593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250220,185000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,184900,18670983440,18800,18800,18800,18800,0
|
|
20250220,184800,18670983440,18800,18800,18800,18800,0
|
|
20250220,184700,18670983440,18800,18800,18800,18800,0
|
|
20250220,184600,18670983440,18800,18800,18800,18800,0
|
|
20250220,184500,18670983440,18800,18800,18800,18800,0
|
|
20250220,184400,18670983440,18800,18800,18800,18800,0
|
|
20250220,184300,18670983440,18800,18800,18800,18800,0
|
|
20250220,184200,18670983440,18800,18800,18800,18800,0
|
|
20250220,184100,18670983440,18800,18800,18800,18800,0
|
|
20250220,184000,18670983440,18800,18800,18800,18800,0
|
|
20250220,183900,18670983440,18800,18800,18800,18800,0
|
|
20250220,183800,18670983440,18800,18800,18800,18800,0
|
|
20250220,183700,18670983440,18800,18800,18800,18800,0
|
|
20250220,183600,18670983440,18800,18800,18800,18800,0
|
|
20250220,183500,18670983440,18800,18800,18800,18800,0
|
|
20250220,183400,18670983440,18800,18800,18800,18800,0
|
|
20250220,183300,18670983440,18800,18800,18800,18800,0
|
|
20250220,183200,18670983440,18800,18800,18800,18800,0
|
|
20250220,183100,18670983440,18800,18800,18800,18800,0
|
|
20250220,183000,18670983440,18800,18800,18800,18800,0
|
|
20250220,182900,18670983440,18800,18800,18800,18800,0
|
|
20250220,182800,18670983440,18800,18800,18800,18800,0
|
|
20250220,182700,18670983440,18800,18800,18800,18800,0
|
|
20250220,182600,18670983440,18800,18800,18800,18800,0
|
|
20250220,182500,18670983440,18800,18800,18800,18800,0
|
|
20250220,182400,18670983440,18800,18800,18800,18800,0
|
|
20250220,182300,18670983440,18800,18800,18800,18800,0
|
|
20250220,182200,18670983440,18800,18800,18800,18800,0
|
|
20250220,182100,18670983440,18800,18800,18800,18800,0
|
|
20250220,182000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,181900,18670983440,18800,18800,18800,18800,0
|
|
20250220,181800,18670983440,18800,18800,18800,18800,0
|
|
20250220,181700,18670983440,18800,18800,18800,18800,0
|
|
20250220,181600,18670983440,18800,18800,18800,18800,0
|
|
20250220,181500,18670983440,18800,18800,18800,18800,0
|
|
20250220,181400,18670983440,18800,18800,18800,18800,0
|
|
20250220,181300,18670983440,18800,18800,18800,18800,0
|
|
20250220,181200,18670983440,18800,18800,18800,18800,0
|
|
20250220,181100,18670983440,18800,18800,18800,18800,0
|
|
20250220,181000,18670983440,18800,18800,18800,18800,0
|
|
20250220,180900,18670983440,18800,18800,18800,18800,0
|
|
20250220,180800,18670983440,18800,18800,18800,18800,0
|
|
20250220,180700,18670983440,18800,18800,18800,18800,0
|
|
20250220,180600,18670983440,18800,18800,18800,18800,0
|
|
20250220,180500,18670983440,18800,18800,18800,18800,0
|
|
20250220,180400,18670983440,18800,18800,18800,18800,0
|
|
20250220,180300,18670983440,18800,18800,18800,18800,0
|
|
20250220,180200,18670983440,18800,18800,18800,18800,0
|
|
20250220,180100,18670983440,18800,18800,18800,18800,0
|
|
20250220,180000,18670983440,18800,18800,18800,18800,0
|
|
20250220,175900,18670983440,18800,18800,18800,18800,0
|
|
20250220,175800,18670983440,18800,18800,18800,18800,0
|
|
20250220,175700,18670983440,18800,18800,18800,18800,0
|
|
20250220,175600,18670983440,18800,18800,18800,18800,0
