598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185500,26336097040,19110,19110,19110,19110,101145
|
|
20240222,185400,26336097040,19110,19110,19110,19110,0
|
|
20240222,185300,26336097040,19110,19110,19110,19110,0
|
|
20240222,185200,26336097040,19110,19110,19110,19110,0
|
|
20240222,185100,26336097040,19110,19110,19110,19110,0
|
|
20240222,185000,26336097040,19110,19110,19110,19110,0
|
|
20240222,184900,26336097040,19110,19110,19110,19110,0
|
|
20240222,184800,26336097040,19110,19110,19110,19110,0
|
|
20240222,184700,26336097040,19110,19110,19110,19110,0
|
|
20240222,184600,26336097040,19110,19110,19110,19110,0
|
|
20240222,184500,26336097040,19110,19110,19110,19110,0
|
|
20240222,184400,26336097040,19110,19110,19110,19110,0
|
|
20240222,184300,26336097040,19110,19110,19110,19110,0
|
|
20240222,184200,26336097040,19110,19110,19110,19110,0
|
|
20240222,184100,26336097040,19110,19110,19110,19110,0
|
|
20240222,184000,26336097040,19110,19110,19110,19110,0
|
|
20240222,183900,26336097040,19110,19110,19110,19110,0
|
|
20240222,183800,26336097040,19110,19110,19110,19110,0
|
|
20240222,183700,26336097040,19110,19110,19110,19110,0
|
|
20240222,183600,26336097040,19110,19110,19110,19110,0
|
|
20240222,183500,26336097040,19110,19110,19110,19110,0
|
|
20240222,183400,26336097040,19110,19110,19110,19110,0
|
|
20240222,183300,26336097040,19110,19110,19110,19110,0
|
|
20240222,183200,26336097040,19110,19110,19110,19110,0
|
|
20240222,183100,26336097040,19110,19110,19110,19110,0
|
|
20240222,183000,26336097040,19110,19110,19110,19110,0
|
|
20240222,182900,26336097040,19110,19110,19110,19110,0
|
|
20240222,182800,26336097040,19110,19110,19110,19110,0
|
|
20240222,182700,26336097040,19110,19110,19110,19110,0
|
|
20240222,182600,26336097040,19110,19110,19110,19110,0
|
|
20240222,182500,26336097040,19110,19110,19110,19110,101145
|
|
20240222,182400,26336097040,19110,19110,19110,19110,0
|
|
20240222,182300,26336097040,19110,19110,19110,19110,0
|
|
20240222,182200,26336097040,19110,19110,19110,19110,0
|
|
20240222,182100,26336097040,19110,19110,19110,19110,0
|
|
20240222,182000,26336097040,19110,19110,19110,19110,0
|
|
20240222,181900,26336097040,19110,19110,19110,19110,0
|
|
20240222,181800,26336097040,19110,19110,19110,19110,0
|
|
20240222,181700,26336097040,19110,19110,19110,19110,0
|
|
20240222,181600,26336097040,19110,19110,19110,19110,0
|
|
20240222,181500,26336097040,19110,19110,19110,19110,0
|
|
20240222,181400,26336097040,19110,19110,19110,19110,0
|
|
20240222,181300,26336097040,19110,19110,19110,19110,0
|
|
20240222,181200,26336097040,19110,19110,19110,19110,0
|
|
20240222,181100,26336097040,19110,19110,19110,19110,0
|
|
20240222,181000,26336097040,19110,19110,19110,19110,0
|
|
20240222,180900,26336097040,19110,19110,19110,19110,0
|
|
20240222,180800,26336097040,19110,19110,19110,19110,0
|
|
20240222,180700,26336097040,19110,19110,19110,19110,0
|
|
20240222,180600,26336097040,19110,19110,19110,19110,0
|
|
20240222,180500,26336097040,19110,19110,19110,19110,0
|
|
20240222,180400,26336097040,19110,19110,19110,19110,0
|
|
20240222,180300,26336097040,19110,19110,19110,19110,0
|
|
20240222,180200,26336097040,19110,19110,19110,19110,0
|
|
20240222,180100,26336097040,19110,19110,19110,19110,0
|
|
20240222,180000,26336097040,19110,19110,19110,19110,0
|
|
20240222,175900,26336097040,19110,19110,19110,19110,0
|
|
20240222,175800,26336097040,19110,19110,19110,19110,0
|
|
20240222,175700,26336097040,19110,19110,19110,19110,0
|
|
20240222,175600,26336097040,19110,19110,19110,19110,0
|
|
20240222,175500,26336097040,19110,19110,19110,19110,101145
|
|
20240222,175400,26336097040,19110,19110,19110,19110,0
|
|
20240222,175300,26336097040,19110,19110,19110,19110,0
|
|
20240222,175200,26336097040,19110,19110,19110,19110,0
|
|
20240222,175100,26336097040,19110,19110,19110,19110,0
|
|
20240222,175000,26336097040,19110,19110,19110,19110,0
|
|
20240222,174900,26336097040,19110,19110,19110,19110,0
|
|
20240222,174800,26336097040,19110,19110,19110,19110,0
|
|
20240222,174700,26336097040,19110,19110,19110,19110,0
|
|
20240222,174600,26336097040,19110,19110,19110,19110,0
|
|
20240222,174500,26336097040,19110,19110,19110,19110,0
|
|
20240222,174400,26336097040,19110,19110,19110,19110,0
|
|
20240222,174300,26336097040,19110,19110,19110,19110,0
|
|
20240222,174200,26336097040,19110,19110,19110,19110,0
|
|
20240222,174100,26336097040,19110,19110,19110,19110,0
|
|
20240222,174000,26336097040,19110,19110,19110,19110,0
