598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185500,33413229550,19060,19060,19060,19060,59768
|
|
20240223,185400,33413229550,19060,19060,19060,19060,0
|
|
20240223,185300,33413229550,19060,19060,19060,19060,0
|
|
20240223,185200,33413229550,19060,19060,19060,19060,0
|
|
20240223,185100,33413229550,19060,19060,19060,19060,0
|
|
20240223,185000,33413229550,19060,19060,19060,19060,0
|
|
20240223,184900,33413229550,19060,19060,19060,19060,0
|
|
20240223,184800,33413229550,19060,19060,19060,19060,0
|
|
20240223,184700,33413229550,19060,19060,19060,19060,0
|
|
20240223,184600,33413229550,19060,19060,19060,19060,0
|
|
20240223,184500,33413229550,19060,19060,19060,19060,0
|
|
20240223,184400,33413229550,19060,19060,19060,19060,0
|
|
20240223,184300,33413229550,19060,19060,19060,19060,0
|
|
20240223,184200,33413229550,19060,19060,19060,19060,0
|
|
20240223,184100,33413229550,19060,19060,19060,19060,0
|
|
20240223,184000,33413229550,19060,19060,19060,19060,0
|
|
20240223,183900,33413229550,19060,19060,19060,19060,0
|
|
20240223,183800,33413229550,19060,19060,19060,19060,0
|
|
20240223,183700,33413229550,19060,19060,19060,19060,0
|
|
20240223,183600,33413229550,19060,19060,19060,19060,0
|
|
20240223,183500,33413229550,19060,19060,19060,19060,0
|
|
20240223,183400,33413229550,19060,19060,19060,19060,0
|
|
20240223,183300,33413229550,19060,19060,19060,19060,0
|
|
20240223,183200,33413229550,19060,19060,19060,19060,0
|
|
20240223,183100,33413229550,19060,19060,19060,19060,0
|
|
20240223,183000,33413229550,19060,19060,19060,19060,0
|
|
20240223,182900,33413229550,19060,19060,19060,19060,0
|
|
20240223,182800,33413229550,19060,19060,19060,19060,0
|
|
20240223,182700,33413229550,19060,19060,19060,19060,0
|
|
20240223,182600,33413229550,19060,19060,19060,19060,0
|
|
20240223,182500,33413229550,19060,19060,19060,19060,59768
|
|
20240223,182400,33413229550,19060,19060,19060,19060,0
|
|
20240223,182300,33413229550,19060,19060,19060,19060,0
|
|
20240223,182200,33413229550,19060,19060,19060,19060,0
|
|
20240223,182100,33413229550,19060,19060,19060,19060,0
|
|
20240223,182000,33413229550,19060,19060,19060,19060,0
|
|
20240223,181900,33413229550,19060,19060,19060,19060,0
|
|
20240223,181800,33413229550,19060,19060,19060,19060,0
|
|
20240223,181700,33413229550,19060,19060,19060,19060,0
|
|
20240223,181600,33413229550,19060,19060,19060,19060,0
|
|
20240223,181500,33413229550,19060,19060,19060,19060,0
|
|
20240223,181400,33413229550,19060,19060,19060,19060,0
|
|
20240223,181300,33413229550,19060,19060,19060,19060,0
|
|
20240223,181200,33413229550,19060,19060,19060,19060,0
|
|
20240223,181100,33413229550,19060,19060,19060,19060,0
|
|
20240223,181000,33413229550,19060,19060,19060,19060,0
|
|
20240223,180900,33413229550,19060,19060,19060,19060,0
|
|
20240223,180800,33413229550,19060,19060,19060,19060,0
|
|
20240223,180700,33413229550,19060,19060,19060,19060,0
|
|
20240223,180600,33413229550,19060,19060,19060,19060,0
|
|
20240223,180500,33413229550,19060,19060,19060,19060,0
|
|
20240223,180400,33413229550,19060,19060,19060,19060,0
|
|
20240223,180300,33413229550,19060,19060,19060,19060,0
|
|
20240223,180200,33413229550,19060,19060,19060,19060,0
|
|
20240223,180100,33413229550,19060,19060,19060,19060,0
|
|
20240223,180000,33413229550,19060,19060,19060,19060,0
|
|
20240223,175900,33413229550,19060,19060,19060,19060,0
|
|
20240223,175800,33413229550,19060,19060,19060,19060,0
|
|
20240223,175700,33413229550,19060,19060,19060,19060,0
|
|
20240223,175600,33413229550,19060,19060,19060,19060,0
|
|
20240223,175500,33413229550,19060,19060,19060,19060,59768
|
|
20240223,175400,33413229550,19060,19060,19060,19060,0
|
|
20240223,175300,33413229550,19060,19060,19060,19060,0
|
|
20240223,175200,33413229550,19060,19060,19060,19060,0
|
|
20240223,175100,33413229550,19060,19060,19060,19060,0
|
|
20240223,175000,33413229550,19060,19060,19060,19060,0
|
|
20240223,174900,33413229550,19060,19060,19060,19060,0
|
|
20240223,174800,33413229550,19060,19060,19060,19060,0
|
|
20240223,174700,33413229550,19060,19060,19060,19060,0
|
|
20240223,174600,33413229550,19060,19060,19060,19060,0
|
|
20240223,174500,33413229550,19060,19060,19060,19060,0
|
|
20240223,174400,33413229550,19060,19060,19060,19060,0
|
|
20240223,174300,33413229550,19060,19060,19060,19060,0
|
|
20240223,174200,33413229550,19060,19060,19060,19060,0
|
|
20240223,174100,33413229550,19060,19060,19060,19060,0
|
|
20240223,174000,33413229550,19060,19060,19060,19060,0
|