|
|
20250220,175500,18670983440,18800,18800,18800,18800,0
|
|
20250220,175400,18670983440,18800,18800,18800,18800,0
|
|
20250220,175300,18670983440,18800,18800,18800,18800,0
|
|
20250220,175200,18670983440,18800,18800,18800,18800,0
|
|
20250220,175100,18670983440,18800,18800,18800,18800,0
|
|
20250220,175000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,174900,18670983440,18800,18800,18800,18800,0
|
|
20250220,174800,18670983440,18800,18800,18800,18800,0
|
|
20250220,174700,18670983440,18800,18800,18800,18800,0
|
|
20250220,174600,18670983440,18800,18800,18800,18800,0
|
|
20250220,174500,18670983440,18800,18800,18800,18800,0
|
|
20250220,174400,18670983440,18800,18800,18800,18800,0
|
|
20250220,174300,18670983440,18800,18800,18800,18800,0
|
|
20250220,174200,18670983440,18800,18800,18800,18800,0
|
|
20250220,174100,18670983440,18800,18800,18800,18800,0
|
|
20250220,174000,18670983440,18800,18800,18800,18800,0
|
|
20250220,173900,18670983440,18800,18800,18800,18800,0
|
|
20250220,173800,18670983440,18800,18800,18800,18800,0
|
|
20250220,173700,18670983440,18800,18800,18800,18800,0
|
|
20250220,173600,18670983440,18800,18800,18800,18800,0
|
|
20250220,173500,18670983440,18800,18800,18800,18800,0
|
|
20250220,173400,18670983440,18800,18800,18800,18800,0
|
|
20250220,173300,18670983440,18800,18800,18800,18800,0
|
|
20250220,173200,18670983440,18800,18800,18800,18800,0
|
|
20250220,173100,18670983440,18800,18800,18800,18800,0
|
|
20250220,173000,18670983440,18800,18800,18800,18800,0
|
|
20250220,172900,18670983440,18800,18800,18800,18800,0
|
|
20250220,172800,18670983440,18800,18800,18800,18800,0
|
|
20250220,172700,18670983440,18800,18800,18800,18800,0
|
|
20250220,172600,18670983440,18800,18800,18800,18800,0
|
|
20250220,172500,18670983440,18800,18800,18800,18800,0
|
|
20250220,172400,18670983440,18800,18800,18800,18800,0
|
|
20250220,172300,18670983440,18800,18800,18800,18800,0
|
|
20250220,172200,18670983440,18800,18800,18800,18800,0
|
|
20250220,172100,18670983440,18800,18800,18800,18800,0
|
|
20250220,172000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,171900,18670983440,18800,18800,18800,18800,0
|
|
20250220,171800,18670983440,18800,18800,18800,18800,0
|
|
20250220,171700,18670983440,18800,18800,18800,18800,0
|
|
20250220,171600,18670983440,18800,18800,18800,18800,0
|
|
20250220,171500,18670983440,18800,18800,18800,18800,0
|
|
20250220,171400,18670983440,18800,18800,18800,18800,0
|
|
20250220,171300,18670983440,18800,18800,18800,18800,0
|
|
20250220,171200,18670983440,18800,18800,18800,18800,0
|
|
20250220,171100,18670983440,18800,18800,18800,18800,0
|
|
20250220,171000,18670983440,18800,18800,18800,18800,0
|
|
20250220,170900,18670983440,18800,18800,18800,18800,0
|
|
20250220,170800,18670983440,18800,18800,18800,18800,0
|
|
20250220,170700,18670983440,18800,18800,18800,18800,0
|
|
20250220,170600,18670983440,18800,18800,18800,18800,0
|
|
20250220,170500,18670983440,18800,18800,18800,18800,0
|
|
20250220,170400,18670983440,18800,18800,18800,18800,0
|
|
20250220,170300,18670983440,18800,18800,18800,18800,0
|
|
20250220,170200,18670983440,18800,18800,18800,18800,0
|
|
20250220,170100,18670983440,18800,18800,18800,18800,0
|
