598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185500,49625265700,19060,19060,19060,19060,123823
|
|
20240221,185400,49625265700,19060,19060,19060,19060,0
|
|
20240221,185300,49625265700,19060,19060,19060,19060,0
|
|
20240221,185200,49625265700,19060,19060,19060,19060,0
|
|
20240221,185100,49625265700,19060,19060,19060,19060,0
|
|
20240221,185000,49625265700,19060,19060,19060,19060,0
|
|
20240221,184900,49625265700,19060,19060,19060,19060,0
|
|
20240221,184800,49625265700,19060,19060,19060,19060,0
|
|
20240221,184700,49625265700,19060,19060,19060,19060,0
|
|
20240221,184600,49625265700,19060,19060,19060,19060,0
|
|
20240221,184500,49625265700,19060,19060,19060,19060,0
|
|
20240221,184400,49625265700,19060,19060,19060,19060,0
|
|
20240221,184300,49625265700,19060,19060,19060,19060,0
|
|
20240221,184200,49625265700,19060,19060,19060,19060,0
|
|
20240221,184100,49625265700,19060,19060,19060,19060,0
|
|
20240221,184000,49625265700,19060,19060,19060,19060,0
|
|
20240221,183900,49625265700,19060,19060,19060,19060,0
|
|
20240221,183800,49625265700,19060,19060,19060,19060,0
|
|
20240221,183700,49625265700,19060,19060,19060,19060,0
|
|
20240221,183600,49625265700,19060,19060,19060,19060,0
|
|
20240221,183500,49625265700,19060,19060,19060,19060,0
|
|
20240221,183400,49625265700,19060,19060,19060,19060,0
|
|
20240221,183300,49625265700,19060,19060,19060,19060,0
|
|
20240221,183200,49625265700,19060,19060,19060,19060,0
|
|
20240221,183100,49625265700,19060,19060,19060,19060,0
|
|
20240221,183000,49625265700,19060,19060,19060,19060,0
|
|
20240221,182900,49625265700,19060,19060,19060,19060,0
|
|
20240221,182800,49625265700,19060,19060,19060,19060,0
|
|
20240221,182700,49625265700,19060,19060,19060,19060,0
|
|
20240221,182600,49625265700,19060,19060,19060,19060,0
|
|
20240221,182500,49625265700,19060,19060,19060,19060,123823
|
|
20240221,182400,49625265700,19060,19060,19060,19060,0
|
|
20240221,182300,49625265700,19060,19060,19060,19060,0
|
|
20240221,182200,49625265700,19060,19060,19060,19060,0
|
|
20240221,182100,49625265700,19060,19060,19060,19060,0
|
|
20240221,182000,49625265700,19060,19060,19060,19060,0
|
|
20240221,181900,49625265700,19060,19060,19060,19060,0
|
|
20240221,181800,49625265700,19060,19060,19060,19060,0
|
|
20240221,181700,49625265700,19060,19060,19060,19060,0
|
|
20240221,181600,49625265700,19060,19060,19060,19060,0
|
|
20240221,181500,49625265700,19060,19060,19060,19060,0
|
|
20240221,181400,49625265700,19060,19060,19060,19060,0
|
|
20240221,181300,49625265700,19060,19060,19060,19060,0
|
|
20240221,181200,49625265700,19060,19060,19060,19060,0
|
|
20240221,181100,49625265700,19060,19060,19060,19060,0
|
|
20240221,181000,49625265700,19060,19060,19060,19060,0
|
|
20240221,180900,49625265700,19060,19060,19060,19060,0
|
|
20240221,180800,49625265700,19060,19060,19060,19060,0
|
|
20240221,180700,49625265700,19060,19060,19060,19060,0
|
|
20240221,180600,49625265700,19060,19060,19060,19060,0
|
|
20240221,180500,49625265700,19060,19060,19060,19060,0
|
|
20240221,180400,49625265700,19060,19060,19060,19060,0
|
|
20240221,180300,49625265700,19060,19060,19060,19060,0
|
|
20240221,180200,49625265700,19060,19060,19060,19060,0
|
|
20240221,180100,49625265700,19060,19060,19060,19060,0
|
|
20240221,180000,49625265700,19060,19060,19060,19060,0
|
|
20240221,175900,49625265700,19060,19060,19060,19060,0
|
|
20240221,175800,49625265700,19060,19060,19060,19060,0
|
|
20240221,175700,49625265700,19060,19060,19060,19060,0
|
|
20240221,175600,49625265700,19060,19060,19060,19060,0
|
|
20240221,175500,49625265700,19060,19060,19060,19060,123823
|
|
20240221,175400,49625265700,19060,19060,19060,19060,0
|
|
20240221,175300,49625265700,19060,19060,19060,19060,0
|
|
20240221,175200,49625265700,19060,19060,19060,19060,0
|
|
20240221,175100,49625265700,19060,19060,19060,19060,0
|
|
20240221,175000,49625265700,19060,19060,19060,19060,0
|
|
20240221,174900,49625265700,19060,19060,19060,19060,0
|
|
20240221,174800,49625265700,19060,19060,19060,19060,0
|
|
20240221,174700,49625265700,19060,19060,19060,19060,0
|
|
20240221,174600,49625265700,19060,19060,19060,19060,0
|
|
20240221,174500,49625265700,19060,19060,19060,19060,0
|
|
20240221,174400,49625265700,19060,19060,19060,19060,0
|
|
20240221,174300,49625265700,19060,19060,19060,19060,0
|
|
20240221,174200,49625265700,19060,19060,19060,19060,0
|
|
20240221,174100,49625265700,19060,19060,19060,19060,0
|
|
20240221,174000,49625265700,19060,19060,19060,19060,0
|
|