|
20240223,173900,33413229550,19060,19060,19060,19060,0
|
|
20240223,173800,33413229550,19060,19060,19060,19060,0
|
|
20240223,173700,33413229550,19060,19060,19060,19060,0
|
|
20240223,173600,33413229550,19060,19060,19060,19060,0
|
|
20240223,173500,33413229550,19060,19060,19060,19060,0
|
|
20240223,173400,33413229550,19060,19060,19060,19060,0
|
|
20240223,173300,33413229550,19060,19060,19060,19060,0
|
|
20240223,173200,33413229550,19060,19060,19060,19060,0
|
|
20240223,173100,33413229550,19060,19060,19060,19060,0
|
|
20240223,173000,33413229550,19060,19060,19060,19060,0
|
|
20240223,172900,33413229550,19060,19060,19060,19060,0
|
|
20240223,172800,33413229550,19060,19060,19060,19060,0
|
|
20240223,172700,33413229550,19060,19060,19060,19060,0
|
|
20240223,172600,33413229550,19060,19060,19060,19060,0
|
|
20240223,172500,33413229550,19060,19060,19060,19060,59768
|
|
20240223,172400,33413229550,19060,19060,19060,19060,0
|
|
20240223,172300,33413229550,19060,19060,19060,19060,0
|
|
20240223,172200,33413229550,19060,19060,19060,19060,0
|
|
20240223,172100,33413229550,19060,19060,19060,19060,0
|
|
20240223,172000,33413229550,19060,19060,19060,19060,0
|
|
20240223,171900,33413229550,19060,19060,19060,19060,0
|
|
20240223,171800,33413229550,19060,19060,19060,19060,0
|
|
20240223,171700,33413229550,19060,19060,19060,19060,0
|
|
20240223,171600,33413229550,19060,19060,19060,19060,0
|
|
20240223,171500,33413229550,19060,19060,19060,19060,0
|
|
20240223,171400,33413229550,19060,19060,19060,19060,0
|
|
20240223,171300,33413229550,19060,19060,19060,19060,0
|
|
20240223,171200,33413229550,19060,19060,19060,19060,0
|
|
20240223,171100,33413229550,19060,19060,19060,19060,0
|
|
20240223,171000,33413229550,19060,19060,19060,19060,0
|
|
20240223,170900,33413229550,19060,19060,19060,19060,0
|
|
20240223,170800,33413229550,19060,19060,19060,19060,0
|
|
20240223,170700,33413229550,19060,19060,19060,19060,0
|
|
20240223,170600,33413229550,19060,19060,19060,19060,0
|
|
20240223,170500,33413229550,19060,19060,19060,19060,0
|
|
20240223,170400,33413229550,19060,19060,19060,19060,0
|
|
20240223,170300,33413229550,19060,19060,19060,19060,0
|
|
20240223,170200,33413229550,19060,19060,19060,19060,0
|
|
20240223,170100,33413229550,19060,19060,19060,19060,0
|
|
20240223,170000,33413229550,19060,19060,19060,19060,0
|
|
20240223,165900,33413229550,19060,19060,19060,19060,0
|
|
20240223,165800,33413229550,19060,19060,19060,19060,0
|
|
20240223,165700,33413229550,19060,19060,19060,19060,0
|
|
20240223,165600,33413229550,19060,19060,19060,19060,0
|
|
20240223,165500,33413229550,19060,19060,19060,19060,59768
|
|
20240223,165400,33413229550,19060,19060,19060,19060,0
|
|
20240223,165300,33413229550,19060,19060,19060,19060,0
|
|
20240223,165200,33413229550,19060,19060,19060,19060,0
|
|
20240223,165100,33413229550,19060,19060,19060,19060,0
|
|
20240223,165000,33413229550,19060,19060,19060,19060,0
|
|
20240223,164900,33413229550,19060,19060,19060,19060,0
|
|
20240223,164800,33413229550,19060,19060,19060,19060,0
|
|
20240223,164700,33413229550,19060,19060,19060,19060,0
|
|
20240223,164600,33413229550,19060,19060,19060,19060,0
|
|
20240223,164500,33413229550,19060,19060,19060,19060,0
|
|
20240223,164400,33413229550,19060,19060,19060,19060,0
|
|
20240223,164300,33413229550,19060,19060,19060,19060,0
|
|
20240223,164200,33413229550,19060,19060,19060,19060,0
|
|
20240223,164100,33413229550,19060,19060,19060,19060,0
|
|
20240223,164000,33413229550,19060,19060,19060,19060,0
|
|
20240223,163900,33413229550,19060,19060,19060,19060,0
|
|
20240223,163800,33413229550,19060,19060,19060,19060,0
|
|
20240223,163700,33413229550,19060,19060,19060,19060,0
|
|
20240223,163600,33413229550,19060,19060,19060,19060,0
|
|
20240223,163500,33413229550,19060,19060,19060,19060,0
|
|
20240223,163400,33413229550,19060,19060,19060,19060,0
|
|
20240223,163300,33413229550,19060,19060,19060,19060,0
|
|
20240223,163200,33413229550,19060,19060,19060,19060,0
|
|
20240223,163100,33413229550,19060,19060,19060,19060,0
|
|
20240223,163000,33413229550,19060,19060,19060,19060,0
|
|
20240223,162900,33413229550,19060,19060,19060,19060,0
|
|
20240223,162800,33413229550,19060,19060,19060,19060,0
|
|
20240223,162700,33413229550,19060,19060,19060,19060,0
|
|
20240223,162600,33413229550,19060,19060,19060,19060,0
|
|
20240223,162500,33413229550,19060,19060,19060,19060,59768
|
|
20240223,162400,33413229550,19060,19060,19060,19060,0
|
|
20240223,162300,33413229550,19060,19060,19060,19060,0