|
20250220,170000,18670983440,18800,18800,18800,18800,0
|
|
20250220,165900,18670983440,18800,18800,18800,18800,0
|
|
20250220,165800,18670983440,18800,18800,18800,18800,0
|
|
20250220,165700,18670983440,18800,18800,18800,18800,0
|
|
20250220,165600,18670983440,18800,18800,18800,18800,0
|
|
20250220,165500,18670983440,18800,18800,18800,18800,0
|
|
20250220,165400,18670983440,18800,18800,18800,18800,0
|
|
20250220,165300,18670983440,18800,18800,18800,18800,0
|
|
20250220,165200,18670983440,18800,18800,18800,18800,0
|
|
20250220,165100,18670983440,18800,18800,18800,18800,0
|
|
20250220,165000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,164900,18670983440,18800,18800,18800,18800,0
|
|
20250220,164800,18670983440,18800,18800,18800,18800,0
|
|
20250220,164700,18670983440,18800,18800,18800,18800,0
|
|
20250220,164600,18670983440,18800,18800,18800,18800,0
|
|
20250220,164500,18670983440,18800,18800,18800,18800,0
|
|
20250220,164400,18670983440,18800,18800,18800,18800,0
|
|
20250220,164300,18670983440,18800,18800,18800,18800,0
|
|
20250220,164200,18670983440,18800,18800,18800,18800,0
|
|
20250220,164100,18670983440,18800,18800,18800,18800,0
|
|
20250220,164000,18670983440,18800,18800,18800,18800,0
|
|
20250220,163900,18670983440,18800,18800,18800,18800,0
|
|
20250220,163800,18670983440,18800,18800,18800,18800,0
|
|
20250220,163700,18670983440,18800,18800,18800,18800,0
|
|
20250220,163600,18670983440,18800,18800,18800,18800,0
|
|
20250220,163500,18670983440,18800,18800,18800,18800,0
|
|
20250220,163400,18670983440,18800,18800,18800,18800,0
|
|
20250220,163300,18670983440,18800,18800,18800,18800,0
|
|
20250220,163200,18670983440,18800,18800,18800,18800,0
|
|
20250220,163100,18670983440,18800,18800,18800,18800,0
|
|
20250220,163000,18670983440,18800,18800,18800,18800,0
|
|
20250220,162900,18670983440,18800,18800,18800,18800,0
|
|
20250220,162800,18670983440,18800,18800,18800,18800,0
|
|
20250220,162700,18670983440,18800,18800,18800,18800,0
|
|
20250220,162600,18670983440,18800,18800,18800,18800,0
|
|
20250220,162500,18670983440,18800,18800,18800,18800,0
|
|
20250220,162400,18670983440,18800,18800,18800,18800,0
|
|
20250220,162300,18670983440,18800,18800,18800,18800,0
|
|
20250220,162200,18670983440,18800,18800,18800,18800,0
|
|
20250220,162100,18670983440,18800,18800,18800,18800,0
|
|
20250220,162000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,161900,18670983440,18800,18800,18800,18800,0
|
|
20250220,161800,18670983440,18800,18800,18800,18800,0
|
|
20250220,161700,18670983440,18800,18800,18800,18800,0
|
|
20250220,161600,18670983440,18800,18800,18800,18800,0
|
|
20250220,161500,18670983440,18800,18800,18800,18800,0
|
|
20250220,161400,18670983440,18800,18800,18800,18800,0
|
|
20250220,161300,18670983440,18800,18800,18800,18800,0
|
|
20250220,161200,18670983440,18800,18800,18800,18800,0
|
|
20250220,161100,18670983440,18800,18800,18800,18800,0
|
|
20250220,161000,18670983440,18800,18800,18800,18800,0
|
|
20250220,160900,18670983440,18800,18800,18800,18800,0
|
|
20250220,160800,18670983440,18800,18800,18800,18800,0
|
|
20250220,160700,18670983440,18800,18800,18800,18800,0
|
|
20250220,160600,18670983440,18800,18800,18800,18800,0
|
|