20240221,173900,49625265700,19060,19060,19060,19060,0
|
|
20240221,173800,49625265700,19060,19060,19060,19060,0
|
|
20240221,173700,49625265700,19060,19060,19060,19060,0
|
|
20240221,173600,49625265700,19060,19060,19060,19060,0
|
|
20240221,173500,49625265700,19060,19060,19060,19060,0
|
|
20240221,173400,49625265700,19060,19060,19060,19060,0
|
|
20240221,173300,49625265700,19060,19060,19060,19060,0
|
|
20240221,173200,49625265700,19060,19060,19060,19060,0
|
|
20240221,173100,49625265700,19060,19060,19060,19060,0
|
|
20240221,173000,49625265700,19060,19060,19060,19060,0
|
|
20240221,172900,49625265700,19060,19060,19060,19060,0
|
|
20240221,172800,49625265700,19060,19060,19060,19060,0
|
|
20240221,172700,49625265700,19060,19060,19060,19060,0
|
|
20240221,172600,49625265700,19060,19060,19060,19060,0
|
|
20240221,172500,49625265700,19060,19060,19060,19060,123823
|
|
20240221,172400,49625265700,19060,19060,19060,19060,0
|
|
20240221,172300,49625265700,19060,19060,19060,19060,0
|
|
20240221,172200,49625265700,19060,19060,19060,19060,0
|
|
20240221,172100,49625265700,19060,19060,19060,19060,0
|
|
20240221,172000,49625265700,19060,19060,19060,19060,0
|
|
20240221,171900,49625265700,19060,19060,19060,19060,0
|
|
20240221,171800,49625265700,19060,19060,19060,19060,0
|
|
20240221,171700,49625265700,19060,19060,19060,19060,0
|
|
20240221,171600,49625265700,19060,19060,19060,19060,0
|
|
20240221,171500,49625265700,19060,19060,19060,19060,0
|
|
20240221,171400,49625265700,19060,19060,19060,19060,0
|
|
20240221,171300,49625265700,19060,19060,19060,19060,0
|
|
20240221,171200,49625265700,19060,19060,19060,19060,0
|
|
20240221,171100,49625265700,19060,19060,19060,19060,0
|
|
20240221,171000,49625265700,19060,19060,19060,19060,0
|
|
20240221,170900,49625265700,19060,19060,19060,19060,0
|
|
20240221,170800,49625265700,19060,19060,19060,19060,0
|
|
20240221,170700,49625265700,19060,19060,19060,19060,0
|
|
20240221,170600,49625265700,19060,19060,19060,19060,0
|
|
20240221,170500,49625265700,19060,19060,19060,19060,0
|
|
20240221,170400,49625265700,19060,19060,19060,19060,0
|
|
20240221,170300,49625265700,19060,19060,19060,19060,0
|
|
20240221,170200,49625265700,19060,19060,19060,19060,0
|
|
20240221,170100,49625265700,19060,19060,19060,19060,0
|
|
20240221,170000,49625265700,19060,19060,19060,19060,0
|
|
20240221,165900,49625265700,19060,19060,19060,19060,0
|
|
20240221,165800,49625265700,19060,19060,19060,19060,0
|
|
20240221,165700,49625265700,19060,19060,19060,19060,0
|
|
20240221,165600,49625265700,19060,19060,19060,19060,0
|
|
20240221,165500,49625265700,19060,19060,19060,19060,123823
|
|
20240221,165400,49625265700,19060,19060,19060,19060,0
|
|
20240221,165300,49625265700,19060,19060,19060,19060,0
|
|
20240221,165200,49625265700,19060,19060,19060,19060,0
|
|
20240221,165100,49625265700,19060,19060,19060,19060,0
|
|
20240221,165000,49625265700,19060,19060,19060,19060,0
|
|
20240221,164900,49625265700,19060,19060,19060,19060,0
|
|
20240221,164800,49625265700,19060,19060,19060,19060,0
|
|
20240221,164700,49625265700,19060,19060,19060,19060,0
|
|
20240221,164600,49625265700,19060,19060,19060,19060,0
|
|
20240221,164500,49625265700,19060,19060,19060,19060,0
|
|
20240221,164400,49625265700,19060,19060,19060,19060,0
|
|
20240221,164300,49625265700,19060,19060,19060,19060,0
|
|
20240221,164200,49625265700,19060,19060,19060,19060,0
|
|
20240221,164100,49625265700,19060,19060,19060,19060,0
|
|
20240221,164000,49625265700,19060,19060,19060,19060,0
|
|
20240221,163900,49625265700,19060,19060,19060,19060,0
|
|
20240221,163800,49625265700,19060,19060,19060,19060,0
|
|
20240221,163700,49625265700,19060,19060,19060,19060,0
|
|
20240221,163600,49625265700,19060,19060,19060,19060,0
|
|
20240221,163500,49625265700,19060,19060,19060,19060,0
|
|
20240221,163400,49625265700,19060,19060,19060,19060,0
|
|
20240221,163300,49625265700,19060,19060,19060,19060,0
|
|
20240221,163200,49625265700,19060,19060,19060,19060,0
|
|
20240221,163100,49625265700,19060,19060,19060,19060,0
|
|
20240221,163000,49625265700,19060,19060,19060,19060,0
|
|
20240221,162900,49625265700,19060,19060,19060,19060,0
|
|
20240221,162800,49625265700,19060,19060,19060,19060,0
|
|
20240221,162700,49625265700,19060,19060,19060,19060,0
|
|
20240221,162600,49625265700,19060,19060,19060,19060,0
|
|
20240221,162500,49625265700,19060,19060,19060,19060,123823
|
|
20240221,162400,49625265700,19060,19060,19060,19060,0
|
|
20240221,162300,49625265700,19060,19060,19060,19060,0