|
|
20240223,162200,33413229550,19060,19060,19060,19060,0
|
|
20240223,162100,33413229550,19060,19060,19060,19060,0
|
|
20240223,162000,33413229550,19060,19060,19060,19060,0
|
|
20240223,161900,33413229550,19060,19060,19060,19060,0
|
|
20240223,161800,33413229550,19060,19060,19060,19060,0
|
|
20240223,161700,33413229550,19060,19060,19060,19060,0
|
|
20240223,161600,33413229550,19060,19060,19060,19060,0
|
|
20240223,161500,33413229550,19060,19060,19060,19060,0
|
|
20240223,161400,33413229550,19060,19060,19060,19060,0
|
|
20240223,161300,33413229550,19060,19060,19060,19060,0
|
|
20240223,161200,33413229550,19060,19060,19060,19060,0
|
|
20240223,161100,33413229550,19060,19060,19060,19060,0
|
|
20240223,161000,33413229550,19060,19060,19060,19060,0
|
|
20240223,160900,33413229550,19060,19060,19060,19060,0
|
|
20240223,160800,33413229550,19060,19060,19060,19060,0
|
|
20240223,160700,33413229550,19060,19060,19060,19060,0
|
|
20240223,160600,33413229550,19060,19060,19060,19060,0
|
|
20240223,160500,33413229550,19060,19060,19060,19060,0
|
|
20240223,160400,33413229550,19060,19060,19060,19060,0
|
|
20240223,160300,33413229550,19060,19060,19060,19060,0
|
|
20240223,160200,33413229550,19060,19060,19060,19060,0
|
|
20240223,160100,33413229550,19060,19060,19060,19060,0
|
|
20240223,160000,33413229550,19060,19060,19060,19060,0
|
|
20240223,155900,33413229550,19060,19060,19060,19060,0
|
|
20240223,155800,33413229550,19060,19060,19060,19060,0
|
|
20240223,155700,33413229550,19060,19060,19060,19060,0
|
|
20240223,155600,33413229550,19060,19060,19060,19060,0
|
|
20240223,155500,33413229550,19060,19060,19060,19060,59768
|
|
20240223,155400,33413229550,19060,19060,19060,19060,0
|
|
20240223,155300,33413229550,19060,19060,19060,19060,0
|
|
20240223,155200,33413229550,19060,19060,19060,19060,0
|
|
20240223,155100,33413229550,19060,19060,19060,19060,0
|
|
20240223,155000,33413229550,19060,19060,19060,19060,0
|
|
20240223,154900,33413229550,19060,19060,19060,19060,0
|
|
20240223,154800,33413229550,19060,19060,19060,19060,0
|
|
20240223,154700,33413229550,19060,19060,19060,19060,0
|
|
20240223,154600,33413229550,19060,19060,19060,19060,0
|
|
20240223,154500,33413229550,19060,19060,19060,19060,0
|
|
20240223,154400,33413229550,19060,19060,19060,19060,0
|
|
20240223,154300,33413229550,19060,19060,19060,19060,0
|
|
20240223,154200,33413229550,19060,19060,19060,19060,0
|
|
20240223,154100,33413229550,19060,19060,19060,19060,0
|
|
20240223,154000,33413229550,19060,19060,19060,19060,0
|
|
20240223,153900,33413229550,19060,19060,19060,19060,0
|
|
20240223,153800,33413229550,19060,19060,19060,19060,0
|
|
20240223,153700,33413229550,19060,19060,19060,19060,0
|
|
20240223,153600,33413229550,19060,19060,19060,19060,0
|
|
20240223,153500,33413229550,19060,19060,19060,19060,0
|
|
20240223,153400,33413229550,19060,19060,19060,19060,0
|
|
20240223,153300,33413229550,19060,19060,19060,19060,0
|
|
20240223,153200,33413229550,19060,19060,19060,19060,0
|
|
20240223,153100,33413229550,19060,19060,19060,19060,0
|
|
20240223,153000,33413229550,19060,19060,19060,19060,59768
|
|
20240223,152900,32274051470,19080,19080,19080,19080,0
|
|
20240223,152800,32274051470,19080,19080,19080,19080,0
|
|
20240223,152700,32274051470,19080,19080,19080,19080,0
|
|
20240223,152600,32274051470,19080,19080,19080,19080,0
|
|
20240223,152500,32274051470,19080,19080,19080,19080,0
|
|
20240223,152400,32274051470,19080,19080,19080,19080,0
|
|
20240223,152300,32274051470,19080,19080,19080,19080,0
|
|
20240223,152200,32274051470,19080,19080,19080,19080,0
|
|
20240223,152100,32274051470,19080,19080,19080,19080,0
|
|
20240223,152000,32274051470,19080,19080,19080,19080,0
|
|
20240223,151900,32274051470,19080,19100,19100,19080,4232
|
|
20240223,151800,32193230400,19100,19090,19100,19090,6166
|
|
20240223,151700,32075462230,19100,19090,19100,19080,2667
|
|
20240223,151600,32024554480,19090,19090,19090,19080,3264
|
|
20240223,151500,31962253720,19090,19090,19090,19070,4981
|
|
20240223,151400,31867209920,19080,19070,19080,19060,3409
|
|
20240223,151300,31802185970,19070,19070,19080,19060,6130
|
|
20240223,151200,31685300450,19070,19080,19080,19070,4865
|
|
20240223,151100,31592489960,19090,19090,19100,19080,5197
|
|
20240223,151000,31493268480,19100,19090,19100,19090,4102
|
|
20240223,150900,31414940270,19100,19090,19100,19090,2836
|
|
20240223,150800,31360798810,19090,19090,19100,19090,1457
|
|
20240223,150700,31332984390,19090,19090,19100,19090,4615
