598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185500,30224145760,18620,18620,18620,18620,121235
|
|
20240220,185400,30224145760,18620,18620,18620,18620,0
|
|
20240220,185300,30224145760,18620,18620,18620,18620,0
|
|
20240220,185200,30224145760,18620,18620,18620,18620,0
|
|
20240220,185100,30224145760,18620,18620,18620,18620,0
|
|
20240220,185000,30224145760,18620,18620,18620,18620,0
|
|
20240220,184900,30224145760,18620,18620,18620,18620,0
|
|
20240220,184800,30224145760,18620,18620,18620,18620,0
|
|
20240220,184700,30224145760,18620,18620,18620,18620,0
|
|
20240220,184600,30224145760,18620,18620,18620,18620,0
|
|
20240220,184500,30224145760,18620,18620,18620,18620,0
|
|
20240220,184400,30224145760,18620,18620,18620,18620,0
|
|
20240220,184300,30224145760,18620,18620,18620,18620,0
|
|
20240220,184200,30224145760,18620,18620,18620,18620,0
|
|
20240220,184100,30224145760,18620,18620,18620,18620,0
|
|
20240220,184000,30224145760,18620,18620,18620,18620,0
|
|
20240220,183900,30224145760,18620,18620,18620,18620,0
|
|
20240220,183800,30224145760,18620,18620,18620,18620,0
|
|
20240220,183700,30224145760,18620,18620,18620,18620,0
|
|
20240220,183600,30224145760,18620,18620,18620,18620,0
|
|
20240220,183500,30224145760,18620,18620,18620,18620,0
|
|
20240220,183400,30224145760,18620,18620,18620,18620,0
|
|
20240220,183300,30224145760,18620,18620,18620,18620,0
|
|
20240220,183200,30224145760,18620,18620,18620,18620,0
|
|
20240220,183100,30224145760,18620,18620,18620,18620,0
|
|
20240220,183000,30224145760,18620,18620,18620,18620,0
|
|
20240220,182900,30224145760,18620,18620,18620,18620,0
|
|
20240220,182800,30224145760,18620,18620,18620,18620,0
|
|
20240220,182700,30224145760,18620,18620,18620,18620,0
|
|
20240220,182600,30224145760,18620,18620,18620,18620,0
|
|
20240220,182500,30224145760,18620,18620,18620,18620,121235
|
|
20240220,182400,30224145760,18620,18620,18620,18620,0
|
|
20240220,182300,30224145760,18620,18620,18620,18620,0
|
|
20240220,182200,30224145760,18620,18620,18620,18620,0
|
|
20240220,182100,30224145760,18620,18620,18620,18620,0
|
|
20240220,182000,30224145760,18620,18620,18620,18620,0
|
|
20240220,181900,30224145760,18620,18620,18620,18620,0
|
|
20240220,181800,30224145760,18620,18620,18620,18620,0
|
|
20240220,181700,30224145760,18620,18620,18620,18620,0
|
|
20240220,181600,30224145760,18620,18620,18620,18620,0
|
|
20240220,181500,30224145760,18620,18620,18620,18620,0
|
|
20240220,181400,30224145760,18620,18620,18620,18620,0
|
|
20240220,181300,30224145760,18620,18620,18620,18620,0
|
|
20240220,181200,30224145760,18620,18620,18620,18620,0
|
|
20240220,181100,30224145760,18620,18620,18620,18620,0
|
|
20240220,181000,30224145760,18620,18620,18620,18620,0
|
|
20240220,180900,30224145760,18620,18620,18620,18620,0
|
|
20240220,180800,30224145760,18620,18620,18620,18620,0
|
|
20240220,180700,30224145760,18620,18620,18620,18620,0
|
|
20240220,180600,30224145760,18620,18620,18620,18620,0
|
|
20240220,180500,30224145760,18620,18620,18620,18620,0
|
|
20240220,180400,30224145760,18620,18620,18620,18620,0
|
|
20240220,180300,30224145760,18620,18620,18620,18620,0
|
|
20240220,180200,30224145760,18620,18620,18620,18620,0
|
|
20240220,180100,30224145760,18620,18620,18620,18620,0
|
|
20240220,180000,30224145760,18620,18620,18620,18620,0
|
|
20240220,175900,30224145760,18620,18620,18620,18620,0
|
|
20240220,175800,30224145760,18620,18620,18620,18620,0
|
|
20240220,175700,30224145760,18620,18620,18620,18620,0
|
|
20240220,175600,30224145760,18620,18620,18620,18620,0
|
|
20240220,175500,30224145760,18620,18620,18620,18620,121235
|
|
20240220,175400,30224145760,18620,18620,18620,18620,0
|
|
20240220,175300,30224145760,18620,18620,18620,18620,0
|
|
20240220,175200,30224145760,18620,18620,18620,18620,0
|
|
20240220,175100,30224145760,18620,18620,18620,18620,0
|
|
20240220,175000,30224145760,18620,18620,18620,18620,0
|
|
20240220,174900,30224145760,18620,18620,18620,18620,0
|
|
20240220,174800,30224145760,18620,18620,18620,18620,0
|
|
20240220,174700,30224145760,18620,18620,18620,18620,0
|
|
20240220,174600,30224145760,18620,18620,18620,18620,0
|
|
20240220,174500,30224145760,18620,18620,18620,18620,0
|
|
20240220,174400,30224145760,18620,18620,18620,18620,0
|
|
20240220,174300,30224145760,18620,18620,18620,18620,0
|
|
20240220,174200,30224145760,18620,18620,18620,18620,0
|
|
20240220,174100,30224145760,18620,18620,18620,18620,0
|
|
20240220,174000,30224145760,18620,18620,18620,18620,0