|
|
20240221,162200,49625265700,19060,19060,19060,19060,0
|
|
20240221,162100,49625265700,19060,19060,19060,19060,0
|
|
20240221,162000,49625265700,19060,19060,19060,19060,0
|
|
20240221,161900,49625265700,19060,19060,19060,19060,0
|
|
20240221,161800,49625265700,19060,19060,19060,19060,0
|
|
20240221,161700,49625265700,19060,19060,19060,19060,0
|
|
20240221,161600,49625265700,19060,19060,19060,19060,0
|
|
20240221,161500,49625265700,19060,19060,19060,19060,0
|
|
20240221,161400,49625265700,19060,19060,19060,19060,0
|
|
20240221,161300,49625265700,19060,19060,19060,19060,0
|
|
20240221,161200,49625265700,19060,19060,19060,19060,0
|
|
20240221,161100,49625265700,19060,19060,19060,19060,0
|
|
20240221,161000,49625265700,19060,19060,19060,19060,0
|
|
20240221,160900,49625265700,19060,19060,19060,19060,0
|
|
20240221,160800,49625265700,19060,19060,19060,19060,0
|
|
20240221,160700,49625265700,19060,19060,19060,19060,0
|
|
20240221,160600,49625265700,19060,19060,19060,19060,0
|
|
20240221,160500,49625265700,19060,19060,19060,19060,0
|
|
20240221,160400,49625265700,19060,19060,19060,19060,0
|
|
20240221,160300,49625265700,19060,19060,19060,19060,0
|
|
20240221,160200,49625265700,19060,19060,19060,19060,0
|
|
20240221,160100,49625265700,19060,19060,19060,19060,0
|
|
20240221,160000,49625265700,19060,19060,19060,19060,0
|
|
20240221,155900,49625265700,19060,19060,19060,19060,0
|
|
20240221,155800,49625265700,19060,19060,19060,19060,0
|
|
20240221,155700,49625265700,19060,19060,19060,19060,0
|
|
20240221,155600,49625265700,19060,19060,19060,19060,0
|
|
20240221,155500,49625265700,19060,19060,19060,19060,123823
|
|
20240221,155400,49625265700,19060,19060,19060,19060,0
|
|
20240221,155300,49625265700,19060,19060,19060,19060,0
|
|
20240221,155200,49625265700,19060,19060,19060,19060,0
|
|
20240221,155100,49625265700,19060,19060,19060,19060,0
|
|
20240221,155000,49625265700,19060,19060,19060,19060,0
|
|
20240221,154900,49625265700,19060,19060,19060,19060,0
|
|
20240221,154800,49625265700,19060,19060,19060,19060,0
|
|
20240221,154700,49625265700,19060,19060,19060,19060,0
|
|
20240221,154600,49625265700,19060,19060,19060,19060,0
|
|
20240221,154500,49625265700,19060,19060,19060,19060,0
|
|
20240221,154400,49625265700,19060,19060,19060,19060,0
|
|
20240221,154300,49625265700,19060,19060,19060,19060,0
|
|
20240221,154200,49625265700,19060,19060,19060,19060,0
|
|
20240221,154100,49625265700,19060,19060,19060,19060,0
|
|
20240221,154000,49625265700,19060,19060,19060,19060,0
|
|
20240221,153900,49625265700,19060,19060,19060,19060,0
|
|
20240221,153800,49625265700,19060,19060,19060,19060,0
|
|
20240221,153700,49625265700,19060,19060,19060,19060,0
|
|
20240221,153600,49625265700,19060,19060,19060,19060,0
|
|
20240221,153500,49625265700,19060,19060,19060,19060,0
|
|
20240221,153400,49625265700,19060,19060,19060,19060,0
|
|
20240221,153300,49625265700,19060,19060,19060,19060,0
|
|
20240221,153200,49625265700,19060,19060,19060,19060,0
|
|
20240221,153100,49625265700,19060,19060,19060,19060,0
|
|
20240221,153000,49625265700,19060,19060,19060,19060,123823
|
|
20240221,152900,47265199320,19060,19060,19060,19060,0
|
|
20240221,152800,47265199320,19060,19060,19060,19060,0
|
|
20240221,152700,47265199320,19060,19060,19060,19060,0
|
|
20240221,152600,47265199320,19060,19060,19060,19060,0
|
|
20240221,152500,47265199320,19060,19060,19060,19060,0
|
|
20240221,152400,47265199320,19060,19060,19060,19060,0
|
|
20240221,152300,47265199320,19060,19060,19060,19060,0
|
|
20240221,152200,47265199320,19060,19060,19060,19060,0
|
|
20240221,152100,47265199320,19060,19060,19060,19060,0
|
|
20240221,152000,47265199320,19060,19060,19060,19060,0
|
|
20240221,151900,47265199320,19060,19050,19060,19040,13330
|
|
20240221,151800,47011188180,19040,19020,19050,19020,7551
|
|
20240221,151700,46867478850,19020,19060,19060,19020,16743
|
|
20240221,151600,46548501230,19050,19020,19060,19020,17300
|
|
20240221,151500,46219144100,19030,19010,19030,19010,8478
|
|
20240221,151400,46057833610,19030,19020,19030,19010,4483
|
|
20240221,151300,45972572520,19020,19010,19020,19010,6403
|
|
20240221,151200,45850815210,19010,19030,19030,19010,10550
|
|
20240221,151100,45650171620,19030,19020,19030,19020,3891
|
|
20240221,151000,45576140770,19020,19020,19030,19020,3303
|
|
20240221,150900,45513296070,19030,19030,19030,19020,3361
|
|
20240221,150800,45449352380,19030,19030,19030,19020,3023
|
|
20240221,150700,45391834140,19030,19040,19040,19020,8014
|
|