|
|
20240223,150600,31244882190,19090,19100,19100,19090,1910
|
|
20240223,150500,31208411410,19090,19110,19110,19080,13086
|
|
20240223,150400,30958560650,19110,19110,19110,19100,2220
|
|
20240223,150300,30916149080,19110,19110,19110,19100,869
|
|
20240223,150200,30899549040,19100,19100,19110,19100,3783
|
|
20240223,150100,30827273410,19100,19090,19100,19090,5412
|
|
20240223,150000,30723913690,19100,19090,19100,19090,1613
|
|
20240223,145900,30693107500,19090,19100,19100,19090,3848
|
|
20240223,145800,30619637560,19090,19100,19100,19090,2830
|
|
20240223,145700,30565591890,19090,19090,19100,19090,2082
|
|
20240223,145600,30525845000,19090,19100,19100,19090,4675
|
|
20240223,145500,30436561290,19100,19100,19110,19100,740
|
|
20240223,145400,30422423760,19100,19100,19110,19100,2896
|
|
20240223,145300,30367098280,19100,19120,19120,19100,5197
|
|
20240223,145200,30267762420,19120,19110,19130,19110,2490
|
|
20240223,145100,30220149250,19110,19100,19120,19100,4052
|
|
20240223,145000,30142711480,19100,19090,19110,19090,4006
|
|
20240223,144900,30066196660,19090,19090,19100,19090,2102
|
|
20240223,144800,30026066350,19100,19080,19100,19080,2590
|
|
20240223,144700,29976628590,19080,19120,19120,19080,10338
|
|
20240223,144600,29779072060,19120,19090,19120,19080,5743
|
|
20240223,144500,29669373440,19080,19070,19080,19070,6271
|
|
20240223,144400,29549758960,19070,19080,19080,19070,1236
|
|
20240223,144300,29526187310,19080,19070,19080,19060,4666
|
|
20240223,144200,29437218880,19060,19060,19070,19060,6851
|
|
20240223,144100,29306624990,19070,19050,19070,19050,4381
|
|
20240223,144000,29223113270,19050,19050,19060,19050,1724
|
|
20240223,143900,29190268850,19050,19080,19090,19050,13668
|
|
20240223,143800,28929637540,19090,19080,19090,19080,5870
|
|
20240223,143700,28817605550,19080,19090,19090,19080,1889
|
|
20240223,143600,28781562980,19090,19080,19090,19080,5157
|
|
20240223,143500,28683131660,19090,19100,19100,19080,2615
|
|
20240223,143400,28633211610,19100,19090,19110,19080,13930
|
|
20240223,143300,28367190780,19090,19090,19100,19080,10792
|
|
20240223,143200,28161122720,19090,19130,19130,19090,26320
|
|
20240223,143100,27657907660,19130,19150,19160,19120,12209
|
|
20240223,143000,27424215270,19160,19160,19160,19150,4315
|
|
20240223,142900,27341556180,19170,19150,19170,19150,2793
|
|
20240223,142800,27288048880,19150,19170,19170,19150,9154
|
|
20240223,142700,27112663450,19170,19210,19210,19170,24128
|
|
20240223,142600,26649578410,19200,19200,19210,19200,905
|
|
20240223,142500,26632199380,19210,19210,19210,19200,2668
|
|
20240223,142400,26580958790,19210,19200,19220,19200,2134
|
|
20240223,142300,26539963240,19210,19210,19220,19210,3784
|
|
20240223,142200,26467266830,19220,19220,19230,19210,9680
|
|
20240223,142100,26281236400,19220,19220,19220,19210,1578
|
|
20240223,142000,26250914050,19220,19210,19220,19210,2986
|
|
20240223,141900,26193538810,19210,19210,19220,19210,1081
|
|
20240223,141800,26172769520,19220,19210,19220,19210,4260
|
|
20240223,141700,26090898120,19210,19220,19220,19210,1517
|
|
20240223,141600,26061753540,19220,19230,19230,19210,3176
|
|
20240223,141500,26000709980,19230,19230,19240,19230,6268
|
|
20240223,141400,25880155680,19230,19230,19240,19230,682
|
|
20240223,141300,25867039700,19230,19220,19230,19220,2723
|
|
20240223,141200,25814681020,19220,19220,19230,19220,1658
|
|
20240223,141100,25782808180,19220,19220,19230,19220,1001
|
|
20240223,141000,25763568450,19220,19220,19230,19220,3885
|
|
20240223,140900,25688886030,19220,19230,19240,19220,8197
|
|
20240223,140800,25531232080,19230,19230,19230,19230,2326
|
|
20240223,140700,25486503100,19230,19230,19240,19230,3460
|
|
20240223,140600,25419966760,19230,19240,19240,19230,3344
|
|
20240223,140500,25355640060,19240,19230,19240,19220,3031
|
|
20240223,140400,25297368400,19230,19220,19230,19220,6276
|
|
20240223,140300,25176704610,19220,19220,19230,19220,3640
|
|
20240223,140200,25106713620,19220,19220,19230,19220,2122
|
|
20240223,140100,25065924110,19230,19220,19230,19220,1469
|
|
20240223,140000,25037686390,19220,19220,19230,19220,2352
|
|
20240223,135900,24992479920,19220,19230,19230,19220,1956
|
|
20240223,135800,24954874320,19230,19230,19240,19220,5668
|
|
20240223,135700,24845906950,19230,19230,19240,19220,5833
|
|
20240223,135600,24733739530,19230,19240,19240,19230,2255
|
|
20240223,135500,24690375100,19230,19250,19250,19230,7378
|
|
20240223,135400,24548438630,19240,19240,19250,19240,2676
|
|