|
|
20240222,173900,26336097040,19110,19110,19110,19110,0
|
|
20240222,173800,26336097040,19110,19110,19110,19110,0
|
|
20240222,173700,26336097040,19110,19110,19110,19110,0
|
|
20240222,173600,26336097040,19110,19110,19110,19110,0
|
|
20240222,173500,26336097040,19110,19110,19110,19110,0
|
|
20240222,173400,26336097040,19110,19110,19110,19110,0
|
|
20240222,173300,26336097040,19110,19110,19110,19110,0
|
|
20240222,173200,26336097040,19110,19110,19110,19110,0
|
|
20240222,173100,26336097040,19110,19110,19110,19110,0
|
|
20240222,173000,26336097040,19110,19110,19110,19110,0
|
|
20240222,172900,26336097040,19110,19110,19110,19110,0
|
|
20240222,172800,26336097040,19110,19110,19110,19110,0
|
|
20240222,172700,26336097040,19110,19110,19110,19110,0
|
|
20240222,172600,26336097040,19110,19110,19110,19110,0
|
|
20240222,172500,26336097040,19110,19110,19110,19110,101145
|
|
20240222,172400,26336097040,19110,19110,19110,19110,0
|
|
20240222,172300,26336097040,19110,19110,19110,19110,0
|
|
20240222,172200,26336097040,19110,19110,19110,19110,0
|
|
20240222,172100,26336097040,19110,19110,19110,19110,0
|
|
20240222,172000,26336097040,19110,19110,19110,19110,0
|
|
20240222,171900,26336097040,19110,19110,19110,19110,0
|
|
20240222,171800,26336097040,19110,19110,19110,19110,0
|
|
20240222,171700,26336097040,19110,19110,19110,19110,0
|
|
20240222,171600,26336097040,19110,19110,19110,19110,0
|
|
20240222,171500,26336097040,19110,19110,19110,19110,0
|
|
20240222,171400,26336097040,19110,19110,19110,19110,0
|
|
20240222,171300,26336097040,19110,19110,19110,19110,0
|
|
20240222,171200,26336097040,19110,19110,19110,19110,0
|
|
20240222,171100,26336097040,19110,19110,19110,19110,0
|
|
20240222,171000,26336097040,19110,19110,19110,19110,0
|
|
20240222,170900,26336097040,19110,19110,19110,19110,0
|
|
20240222,170800,26336097040,19110,19110,19110,19110,0
|
|
20240222,170700,26336097040,19110,19110,19110,19110,0
|
|
20240222,170600,26336097040,19110,19110,19110,19110,0
|
|
20240222,170500,26336097040,19110,19110,19110,19110,0
|
|
20240222,170400,26336097040,19110,19110,19110,19110,0
|
|
20240222,170300,26336097040,19110,19110,19110,19110,0
|
|
20240222,170200,26336097040,19110,19110,19110,19110,0
|
|
20240222,170100,26336097040,19110,19110,19110,19110,0
|
|
20240222,170000,26336097040,19110,19110,19110,19110,0
|
|
20240222,165900,26336097040,19110,19110,19110,19110,0
|
|
20240222,165800,26336097040,19110,19110,19110,19110,0
|
|
20240222,165700,26336097040,19110,19110,19110,19110,0
|
|
20240222,165600,26336097040,19110,19110,19110,19110,0
|
|
20240222,165500,26336097040,19110,19110,19110,19110,101145
|
|
20240222,165400,26336097040,19110,19110,19110,19110,0
|
|
20240222,165300,26336097040,19110,19110,19110,19110,0
|
|
20240222,165200,26336097040,19110,19110,19110,19110,0
|
|
20240222,165100,26336097040,19110,19110,19110,19110,0
|
|
20240222,165000,26336097040,19110,19110,19110,19110,0
|
|
20240222,164900,26336097040,19110,19110,19110,19110,0
|
|
20240222,164800,26336097040,19110,19110,19110,19110,0
|
|
20240222,164700,26336097040,19110,19110,19110,19110,0
|
|
20240222,164600,26336097040,19110,19110,19110,19110,0
|
|
20240222,164500,26336097040,19110,19110,19110,19110,0
|
|
20240222,164400,26336097040,19110,19110,19110,19110,0
|
|
20240222,164300,26336097040,19110,19110,19110,19110,0
|
|
20240222,164200,26336097040,19110,19110,19110,19110,0
|
|
20240222,164100,26336097040,19110,19110,19110,19110,0
|
|
20240222,164000,26336097040,19110,19110,19110,19110,0
|
|
20240222,163900,26336097040,19110,19110,19110,19110,0
|
|
20240222,163800,26336097040,19110,19110,19110,19110,0
|
|
20240222,163700,26336097040,19110,19110,19110,19110,0
|
|
20240222,163600,26336097040,19110,19110,19110,19110,0
|
|
20240222,163500,26336097040,19110,19110,19110,19110,0
|
|
20240222,163400,26336097040,19110,19110,19110,19110,0
|
|
20240222,163300,26336097040,19110,19110,19110,19110,0
|
|
20240222,163200,26336097040,19110,19110,19110,19110,0
|
|
20240222,163100,26336097040,19110,19110,19110,19110,0
|
|
20240222,163000,26336097040,19110,19110,19110,19110,0
|
|
20240222,162900,26336097040,19110,19110,19110,19110,0
|
|
20240222,162800,26336097040,19110,19110,19110,19110,0
|
|
20240222,162700,26336097040,19110,19110,19110,19110,0
|
|
20240222,162600,26336097040,19110,19110,19110,19110,0
|
|
20240222,162500,26336097040,19110,19110,19110,19110,101145
|
|
20240222,162400,26336097040,19110,19110,19110,19110,0
|
|
