460,12334
|
|
20240219,095200,19850313990,18470,18480,18480,18470,13654
|
|
20240219,095100,19598042070,18480,18430,18480,18430,45787
|
|
20240219,095000,18752837500,18430,18420,18450,18420,16945
|
|
20240219,094900,18440405410,18430,18430,18430,18420,11740
|
|
20240219,094800,18224052020,18420,18420,18430,18420,3323
|
|
20240219,094700,18162825790,18420,18420,18430,18420,7967
|
|
20240219,094600,18016053260,18430,18430,18430,18420,2234
|
|
20240219,094500,17974884850,18430,18400,18430,18390,14404
|
|
20240219,094400,17709606020,18400,18390,18400,18390,9566
|
|
20240219,094300,17533606430,18380,18370,18390,18370,8858
|
|
20240219,094200,17370802920,18380,18380,18390,18370,4439
|
|
20240219,094100,17289237300,18390,18390,18390,18380,6691
|
|
20240219,094000,17166250370,18380,18390,18400,18380,4992
|
|
20240219,093900,17074454650,18390,18400,18400,18390,8051
|
|
20240219,093800,16926394110,18390,18390,18400,18390,3451
|
|
20240219,093700,16862927610,18390,18390,18400,18390,4763
|
|
20240219,093600,16775330560,18390,18400,18400,18390,4330
|
|
20240219,093500,16695681360,18400,18380,18400,18380,6002
|
|
20240219,093400,16585333380,18380,18410,18420,18380,9354
|
|
20240219,093300,16413286470,18420,18420,18420,18410,8148
|
|
20240219,093200,16263258510,18420,18410,18420,18400,6414
|
|
20240219,093100,16145160060,18400,18380,18410,18370,18176
|
|
20240219,093000,15810965340,18380,18380,18380,18370,5587
|
|
20240219,092900,15708298510,18370,18370,18380,18370,2623
|
|
20240219,092800,15660108200,18370,18380,18380,18370,6550
|
|
20240219,092700,15539766970,18380,18410,18410,18360,17611
|
|
20240219,092600,15215944300,18410,18430,18430,18410,12483
|
|
20240219,092500,14985967450,18430,18440,18450,18430,15842
|
|
20240219,092400,14693930550,18440,18440,18450,18440,9950
|
|
20240219,092300,14510440580,18440,18450,18460,18440,30057
|
|
20240219,092200,13955891790,18450,18430,18460,18420,27530
|
|
20240219,092100,13448050270,18430,18380,18430,18370,61508
|
|
20240219,092000,12316643990,18380,18320,18380,18320,44661
|
|
20240219,091900,11496939710,18330,18320,18330,18270,26590
|
|
20240219,091800,11010160190,18330,18310,18330,18310,16878
|
|
20240219,091700,10700922170,18310,18310,18320,18310,10494
|
|
20240219,091600,10508770890,18310,18310,18310,18300,11695
|
|
20240219,091500,10294685700,18300,18330,18330,18300,15024
|
|
20240219,091400,10019482130,18320,18340,18340,18320,8816
|
|
20240219,091300,9857908090,18330,18310,18340,18310,16539
|
|
20240219,091200,9554768690,18330,18340,18350,18310,19851
|
|
20240219,091100,9190777190,18350,18320,18350,18310,36438
|
|
20240219,091000,8523033840,18320,18290,18330,18290,22637
|
|
20240219,090900,8108444310,18290,18230,18300,18230,18552
|
|
20240219,090800,7769552300,18230,18260,18260,18210,19633
|
|
20240219,090700,7411533280,18250,18240,18260,18230,12965
|
|
20240219,090600,7174998690,18240,18200,18240,18180,23436
|
|
20240219,090500,6748312180,18200,18220,18230,18200,19169
|
|
20240219,090400,6399179020,18220,18280,18280,18220,23034
|
|
20240219,090300,5978849470,18280,18340,18340,18280,30631
|
|
20240219,090200,5418065520,18330,18270,18400,18270,99784
|
|
20240219,090100,3588457020,18270,18290,18300,18220,70242
|
|
20240219,090000,2306554130,18270,18070,18290,18050,125847
|