|
|
20240220,173900,30224145760,18620,18620,18620,18620,0
|
|
20240220,173800,30224145760,18620,18620,18620,18620,0
|
|
20240220,173700,30224145760,18620,18620,18620,18620,0
|
|
20240220,173600,30224145760,18620,18620,18620,18620,0
|
|
20240220,173500,30224145760,18620,18620,18620,18620,0
|
|
20240220,173400,30224145760,18620,18620,18620,18620,0
|
|
20240220,173300,30224145760,18620,18620,18620,18620,0
|
|
20240220,173200,30224145760,18620,18620,18620,18620,0
|
|
20240220,173100,30224145760,18620,18620,18620,18620,0
|
|
20240220,173000,30224145760,18620,18620,18620,18620,0
|
|
20240220,172900,30224145760,18620,18620,18620,18620,0
|
|
20240220,172800,30224145760,18620,18620,18620,18620,0
|
|
20240220,172700,30224145760,18620,18620,18620,18620,0
|
|
20240220,172600,30224145760,18620,18620,18620,18620,0
|
|
20240220,172500,30224145760,18620,18620,18620,18620,121235
|
|
20240220,172400,30224145760,18620,18620,18620,18620,0
|
|
20240220,172300,30224145760,18620,18620,18620,18620,0
|
|
20240220,172200,30224145760,18620,18620,18620,18620,0
|
|
20240220,172100,30224145760,18620,18620,18620,18620,0
|
|
20240220,172000,30224145760,18620,18620,18620,18620,0
|
|
20240220,171900,30224145760,18620,18620,18620,18620,0
|
|
20240220,171800,30224145760,18620,18620,18620,18620,0
|
|
20240220,171700,30224145760,18620,18620,18620,18620,0
|
|
20240220,171600,30224145760,18620,18620,18620,18620,0
|
|
20240220,171500,30224145760,18620,18620,18620,18620,0
|
|
20240220,171400,30224145760,18620,18620,18620,18620,0
|
|
20240220,171300,30224145760,18620,18620,18620,18620,0
|
|
20240220,171200,30224145760,18620,18620,18620,18620,0
|
|
20240220,171100,30224145760,18620,18620,18620,18620,0
|
|
20240220,171000,30224145760,18620,18620,18620,18620,0
|
|
20240220,170900,30224145760,18620,18620,18620,18620,0
|
|
20240220,170800,30224145760,18620,18620,18620,18620,0
|
|
20240220,170700,30224145760,18620,18620,18620,18620,0
|
|
20240220,170600,30224145760,18620,18620,18620,18620,0
|
|
20240220,170500,30224145760,18620,18620,18620,18620,0
|
|
20240220,170400,30224145760,18620,18620,18620,18620,0
|
|
20240220,170300,30224145760,18620,18620,18620,18620,0
|
|
20240220,170200,30224145760,18620,18620,18620,18620,0
|
|
20240220,170100,30224145760,18620,18620,18620,18620,0
|
|
20240220,170000,30224145760,18620,18620,18620,18620,0
|
|
20240220,165900,30224145760,18620,18620,18620,18620,0
|
|
20240220,165800,30224145760,18620,18620,18620,18620,0
|
|
20240220,165700,30224145760,18620,18620,18620,18620,0
|
|
20240220,165600,30224145760,18620,18620,18620,18620,0
|
|
20240220,165500,30224145760,18620,18620,18620,18620,121235
|
|
20240220,165400,30224145760,18620,18620,18620,18620,0
|
|
20240220,165300,30224145760,18620,18620,18620,18620,0
|
|
20240220,165200,30224145760,18620,18620,18620,18620,0
|
|
20240220,165100,30224145760,18620,18620,18620,18620,0
|
|
20240220,165000,30224145760,18620,18620,18620,18620,0
|
|
20240220,164900,30224145760,18620,18620,18620,18620,0
|
|
20240220,164800,30224145760,18620,18620,18620,18620,0
|
|
20240220,164700,30224145760,18620,18620,18620,18620,0
|
|
20240220,164600,30224145760,18620,18620,18620,18620,0
|
|
20240220,164500,30224145760,18620,18620,18620,18620,0
|
|
20240220,164400,30224145760,18620,18620,18620,18620,0
|
|
20240220,164300,30224145760,18620,18620,18620,18620,0
|
|
20240220,164200,30224145760,18620,18620,18620,18620,0
|
|
20240220,164100,30224145760,18620,18620,18620,18620,0
|
|
20240220,164000,30224145760,18620,18620,18620,18620,0
|
|
20240220,163900,30224145760,18620,18620,18620,18620,0
|
|
20240220,163800,30224145760,18620,18620,18620,18620,0
|
|
20240220,163700,30224145760,18620,18620,18620,18620,0
|
|
20240220,163600,30224145760,18620,18620,18620,18620,0
|
|
20240220,163500,30224145760,18620,18620,18620,18620,0
|
|
20240220,163400,30224145760,18620,18620,18620,18620,0
|
|
20240220,163300,30224145760,18620,18620,18620,18620,0
|
|
20240220,163200,30224145760,18620,18620,18620,18620,0
|
|
20240220,163100,30224145760,18620,18620,18620,18620,0
|
|
20240220,163000,30224145760,18620,18620,18620,18620,0
|
|
20240220,162900,30224145760,18620,18620,18620,18620,0
|
|
20240220,162800,30224145760,18620,18620,18620,18620,0
|
|
20240220,162700,30224145760,18620,18620,18620,18620,0
|
|
20240220,162600,30224145760,18620,18620,18620,18620,0
|
|
20240220,162500,30224145760,18620,18620,18620,18620,121235
|
|
20240220,162400,30224145760,18620,18620,18620,18620,0
|
|
20240220,162300,30224145760,18620,18620,18620,18620,0