20240223,135300,24496948730,19250,19240,19250,19240,3173
|
|
20240223,135200,24435899310,19240,19240,19250,19240,3871
|
|
20240223,135100,24361405300,19240,19250,19250,19240,2122
|
|
20240223,135000,24320570400,19250,19250,19250,19240,2248
|
|
20240223,134900,24277318430,19240,19230,19240,19230,5596
|
|
20240223,134800,24169659130,19230,19230,19240,19230,2191
|
|
20240223,134700,24127525980,19230,19230,19240,19230,1886
|
|
20240223,134600,24091257120,19230,19230,19230,19230,963
|
|
20240223,134500,24072738630,19230,19240,19240,19230,2873
|
|
20240223,134400,24017483050,19240,19230,19240,19230,5129
|
|
20240223,134300,23918811430,19230,19230,19240,19230,2218
|
|
20240223,134200,23876158690,19230,19240,19240,19230,1049
|
|
20240223,134100,23855986390,19250,19230,19250,19230,3316
|
|
20240223,134000,23792209090,19230,19240,19240,19230,2340
|
|
20240223,133900,23747209510,19230,19230,19240,19230,3954
|
|
20240223,133800,23671142680,19230,19240,19250,19230,6354
|
|
20240223,133700,23548902820,19240,19240,19240,19240,1880
|
|
20240223,133600,23512731620,19240,19240,19250,19240,1270
|
|
20240223,133500,23488295060,19240,19240,19240,19240,10646
|
|
20240223,133400,23283466020,19240,19220,19240,19220,2114
|
|
20240223,133300,23242804780,19220,19220,19230,19210,9591
|
|
20240223,133200,23058466400,19230,19220,19230,19220,6926
|
|
20240223,133100,22925286890,19220,19230,19230,19220,2241
|
|
20240223,133000,22882206320,19230,19240,19240,19220,10162
|
|
20240223,132900,22686768260,19240,19250,19250,19240,3105
|
|
20240223,132800,22627027560,19240,19250,19250,19230,7154
|
|
20240223,132700,22489404170,19250,19250,19250,19240,2166
|
|
20240223,132600,22447729730,19240,19240,19250,19240,2633
|
|
20240223,132500,22397070520,19240,19240,19250,19240,1597
|
|
20240223,132400,22366343740,19250,19240,19250,19240,1660
|
|
20240223,132300,22334405250,19240,19230,19250,19230,7800
|
|
20240223,132200,22184295480,19230,19240,19240,19230,5138
|
|
20240223,132100,22085441130,19240,19240,19250,19240,1790
|
|
20240223,132000,22050999240,19250,19240,19250,19240,4999
|
|
20240223,131900,21954803040,19240,19250,19250,19240,757
|
|
20240223,131800,21940232620,19250,19250,19260,19250,2753
|
|
20240223,131700,21887236850,19250,19250,19260,19240,3432
|
|
20240223,131600,21821172670,19250,19250,19260,19250,4907
|
|
20240223,131500,21726712330,19250,19250,19260,19250,3487
|
|
20240223,131400,21659585580,19250,19250,19260,19250,1890
|
|
20240223,131300,21623202560,19250,19260,19260,19250,2127
|
|
20240223,131200,21582257700,19250,19240,19260,19240,8146
|
|
20240223,131100,21425466250,19240,19240,19250,19240,2435
|
|
20240223,131000,21378613600,19240,19250,19250,19240,5634
|
|
20240223,130900,21270160790,19250,19250,19250,19250,2752
|
|
20240223,130800,21217184790,19250,19250,19260,19250,1889
|
|
20240223,130700,21180821120,19250,19250,19260,19250,2163
|
|
20240223,130600,21139179080,19250,19250,19260,19250,3146
|
|
20240223,130500,21078618540,19250,19260,19260,19250,710
|
|
20240223,130400,21064949430,19250,19260,19260,19250,3446
|
|
20240223,130300,20998598670,19250,19260,19260,19250,2242
|
|
20240223,130200,20955439650,19250,19240,19250,19240,3666
|
|
20240223,130100,20884870850,19240,19240,19250,19240,2614
|
|
20240223,130000,20834572230,19240,19240,19250,19240,1455
|
|
20240223,125900,20806577900,19240,19240,19250,19240,6813
|
|
20240223,125800,20675445130,19240,19230,19240,19230,4239
|
|
20240223,125700,20593899720,19240,19240,19240,19230,1435
|
|
20240223,125600,20566304200,19230,19240,19250,19230,4155
|
|
20240223,125500,20486376180,19250,19240,19250,19240,1000
|
|
20240223,125400,20467135490,19240,19240,19250,19230,3082
|
|
20240223,125300,20407844140,19230,19240,19250,19230,2394
|
|
20240223,125200,20361782890,19240,19260,19260,19240,6607
|
|
20240223,125100,20234629260,19250,19260,19260,19250,3547
|
|
20240223,125000,20166349370,19260,19250,19260,19250,1421
|
|
20240223,124900,20138994580,19260,19250,19260,19250,772
|
|
20240223,124800,20124131870,19260,19250,19260,19250,1501
|
|
20240223,124700,20095234730,19260,19270,19270,19250,696
|
|
20240223,124600,20081831000,19250,19260,19260,19250,4404
|
|
20240223,124500,19997011360,19260,19270,19270,19260,1457
|
|
20240223,124400,19968942930,19260,19260,19270,19260,1438
|
|
20240223,124300,19941237750,19260,19250,19270,19250,1932
|
|
20240223,124200,19904018950,19270,19250,19270,19250,1836
|
|
20240223,124100,19868663980,19260,19260,19260,19250,3510
|
|