20240222,162300,26336097040,19110,19110,19110,19110,0
|
|
20240222,162200,26336097040,19110,19110,19110,19110,0
|
|
20240222,162100,26336097040,19110,19110,19110,19110,0
|
|
20240222,162000,26336097040,19110,19110,19110,19110,0
|
|
20240222,161900,26336097040,19110,19110,19110,19110,0
|
|
20240222,161800,26336097040,19110,19110,19110,19110,0
|
|
20240222,161700,26336097040,19110,19110,19110,19110,0
|
|
20240222,161600,26336097040,19110,19110,19110,19110,0
|
|
20240222,161500,26336097040,19110,19110,19110,19110,0
|
|
20240222,161400,26336097040,19110,19110,19110,19110,0
|
|
20240222,161300,26336097040,19110,19110,19110,19110,0
|
|
20240222,161200,26336097040,19110,19110,19110,19110,0
|
|
20240222,161100,26336097040,19110,19110,19110,19110,0
|
|
20240222,161000,26336097040,19110,19110,19110,19110,0
|
|
20240222,160900,26336097040,19110,19110,19110,19110,0
|
|
20240222,160800,26336097040,19110,19110,19110,19110,0
|
|
20240222,160700,26336097040,19110,19110,19110,19110,0
|
|
20240222,160600,26336097040,19110,19110,19110,19110,0
|
|
20240222,160500,26336097040,19110,19110,19110,19110,0
|
|
20240222,160400,26336097040,19110,19110,19110,19110,0
|
|
20240222,160300,26336097040,19110,19110,19110,19110,0
|
|
20240222,160200,26336097040,19110,19110,19110,19110,0
|
|
20240222,160100,26336097040,19110,19110,19110,19110,0
|
|
20240222,160000,26336097040,19110,19110,19110,19110,0
|
|
20240222,155900,26336097040,19110,19110,19110,19110,0
|
|
20240222,155800,26336097040,19110,19110,19110,19110,0
|
|
20240222,155700,26336097040,19110,19110,19110,19110,0
|
|
20240222,155600,26336097040,19110,19110,19110,19110,0
|
|
20240222,155500,26336097040,19110,19110,19110,19110,101145
|
|
20240222,155400,26336097040,19110,19110,19110,19110,0
|
|
20240222,155300,26336097040,19110,19110,19110,19110,0
|
|
20240222,155200,26336097040,19110,19110,19110,19110,0
|
|
20240222,155100,26336097040,19110,19110,19110,19110,0
|
|
20240222,155000,26336097040,19110,19110,19110,19110,0
|
|
20240222,154900,26336097040,19110,19110,19110,19110,0
|
|
20240222,154800,26336097040,19110,19110,19110,19110,0
|
|
20240222,154700,26336097040,19110,19110,19110,19110,0
|
|
20240222,154600,26336097040,19110,19110,19110,19110,0
|
|
20240222,154500,26336097040,19110,19110,19110,19110,0
|
|
20240222,154400,26336097040,19110,19110,19110,19110,0
|
|
20240222,154300,26336097040,19110,19110,19110,19110,0
|
|
20240222,154200,26336097040,19110,19110,19110,19110,0
|
|
20240222,154100,26336097040,19110,19110,19110,19110,0
|
|
20240222,154000,26336097040,19110,19110,19110,19110,0
|
|
20240222,153900,26336097040,19110,19110,19110,19110,0
|
|
20240222,153800,26336097040,19110,19110,19110,19110,0
|
|
20240222,153700,26336097040,19110,19110,19110,19110,0
|
|
20240222,153600,26336097040,19110,19110,19110,19110,0
|
|
20240222,153500,26336097040,19110,19110,19110,19110,0
|
|
20240222,153400,26336097040,19110,19110,19110,19110,0
|
|
20240222,153300,26336097040,19110,19110,19110,19110,0
|
|
20240222,153200,26336097040,19110,19110,19110,19110,0
|
|
20240222,153100,26336097040,19110,19110,19110,19110,0
|
|
20240222,153000,26336097040,19110,19110,19110,19110,101145
|
|
20240222,152900,24403216090,19120,19120,19120,19120,0
|
|
20240222,152800,24403216090,19120,19120,19120,19120,0
|
|
20240222,152700,24403216090,19120,19120,19120,19120,0
|
|
20240222,152600,24403216090,19120,19120,19120,19120,0
|
|
20240222,152500,24403216090,19120,19120,19120,19120,0
|
|
20240222,152400,24403216090,19120,19120,19120,19120,0
|
|
20240222,152300,24403216090,19120,19120,19120,19120,0
|
|
20240222,152200,24403216090,19120,19120,19120,19120,0
|
|
20240222,152100,24403216090,19120,19120,19120,19120,0
|
|
20240222,152000,24403216090,19120,19120,19120,19120,0
|
|
20240222,151900,24403216090,19120,19150,19170,19120,16253
|
|
20240222,151800,24091953600,19150,19150,19150,19140,7901
|
|
20240222,151700,23940677820,19150,19110,19150,19100,8615
|
|
20240222,151600,23775896870,19110,19090,19110,19080,14018
|
|
20240222,151500,23508165870,19090,19080,19090,19070,4372
|
|
20240222,151400,23424716990,19070,19080,19080,19070,2943
|
|
20240222,151300,23368573550,19080,19070,19080,19070,2302
|
|
20240222,151200,23324654530,19080,19070,19080,19070,3191
|
|
20240222,151100,23263791290,19070,19070,19080,19060,4922
|
|
20240222,151000,23169910200,19070,19060,19070,19050,5650
|
|
20240222,150900,23062216650,19050,19050,19060,19040,2755
|
|
20240222,150800,23009718440,19050,19040,19050,19040,4451
|
|