|
|
20240220,162200,30224145760,18620,18620,18620,18620,0
|
|
20240220,162100,30224145760,18620,18620,18620,18620,0
|
|
20240220,162000,30224145760,18620,18620,18620,18620,0
|
|
20240220,161900,30224145760,18620,18620,18620,18620,0
|
|
20240220,161800,30224145760,18620,18620,18620,18620,0
|
|
20240220,161700,30224145760,18620,18620,18620,18620,0
|
|
20240220,161600,30224145760,18620,18620,18620,18620,0
|
|
20240220,161500,30224145760,18620,18620,18620,18620,0
|
|
20240220,161400,30224145760,18620,18620,18620,18620,0
|
|
20240220,161300,30224145760,18620,18620,18620,18620,0
|
|
20240220,161200,30224145760,18620,18620,18620,18620,0
|
|
20240220,161100,30224145760,18620,18620,18620,18620,0
|
|
20240220,161000,30224145760,18620,18620,18620,18620,0
|
|
20240220,160900,30224145760,18620,18620,18620,18620,0
|
|
20240220,160800,30224145760,18620,18620,18620,18620,0
|
|
20240220,160700,30224145760,18620,18620,18620,18620,0
|
|
20240220,160600,30224145760,18620,18620,18620,18620,0
|
|
20240220,160500,30224145760,18620,18620,18620,18620,0
|
|
20240220,160400,30224145760,18620,18620,18620,18620,0
|
|
20240220,160300,30224145760,18620,18620,18620,18620,0
|
|
20240220,160200,30224145760,18620,18620,18620,18620,0
|
|
20240220,160100,30224145760,18620,18620,18620,18620,0
|
|
20240220,160000,30224145760,18620,18620,18620,18620,0
|
|
20240220,155900,30224145760,18620,18620,18620,18620,0
|
|
20240220,155800,30224145760,18620,18620,18620,18620,0
|
|
20240220,155700,30224145760,18620,18620,18620,18620,0
|
|
20240220,155600,30224145760,18620,18620,18620,18620,0
|
|
20240220,155500,30224145760,18620,18620,18620,18620,121235
|
|
20240220,155400,30224145760,18620,18620,18620,18620,0
|
|
20240220,155300,30224145760,18620,18620,18620,18620,0
|
|
20240220,155200,30224145760,18620,18620,18620,18620,0
|
|
20240220,155100,30224145760,18620,18620,18620,18620,0
|
|
20240220,155000,30224145760,18620,18620,18620,18620,0
|
|
20240220,154900,30224145760,18620,18620,18620,18620,0
|
|
20240220,154800,30224145760,18620,18620,18620,18620,0
|
|
20240220,154700,30224145760,18620,18620,18620,18620,0
|
|
20240220,154600,30224145760,18620,18620,18620,18620,0
|
|
20240220,154500,30224145760,18620,18620,18620,18620,0
|
|
20240220,154400,30224145760,18620,18620,18620,18620,0
|
|
20240220,154300,30224145760,18620,18620,18620,18620,0
|
|
20240220,154200,30224145760,18620,18620,18620,18620,0
|
|
20240220,154100,30224145760,18620,18620,18620,18620,0
|
|
20240220,154000,30224145760,18620,18620,18620,18620,0
|
|
20240220,153900,30224145760,18620,18620,18620,18620,0
|
|
20240220,153800,30224145760,18620,18620,18620,18620,0
|
|
20240220,153700,30224145760,18620,18620,18620,18620,0
|
|
20240220,153600,30224145760,18620,18620,18620,18620,0
|
|
20240220,153500,30224145760,18620,18620,18620,18620,0
|
|
20240220,153400,30224145760,18620,18620,18620,18620,0
|
|
20240220,153300,30224145760,18620,18620,18620,18620,0
|
|
20240220,153200,30224145760,18620,18620,18620,18620,0
|
|
20240220,153100,30224145760,18620,18620,18620,18620,0
|
|
20240220,153000,30224145760,18620,18620,18620,18620,121235
|
|
20240220,152900,27966750060,18640,18640,18640,18640,0
|
|
20240220,152800,27966750060,18640,18640,18640,18640,0
|
|
20240220,152700,27966750060,18640,18640,18640,18640,0
|
|
20240220,152600,27966750060,18640,18640,18640,18640,0
|
|
20240220,152500,27966750060,18640,18640,18640,18640,0
|
|
20240220,152400,27966750060,18640,18640,18640,18640,0
|
|
20240220,152300,27966750060,18640,18640,18640,18640,0
|
|
20240220,152200,27966750060,18640,18640,18640,18640,0
|
|
20240220,152100,27966750060,18640,18640,18640,18640,0
|
|
20240220,152000,27966750060,18640,18640,18640,18640,0
|
|
20240220,151900,27966750060,18640,18630,18640,18620,12541
|
|
20240220,151800,27733162040,18620,18600,18630,18600,9298
|
|
20240220,151700,27560047260,18610,18600,18610,18600,5527
|
|
20240220,151600,27457209900,18610,18610,18610,18600,4096
|
|
20240220,151500,27380988780,18610,18610,18610,18600,2932
|
|
20240220,151400,27326438100,18600,18600,18610,18600,1881
|
|
20240220,151300,27291438100,18610,18610,18610,18600,8940
|
|
20240220,151200,27125131370,18610,18620,18620,18600,2899
|
|
20240220,151100,27071180190,18620,18630,18630,18610,6439
|
|
20240220,151000,26951283610,18630,18620,18630,18610,4606
|
|
20240220,150900,26865521120,18620,18600,18620,18600,4279
|
|
20240220,150800,26785889230,18600,18610,18610,18600,804
|
|
20240220,150700,26770933280,18610,18610,18620,18600,8045