20240221,150600,45239318950,19040,19020,19040,19020,10097
|
|
20240221,150500,45047161540,19020,19010,19020,19010,7359
|
|
20240221,150400,44907211920,19010,19010,19020,19000,6394
|
|
20240221,150300,44785675180,19010,19010,19010,19000,5341
|
|
20240221,150200,44684145450,19000,19000,19010,18990,4859
|
|
20240221,150100,44591820880,19000,18990,19000,18990,4785
|
|
20240221,150000,44500911170,18990,18990,19000,18990,3018
|
|
20240221,145900,44443574860,18990,18980,19000,18980,5457
|
|
20240221,145800,44339934660,18990,18980,18990,18970,3581
|
|
20240221,145700,44271957760,18980,18970,18980,18960,4252
|
|
20240221,145600,44191280350,18970,18960,18970,18950,3434
|
|
20240221,145500,44126161580,18950,18960,18960,18950,4060
|
|
20240221,145400,44049196520,18960,18960,18960,18950,3261
|
|
20240221,145300,43987375510,18960,18950,18960,18950,3037
|
|
20240221,145200,43929800460,18950,18960,18970,18950,4422
|
|
20240221,145100,43845953600,18970,18970,18970,18960,3914
|
|
20240221,145000,43771728450,18970,18980,18990,18960,8360
|
|
20240221,144900,43613084510,18990,18980,18990,18980,3159
|
|
20240221,144800,43553110610,18990,18980,18990,18980,3587
|
|
20240221,144700,43485017530,18980,18980,18990,18970,4801
|
|
20240221,144600,43393870510,18980,18980,18990,18970,6367
|
|
20240221,144500,43273019180,18990,18990,18990,18980,2313
|
|
20240221,144400,43229102730,18980,18970,18990,18970,7689
|
|
20240221,144300,43083206450,18970,18980,18980,18970,3088
|
|
20240221,144200,43024609160,18980,18980,18980,18970,1621
|
|
20240221,144100,42993846020,18970,18970,18980,18950,6121
|
|
20240221,144000,42877737730,18970,18960,18980,18960,8560
|
|
20240221,143900,42715324460,18970,18930,18970,18930,15090
|
|
20240221,143800,42429423730,18930,18930,18950,18930,4975
|
|
20240221,143700,42335229500,18950,18950,18960,18940,6842
|
|
20240221,143600,42205591510,18930,18960,18970,18900,31543
|
|
20240221,143500,41608431580,18960,18980,18990,18960,9876
|
|
20240221,143400,41421077610,18990,19000,19000,18980,7502
|
|
20240221,143300,41278643590,19000,18990,19000,18990,5643
|
|
20240221,143200,41171459650,18980,18980,18990,18980,6344
|
|
20240221,143100,41051022410,18980,18990,18990,18970,5029
|
|
20240221,143000,40955562620,18980,18990,19000,18980,2918
|
|
20240221,142900,40900150470,18990,18990,19000,18970,5730
|
|
20240221,142800,40791359710,18990,19000,19010,18990,2192
|
|
20240221,142700,40749708570,19010,19000,19010,18990,7085
|
|
20240221,142600,40615099510,19010,19000,19010,18990,6218
|
|
20240221,142500,40496941480,19010,19020,19030,19000,6158
|
|
20240221,142400,40379884820,19030,19030,19040,19010,4718
|
|
20240221,142300,40290108270,19030,19030,19040,19030,3968
|
|
20240221,142200,40214564740,19030,19020,19040,19020,2579
|
|
20240221,142100,40165492840,19030,19040,19050,19020,4998
|
|
20240221,142000,40070339730,19050,19040,19050,19040,3200
|
|
20240221,141900,40009399210,19050,19050,19050,19040,1643
|
|
20240221,141800,39978109160,19050,19050,19050,19040,4052
|
|
20240221,141700,39900923890,19060,19050,19060,19040,1631
|
|
20240221,141600,39869847720,19040,19050,19060,19040,1586
|
|
20240221,141500,39839631430,19050,19060,19070,19040,4545
|
|
20240221,141400,39753050000,19060,19070,19070,19060,2702
|
|
20240221,141300,39701544850,19070,19100,19110,19060,10947
|
|
20240221,141200,39492570750,19110,19090,19110,19090,2981
|
|
20240221,141100,39435616140,19090,19090,19100,19090,3047
|
|
20240221,141000,39377426750,19100,19100,19100,19090,3288
|
|
20240221,140900,39314635210,19100,19080,19100,19080,5420
|
|
20240221,140800,39211155340,19080,19070,19080,19070,2534
|
|
20240221,140700,39162815350,19070,19060,19070,19060,3690
|
|
20240221,140600,39092452880,19070,19070,19070,19060,1479
|
|
20240221,140500,39064249140,19060,19070,19070,19060,3096
|
|
20240221,140400,39005228070,19060,19070,19070,19060,3211
|
|
20240221,140300,38944004280,19070,19070,19070,19060,2980
|
|
20240221,140200,38887197150,19070,19060,19070,19060,800
|
|
20240221,140100,38871944030,19070,19060,19070,19060,3811
|
|
20240221,140000,38799290270,19060,19060,19060,19050,3084
|
|
20240221,135900,38740511970,19060,19060,19060,19050,6353
|
|
20240221,135800,38619460180,19050,19050,19060,19050,4090
|
|
20240221,135700,38541536360,19060,19060,19060,19050,1928
|
|
20240221,135600,38504789190,19060,19060,19060,19050,2383
|
|
20240221,135500,38459380960,19050,19070,19070,19050,2835
|
|
20240221,135400,38405344040,19060,19080,19080,19060,6831
|
|