20240223,124000,19801079150,19260,19250,19260,19250,7202
|
|
20240223,123900,19662388730,19260,19260,19260,19250,1800
|
|
20240223,123800,19627734800,19260,19250,19260,19250,2021
|
|
20240223,123700,19588825810,19250,19260,19260,19250,1429
|
|
20240223,123600,19561315130,19250,19260,19260,19250,986
|
|
20240223,123500,19542332740,19250,19250,19260,19250,814
|
|
20240223,123400,19526662500,19250,19260,19260,19250,1209
|
|
20240223,123300,19503387880,19260,19250,19260,19250,1780
|
|
20240223,123200,19469122470,19250,19240,19260,19230,4416
|
|
20240223,123100,19384135650,19240,19230,19240,19230,1461
|
|
20240223,123000,19356037140,19230,19240,19240,19230,428
|
|
20240223,122900,19347803900,19230,19240,19240,19230,1286
|
|
20240223,122800,19323073090,19240,19260,19260,19240,7915
|
|
20240223,122700,19170738970,19260,19260,19260,19250,1016
|
|
20240223,122600,19151178460,19260,19250,19260,19250,1604
|
|
20240223,122500,19120297810,19260,19250,19260,19250,612
|
|
20240223,122400,19108514120,19260,19250,19260,19250,1357
|
|
20240223,122300,19082390830,19250,19250,19260,19250,1197
|
|
20240223,122200,19059348000,19250,19250,19260,19250,1184
|
|
20240223,122100,19036555990,19250,19240,19250,19240,3442
|
|
20240223,122000,18970314550,19250,19250,19250,19240,6580
|
|
20240223,121900,18843649800,19250,19250,19260,19250,1798
|
|
20240223,121800,18809034900,19250,19250,19260,19250,2021
|
|
20240223,121700,18770127710,19260,19250,19260,19250,796
|
|
20240223,121600,18754802170,19250,19260,19260,19250,1984
|
|
20240223,121500,18716606650,19260,19260,19260,19250,899
|
|
20240223,121400,18699297040,19260,19260,19260,19250,1664
|
|
20240223,121300,18667261830,19250,19250,19260,19250,886
|
|
20240223,121200,18650201670,19260,19240,19260,19240,1101
|
|
20240223,121100,18629005580,19250,19230,19250,19230,5305
|
|
20240223,121000,18526919570,19230,19230,19240,19230,599
|
|
20240223,120900,18515399960,19230,19230,19240,19230,7145
|
|
20240223,120800,18377941600,19230,19240,19240,19230,1383
|
|
20240223,120700,18351342670,19230,19230,19240,19230,1211
|
|
20240223,120600,18328053330,19240,19230,19240,19230,1528
|
|
20240223,120500,18298668460,19240,19240,19240,19230,859
|
|
20240223,120400,18282149430,19240,19230,19240,19230,2540
|
|
20240223,120300,18233303910,19230,19230,19240,19230,925
|
|
20240223,120200,18215513720,19230,19230,19230,19230,1489
|
|
20240223,120100,18186880250,19240,19240,19250,19230,5587
|
|
20240223,120000,18079403790,19240,19240,19240,19230,3872
|
|
20240223,115900,18004936420,19240,19250,19250,19230,8878
|
|
20240223,115800,17834075220,19250,19250,19260,19250,383
|
|
20240223,115700,17826702440,19250,19260,19260,19250,856
|
|
20240223,115600,17810223500,19260,19250,19260,19250,1810
|
|
20240223,115500,17775377520,19250,19250,19260,19250,576
|
|
20240223,115400,17764288020,19250,19270,19270,19250,3771
|
|
20240223,115300,17691658190,19270,19260,19270,19260,466
|
|
20240223,115200,17682679090,19260,19260,19270,19260,2527
|
|
20240223,115100,17633989220,19260,19250,19260,19250,1984
|
|
20240223,115000,17595789140,19260,19260,19270,19250,4172
|
|
20240223,114900,17515417630,19260,19250,19260,19250,2940
|
|
20240223,114800,17458815660,19250,19260,19260,19250,10390
|
|
20240223,114700,17258765280,19250,19260,19260,19250,2228
|
|
20240223,114600,17215867050,19260,19260,19260,19250,1223
|
|
20240223,114500,17192315470,19260,19260,19260,19250,3038
|
|
20240223,114400,17133821550,19250,19260,19260,19250,1247
|
|
20240223,114300,17109815600,19250,19250,19260,19250,393
|
|
20240223,114200,17102250230,19260,19250,19260,19250,1903
|
|
20240223,114100,17065613090,19250,19230,19260,19230,9539
|
|
20240223,114000,16882019790,19230,19230,19240,19230,1856
|
|
20240223,113900,16846328860,19230,19230,19240,19220,7493
|
|
20240223,113800,16702244620,19230,19240,19240,19230,541
|
|
20240223,113700,16691840810,19240,19240,19240,19230,791
|
|
20240223,113600,16676623910,19240,19240,19250,19240,1154
|
|
20240223,113500,16654420900,19240,19230,19250,19220,3435
|
|
20240223,113400,16588360800,19230,19240,19250,19230,2647
|
|
20240223,113300,16537432720,19240,19240,19250,19230,2530
|
|
20240223,113200,16488763740,19230,19230,19240,19230,1741
|
|
20240223,113100,16455283220,19240,19240,19240,19230,415
|
|
20240223,113000,16447298830,19230,19240,19250,19230,2044
|
|
20240223,112900,16407975270,19240,19240,19260,19240,4379
|
|
20240223,112800,16323710180,19250,19250,19250,19240,1699
|
|
20240223,112700,16291014540,19250,19250,19250,19250,3510