20250220,160500,18670983440,18800,18800,18800,18800,0
|
|
20250220,160400,18670983440,18800,18800,18800,18800,0
|
|
20250220,160300,18670983440,18800,18800,18800,18800,0
|
|
20250220,160200,18670983440,18800,18800,18800,18800,0
|
|
20250220,160100,18670983440,18800,18800,18800,18800,0
|
|
20250220,160000,18670983440,18800,18800,18800,18800,0
|
|
20250220,155900,18670983440,18800,18800,18800,18800,0
|
|
20250220,155800,18670983440,18800,18800,18800,18800,0
|
|
20250220,155700,18670983440,18800,18800,18800,18800,0
|
|
20250220,155600,18670983440,18800,18800,18800,18800,0
|
|
20250220,155500,18670983440,18800,18800,18800,18800,0
|
|
20250220,155400,18670983440,18800,18800,18800,18800,0
|
|
20250220,155300,18670983440,18800,18800,18800,18800,0
|
|
20250220,155200,18670983440,18800,18800,18800,18800,0
|
|
20250220,155100,18670983440,18800,18800,18800,18800,0
|
|
20250220,155000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,154900,18670983440,18800,18800,18800,18800,0
|
|
20250220,154800,18670983440,18800,18800,18800,18800,0
|
|
20250220,154700,18670983440,18800,18800,18800,18800,0
|
|
20250220,154600,18670983440,18800,18800,18800,18800,0
|
|
20250220,154500,18670983440,18800,18800,18800,18800,0
|
|
20250220,154400,18670983440,18800,18800,18800,18800,0
|
|
20250220,154300,18670983440,18800,18800,18800,18800,0
|
|
20250220,154200,18670983440,18800,18800,18800,18800,0
|
|
20250220,154100,18670983440,18800,18800,18800,18800,0
|
|
20250220,154000,18670983440,18800,18800,18800,18800,0
|
|
20250220,153900,18670983440,18800,18800,18800,18800,0
|
|
20250220,153800,18670983440,18800,18800,18800,18800,0
|
|
20250220,153700,18670983440,18800,18800,18800,18800,0
|
|
20250220,153600,18670983440,18800,18800,18800,18800,0
|
|
20250220,153500,18670983440,18800,18800,18800,18800,0
|
|
20250220,153400,18670983440,18800,18800,18800,18800,0
|
|
20250220,153300,18670983440,18800,18800,18800,18800,0
|
|
20250220,153200,18670983440,18800,18800,18800,18800,0
|
|
20250220,153100,18670983440,18800,18800,18800,18800,0
|
|
20250220,153000,18670983440,18800,18800,18800,18800,15307
|
|
20250220,152900,18383211840,18880,18880,18880,18880,0
|
|
20250220,152800,18383211840,18880,18880,18880,18880,0
|
|
20250220,152700,18383211840,18880,18880,18880,18880,0
|
|
20250220,152600,18383211840,18880,18880,18880,18880,0
|
|
20250220,152500,18383211840,18880,18880,18880,18880,0
|
|
20250220,152400,18383211840,18880,18880,18880,18880,0
|
|
20250220,152300,18383211840,18880,18880,18880,18880,0
|
|
20250220,152200,18383211840,18880,18880,18880,18880,0
|
|
20250220,152100,18383211840,18880,18880,18880,18880,0
|
|
20250220,152000,18383211840,18880,18880,18880,18880,0
|
|
20250220,151900,18383211840,18880,18910,18940,18810,7678
|
|
20250220,151800,18238461020,18930,18870,18930,18870,2016
|
|
20250220,151700,18200347370,18880,18840,18880,18840,1800
|
|
20250220,151600,18166413860,18830,18830,18840,18820,1433
|
|
20250220,151500,18139430320,18830,18840,18850,18820,2546
|
|
20250220,151400,18091479390,18840,18860,18860,18830,734
|
|
20250220,151300,18077646350,18860,18870,18870,18830,1648
|
|
20250220,151200,18046598780,18870,18890,18890,18840,912
|
|
20250220,151100,18029393470,18880,18820,18890,18800,3683
|
|