20240222,150700,22924947520,19040,19040,19040,19030,3927
|
|
20240222,150600,22850177920,19030,19030,19040,19020,4027
|
|
20240222,150500,22773540470,19030,19030,19030,19020,1684
|
|
20240222,150400,22741504550,19030,19020,19030,19020,920
|
|
20240222,150300,22723997660,19020,19030,19030,19020,637
|
|
20240222,150200,22711876810,19030,19030,19030,19020,4623
|
|
20240222,150100,22623944080,19020,19020,19030,19020,1738
|
|
20240222,150000,22590879200,19020,19020,19030,19020,783
|
|
20240222,145900,22575982770,19030,19030,19030,19020,2415
|
|
20240222,145800,22530041340,19020,19020,19030,19020,2073
|
|
20240222,145700,22490607040,19030,19030,19030,19020,2750
|
|
20240222,145600,22438297130,19030,19030,19040,19020,2938
|
|
20240222,145500,22382384410,19030,19030,19040,19030,2942
|
|
20240222,145400,22326393260,19040,19050,19060,19030,4732
|
|
20240222,145300,22236249690,19060,19030,19060,19030,9616
|
|
20240222,145200,22053097980,19040,19030,19040,19030,2118
|
|
20240222,145100,22012790340,19030,19030,19040,19030,2421
|
|
20240222,145000,21966712810,19030,19040,19040,19030,1953
|
|
20240222,144900,21929543870,19040,19030,19040,19030,2615
|
|
20240222,144800,21879775250,19030,19040,19040,19030,1316
|
|
20240222,144700,21854729190,19030,19030,19040,19030,1320
|
|
20240222,144600,21829607400,19030,19030,19040,19030,1307
|
|
20240222,144500,21804731430,19040,19030,19040,19030,4491
|
|
20240222,144400,21719263980,19040,19040,19040,19030,2478
|
|
20240222,144300,21672095110,19030,19030,19040,19030,1380
|
|
20240222,144200,21645830570,19030,19030,19040,19030,1287
|
|
20240222,144100,21621337100,19040,19030,19040,19020,2117
|
|
20240222,144000,21581045160,19020,19030,19040,19020,6151
|
|
20240222,143900,21464003880,19030,19040,19040,19030,1805
|
|
20240222,143800,21429649440,19040,19050,19050,19040,3211
|
|
20240222,143700,21368507480,19050,19040,19050,19040,2062
|
|
20240222,143600,21329243880,19040,19050,19050,19040,2820
|
|
20240222,143500,21275528200,19040,19050,19050,19020,3221
|
|
20240222,143400,21214205470,19040,19030,19050,19030,2755
|
|
20240222,143300,21161759130,19040,19030,19040,19030,4137
|
|
20240222,143200,21083017950,19040,19030,19040,19020,1545
|
|
20240222,143100,21053616890,19030,19030,19040,19020,2053
|
|
20240222,143000,21014549230,19030,19030,19040,19020,2551
|
|
20240222,142900,20966003130,19030,19020,19040,19020,2486
|
|
20240222,142800,20918701570,19020,19030,19030,19020,1056
|
|
20240222,142700,20898615510,19030,19040,19040,19020,3023
|
|
20240222,142600,20841094720,19030,19030,19040,19010,3496
|
|
20240222,142500,20774595740,19030,19020,19030,19010,2916
|
|
20240222,142400,20719121750,19020,19010,19020,19010,1244
|
|
20240222,142300,20695471780,19010,19010,19030,19010,2014
|
|
20240222,142200,20657173250,19010,19010,19030,19000,4545
|
|
20240222,142100,20570741400,19000,18980,19000,18980,2540
|
|
20240222,142000,20522499220,18980,18950,18980,18950,2471
|
|
20240222,141900,20475622700,18950,18930,18970,18930,6135
|
|
20240222,141800,20359343050,18930,18920,18940,18920,2877
|
|
20240222,141700,20304886720,18930,18910,18930,18910,2215
|
|
20240222,141600,20262994450,18920,18920,18920,18910,1508
|
|
20240222,141500,20234472000,18910,18920,18920,18900,1838
|
|
20240222,141400,20199711040,18920,18920,18930,18910,8444
|
|
20240222,141300,20039958760,18920,18950,18950,18900,5507
|
|
20240222,141200,19935729130,18950,18940,18950,18940,848
|
|
20240222,141100,19919666270,18940,18950,18960,18940,2330
|
|
20240222,141000,19875514740,18950,18960,18960,18940,3153
|
|
20240222,140900,19815775320,18960,18960,18970,18950,2162
|
|
20240222,140800,19774791650,18970,18960,18970,18950,1788
|
|
20240222,140700,19740892000,18970,18960,18970,18950,1173
|
|
20240222,140600,19718650970,18960,18960,18970,18950,4248
|
|
20240222,140500,19638106160,18960,18970,18980,18960,1737
|
|
20240222,140400,19605169150,18970,18980,18990,18970,4674
|
|
20240222,140300,19516465900,18990,19010,19020,18980,8183
|
|
20240222,140200,19360970300,19010,19010,19020,19010,2493
|
|
20240222,140100,19313577800,19010,19010,19020,19010,2487
|
|
20240222,140000,19266299230,19010,19020,19030,19010,1912
|
|
20240222,135900,19229931750,19030,19040,19040,19020,6130
|
|
20240222,135800,19113269600,19040,19060,19070,19040,5352
|
|
20240222,135700,19011291590,19060,19070,19070,19060,1660
|
|
20240222,135600,18979651290,19060,19060,19070,19060,973
|
|
20240222,135500,18961105350,19070,19060,19080,19060,1073
|
|