20240221,135300,38275084370,19080,19070,19080,19070,1860
|
|
20240221,135200,38239599330,19070,19090,19090,19070,4047
|
|
20240221,135100,38162386580,19080,19090,19090,19080,1178
|
|
20240221,135000,38139900610,19080,19070,19080,19070,2610
|
|
20240221,134900,38090106420,19070,19030,19080,19020,2647
|
|
20240221,134800,38039678650,19020,19080,19080,19020,9646
|
|
20240221,134700,37855936980,19080,19060,19080,19060,1830
|
|
20240221,134600,37821036220,19060,19050,19060,19050,3364
|
|
20240221,134500,37756920600,19060,19050,19060,19040,3003
|
|
20240221,134400,37699713250,19050,19040,19050,19030,1789
|
|
20240221,134300,37665649410,19040,19030,19040,19020,1968
|
|
20240221,134200,37628200380,19030,19030,19030,19010,6071
|
|
20240221,134100,37512703630,19020,19020,19020,19010,3699
|
|
20240221,134000,37442353960,19020,18990,19020,18980,6946
|
|
20240221,133900,37310417050,18990,19020,19020,18970,8742
|
|
20240221,133800,37144339380,19030,19020,19030,18990,16091
|
|
20240221,133700,36838466290,19010,19060,19060,19010,7953
|
|
20240221,133600,36687025050,19070,19090,19090,19070,4385
|
|
20240221,133500,36603374690,19100,19100,19100,19070,2055
|
|
20240221,133400,36564144770,19090,19080,19100,19070,5134
|
|
20240221,133300,36466151010,19080,19070,19080,19060,2300
|
|
20240221,133200,36422289440,19070,19070,19070,19060,6116
|
|
20240221,133100,36305682640,19070,19060,19070,19060,2218
|
|
20240221,133000,36263401510,19060,19070,19070,19050,10086
|
|
20240221,132900,36071185950,19070,19120,19120,19070,10937
|
|
20240221,132800,35862427060,19120,19120,19130,19090,10847
|
|
20240221,132700,35655179860,19120,19140,19150,19120,10383
|
|
20240221,132600,35456534110,19140,19140,19150,19140,2151
|
|
20240221,132500,35415358110,19140,19150,19150,19140,5289
|
|
20240221,132400,35314098410,19150,19150,19150,19140,6557
|
|
20240221,132300,35188581300,19150,19150,19150,19140,1962
|
|
20240221,132200,35151018360,19150,19140,19150,19140,3576
|
|
20240221,132100,35082546610,19150,19150,19150,19140,2763
|
|
20240221,132000,35029648330,19150,19170,19170,19140,2900
|
|
20240221,131900,34974120670,19150,19160,19170,19150,4928
|
|
20240221,131800,34879702010,19160,19190,19190,19160,9041
|
|
20240221,131700,34706333080,19180,19200,19200,19180,3456
|
|
20240221,131600,34639998250,19190,19210,19210,19190,7390
|
|
20240221,131500,34498117360,19200,19200,19210,19190,13223
|
|
20240221,131400,34244208810,19200,19200,19210,19190,5826
|
|
20240221,131300,34132345070,19200,19190,19200,19190,2658
|
|
20240221,131200,34081325320,19200,19200,19210,19190,5271
|
|
20240221,131100,33980111930,19210,19210,19220,19200,6839
|
|
20240221,131000,33848735830,19210,19200,19210,19190,9675
|
|
20240221,130900,33662964350,19200,19200,19200,19190,14291
|
|
20240221,130800,33388585180,19200,19200,19200,19190,4699
|
|
20240221,130700,33298379720,19190,19170,19200,19170,11010
|
|
20240221,130600,33087161180,19170,19180,19180,19170,3196
|
|
20240221,130500,33025875670,19180,19180,19180,19170,2407
|
|
20240221,130400,32979716720,19180,19170,19180,19170,2262
|
|
20240221,130300,32936340540,19180,19170,19180,19170,6434
|
|
20240221,130200,32812969950,19170,19180,19180,19170,2505
|
|
20240221,130100,32764938670,19180,19150,19180,19150,4394
|
|
20240221,130000,32680732090,19150,19130,19150,19130,4139
|
|
20240221,125900,32601493240,19140,19140,19140,19120,4067
|
|
20240221,125800,32523689950,19130,19130,19140,19130,2780
|
|
20240221,125700,32470499530,19130,19140,19140,19120,6330
|
|
20240221,125600,32349388420,19130,19140,19140,19130,1806
|
|
20240221,125500,32314827180,19130,19130,19130,19120,766
|
|
20240221,125400,32300173950,19130,19130,19140,19120,2060
|
|
20240221,125300,32260765360,19130,19140,19140,19120,6011
|
|
20240221,125200,32145752210,19140,19130,19140,19120,4460
|
|
20240221,125100,32060411790,19130,19140,19140,19120,3641
|
|
20240221,125000,31990750330,19130,19150,19150,19130,3185
|
|
20240221,124900,31929786970,19150,19140,19150,19140,2514
|
|
20240221,124800,31881653490,19140,19150,19150,19130,2268
|
|
20240221,124700,31838243830,19150,19140,19150,19130,4825
|
|
20240221,124600,31745891600,19130,19120,19140,19120,2902
|
|
20240221,124500,31690378430,19120,19140,19140,19120,5092
|
|
20240221,124400,31592969490,19130,19180,19190,19130,8303
|
|
20240221,124300,31433891510,19180,19190,19190,19180,4069
|
|
20240221,124200,31355838090,19190,19180,19200,19180,10977
|
|
20240221,124100,31145193160,19180,19180,19180,19170,2300
|
|
20240221,124000,31101083480,19180,19190,19190,19180,6033