20250220,151000,17960074310,18820,18820,18830,18800,9833
|
|
20250220,150900,17775148120,18830,18890,18890,18810,9506
|
|
20250220,150800,17596000900,18880,18900,18900,18870,3611
|
|
20250220,150700,17527827830,18890,18910,18940,18890,3671
|
|
20250220,150600,17458433420,18900,18970,18970,18890,2752
|
|
20250220,150500,17406404000,18960,18960,18960,18950,1210
|
|
20250220,150400,17383472510,18960,18970,18970,18940,616
|
|
20250220,150300,17371794370,18970,18970,19000,18950,2138
|
|
20250220,150200,17331221980,18970,18960,18980,18960,556
|
|
20250220,150100,17320677390,18960,18930,18990,18920,1565
|
|
20250220,150000,17291038330,18910,18940,18940,18890,4181
|
|
20250220,145900,17211954420,18940,18950,18960,18940,1409
|
|
20250220,145800,17185256070,18950,18950,18960,18930,2292
|
|
20250220,145700,17141836360,18950,19030,19030,18940,13704
|
|
20250220,145600,16881652440,19040,19040,19050,19040,443
|
|
20250220,145500,16873217430,19040,19040,19070,19040,750
|
|
20250220,145400,16858934650,19050,19110,19110,19050,2124
|
|
20250220,145300,16818410610,19100,19120,19130,19100,404
|
|
20250220,145200,16810691590,19120,19130,19130,19110,476
|
|
20250220,145100,16801592060,19130,19090,19130,19090,1753
|
|
20250220,145000,16768100520,19080,19120,19120,19080,273
|
|
20250220,144900,16762886390,19080,19120,19120,19060,1017
|
|
20250220,144800,16743479710,19120,19060,19150,19050,2897
|
|
20250220,144700,16688155450,19050,19030,19050,19010,908
|
|
20250220,144600,16670869260,19010,18960,19010,18960,3334
|
|
20250220,144500,16607559050,18960,18960,18970,18960,1442
|
|
20250220,144400,16580218680,18960,18970,18970,18950,727
|
|
20250220,144300,16566432560,18980,18970,18990,18960,135
|
|
20250220,144200,16563871020,18960,18960,18960,18930,2528
|
|
20250220,144100,16515982200,18960,18980,18980,18950,804
|
|
20250220,144000,16500744540,18950,18960,18980,18920,2688
|
|
20250220,143900,16449803490,18990,18900,19000,18900,2334
|
|
20250220,143800,16405594760,18900,18970,18970,18900,3128
|
|
20250220,143700,16346360210,18960,18980,18990,18960,2422
|
|
20250220,143600,16300433520,18980,18970,18990,18970,1214
|
|
20250220,143500,16277398640,18980,18960,19000,18950,1548
|
|
20250220,143400,16248042650,18940,18920,18940,18920,1296
|
|
20250220,143300,16223514880,18920,18900,18920,18870,2050
|
|
20250220,143200,16184773340,18900,18920,18920,18880,1793
|
|
20250220,143100,16150885500,18910,18900,18920,18880,3709
|
|
20250220,143000,16080848240,18900,18930,18940,18900,778
|
|
20250220,142900,16066125850,18930,18910,18940,18880,5126
|
|
20250220,142800,15969263490,18920,18940,18940,18900,6783
|
|
20250220,142700,15841008420,18940,18930,18940,18920,1755
|
|
20250220,142600,15807785150,18940,18940,18940,18920,1195
|
|
20250220,142500,15785168140,18940,18950,18950,18930,2700
|
|
20250220,142400,15734025890,18960,18960,18970,18950,490
|
|
20250220,142300,15724735330,18960,18970,19010,18960,1485
|
|
20250220,142200,15696565320,18970,18970,19010,18970,1835
|
|
20250220,142100,15661751550,19030,19010,19030,18970,1047
|
|
20250220,142000,15641853400,19000,19020,19030,19000,211
|
|
20250220,141900,15637842520,19000,19020,19030,18980,2405
|
|
20250220,141800,15592092300,19020,18990,19050,18950,984
|
|