20240222,135400,18940644900,19060,19060,19080,19050,6046
|
|
20240222,135300,18825415870,19070,19070,19080,19060,1065
|
|
20240222,135200,18805106680,19060,19060,19070,19050,2620
|
|
20240222,135100,18755150450,19060,19050,19060,19050,1017
|
|
20240222,135000,18735770590,19050,19060,19070,19050,1478
|
|
20240222,134900,18707602040,19060,19060,19070,19060,1000
|
|
20240222,134800,18688541390,19060,19060,19070,19060,2094
|
|
20240222,134700,18648628100,19060,19070,19070,19060,1444
|
|
20240222,134600,18621103980,19070,19070,19070,19060,2220
|
|
20240222,134500,18578783320,19080,19080,19080,19070,2203
|
|
20240222,134400,18536770330,19070,19070,19080,19070,1733
|
|
20240222,134300,18503720560,19080,19070,19080,19070,540
|
|
20240222,134200,18493422200,19070,19060,19070,19060,1194
|
|
20240222,134100,18470655860,19060,19060,19070,19050,5439
|
|
20240222,134000,18366978650,19060,19060,19070,19050,4781
|
|
20240222,133900,18275860720,19070,19070,19070,19060,981
|
|
20240222,133800,18257157160,19070,19070,19070,19060,768
|
|
20240222,133700,18242516610,19060,19060,19070,19060,1095
|
|
20240222,133600,18221644480,19060,19060,19070,19060,1527
|
|
20240222,133500,18192538330,19070,19060,19070,19060,1920
|
|
20240222,133400,18155938540,19060,19080,19080,19060,7171
|
|
20240222,133300,18019168870,19080,19080,19090,19080,585
|
|
20240222,133200,18008005090,19080,19090,19090,19080,597
|
|
20240222,133100,17996611050,19080,19080,19090,19080,924
|
|
20240222,133000,17978978730,19090,19080,19090,19080,2028
|
|
20240222,132900,17940283230,19080,19080,19090,19080,357
|
|
20240222,132800,17933470910,19080,19090,19100,19080,700
|
|
20240222,132700,17920106300,19090,19080,19100,19070,2928
|
|
20240222,132600,17864221300,19080,19080,19080,19070,1201
|
|
20240222,132500,17841309850,19070,19070,19080,19070,2050
|
|
20240222,132400,17802204910,19070,19080,19080,19060,756
|
|
20240222,132300,17787789530,19060,19080,19090,19060,1082
|
|
20240222,132200,17767145710,19090,19060,19090,19050,8000
|
|
20240222,132100,17614623080,19070,19060,19070,19060,1128
|
|
20240222,132000,17593122100,19060,19080,19090,19060,2821
|
|
20240222,131900,17539310070,19080,19100,19110,19080,5364
|
|
20240222,131800,17436899750,19100,19110,19110,19100,6223
|
|
20240222,131700,17318037970,19110,19100,19110,19100,1910
|
|
20240222,131600,17281539500,19110,19100,19110,19100,1671
|
|
20240222,131500,17249615150,19110,19110,19110,19100,2522
|
|
20240222,131400,17201423790,19110,19120,19120,19100,5666
|
|
20240222,131300,17093154160,19120,19110,19120,19110,1106
|
|
20240222,131200,17072012480,19110,19110,19120,19110,564
|
|
20240222,131100,17061231240,19110,19110,19120,19100,3346
|
|
20240222,131000,16997292610,19100,19100,19110,19100,568
|
|
20240222,130900,16986443420,19110,19110,19110,19100,1254
|
|
20240222,130800,16962480630,19110,19120,19120,19110,875
|
|
20240222,130700,16945758810,19110,19110,19120,19100,2440
|
|
20240222,130600,16899131060,19100,19120,19120,19100,2191
|
|
20240222,130500,16857260760,19120,19120,19120,19110,555
|
|
20240222,130400,16846651900,19110,19100,19120,19100,2324
|
|
20240222,130300,16802242420,19100,19110,19110,19100,1830
|
|
20240222,130200,16767277950,19110,19100,19110,19100,686
|
|
20240222,130100,16754172740,19110,19100,19110,19100,1217
|
|
20240222,130000,16730925020,19100,19100,19110,19090,2357
|
|
20240222,125900,16685909120,19090,19100,19100,19090,1137
|
|
20240222,125800,16664201510,19100,19100,19100,19090,3317
|
|
20240222,125700,16600850000,19100,19120,19140,19100,967
|
|
20240222,125600,16582369190,19110,19100,19150,19100,1734
|
|
20240222,125500,16549227120,19100,19100,19110,19100,1162
|
|
20240222,125400,16527032610,19100,19110,19110,19100,1890
|
|
20240222,125300,16490929940,19110,19140,19140,19110,3364
|
|
20240222,125200,16426597390,19140,19140,19150,19130,1969
|
|
20240222,125100,16388910630,19150,19170,19170,19140,5333
|
|
20240222,125000,16286761260,19170,19160,19170,19150,1763
|
|
20240222,124900,16252976420,19150,19190,19190,19150,10168
|
|
20240222,124800,16057972170,19180,19160,19190,19160,5743
|
|
20240222,124700,15947842360,19170,19140,19170,19130,7674
|
|
20240222,124600,15800876870,19140,19130,19150,19130,2682
|
|
20240222,124500,15749554810,19120,19130,19130,19120,1706
|
|
20240222,124400,15716925270,19130,19110,19130,19110,1116
|
|
20240222,124300,15695587310,19110,19110,19120,19100,603
|
|
20240222,124200,15684064690,19110,19110,19120,19110,1662
|
|
20240222,124100,15652302950,19110,19140,19150,19100,5293