|
|
20240220,150600,26621217500,18620,18620,18620,18610,2685
|
|
20240220,150500,26571233780,18620,18610,18630,18610,3860
|
|
20240220,150400,26499358720,18610,18620,18620,18610,3755
|
|
20240220,150300,26429450150,18610,18610,18620,18600,1740
|
|
20240220,150200,26397068330,18610,18590,18610,18590,2374
|
|
20240220,150100,26352914220,18600,18600,18600,18600,1675
|
|
20240220,150000,26321759220,18600,18600,18600,18590,886
|
|
20240220,145900,26305280440,18600,18590,18600,18590,2786
|
|
20240220,145800,26253479560,18590,18620,18620,18590,7418
|
|
20240220,145700,26115432100,18630,18600,18630,18590,9951
|
|
20240220,145600,25930220730,18600,18620,18620,18590,5770
|
|
20240220,145500,25822852330,18620,18610,18620,18610,1014
|
|
20240220,145400,25803980120,18620,18630,18640,18620,10520
|
|
20240220,145300,25608007500,18640,18630,18640,18620,2721
|
|
20240220,145200,25557303460,18630,18610,18630,18610,3165
|
|
20240220,145100,25498374670,18610,18600,18610,18600,1129
|
|
20240220,145000,25477367470,18610,18600,18610,18590,4109
|
|
20240220,144900,25400937470,18590,18580,18600,18580,1184
|
|
20240220,144800,25378929590,18590,18590,18590,18580,3374
|
|
20240220,144700,25316219420,18590,18580,18590,18580,1651
|
|
20240220,144600,25285528500,18590,18580,18590,18580,1471
|
|
20240220,144500,25258192480,18580,18590,18590,18580,550
|
|
20240220,144400,25247971980,18590,18600,18610,18590,6580
|
|
20240220,144300,25125599100,18600,18610,18610,18600,2783
|
|
20240220,144200,25073826910,18610,18590,18610,18590,2281
|
|
20240220,144100,25031400570,18590,18600,18600,18590,2729
|
|
20240220,144000,24980660060,18600,18600,18600,18590,6194
|
|
20240220,143900,24865475460,18600,18590,18600,18580,1607
|
|
20240220,143800,24835600110,18590,18580,18590,18570,939
|
|
20240220,143700,24818152650,18570,18560,18580,18560,2192
|
|
20240220,143600,24777451030,18560,18570,18570,18560,1484
|
|
20240220,143500,24749898010,18560,18570,18570,18560,1539
|
|
20240220,143400,24721319360,18570,18570,18570,18560,1212
|
|
20240220,143300,24698819350,18560,18570,18570,18550,4889
|
|
20240220,143200,24608075740,18560,18600,18610,18560,9334
|
|
20240220,143100,24434568780,18600,18600,18610,18590,4433
|
|
20240220,143000,24352112350,18600,18590,18600,18580,1856
|
|
20240220,142900,24317605560,18590,18580,18590,18580,1261
|
|
20240220,142800,24294163740,18580,18580,18590,18580,616
|
|
20240220,142700,24282715330,18590,18590,18590,18580,2285
|
|
20240220,142600,24240245180,18580,18570,18590,18560,2084
|
|
20240220,142500,24201537480,18560,18570,18570,18560,635
|
|
20240220,142400,24189749330,18570,18600,18610,18560,10859
|
|
20240220,142300,23987868390,18600,18600,18600,18590,5406
|
|
20240220,142200,23887319380,18600,18590,18600,18590,4246
|
|
20240220,142100,23808347600,18600,18600,18600,18590,1887
|
|
20240220,142000,23773250150,18600,18600,18600,18590,2702
|
|
20240220,141900,23722995940,18600,18590,18600,18580,1308
|
|
20240220,141800,23698669810,18590,18580,18590,18570,2343
|
|
20240220,141700,23655140090,18580,18580,18580,18570,3754
|
|
20240220,141600,23585420200,18580,18580,18580,18570,2472
|
|
20240220,141500,23539491250,18580,18580,18580,18570,1510
|
|
20240220,141400,23511436470,18570,18580,18580,18570,926
|
|
20240220,141300,23494235640,18580,18580,18580,18570,783
|
|
20240220,141200,23479687510,18580,18580,18580,18570,782
|
|
20240220,141100,23465160900,18580,18570,18580,18570,2755
|
|
20240220,141000,23413979460,18580,18570,18580,18570,2439
|
|
20240220,140900,23368684550,18570,18590,18590,18570,3706
|
|
20240220,140800,23299818520,18590,18600,18600,18580,7085
|
|
20240220,140700,23168116460,18590,18600,18600,18590,1025
|
|
20240220,140600,23149055860,18600,18580,18600,18580,1494
|
|
20240220,140500,23121275600,18580,18580,18590,18580,780
|
|
20240220,140400,23106780280,18580,18570,18580,18570,1273
|
|
20240220,140300,23083129790,18580,18590,18590,18580,635
|
|
20240220,140200,23071330450,18590,18570,18590,18560,5339
|
|
20240220,140100,22972169910,18580,18570,18590,18560,3693
|
|
20240220,140000,22903588440,18590,18530,18590,18530,2435
|
|
20240220,135900,22858374660,18530,18520,18540,18520,1094
|
|
20240220,135800,22838104690,18520,18490,18530,18490,1537
|
|
20240220,135700,22809651790,18500,18500,18500,18490,1013
|
|
20240220,135600,22790913900,18490,18480,18520,18480,1642
|
|
20240220,135500,22760530380,18490,18470,18490,18460,2766
|
|
20240220,135400,22709444500,18470,18470,18480,18460,2701