20250220,141700,15573410590,19080,19000,19080,18910,7505
|
|
20250220,141600,15431143860,19000,19040,19080,18990,1603
|
|
20250220,141500,15400657310,19090,19000,19090,19000,774
|
|
20250220,141400,15385941770,19000,18980,19000,18980,1221
|
|
20250220,141300,15362754730,18990,18970,19000,18970,1071
|
|
20250220,141200,15342426200,18970,18970,18970,18960,1655
|
|
20250220,141100,15311044440,18960,19010,19010,18950,5579
|
|
20250220,141000,15205161500,19010,19020,19030,19010,569
|
|
20250220,140900,15194339950,19030,19040,19070,19020,1377
|
|
20250220,140800,15168123090,19040,19060,19060,19040,1136
|
|
20250220,140700,15146490130,19060,19100,19100,19060,689
|
|
20250220,140600,15133349850,19090,19090,19100,19080,678
|
|
20250220,140500,15120406690,19090,19090,19100,19090,1127
|
|
20250220,140400,15098888790,19090,19080,19090,19080,328
|
|
20250220,140300,15092627710,19080,19070,19080,19060,683
|
|
20250220,140200,15079602270,19070,19060,19070,19060,120
|
|
20250220,140100,15077314830,19060,19060,19060,19050,133
|
|
20250220,140000,15074780030,19060,19050,19080,19040,839
|
|
20250220,135900,15058785800,19060,19050,19070,19040,2581
|
|
20250220,135800,15009598480,19070,19080,19080,19040,1305
|
|
20250220,135700,14984731200,19080,19060,19080,19060,546
|
|
20250220,135600,14974317480,19060,19080,19080,19040,1914
|
|
20250220,135500,14937805860,19090,19120,19120,19070,2223
|
|
20250220,135400,14895360720,19090,19030,19130,19010,4733
|
|
20250220,135300,14805039410,19030,19040,19050,19020,744
|
|
20250220,135200,14790870170,19050,18980,19050,18980,1259
|
|
20250220,135100,14766947180,18980,19000,19000,18960,3701
|
|
20250220,135000,14696704700,19010,19080,19080,18970,12599
|
|
20250220,134900,14456993140,19080,19100,19100,19080,1370
|
|
20250220,134800,14430841960,19100,19120,19120,19100,596
|
|
20250220,134700,14419448320,19090,19110,19120,19090,1040
|
|
20250220,134600,14399583110,19120,19110,19120,19100,543
|
|
20250220,134500,14389209230,19100,19110,19120,19100,1706
|
|
20250220,134400,14356612890,19110,19130,19130,19110,1201
|
|
20250220,134300,14333651490,19130,19140,19140,19120,275
|
|
20250220,134200,14328391260,19130,19170,19170,19130,570
|
|
20250220,134100,14317477320,19180,19170,19190,19160,599
|
|
20250220,134000,14305990110,19160,19130,19160,19110,1376
|
|
20250220,133900,14279644270,19130,19100,19130,19100,1537
|
|
20250220,133800,14250268340,19100,19120,19130,19090,1801
|
|
20250220,133700,14215852250,19130,19140,19140,19120,301
|
|
20250220,133600,14210094330,19130,19140,19150,19130,290
|
|
20250220,133500,14204546550,19140,19100,19140,19090,2093
|
|
20250220,133400,14164551410,19090,19110,19120,19090,2801
|
|
20250220,133300,14111040790,19120,19140,19150,19100,3722
|
|
20250220,133200,14039855370,19150,19140,19150,19140,187
|
|
20250220,133100,14036275970,19140,19140,19170,19130,1056
|
|
20250220,133000,14016063060,19140,19180,19180,19140,2561
|
|
20250220,132900,13967020850,19170,19190,19190,19170,222
|
|
20250220,132800,13962763920,19160,19160,19200,19160,1655
|
|
20250220,132700,13931037070,19150,19190,19200,19150,2090
|
|
20250220,132600,13890964540,19170,19180,19190,19170,688
|
|
20250220,132500,13877769310,19180,19190,19200,19170,256
|
|
20250220,132400,13872856930,19200,19180,19200,19180,259