|
|
20240222,124000,15551067920,19130,19150,19150,19130,6986
|
|
20240222,123900,15417352190,19150,19130,19150,19120,4078
|
|
20240222,123800,15339322300,19120,19090,19130,19090,8894
|
|
20240222,123700,15169431530,19090,19080,19100,19070,13579
|
|
20240222,123600,14910237580,19070,19080,19080,19070,449
|
|
20240222,123500,14901671800,19080,19070,19080,19070,718
|
|
20240222,123400,14887973550,19080,19070,19080,19070,1842
|
|
20240222,123300,14852840840,19070,19080,19080,19070,1782
|
|
20240222,123200,14818854530,19080,19080,19080,19070,731
|
|
20240222,123100,14804907210,19080,19070,19080,19070,829
|
|
20240222,123000,14789096420,19070,19070,19080,19070,3507
|
|
20240222,122900,14722214890,19060,19060,19070,19060,1827
|
|
20240222,122800,14687384800,19070,19070,19070,19060,3246
|
|
20240222,122700,14625495490,19060,19070,19080,19060,1753
|
|
20240222,122600,14592064590,19070,19070,19080,19070,3673
|
|
20240222,122500,14522017320,19070,19080,19080,19070,963
|
|
20240222,122400,14503650340,19080,19060,19080,19060,2891
|
|
20240222,122300,14448519030,19070,19070,19070,19060,1838
|
|
20240222,122200,14413482940,19070,19060,19070,19050,2128
|
|
20240222,122100,14372917020,19050,19060,19060,19050,1079
|
|
20240222,122000,14352352160,19050,19050,19050,19040,1183
|
|
20240222,121900,14329816070,19050,19040,19060,19040,8548
|
|
20240222,121800,14167014290,19040,19030,19040,19030,1159
|
|
20240222,121700,14144953350,19030,19020,19030,19020,1415
|
|
20240222,121600,14118026690,19030,19020,19030,19020,1250
|
|
20240222,121500,14094244980,19020,19030,19030,19020,460
|
|
20240222,121400,14085494200,19020,19030,19030,19020,545
|
|
20240222,121300,14075127450,19020,19030,19030,19020,678
|
|
20240222,121200,14062225540,19020,19030,19030,19020,1307
|
|
20240222,121100,14037355060,19020,19030,19030,19020,1522
|
|
20240222,121000,14008405290,19020,19030,19030,19020,320
|
|
20240222,120900,14002317560,19020,19020,19020,19010,2601
|
|
20240222,120800,13952853240,19020,19010,19030,19010,1233
|
|
20240222,120700,13929402330,19010,19030,19030,19010,1253
|
|
20240222,120600,13905567990,19030,19030,19030,19010,8822
|
|
20240222,120500,13737699980,19030,19030,19040,19030,936
|
|
20240222,120400,13719885940,19030,19040,19040,19030,1688
|
|
20240222,120300,13687762240,19040,19030,19040,19030,892
|
|
20240222,120200,13670786390,19030,19030,19040,19030,1220
|
|
20240222,120100,13647562240,19030,19030,19040,19030,2485
|
|
20240222,120000,13600264630,19030,19040,19040,19030,1704
|
|
20240222,115900,13567834200,19030,19040,19040,19030,1574
|
|
20240222,115800,13537873790,19040,19050,19050,19030,2810
|
|
20240222,115700,13484371520,19050,19040,19050,19040,486
|
|
20240222,115600,13475114290,19050,19060,19060,19050,1472
|
|
20240222,115500,13447068890,19050,19040,19060,19030,2051
|
|
20240222,115400,13408006860,19040,19030,19040,19030,774
|
|
20240222,115300,13393273950,19030,19010,19030,19010,830
|
|
20240222,115200,13377482670,19000,19020,19020,19000,910
|
|
20240222,115100,13360181440,19010,19020,19020,19000,655
|
|
20240222,115000,13347725120,19000,19010,19020,18990,617
|
|
20240222,114900,13336003480,19000,18990,19000,18980,779
|
|
20240222,114800,13321209550,18990,19020,19030,18990,3836
|
|
20240222,114700,13248310870,19020,19040,19040,19020,1793
|
|
20240222,114600,13214192170,19040,19030,19040,19020,2341
|
|
20240222,114500,13169639830,19030,19010,19030,19010,1746
|
|
20240222,114400,13136422730,19020,18990,19020,18990,13955
|
|
20240222,114300,12871245540,18990,18990,18990,18980,3283
|
|
20240222,114200,12808901400,18990,18980,18990,18980,1788
|
|
20240222,114100,12774960700,18980,18940,18980,18940,12182
|
|
20240222,114000,12544076460,18950,18920,18950,18920,5496
|
|
20240222,113900,12440019540,18930,18910,18930,18900,1230
|
|
20240222,113800,12416751080,18910,18910,18910,18900,760
|
|
20240222,113700,12402379650,18910,18910,18910,18900,413
|
|
20240222,113600,12394570070,18910,18910,18910,18900,1191
|
|
20240222,113500,12372051310,18910,18900,18920,18900,584
|
|
20240222,113400,12361002570,18910,18910,18920,18900,3965
|
|
20240222,113300,12286017590,18910,18920,18920,18910,742
|
|
20240222,113200,12271983950,18920,18920,18920,18920,3262
|
|
20240222,113100,12210266910,18920,18920,18930,18920,1074
|
|
20240222,113000,12189944860,18930,18930,18930,18920,712
|
|
20240222,112900,12176467810,18930,18930,18930,18920,921
|
|
20240222,112800,12159033290,18930,18930,18930,18920,1648
|
|