|
|
20240223,112600,16223447040,19250,19250,19260,19250,505
|
|
20240223,112500,16213724980,19250,19250,19250,19240,1772
|
|
20240223,112400,16179614320,19240,19250,19260,19240,1790
|
|
20240223,112300,16145156720,19250,19240,19250,19230,6324
|
|
20240223,112200,16023444610,19240,19240,19250,19230,2220
|
|
20240223,112100,15980732300,19240,19240,19250,19240,1399
|
|
20240223,112000,15953814880,19240,19250,19250,19240,414
|
|
20240223,111900,15945849240,19250,19240,19250,19240,4659
|
|
20240223,111800,15856202290,19240,19250,19250,19230,1185
|
|
20240223,111700,15833412120,19240,19240,19240,19230,5753
|
|
20240223,111600,15722754350,19240,19250,19250,19240,3476
|
|
20240223,111500,15655871790,19250,19250,19250,19240,890
|
|
20240223,111400,15638742370,19250,19250,19260,19240,6672
|
|
20240223,111300,15510328290,19250,19250,19260,19250,1515
|
|
20240223,111200,15481162440,19260,19260,19260,19250,2591
|
|
20240223,111100,15431280550,19250,19260,19260,19250,1304
|
|
20240223,111000,15406173050,19260,19260,19260,19250,662
|
|
20240223,110900,15393425370,19260,19260,19260,19250,1530
|
|
20240223,110800,15363971070,19250,19240,19250,19240,1667
|
|
20240223,110700,15331884320,19240,19250,19260,19240,2293
|
|
20240223,110600,15287751090,19250,19240,19250,19230,2894
|
|
20240223,110500,15232063010,19240,19240,19250,19240,557
|
|
20240223,110400,15221346180,19240,19250,19250,19240,4534
|
|
20240223,110300,15134086460,19250,19220,19250,19210,13966
|
|
20240223,110200,14865496360,19210,19240,19250,19210,20530
|
|
20240223,110100,14470808290,19240,19260,19270,19240,21028
|
|
20240223,110000,14065971060,19260,19270,19270,19260,681
|
|
20240223,105900,14052849850,19270,19270,19270,19260,1186
|
|
20240223,105800,14029996100,19260,19280,19280,19260,831
|
|
20240223,105700,14013982590,19280,19270,19280,19270,1057
|
|
20240223,105600,13993610260,19270,19260,19270,19260,2121
|
|
20240223,105500,13952751250,19260,19260,19270,19260,2556
|
|
20240223,105400,13903509270,19260,19280,19280,19260,5069
|
|
20240223,105300,13805824680,19280,19280,19290,19270,3524
|
|
20240223,105200,13737881220,19280,19290,19290,19280,2342
|
|
20240223,105100,13692719690,19290,19280,19290,19280,770
|
|
20240223,105000,13677867190,19280,19280,19290,19280,639
|
|
20240223,104900,13665544000,19290,19280,19290,19280,1157
|
|
20240223,104800,13643231920,19280,19290,19290,19280,1908
|
|
20240223,104700,13606442530,19280,19280,19280,19270,1414
|
|
20240223,104600,13579180850,19280,19260,19280,19260,4050
|
|
20240223,104500,13501159290,19250,19250,19260,19250,2197
|
|
20240223,104400,13458866840,19250,19250,19260,19250,3981
|
|
20240223,104300,13382231600,19250,19250,19260,19250,1358
|
|
20240223,104200,13356089400,19260,19250,19260,19250,782
|
|
20240223,104100,13341035550,19250,19250,19260,19250,6144
|
|
20240223,104000,13222756060,19240,19250,19250,19240,1620
|
|
20240223,103900,13191585460,19240,19240,19250,19240,984
|
|
20240223,103800,13172653010,19240,19250,19260,19240,5209
|
|
20240223,103700,13072378160,19250,19260,19260,19250,1673
|
|
20240223,103600,13040169060,19250,19260,19260,19250,761
|
|
20240223,103500,13025513870,19260,19260,19270,19260,3190
|
|
20240223,103400,12964074090,19270,19270,19270,19260,3718
|
|
20240223,103300,12892431100,19270,19270,19270,19260,519
|
|
20240223,103200,12882430050,19270,19270,19280,19260,1269
|
|
20240223,103100,12857975850,19270,19250,19280,19250,6849
|
|
20240223,103000,12726042950,19250,19260,19260,19250,832
|
|
20240223,102900,12710026340,19260,19230,19260,19230,10404
|
|
20240223,102800,12509780880,19240,19240,19240,19230,738
|
|
20240223,102700,12495584140,19240,19240,19250,19230,3450
|
|
20240223,102600,12429205340,19250,19240,19250,19240,1532
|
|
20240223,102500,12399728160,19240,19240,19240,19240,1276
|
|
20240223,102400,12375177920,19230,19260,19260,19230,8252
|
|
20240223,102300,12216382120,19260,19260,19260,19250,3473
|
|
20240223,102200,12149503140,19260,19270,19270,19260,689
|
|
20240223,102100,12136229580,19270,19280,19280,19260,2392
|
|
20240223,102000,12090135240,19270,19280,19280,19270,3308
|
|
20240223,101900,12026381240,19270,19270,19280,19270,708
|
|
20240223,101800,12012737400,19280,19290,19290,19270,2153
|
|
20240223,101700,11971214240,19290,19280,19300,19280,4349
|
|
20240223,101600,11887334840,19280,19270,19280,19260,1694
|
|
20240223,101500,11854691740,19270,19280,19280,19270,3103
|
|
20240223,101400,11794878790,19280,19270,19280,19260,1734
|
|