|
|
20250220,132300,13867886600,19190,19210,19240,19190,469
|
|
20250220,132200,13858881420,19240,19240,19240,19210,550
|
|
20250220,132100,13848306060,19250,19250,19260,19240,218
|
|
20250220,132000,13844109570,19260,19250,19270,19250,889
|
|
20250220,131900,13826985230,19260,19230,19260,19230,1954
|
|
20250220,131800,13789365400,19230,19160,19230,19160,1564
|
|
20250220,131700,13759352800,19150,19140,19170,19140,1453
|
|
20250220,131600,13731534450,19140,19150,19160,19140,764
|
|
20250220,131500,13716903670,19150,19160,19170,19140,888
|
|
20250220,131400,13699898840,19160,19140,19160,19140,1065
|
|
20250220,131300,13679511940,19140,19130,19140,19130,417
|
|
20250220,131200,13671534470,19120,19140,19160,19120,1684
|
|
20250220,131100,13639300040,19120,19130,19130,19120,264
|
|
20250220,131000,13634249990,19140,19120,19140,19120,1079
|
|
20250220,130900,13613619010,19120,19110,19180,19100,3432
|
|
20250220,130800,13548045800,19100,19120,19120,19100,1296
|
|
20250220,130700,13523278690,19120,19130,19130,19110,1698
|
|
20250220,130600,13490812510,19130,19120,19140,19120,754
|
|
20250220,130500,13476393060,19120,19130,19130,19120,1009
|
|
20250220,130400,13457098640,19130,19190,19190,19130,5575
|
|
20250220,130300,13350264390,19190,19190,19190,19180,74
|
|
20250220,130200,13348844730,19190,19180,19190,19180,244
|
|
20250220,130100,13344162780,19180,19230,19230,19180,2768
|
|
20250220,130000,13291023200,19270,19270,19280,19230,4755
|
|
20250220,125900,13199465670,19280,19270,19280,19260,1228
|
|
20250220,125800,13175804080,19270,19270,19270,19270,16
|
|
20250220,125700,13175495760,19270,19280,19280,19270,495
|
|
20250220,125600,13165956790,19280,19280,19280,19280,11
|
|
20250220,125500,13165744710,19290,19290,19290,19270,276
|
|
20250220,125400,13160421400,19290,19290,19290,19290,66
|
|
20250220,125300,13159148260,19300,19250,19300,19250,1380
|
|
20250220,125200,13132559370,19260,19250,19260,19250,172
|
|
20250220,125100,13129247530,19230,19230,19270,19200,547
|
|
20250220,125000,13118725940,19250,19270,19280,19200,3968
|
|
20250220,124900,13042344530,19270,19300,19300,19270,547
|
|
20250220,124800,13031795060,19300,19300,19300,19290,325
|
|
20250220,124700,13025525270,19300,19300,19310,19300,323
|
|
20250220,124600,13019290270,19300,19290,19300,19290,141
|
|
20250220,124500,13016569110,19300,19310,19310,19300,496
|
|
20250220,124400,13006994970,19310,19300,19310,19300,128
|
|
20250220,124300,13004524550,19300,19260,19300,19260,915
|
|
20250220,124200,12986866750,19260,19250,19270,19250,751
|
|
20250220,124100,12972409230,19240,19220,19250,19210,1562
|
|
20250220,124000,12942376230,19220,19200,19220,19200,319
|
|
20250220,123900,12936248220,19210,19250,19250,19190,2027
|
|
20250220,123800,12897284250,19240,19240,19250,19240,442
|
|
20250220,123700,12888778730,19240,19320,19320,19220,3666
|
|
20250220,123600,12818086070,19330,19310,19340,19310,471
|
|
20250220,123500,12808983920,19320,19340,19350,19300,1711
|
|
20250220,123400,12775925290,19340,19300,19340,19300,366
|
|
20250220,123300,12768854490,19300,19290,19300,19290,844
|
|
20250220,123200,12752570880,19280,19250,19280,19250,524
|
|
20250220,123100,12742471900,19250,19210,19260,19210,1662
|