20240222,112700,12127844180,18930,18930,18930,18920,1164
|
|
20240222,112600,12105809720,18940,18920,18940,18920,869
|
|
20240222,112500,12089365810,18940,18910,18940,18910,1125
|
|
20240222,112400,12068077540,18910,18910,18920,18910,208
|
|
20240222,112300,12064142540,18930,18930,18930,18900,1534
|
|
20240222,112200,12035114260,18940,18870,18940,18860,2096
|
|
20240222,112100,11995502870,18870,18960,18960,18860,13036
|
|
20240222,112000,11748898990,18960,18930,18960,18930,5857
|
|
20240222,111900,11637956500,18940,18940,18940,18910,1059
|
|
20240222,111800,11617908290,18890,18880,18940,18880,20369
|
|
20240222,111700,11232943360,18880,18880,18890,18880,800
|
|
20240222,111600,11217837270,18890,18880,18890,18880,717
|
|
20240222,111500,11204297670,18890,18890,18890,18880,2044
|
|
20240222,111400,11165702440,18890,18900,18900,18880,930
|
|
20240222,111300,11148135980,18900,18900,18900,18880,979
|
|
20240222,111200,11129637210,18880,18900,18900,18880,1888
|
|
20240222,111100,11093975740,18900,18880,18900,18880,3612
|
|
20240222,111000,11025745590,18880,18890,18890,18880,579
|
|
20240222,110900,11014809640,18890,18890,18890,18890,629
|
|
20240222,110800,11002927830,18890,18880,18890,18870,4531
|
|
20240222,110700,10917380050,18880,18870,18880,18870,1548
|
|
20240222,110600,10888168570,18870,18870,18880,18870,1287
|
|
20240222,110500,10863878150,18880,18880,18880,18870,683
|
|
20240222,110400,10850987350,18880,18870,18880,18870,1531
|
|
20240222,110300,10822095140,18880,18870,18880,18860,1208
|
|
20240222,110200,10799295900,18870,18880,18880,18860,611
|
|
20240222,110100,10787764730,18880,18870,18880,18870,544
|
|
20240222,110000,10777499300,18870,18880,18880,18860,425
|
|
20240222,105900,10769478290,18860,18870,18870,18860,1524
|
|
20240222,105800,10740724840,18870,18860,18870,18860,1127
|
|
20240222,105700,10719459200,18860,18870,18870,18860,1725
|
|
20240222,105600,10686914980,18870,18870,18870,18860,376
|
|
20240222,105500,10679821970,18870,18860,18870,18860,732
|
|
20240222,105400,10666014400,18870,18870,18870,18860,267
|
|
20240222,105300,10660976680,18870,18870,18880,18860,1643
|
|
20240222,105200,10629976340,18870,18870,18880,18860,6302
|
|
20240222,105100,10511089140,18880,18890,18890,18880,2229
|
|
20240222,105000,10469004250,18890,18880,18890,18870,2281
|
|
20240222,104900,10425939340,18880,18870,18880,18870,1141
|
|
20240222,104800,10404404670,18870,18880,18880,18870,909
|
|
20240222,104700,10387246400,18870,18860,18870,18860,3075
|
|
20240222,104600,10329221990,18870,18860,18870,18860,1611
|
|
20240222,104500,10298833470,18870,18870,18870,18860,885
|
|
20240222,104400,10282135010,18870,18860,18870,18860,1615
|
|
20240222,104300,10251669920,18870,18860,18870,18860,1092
|
|
20240222,104200,10231071260,18860,18870,18870,18860,514
|
|
20240222,104100,10221374880,18860,18870,18870,18860,399
|
|
20240222,104000,10213849600,18870,18870,18870,18860,924
|
|
20240222,103900,10196418290,18870,18860,18870,18860,1587
|
|
20240222,103800,10166485640,18870,18870,18870,18860,1321
|
|
20240222,103700,10141562170,18870,18850,18870,18850,2510
|
|
20240222,103600,10094217270,18860,18850,18860,18850,1976
|
|
20240222,103500,10056951950,18850,18850,18860,18850,1334
|
|
20240222,103400,10031805370,18850,18850,18860,18850,485
|
|
20240222,103300,10022660460,18860,18810,18860,18800,5984
|
|
20240222,103200,9909968040,18810,18820,18820,18800,991
|
|
20240222,103100,9891327770,18810,18800,18820,18800,980
|
|
20240222,103000,9872897570,18810,18820,18830,18790,7141
|
|
20240222,102900,9738588220,18830,18820,18830,18820,811
|
|
20240222,102800,9723325070,18810,18820,18830,18810,514
|
|
20240222,102700,9713651410,18830,18810,18830,18810,966
|
|
20240222,102600,9695471070,18810,18830,18830,18810,3024
|
|
20240222,102500,9638558600,18830,18820,18830,18810,3235
|
|
20240222,102400,9577673510,18820,18820,18830,18820,1837
|
|
20240222,102300,9543101030,18830,18820,18830,18820,1001
|
|
20240222,102200,9524260020,18830,18830,18830,18820,1208
|
|
20240222,102100,9501523520,18830,18840,18840,18830,2139
|
|
20240222,102000,9461244910,18830,18830,18840,18830,922
|
|
20240222,101900,9443879710,18830,18790,18830,18790,7705
|
|
20240222,101800,9298911850,18790,18790,18790,18780,1077
|
|
20240222,101700,9278678600,18790,18790,18800,18780,3096
|
|
20240222,101600,9220520050,18790,18790,18800,18790,2264
|
|
20240222,101500,9177968890,18790,18790,18800,18790,2388
|
|
20240222,101400,9133095630,18790,18810,18810,18790,5203