20240223,101300,11761464050,19270,19260,19280,19260,1985
|
|
20240223,101200,11723214680,19260,19270,19280,19260,1865
|
|
20240223,101100,11687277960,19280,19280,19280,19270,1404
|
|
20240223,101000,11660208910,19290,19290,19290,19280,2633
|
|
20240223,100900,11609437820,19290,19260,19290,19260,1900
|
|
20240223,100800,11572811810,19270,19250,19270,19250,983
|
|
20240223,100700,11553874450,19250,19260,19280,19250,10048
|
|
20240223,100600,11360368530,19260,19250,19260,19240,4420
|
|
20240223,100500,11275305410,19250,19260,19270,19240,9378
|
|
20240223,100400,11094706650,19250,19260,19260,19250,1340
|
|
20240223,100300,11068903970,19250,19250,19260,19240,4089
|
|
20240223,100200,10990202400,19250,19250,19250,19240,1139
|
|
20240223,100100,10968279610,19250,19250,19250,19240,1866
|
|
20240223,100000,10932371400,19250,19240,19250,19240,1220
|
|
20240223,095900,10908890070,19250,19260,19270,19250,6907
|
|
20240223,095800,10775899710,19260,19260,19270,19260,606
|
|
20240223,095700,10764227100,19270,19260,19280,19260,295
|
|
20240223,095600,10758544810,19280,19290,19290,19260,2500
|
|
20240223,095500,10710351450,19280,19290,19290,19280,2521
|
|
20240223,095400,10661738980,19280,19270,19290,19270,2900
|
|
20240223,095300,10605830700,19270,19260,19280,19260,1679
|
|
20240223,095200,10573470080,19260,19290,19300,19260,3265
|
|
20240223,095100,10510523440,19300,19330,19340,19290,5890
|
|
20240223,095000,10396794150,19330,19330,19340,19320,5203
|
|
20240223,094900,10296220120,19330,19340,19340,19320,4196
|
|
20240223,094800,10215116390,19330,19300,19340,19300,8474
|
|
20240223,094700,10051423970,19300,19270,19300,19260,4603
|
|
20240223,094600,9962683050,19270,19230,19270,19230,7840
|
|
20240223,094500,9811790840,19230,19220,19230,19220,1656
|
|
20240223,094400,9779956560,19220,19220,19230,19220,3617
|
|
20240223,094300,9710418510,19230,19230,19240,19220,3133
|
|
20240223,094200,9650168990,19230,19210,19230,19200,7467
|
|
20240223,094100,9506676550,19220,19240,19240,19210,11468
|
|
20240223,094000,9286216060,19240,19260,19260,19240,2843
|
|
20240223,093900,9231499370,19250,19270,19270,19250,4726
|
|
20240223,093800,9140459730,19260,19240,19270,19240,3590
|
|
20240223,093700,9071328990,19240,19270,19270,19220,12814
|
|
20240223,093600,8824674360,19260,19270,19280,19260,4840
|
|
20240223,093500,8731419590,19280,19290,19310,19270,4043
|
|
20240223,093400,8653440340,19300,19320,19330,19290,5814
|
|
20240223,093300,8541169640,19320,19360,19390,19310,16039
|
|
20240223,093200,8230631800,19360,19330,19370,19320,3098
|
|
20240223,093100,8170698830,19310,19300,19320,19300,4754
|
|
20240223,093000,8078875070,19310,19330,19330,19300,7741
|
|
20240223,092900,7929368190,19330,19350,19360,19330,5099
|
|
20240223,092800,7830760340,19360,19370,19380,19350,10432
|
|
20240223,092700,7628735050,19370,19380,19390,19370,5676
|
|
20240223,092600,7518735750,19380,19390,19390,19380,9481
|
|
20240223,092500,7334969370,19380,19380,19410,19380,7496
|
|
20240223,092400,7189564420,19390,19380,19390,19360,7932
|
|
20240223,092300,7035904550,19370,19390,19400,19370,7419
|
|
20240223,092200,6892040420,19390,19400,19420,19390,16156
|
|
20240223,092100,6578627950,19400,19370,19410,19360,25215
|
|
20240223,092000,6089664080,19360,19300,19370,19300,27084
|
|
20240223,091900,5566001370,19290,19300,19300,19290,3563
|
|
20240223,091800,5497269140,19290,19290,19310,19280,11830
|
|
20240223,091700,5269007980,19290,19310,19320,19290,7842
|
|
20240223,091600,5117622870,19310,19300,19320,19300,7965
|
|
20240223,091500,4963807680,19300,19270,19300,19260,15481
|
|
20240223,091400,4665267300,19260,19240,19270,19230,7747
|
|
20240223,091300,4516119280,19240,19230,19240,19220,10016
|
|
20240223,091200,4323469800,19230,19220,19230,19210,17017
|
|
20240223,091100,3996479460,19230,19260,19270,19220,6904
|
|
20240223,091000,3863635080,19260,19270,19280,19240,7469
|
|
20240223,090900,3719799940,19270,19250,19300,19250,15046
|
|
20240223,090800,3429754660,19250,19280,19290,19250,5424
|
|
20240223,090700,3325288050,19280,19290,19300,19280,9180
|
|
20240223,090600,3148210150,19290,19250,19300,19240,13582
|
|
20240223,090500,2886507740,19240,19280,19280,19200,13495
|
|
20240223,090400,2626902950,19270,19170,19290,19150,15564
|
|
20240223,090300,2327966360,19170,19220,19230,19170,9516
|
|
20240223,090200,2145371940,19230,19110,19250,19110,21168
|
|
20240223,090100,1740056890,19140,19310,19340,19110,34656
|
|
20240223,090000,1073786110,19330,19250,19370,19180,55742
|