|
|
20240221,123900,30985362300,19180,19180,19190,19170,3129
|
|
20240221,123800,30925341260,19180,19180,19180,19170,3637
|
|
20240221,123700,30855594530,19180,19170,19180,19170,3929
|
|
20240221,123600,30780265270,19170,19170,19170,19160,1667
|
|
20240221,123500,30748320990,19170,19180,19180,19160,4947
|
|
20240221,123400,30653486670,19180,19190,19190,19170,7112
|
|
20240221,123300,30517087280,19190,19190,19190,19180,1306
|
|
20240221,123200,30492028580,19190,19160,19190,19160,4884
|
|
20240221,123100,30398362800,19170,19150,19170,19150,3544
|
|
20240221,123000,30330448200,19140,19120,19160,19100,3743
|
|
20240221,122900,30258851690,19130,19130,19150,19120,3982
|
|
20240221,122800,30182671850,19130,19150,19170,19120,4987
|
|
20240221,122700,30087130600,19140,19120,19150,19120,2580
|
|
20240221,122600,30037753950,19150,19160,19160,19090,14393
|
|
20240221,122500,29762499710,19160,19150,19170,19150,4005
|
|
20240221,122400,29685762270,19160,19110,19160,19110,6062
|
|
20240221,122300,29569812300,19110,19130,19140,19110,5673
|
|
20240221,122200,29461336590,19130,19130,19140,19120,5318
|
|
20240221,122100,29359623000,19140,19170,19180,19120,13055
|
|
20240221,122000,29109676550,19180,19230,19240,19170,18064
|
|
20240221,121900,28762773970,19230,19220,19240,19210,19563
|
|
20240221,121800,28386677110,19230,19170,19230,19170,34442
|
|
20240221,121700,27725517370,19180,19180,19180,19160,15887
|
|
20240221,121600,27420912360,19170,19150,19180,19150,31965
|
|
20240221,121500,26808433270,19150,19140,19150,19130,9495
|
|
20240221,121400,26626698520,19140,19130,19140,19120,4942
|
|
20240221,121300,26532153320,19120,19100,19130,19100,11836
|
|
20240221,121200,26305873550,19100,19100,19110,19090,9961
|
|
20240221,121100,26115619930,19090,19090,19100,19080,5295
|
|
20240221,121000,26014530700,19090,19090,19090,19080,2252
|
|
20240221,120900,25971544620,19090,19090,19090,19080,2762
|
|
20240221,120800,25918826450,19090,19090,19090,19080,2731
|
|
20240221,120700,25866697730,19090,19080,19090,19080,3980
|
|
20240221,120600,25790737830,19080,19080,19090,19080,3148
|
|
20240221,120500,25730664120,19090,19080,19090,19080,3068
|
|
20240221,120400,25672103380,19090,19090,19090,19080,4531
|
|
20240221,120300,25585636140,19090,19090,19090,19080,2158
|
|
20240221,120200,25544445440,19090,19070,19090,19070,4373
|
|
20240221,120100,25461010800,19080,19080,19080,19070,4707
|
|
20240221,120000,25371227330,19080,19070,19080,19070,1739
|
|
20240221,115900,25338050190,19080,19080,19080,19070,2446
|
|
20240221,115800,25291386980,19080,19080,19080,19070,4503
|
|
20240221,115700,25205494750,19080,19070,19080,19060,2859
|
|
20240221,115600,25150972700,19070,19070,19070,19060,2344
|
|
20240221,115500,25106276020,19080,19070,19080,19070,3537
|
|
20240221,115400,25038817380,19070,19070,19080,19060,3773
|
|
20240221,115300,24966867300,19080,19070,19080,19060,4328
|
|
20240221,115200,24884315680,19070,19080,19080,19070,2503
|
|
20240221,115100,24836574920,19080,19060,19080,19050,3769
|
|
20240221,115000,24764713410,19060,19060,19060,19050,2613
|
|
20240221,114900,24714911430,19060,19080,19090,19060,2413
|
|
20240221,114800,24668883420,19090,19100,19100,19080,13280
|
|
20240221,114700,24415334820,19090,19090,19100,19090,19411
|
|
20240221,114600,24044593910,19100,19100,19100,19090,5946
|
|
20240221,114500,23931057260,19100,19090,19100,19080,6899
|
|
20240221,114400,23799331810,19080,19060,19090,19050,47687
|
|
20240221,114300,22889624780,19050,19040,19060,19040,14167
|
|
20240221,114200,22619753840,19040,19040,19050,19040,2407
|
|
20240221,114100,22573914210,19050,19040,19050,19030,6581
|
|
20240221,114000,22448598520,19040,19030,19040,19020,12254
|
|
20240221,113900,22215362320,19030,19010,19030,19000,8297
|
|
20240221,113800,22057596260,19010,19000,19010,19000,3598
|
|
20240221,113700,21989198640,19010,19000,19010,19000,4090
|
|
20240221,113600,21911464190,19010,18980,19010,18970,17360
|
|
20240221,113500,21581792320,18980,18970,18980,18970,2851
|
|
20240221,113400,21527691580,18970,18980,18980,18970,2142
|
|
20240221,113300,21487043590,18980,18970,18980,18970,2444
|
|
20240221,113200,21440660400,18980,18980,18980,18970,1906
|
|
20240221,113100,21404488880,18970,18980,18980,18970,2738
|
|
20240221,113000,21352535830,18970,18970,18980,18970,3342
|
|
20240221,112900,21289134310,18970,18970,18970,18960,1556
|
|
20240221,112800,21259618740,18960,18950,18970,18950,2496
|
|
20240221,112700,21212302390,18960,18960,18960,18950,1974