|
|
20240220,135300,22659562640,18480,18480,18480,18470,630
|
|
20240220,135200,22647923130,18470,18460,18480,18460,2295
|
|
20240220,135100,22605538960,18470,18500,18500,18450,9661
|
|
20240220,135000,22427075450,18490,18520,18520,18490,3846
|
|
20240220,134900,22355908140,18510,18510,18520,18510,1642
|
|
20240220,134800,22325502220,18520,18480,18520,18480,3479
|
|
20240220,134700,22261160160,18490,18510,18510,18480,8863
|
|
20240220,134600,22097255330,18510,18520,18520,18510,2524
|
|
20240220,134500,22050533370,18520,18530,18530,18510,3170
|
|
20240220,134400,21991840480,18520,18530,18530,18510,3020
|
|
20240220,134300,21935914420,18520,18510,18540,18510,1634
|
|
20240220,134200,21905654900,18520,18540,18540,18510,4616
|
|
20240220,134100,21820159000,18540,18530,18550,18530,4803
|
|
20240220,134000,21731129470,18540,18540,18540,18530,2979
|
|
20240220,133900,21675927180,18540,18560,18570,18540,6192
|
|
20240220,133800,21561086980,18560,18600,18610,18560,8509
|
|
20240220,133700,21402886950,18610,18610,18610,18600,3997
|
|
20240220,133600,21328513910,18610,18630,18630,18610,9652
|
|
20240220,133500,21148767740,18630,18630,18640,18630,1199
|
|
20240220,133400,21126429340,18630,18640,18640,18630,1343
|
|
20240220,133300,21101406180,18640,18650,18650,18630,2798
|
|
20240220,133200,21049253770,18640,18640,18650,18640,663
|
|
20240220,133100,21036894450,18640,18650,18660,18640,3503
|
|
20240220,133000,20971551860,18650,18660,18660,18650,1365
|
|
20240220,132900,20946091050,18660,18700,18700,18650,11158
|
|
20240220,132800,20737671760,18700,18690,18700,18690,1082
|
|
20240220,132700,20717446150,18690,18700,18700,18690,1138
|
|
20240220,132600,20696173120,18700,18690,18700,18690,2683
|
|
20240220,132500,20646013540,18690,18680,18700,18680,1558
|
|
20240220,132400,20616895860,18690,18680,18690,18680,2206
|
|
20240220,132300,20575668660,18690,18690,18690,18680,1004
|
|
20240220,132200,20556908840,18690,18690,18690,18680,980
|
|
20240220,132100,20538596200,18690,18690,18700,18680,7246
|
|
20240220,132000,20403162180,18690,18690,18700,18680,2115
|
|
20240220,131900,20363632590,18680,18680,18690,18680,2283
|
|
20240220,131800,20320982870,18680,18670,18680,18670,2197
|
|
20240220,131700,20279953760,18670,18660,18670,18660,4457
|
|
20240220,131600,20196767120,18660,18660,18670,18660,817
|
|
20240220,131500,20181518600,18660,18650,18660,18640,7534
|
|
20240220,131400,20041021480,18640,18660,18670,18640,6962
|
|
20240220,131300,19911170820,18660,18670,18670,18660,4885
|
|
20240220,131200,19820007970,18670,18670,18670,18670,1352
|
|
20240220,131100,19794766130,18660,18670,18680,18660,3615
|
|
20240220,131000,19727274210,18670,18680,18680,18670,2181
|
|
20240220,130900,19686533850,18680,18680,18690,18680,1698
|
|
20240220,130800,19654814240,18690,18670,18690,18670,1535
|
|
20240220,130700,19626145670,18680,18680,18680,18670,1391
|
|
20240220,130600,19600166620,18670,18670,18680,18670,120
|
|
20240220,130500,19597925260,18670,18680,18680,18670,1450
|
|
20240220,130400,19570852250,18670,18690,18690,18670,2823
|
|
20240220,130300,19518122330,18690,18680,18700,18680,2018
|
|
20240220,130200,19480405580,18690,18690,18690,18670,639
|
|
20240220,130100,19468469920,18690,18670,18690,18660,596
|
|
20240220,130000,19457341570,18670,18660,18670,18650,1693
|
|
20240220,125900,19425746980,18660,18660,18660,18650,1662
|
|
20240220,125800,19394734910,18660,18720,18720,18660,10300
|
|
20240220,125700,19202167060,18720,18710,18720,18710,366
|
|
20240220,125600,19195318440,18710,18710,18720,18710,2075
|
|
20240220,125500,19156493750,18710,18700,18710,18700,2019
|
|
20240220,125400,19118726020,18700,18710,18720,18700,1650
|
|
20240220,125300,19087849600,18710,18700,18710,18700,3549
|
|
20240220,125200,19021452030,18700,18690,18710,18690,5624
|
|
20240220,125100,18916255810,18680,18680,18690,18680,1240
|
|
20240220,125000,18893080750,18680,18660,18680,18660,674
|
|
20240220,124900,18880493310,18650,18650,18650,18640,1935
|
|
20240220,124800,18844414830,18640,18700,18700,18640,11174
|
|
20240220,124700,18635748620,18700,18690,18700,18690,2612
|
|
20240220,124600,18586923060,18700,18740,18750,18700,14446
|
|
20240220,124500,18316499530,18740,18740,18750,18740,9004
|
|
20240220,124400,18147752150,18740,18710,18740,18710,7300
|
|
20240220,124300,18010998160,18720,18700,18720,18700,14863
|
|
20240220,124200,17732954160,18690,18680,18700,18680,8438
|
|
20240220,124100,17575235350,18680,18680,18690,18680,1263
|
|