|
|
20240222,101300,9035280010,18800,18810,18820,18800,2938
|
|
20240222,101200,8980014890,18820,18820,18830,18810,4569
|
|
20240222,101100,8894027090,18820,18830,18830,18820,2585
|
|
20240222,101000,8845371410,18830,18830,18830,18820,1361
|
|
20240222,100900,8819749730,18820,18820,18830,18820,1118
|
|
20240222,100800,8798707500,18820,18830,18830,18820,5278
|
|
20240222,100700,8699338010,18830,18850,18850,18830,3847
|
|
20240222,100600,8626867090,18850,18840,18850,18840,1022
|
|
20240222,100500,8607612110,18850,18850,18860,18840,3351
|
|
20240222,100400,8544457200,18850,18880,18890,18850,8596
|
|
20240222,100300,8382247790,18880,18880,18890,18880,1610
|
|
20240222,100200,8351849930,18880,18880,18890,18880,544
|
|
20240222,100100,8341578190,18880,18880,18890,18870,3342
|
|
20240222,100000,8278479160,18890,18880,18890,18870,2597
|
|
20240222,095900,8229443990,18880,18880,18880,18870,3438
|
|
20240222,095800,8164565060,18880,18870,18880,18870,866
|
|
20240222,095700,8148221630,18870,18880,18880,18870,1256
|
|
20240222,095600,8124516340,18880,18870,18880,18870,1136
|
|
20240222,095500,8103074700,18870,18880,18880,18870,1316
|
|
20240222,095400,8078233700,18880,18870,18880,18870,1564
|
|
20240222,095300,8048719820,18880,18860,18880,18850,1654
|
|
20240222,095200,8017510030,18860,18830,18860,18830,7313
|
|
20240222,095100,7879701560,18830,18830,18840,18830,728
|
|
20240222,095000,7865991180,18830,18840,18850,18830,1446
|
|
20240222,094900,7838747000,18840,18850,18870,18840,1059
|
|
20240222,094800,7818791470,18840,18810,18840,18810,6897
|
|
20240222,094700,7688949150,18810,18820,18830,18810,3204
|
|
20240222,094600,7628652080,18820,18820,18830,18820,2073
|
|
20240222,094500,7589637670,18820,18810,18820,18810,2124
|
|
20240222,094400,7549673530,18810,18780,18820,18780,6942
|
|
20240222,094300,7419186620,18780,18770,18780,18760,1773
|
|
20240222,094200,7385906070,18770,18760,18780,18760,1830
|
|
20240222,094100,7351558130,18760,18750,18770,18750,5651
|
|
20240222,094000,7245563760,18760,18760,18770,18750,3203
|
|
20240222,093900,7185494120,18760,18760,18770,18750,3509
|
|
20240222,093800,7119666520,18760,18760,18760,18750,2462
|
|
20240222,093700,7073493750,18750,18730,18770,18720,5439
|
|
20240222,093600,6971517040,18740,18750,18750,18720,7748
|
|
20240222,093500,6826345510,18740,18750,18750,18740,4194
|
|
20240222,093400,6747742100,18740,18740,18810,18730,22170
|
|
20240222,093300,6331971440,18740,18790,18790,18730,17302
|
|
20240222,093200,6007348020,18800,18800,18810,18780,15601
|
|
20240222,093100,5714060660,18800,18820,18820,18800,10259
|
|
20240222,093000,5521063490,18820,18830,18840,18820,4593
|
|
20240222,092900,5434601070,18830,18840,18850,18830,4294
|
|
20240222,092800,5353735530,18840,18870,18880,18830,23144
|
|
20240222,092700,4917460590,18870,18880,18890,18870,6327
|
|
20240222,092600,4798057180,18880,18870,18880,18860,3372
|
|
20240222,092500,4734427650,18870,18910,18910,18860,10493
|
|
20240222,092400,4536320450,18900,18900,18930,18890,5934
|
|
20240222,092300,4424144650,18910,18920,18950,18910,5825
|
|
20240222,092200,4313856230,18900,18900,18920,18900,3972
|
|
20240222,092100,4238746540,18900,18890,18900,18880,3523
|
|
20240222,092000,4172185680,18880,18870,18900,18870,8190
|
|
20240222,091900,4017515990,18880,18880,18890,18870,3670
|
|
20240222,091800,3948232830,18880,18890,18900,18880,2923
|
|
20240222,091700,3893024220,18890,18900,18910,18890,2663
|
|
20240222,091600,3842698120,18900,18930,18930,18900,5287
|
|
20240222,091500,3742686980,18950,18970,18980,18940,4850
|
|
20240222,091400,3650747560,18980,18910,18980,18890,7138
|
|
20240222,091300,3515587570,18920,18940,18940,18920,4144
|
|
20240222,091200,3437142750,18940,18980,18980,18930,7507
|
|
20240222,091100,3294811940,18980,18940,18980,18930,4030
|
|
20240222,091000,3218411130,18930,18880,18930,18850,16668
|
|
20240222,090900,2903840010,18870,18910,18910,18870,8219
|
|
20240222,090800,2748617820,18910,18920,18930,18900,5215
|
|
20240222,090700,2650010630,18930,18880,18940,18870,5558
|
|
20240222,090600,2544949940,18880,18950,18950,18870,17828
|
|
20240222,090500,2208026850,18950,19000,19010,18940,12969
|
|
20240222,090400,1961989110,19000,18950,19010,18950,13314
|
|
20240222,090300,1709441760,18960,19000,19010,18950,11018
|
|
20240222,090200,1500353020,19000,18990,19010,18960,7042
|
|
20240222,090100,1366609540,18990,18930,19010,18880,25491
|
|
20240222,090000,883744770,18930,19080,19100,18930,46356
|