|
|
20240221,112600,21174876620,18960,18970,18970,18950,5019
|
|
20240221,112500,21079725450,18960,18960,18970,18960,2430
|
|
20240221,112400,21033643170,18970,18960,18970,18960,2136
|
|
20240221,112300,20993128990,18960,18970,18970,18960,1206
|
|
20240221,112200,20970253470,18960,18970,18970,18950,4070
|
|
20240221,112100,20893074680,18960,18950,18970,18950,5831
|
|
20240221,112000,20782521280,18960,18960,18960,18950,2037
|
|
20240221,111900,20743912630,18950,18960,18960,18950,2707
|
|
20240221,111800,20692599050,18960,18960,18960,18950,2185
|
|
20240221,111700,20651173760,18960,18960,18960,18950,932
|
|
20240221,111600,20633505950,18960,18950,18960,18940,2106
|
|
20240221,111500,20593594910,18950,18920,18960,18920,3453
|
|
20240221,111400,20528195180,18930,18960,18970,18920,7862
|
|
20240221,111300,20379300360,18970,18980,18980,18960,5384
|
|
20240221,111200,20277182310,18980,18970,18980,18970,3103
|
|
20240221,111100,20218307350,18980,18980,18980,18970,3844
|
|
20240221,111000,20145350920,18980,18980,18980,18970,1752
|
|
20240221,110900,20112100300,18970,18970,18980,18960,3363
|
|
20240221,110800,20048301020,18970,19000,19000,18960,6718
|
|
20240221,110700,19920798990,19000,19000,19000,18990,4926
|
|
20240221,110600,19827242610,18990,19000,19000,18990,2217
|
|
20240221,110500,19785125210,19000,19000,19000,18990,1651
|
|
20240221,110400,19753757450,19000,19010,19010,18990,3940
|
|
20240221,110300,19678888690,19010,19010,19020,19000,9295
|
|
20240221,110200,19502224560,19010,19010,19010,19000,3289
|
|
20240221,110100,19439709100,19010,19010,19010,19000,3115
|
|
20240221,110000,19380494320,19000,19020,19020,19000,3305
|
|
20240221,105900,19317662810,19010,19020,19020,19010,4637
|
|
20240221,105800,19229503180,19020,19010,19020,19010,3529
|
|
20240221,105700,19162398610,19010,19020,19020,19010,3312
|
|
20240221,105600,19099425150,19020,19020,19020,19000,3043
|
|
20240221,105500,19041565280,19020,19030,19030,19010,3649
|
|
20240221,105400,18972173730,19020,19020,19030,19010,5305
|
|
20240221,105300,18871267910,19020,19020,19030,19010,7583
|
|
20240221,105200,18727022220,19030,19020,19030,19010,3295
|
|
20240221,105100,18664342040,19010,19020,19020,19010,7294
|
|
20240221,105000,18525641580,19010,19010,19020,19000,4477
|
|
20240221,104900,18440517020,19010,19020,19020,19000,6029
|
|
20240221,104800,18325891480,19020,19010,19020,19000,17121
|
|
20240221,104700,18000526660,19010,19000,19020,19000,6338
|
|
20240221,104600,17880061320,19000,19000,19020,19000,3897
|
|
20240221,104500,17805993010,18990,19010,19010,18990,7595
|
|
20240221,104400,17661685410,19000,19000,19010,18990,13466
|
|
20240221,104300,17405847880,19000,18980,19000,18970,7984
|
|
20240221,104200,17254249020,18980,18960,18980,18950,5899
|
|
20240221,104100,17142367470,18960,18960,18970,18950,4273
|
|
20240221,104000,17061333930,18950,18960,18970,18950,3762
|
|
20240221,103900,16990008200,18960,18970,18970,18930,5805
|
|
20240221,103800,16880028200,18970,18940,18970,18930,5368
|
|
20240221,103700,16778301610,18930,18950,18950,18920,2665
|
|
20240221,103600,16727843080,18950,18960,18960,18930,5495
|
|
20240221,103500,16623751380,18960,18950,18960,18940,6645
|
|
20240221,103400,16497824510,18950,18950,18960,18920,11052
|
|
20240221,103300,16288482170,18960,18960,18960,18950,2818
|
|
20240221,103200,16235063900,18960,18960,18960,18950,3289
|
|
20240221,103100,16172715660,18950,18950,18960,18940,5367
|
|
20240221,103000,16070990460,18950,18970,18970,18940,4396
|
|
20240221,102900,15987669930,18970,18940,18970,18940,16217
|
|
20240221,102800,15680338310,18950,18960,18960,18940,7992
|
|
20240221,102700,15528886760,18960,18960,18960,18950,2781
|
|
20240221,102600,15476166630,18960,18960,18960,18950,6483
|
|
20240221,102500,15353304480,18960,18980,18980,18950,6443
|
|
20240221,102400,15231126950,18980,18980,18980,18970,4844
|
|
20240221,102300,15139220230,18970,18970,18980,18960,3485
|
|
20240221,102200,15073114870,18970,18990,18990,18970,6524
|
|
20240221,102100,14949302890,18990,18980,18990,18980,3272
|
|
20240221,102000,14887179460,18990,19000,19000,18980,6176
|
|
20240221,101900,14769886460,19000,19000,19000,18990,1465
|
|
20240221,101800,14742053770,19000,18990,19000,18990,4985
|
|
20240221,101700,14647369780,18990,18990,19000,18980,1843
|
|
20240221,101600,14612366500,18990,18980,19000,18980,8066
|
|
20240221,101500,14459214190,18990,18980,18990,18970,4080
|
|
20240221,101400,14381753360,18980,18980,18980,18970,3160
|
|