20240220,124000,17551635830,18690,18690,18690,18680,2569
|
|
20240220,123900,17503621320,18690,18680,18690,18670,5629
|
|
20240220,123800,17398463020,18680,18680,18680,18670,615
|
|
20240220,123700,17386974890,18680,18660,18680,18660,2548
|
|
20240220,123600,17339399940,18660,18660,18660,18650,1412
|
|
20240220,123500,17313052280,18650,18660,18660,18650,741
|
|
20240220,123400,17299227850,18650,18660,18660,18650,930
|
|
20240220,123300,17281877640,18660,18660,18660,18650,567
|
|
20240220,123200,17271298460,18660,18660,18660,18650,777
|
|
20240220,123100,17256804060,18660,18660,18660,18650,3235
|
|
20240220,123000,17196456440,18660,18650,18660,18640,1504
|
|
20240220,122900,17168407130,18650,18660,18660,18640,3677
|
|
20240220,122800,17099832800,18660,18660,18660,18650,177
|
|
20240220,122700,17096530260,18640,18650,18650,18640,4106
|
|
20240220,122600,17019977650,18650,18640,18650,18640,411
|
|
20240220,122500,17012314930,18640,18640,18650,18630,1020
|
|
20240220,122400,16993299590,18640,18630,18640,18630,3700
|
|
20240220,122300,16924346820,18640,18640,18640,18630,405
|
|
20240220,122200,16916799350,18640,18630,18640,18630,1284
|
|
20240220,122100,16892865700,18630,18630,18640,18630,1263
|
|
20240220,122000,16869333280,18640,18610,18640,18610,1058
|
|
20240220,121900,16849622840,18610,18610,18610,18600,5420
|
|
20240220,121800,16748758560,18600,18620,18620,18600,3913
|
|
20240220,121700,16675939730,18620,18610,18620,18610,2982
|
|
20240220,121600,16620439390,18610,18620,18620,18610,1720
|
|
20240220,121500,16588422540,18610,18620,18630,18610,1960
|
|
20240220,121400,16551926560,18620,18640,18650,18620,7284
|
|
20240220,121300,16416214080,18640,18650,18650,18640,1434
|
|
20240220,121200,16389478450,18650,18670,18670,18650,9731
|
|
20240220,121100,16207918200,18660,18670,18670,18660,474
|
|
20240220,121000,16199070120,18670,18670,18670,18660,820
|
|
20240220,120900,16183760790,18670,18670,18670,18660,3166
|
|
20240220,120800,16124651580,18670,18670,18680,18660,8370
|
|
20240220,120700,15968412060,18670,18670,18680,18670,598
|
|
20240220,120600,15957244180,18670,18670,18680,18670,2671
|
|
20240220,120500,15907376040,18670,18670,18680,18660,5489
|
|
20240220,120400,15804886300,18670,18660,18670,18660,1105
|
|
20240220,120300,15784258260,18660,18670,18670,18660,2755
|
|
20240220,120200,15732824510,18670,18660,18670,18650,1371
|
|
20240220,120100,15707238260,18660,18670,18670,18650,289
|
|
20240220,120000,15701847430,18650,18650,18670,18650,1506
|
|
20240220,115900,15673750530,18660,18660,18660,18650,1906
|
|
20240220,115800,15638186210,18660,18650,18660,18650,1045
|
|
20240220,115700,15618692490,18650,18660,18670,18650,4017
|
|
20240220,115600,15543739150,18670,18670,18670,18660,673
|
|
20240220,115500,15531178280,18670,18670,18680,18660,916
|
|
20240220,115400,15514075810,18680,18680,18680,18660,4807
|
|
20240220,115300,15424336400,18680,18690,18690,18670,2600
|
|
20240220,115200,15375769340,18680,18670,18680,18670,4652
|
|
20240220,115100,15288877020,18670,18660,18670,18660,2606
|
|
20240220,115000,15240223360,18660,18650,18660,18640,3283
|
|
20240220,114900,15178984680,18650,18650,18650,18640,645
|
|
20240220,114800,15166956170,18640,18650,18650,18640,2334
|
|
20240220,114700,15123441090,18650,18650,18650,18650,500
|
|
20240220,114600,15114116090,18650,18640,18650,18640,961
|
|
20240220,114500,15096200080,18650,18640,18650,18640,1076
|
|
20240220,114400,15076140820,18640,18650,18660,18640,6837
|
|
20240220,114300,14948643550,18660,18650,18660,18650,1379
|
|
20240220,114200,14922915470,18650,18640,18660,18640,3269
|
|
20240220,114100,14861946630,18640,18640,18650,18640,765
|
|
20240220,114000,14847682460,18640,18630,18640,18630,2880
|
|
20240220,113900,14794013550,18630,18630,18640,18620,881
|
|
20240220,113800,14777596830,18640,18630,18640,18620,2115
|
|
20240220,113700,14738201770,18630,18630,18630,18620,1115
|
|
20240220,113600,14717429340,18620,18600,18630,18600,2201
|
|
20240220,113500,14676458310,18610,18610,18610,18600,950
|
|
20240220,113400,14658784950,18610,18610,18610,18600,597
|
|
20240220,113300,14647678940,18600,18610,18620,18600,4122
|
|
20240220,113200,14570958030,18610,18620,18620,18610,1521
|
|
20240220,113100,14542643770,18620,18630,18630,18610,3898
|
|
20240220,113000,14470059360,18630,18630,18640,18620,3522
|
|
20240220,112900,14404443470,18630,18630,18640,18620,2064
|
|
20240220,112800,14365989440,18630,18620,18630,18620,1840
|
|
20240220,112700,14331711200,18630,18630,18630,18620,450