20240221,101300,14321795110,18980,19000,19000,18970,4146
|
|
20240221,101200,14243073240,19000,19020,19020,18960,11460
|
|
20240221,101100,14025531880,19020,19020,19030,19010,4234
|
|
20240221,101000,13944998120,19020,19030,19040,19010,6430
|
|
20240221,100900,13822640920,19040,19040,19040,19020,7354
|
|
20240221,100800,13682667050,19030,19050,19050,19010,5832
|
|
20240221,100700,13571694020,19050,19020,19060,19010,10661
|
|
20240221,100600,13368758360,19020,19010,19020,19000,5686
|
|
20240221,100500,13260665630,19010,19020,19040,19010,5182
|
|
20240221,100400,13162091650,19030,19010,19040,19010,6516
|
|
20240221,100300,13038142930,19020,19070,19080,19010,8336
|
|
20240221,100200,12879391550,19070,18960,19080,18950,89723
|
|
20240221,100100,11173081310,18960,18950,18960,18950,3342
|
|
20240221,100000,11109730070,18960,18970,18970,18950,6330
|
|
20240221,095900,10989705250,18960,18960,18970,18960,2464
|
|
20240221,095800,10942966330,18960,18970,18970,18960,4606
|
|
20240221,095700,10855615170,18970,18970,18980,18960,5427
|
|
20240221,095600,10752653710,18970,18990,18990,18960,4608
|
|
20240221,095500,10665210890,18980,18970,18990,18960,10929
|
|
20240221,095400,10457766810,18970,18930,18980,18930,11826
|
|
20240221,095300,10233518860,18930,18910,18980,18910,19634
|
|
20240221,095200,9861429120,18920,18920,18930,18900,5477
|
|
20240221,095100,9757791580,18930,18930,18930,18910,6971
|
|
20240221,095000,9625886050,18930,18890,18930,18890,11199
|
|
20240221,094900,9414112260,18900,18890,18900,18880,12074
|
|
20240221,094800,9185952370,18890,18820,18890,18820,6771
|
|
20240221,094700,9058145220,18830,18810,18830,18800,2633
|
|
20240221,094600,9008617120,18800,18810,18820,18800,2084
|
|
20240221,094500,8969408120,18820,18860,18860,18810,7755
|
|
20240221,094400,8823404070,18860,18850,18870,18830,4139
|
|
20240221,094300,8745376670,18850,18800,18880,18800,5946
|
|
20240221,094200,8633381030,18800,18760,18800,18750,10999
|
|
20240221,094100,8426898610,18770,18790,18810,18760,4788
|
|
20240221,094000,8336953030,18810,18870,18870,18760,14203
|
|
20240221,093900,8069785460,18860,18890,18890,18860,5295
|
|
20240221,093800,7969817880,18890,18910,18910,18880,2673
|
|
20240221,093700,7919315040,18910,18880,18910,18880,9667
|
|
20240221,093600,7736692270,18890,18890,18930,18880,4780
|
|
20240221,093500,7646345690,18890,18940,18940,18880,15005
|
|
20240221,093400,7362637870,18940,18920,18940,18920,5212
|
|
20240221,093300,7263999370,18920,18900,18920,18900,5828
|
|
20240221,093200,7153746710,18900,18930,18940,18900,5351
|
|
20240221,093100,7052519210,18940,18940,18950,18920,6794
|
|
20240221,093000,6923884340,18940,18940,18950,18930,4762
|
|
20240221,092900,6833690650,18940,18950,18960,18930,5057
|
|
20240221,092800,6737856750,18960,18920,18960,18920,10323
|
|
20240221,092700,6542348840,18910,18940,18940,18910,4184
|
|
20240221,092600,6463165340,18940,18940,18970,18930,7755
|
|
20240221,092500,6316229730,18940,18960,18980,18930,12569
|
|
20240221,092400,6077971000,18960,18970,19020,18960,36021
|
|
20240221,092300,5393789980,18980,18970,18980,18950,8480
|
|
20240221,092200,5232937760,18960,18940,18990,18930,21197
|
|
20240221,092100,4830752320,18930,18890,18940,18880,33740
|
|
20240221,092000,4192547180,18880,18840,18890,18820,12903
|
|
20240221,091900,3949248010,18840,18860,18880,18830,19780
|
|
20240221,091800,3576170030,18860,18780,18860,18770,36192
|
|
20240221,091700,2895494440,18780,18770,18780,18760,5261
|
|
20240221,091600,2796738290,18770,18730,18770,18730,20067
|
|
20240221,091500,2420403750,18720,18720,18730,18720,4196
|
|
20240221,091400,2341843910,18710,18720,18720,18710,4289
|
|
20240221,091300,2261584110,18710,18710,18720,18710,2526
|
|
20240221,091200,2214315040,18710,18690,18710,18670,6911
|
|
20240221,091100,2085113470,18680,18690,18700,18680,7350
|
|
20240221,091000,1947694040,18690,18670,18700,18670,5740
|
|
20240221,090900,1840454620,18670,18730,18730,18670,3792
|
|
20240221,090800,1769584660,18730,18690,18730,18690,16125
|
|
20240221,090700,1467963610,18690,18640,18690,18630,3297
|
|
20240221,090600,1406431170,18640,18620,18640,18600,3485
|
|
20240221,090500,1341566540,18640,18590,18640,18580,8437
|
|
20240221,090400,1184644300,18600,18490,18600,18490,11286
|
|
20240221,090300,975503970,18500,18590,18590,18490,11168
|
|
20240221,090200,768689420,18590,18650,18650,18580,8746
|
|
20240221,090100,605935500,18650,18590,18690,18590,1868
|
|
20240221,090000,571104740,18590,18690,18700,18500,30424
|