|
|
20240220,112600,14323330290,18630,18610,18630,18600,2654
|
|
20240220,112500,14273918940,18600,18620,18620,18600,3325
|
|
20240220,112400,14212038090,18620,18620,18620,18610,1073
|
|
20240220,112300,14192062030,18620,18630,18630,18590,959
|
|
20240220,112200,14174208720,18630,18630,18640,18590,9873
|
|
20240220,112100,13990396360,18640,18640,18640,18630,1447
|
|
20240220,112000,13963427830,18640,18580,18640,18570,19519
|
|
20240220,111900,13600315910,18580,18570,18580,18570,2724
|
|
20240220,111800,13549715730,18570,18540,18580,18540,9743
|
|
20240220,111700,13368870900,18550,18540,18550,18530,2299
|
|
20240220,111600,13326239340,18530,18520,18530,18520,2651
|
|
20240220,111500,13277129730,18520,18510,18520,18510,652
|
|
20240220,111400,13265060390,18500,18490,18520,18490,3724
|
|
20240220,111300,13196149250,18490,18480,18490,18480,1278
|
|
20240220,111200,13172529590,18480,18480,18480,18470,1065
|
|
20240220,111100,13152858060,18480,18470,18480,18460,1374
|
|
20240220,111000,13127478990,18480,18460,18490,18460,1478
|
|
20240220,110900,13100189880,18460,18470,18490,18460,2987
|
|
20240220,110800,13045008530,18470,18450,18470,18450,1451
|
|
20240220,110700,13018224880,18450,18430,18450,18430,3035
|
|
20240220,110600,12962262960,18440,18440,18450,18430,1943
|
|
20240220,110500,12926433850,18450,18460,18460,18440,4362
|
|
20240220,110400,12845972240,18460,18450,18460,18450,2461
|
|
20240220,110300,12800556870,18460,18460,18460,18450,1394
|
|
20240220,110200,12774827660,18460,18530,18530,18460,13831
|
|
20240220,110100,12519062810,18530,18550,18550,18520,3632
|
|
20240220,110000,12451744200,18560,18550,18560,18550,1223
|
|
20240220,105900,12429054090,18550,18530,18560,18520,7936
|
|
20240220,105800,12281907790,18520,18530,18540,18520,2357
|
|
20240220,105700,12238232290,18530,18530,18540,18520,2244
|
|
20240220,105600,12196649810,18530,18540,18540,18530,1178
|
|
20240220,105500,12174817770,18530,18540,18550,18530,6578
|
|
20240220,105400,12052860380,18540,18530,18540,18520,1610
|
|
20240220,105300,12023024540,18520,18500,18520,18500,4125
|
|
20240220,105200,11946650110,18510,18490,18510,18490,4489
|
|
20240220,105100,11863598220,18490,18480,18500,18480,2150
|
|
20240220,105000,11823849160,18480,18490,18490,18470,1850
|
|
20240220,104900,11789654410,18490,18490,18490,18470,3174
|
|
20240220,104800,11730990230,18480,18490,18490,18480,330
|
|
20240220,104700,11724889240,18490,18490,18490,18480,420
|
|
20240220,104600,11717124270,18480,18460,18490,18460,1712
|
|
20240220,104500,11685500390,18460,18470,18470,18460,440
|
|
20240220,104400,11677377140,18460,18470,18470,18460,5502
|
|
20240220,104300,11575808140,18470,18470,18480,18460,2136
|
|
20240220,104200,11536351960,18470,18490,18490,18460,3736
|
|
20240220,104100,11467347800,18480,18500,18500,18480,3893
|
|
20240220,104000,11395389190,18500,18490,18510,18490,1951
|
|
20240220,103900,11359297280,18490,18510,18510,18490,1979
|
|
20240220,103800,11322693380,18510,18510,18520,18500,4324
|
|
20240220,103700,11242675290,18510,18510,18520,18500,1667
|
|
20240220,103600,11211817540,18500,18510,18510,18480,13516
|
|
20240220,103500,10961757720,18500,18510,18510,18500,1163
|
|
20240220,103400,10940238430,18500,18520,18530,18500,3733
|
|
20240220,103300,10871120740,18520,18530,18530,18520,704
|
|
20240220,103200,10858078430,18530,18540,18540,18530,1884
|
|
20240220,103100,10823165710,18540,18530,18540,18530,990
|
|
20240220,103000,10804818420,18530,18520,18540,18520,1231
|
|
20240220,102900,10782009370,18530,18520,18530,18500,3126
|
|
20240220,102800,10724140910,18530,18550,18560,18530,5626
|
|
20240220,102700,10619815500,18550,18560,18560,18550,2193
|
|
20240220,102600,10579131260,18550,18550,18550,18540,2373
|
|
20240220,102500,10535114180,18550,18520,18560,18520,6614
|
|
20240220,102400,10412465280,18520,18510,18530,18500,3338
|
|
20240220,102300,10350657480,18510,18510,18510,18500,1174
|
|
20240220,102200,10328929450,18500,18510,18510,18500,2283
|
|
20240220,102100,10286682950,18510,18500,18520,18500,2759
|
|
20240220,102000,10235612960,18500,18520,18540,18500,4638
|
|
20240220,101900,10149708850,18520,18500,18530,18500,3131
|
|
20240220,101800,10091761400,18500,18540,18540,18500,8885
|
|
20240220,101700,9927230920,18540,18520,18540,18520,9644
|
|
20240220,101600,9748572770,18520,18520,18530,18510,3363
|
|
20240220,101500,9686295680,18510,18490,18520,18480,3586
|
|
20240220,101400,9619920290,18510,18460,18510,18450,9648
|
|
20240220,101300,9441664190,18460,18460,18470,18450,5001
|
|
20240220,101200,9349351650,18460,18450,18470,18440,4439
|
|
20240220,101100,9267425390,18450,18430,18450,18420,5142
|
|
20240220,101000,9172602680,18430,18420,18430,18420,2755
|
|
20240220,100900,9121834300,18420,18410,18430,18410,1835
|
|
20240220,100800,9088032360,18420,18410,18420,18400,2167
|
|
20240220,100700,9048129530,18400,18410,18410,18400,2855
|
|
20240220,100600,8995573250,18400,18390,18410,18390,1481
|
|
20240220,100500,8968318030,18400,18390,18400,18390,818
|
|
20240220,100400,8953268220,18390,18380,18400,18380,1807
|
|
20240220,100300,8920038910,18390,18370,18390,18370,2564
|
|
20240220,100200,8872918130,18380,18380,18380,18370,2416
|
|
20240220,100100,8828522560,18370,18360,18370,18360,1546
|
|
20240220,100000,8800126220,18360,18370,18370,18360,1899
|
|
20240220,095900,8765244250,18370,18360,18370,18360,1628
|
|
20240220,095800,8735342630,18360,18330,18360,18330,5183
|
|
20240220,095700,8640216000,18330,18340,18340,18330,1752
|
|
20240220,095600,8608095270,18340,18340,18340,18330,1842
|
|
20240220,095500,8574327990,18340,18350,18350,18330,2388
|
|
20240220,095400,8530535070,18340,18370,18370,18340,5573
|
|
20240220,095300,8428242890,18370,18360,18370,18360,1888
|
|
20240220,095200,8393566070,18360,18370,18370,18360,1333
|
|
20240220,095100,8369083430,18360,18370,18380,18360,2329
|
|
20240220,095000,8326305770,18360,18360,18370,18350,4936
|
|
20240220,094900,8235668900,18360,18360,18360,18350,1847
|
|
20240220,094800,8201768030,18350,18350,18360,18340,1750
|
|
20240220,094700,8169654940,18350,18360,18360,18350,2819
|
|
20240220,094600,8117919610,18350,18310,18360,18310,7953
|
|
20240220,094500,7972107780,18310,18310,18320,18300,1865
|
|
20240220,094400,7937954960,18310,18300,18310,18300,2609
|
|
20240220,094300,7890202270,18300,18320,18320,18300,1789
|
|
20240220,094200,7857451770,18310,18330,18330,18310,2415
|
|
20240220,094100,7813207890,18320,18300,18330,18300,2994
|
|
20240220,094000,7758380840,18310,18300,18310,18290,1738
|
|
20240220,093900,7726574940,18290,18290,18300,18280,4131
|
|
20240220,093800,7651027460,18300,18320,18330,18290,7012
|
|
20240220,093700,7522647390,18320,18310,18320,18300,3419
|
|
20240220,093600,7460043190,18300,18320,18320,18300,3011
|
|
20240220,093500,7404922330,18320,18320,18330,18300,7099
|
|
20240220,093400,7274882870,18330,18320,18330,18320,2617
|
|
20240220,093300,7226929210,18330,18360,18360,18330,7523
|
|
20240220,093200,7088929550,18360,18360,18380,18350,1938
|
|
20240220,093100,7053348110,18360,18320,18370,18310,8723
|
|
20240220,093000,6893358240,18310,18320,18320,18310,1808
|
|
20240220,092900,6860247210,18320,18310,18320,18300,1701
|
|
20240220,092800,6829099900,18300,18300,18330,18300,3771
|
|
20240220,092700,6760074450,18300,18250,18320,18250,2337
|
|
20240220,092600,6717384650,18250,18260,18270,18240,6760
|
|
20240220,092500,6594028410,18260,18240,18260,18230,17237
|
|
20240220,092400,6279611350,18240,18260,18270,18230,15629
|
|
20240220,092300,5994355710,18270,18280,18280,18260,8416
|
|
20240220,092200,5840591640,18270,18330,18330,18270,23542
|
|
20240220,092100,5409841890,18330,18350,18360,18310,10999
|
|
20240220,092000,5208131360,18360,18370,18370,18350,4814
|
|
20240220,091900,5119744040,18360,18380,18380,18360,2670
|
|
20240220,091800,5070700760,18380,18410,18410,18370,5371
|
|
20240220,091700,4971908700,18410,18430,18430,18400,2541
|
|
20240220,091600,4925131020,18430,18450,18460,18390,8015
|
|
20240220,091500,4777430120,18440,18380,18450,18370,4236
|
|
20240220,091400,4699502310,18380,18370,18380,18350,4037
|
|
20240220,091300,4625348690,18360,18330,18370,18310,7482
|
|
20240220,091200,4488265150,18320,18310,18350,18300,15221
|
|
20240220,091100,4209532710,18310,18370,18370,18300,33232
|
|
20240220,091000,3600209800,18370,18380,18390,18370,9310
|
|
20240220,090900,3429151650,18390,18380,18390,18370,4829
|
|
20240220,090800,3340394840,18380,18380,18390,18360,11959
|
|
20240220,090700,3120675390,18380,18390,18390,18350,17878
|
|
20240220,090600,2792295370,18390,18440,18440,18380,13584
|
|
20240220,090500,2542302510,18420,18460,18490,18420,18157
|
|
20240220,090400,2207341310,18450,18390,18500,18380,11476
|
|
20240220,090300,1995830710,18390,18470,18470,18370,32838
|
|
20240220,090200,1390938670,18460,18460,18520,18450,17121
|
|
20240220,090100,1074532800,18450,18530,18530,18420,14567
|
|
20240220,090000,805630690,18530,18700,18710,18470,42762
|