|
20250220,123000,12710485240,19210,19190,19210,19160,2794
|
|
20250220,122900,12656850260,19160,19180,19190,19160,1300
|
|
20250220,122800,12631923300,19180,19160,19180,19150,415
|
|
20250220,122700,12623972360,19150,19200,19200,19150,1573
|
|
20250220,122600,12593819940,19200,19210,19210,19200,544
|
|
20250220,122500,12583374310,19210,19240,19240,19210,730
|
|
20250220,122400,12569332290,19220,19200,19220,19190,493
|
|
20250220,122300,12559860890,19190,19180,19220,19180,43
|
|
20250220,122200,12559035130,19170,19220,19230,19170,3720
|
|
20250220,122100,12487649360,19220,19200,19240,19200,189
|
|
20250220,122000,12484018370,19200,19200,19200,19200,28
|
|
20250220,121900,12483480770,19200,19180,19210,19180,976
|
|
20250220,121800,12464747320,19180,19200,19210,19180,596
|
|
20250220,121700,12453304050,19200,19190,19200,19180,869
|
|
20250220,121600,12436632470,19190,19220,19220,19180,3492
|
|
20250220,121500,12369576090,19210,19250,19260,19210,3790
|
|
20250220,121400,12296693010,19240,19280,19290,19240,3660
|
|
20250220,121300,12226182970,19280,19260,19280,19260,1419
|
|
20250220,121200,12198840520,19260,19270,19280,19260,701
|
|
20250220,121100,12185332380,19280,19300,19320,19270,2515
|
|
20250220,121000,12136794380,19340,19360,19370,19300,4737
|
|
20250220,120900,12045184980,19360,19350,19370,19350,746
|
|
20250220,120800,12030737940,19340,19360,19360,19330,1759
|
|
20250220,120700,11996707990,19360,19330,19360,19320,1238
|
|
20250220,120600,11972775410,19320,19300,19320,19300,164
|
|
20250220,120500,11969607910,19300,19250,19300,19250,1459
|
|
20250220,120400,11941476950,19270,19250,19270,19240,1162
|
|
20250220,120300,11919100360,19250,19240,19250,19220,2136
|
|
20250220,120200,11878021530,19250,19290,19290,19230,1378
|
|
20250220,120100,11851480390,19290,19340,19350,19280,1901
|
|
20250220,120000,11814774610,19340,19380,19390,19330,1273
|
|
20250220,115900,11790122420,19390,19330,19390,19330,5301
|
|
20250220,115800,11687480630,19320,19240,19320,19230,1849
|
|
20250220,115700,11651833470,19240,19150,19300,19150,2037
|
|
20250220,115600,11612627860,19150,19190,19190,19140,2842
|
|
20250220,115500,11558152000,19180,19150,19190,19150,471
|
|
20250220,115400,11549119360,19150,19240,19240,19150,2240
|
|
20250220,115300,11506098420,19270,19250,19280,19210,4476
|
|
20250220,115200,11419939190,19250,19200,19260,19200,5286
|
|
20250220,115100,11318287490,19200,19200,19210,19150,2713
|
|
20250220,115000,11266248670,19200,19130,19230,19110,4569
|
|
20250220,114900,11178588880,19130,19090,19140,19070,4002
|
|
20250220,114800,11102104960,19090,19050,19090,19010,2585
|
|
20250220,114700,11052846190,19060,18910,19090,18900,3942
|
|
20250220,114600,10978023670,18910,19080,19100,18890,24791
|
|
20250220,114500,10507032300,19090,19050,19130,19050,3306
|
|
20250220,114400,10443938850,19050,19170,19180,19030,4574
|
|
20250220,114300,10356617530,19180,19100,19200,19100,2757
|
|
20250220,114200,10303804610,19110,19060,19110,19020,6491
|
|
20250220,114100,10180049680,19060,19220,19250,19020,8292
|
|
20250220,114000,10021620680,19200,18880,19200,18870,16617
|
|
20250220,113900,9704392980,18900,19190,19190,18800,28113
|
|
20250220,113800,9170971290,19180,19300,19340,19180,15808
|
|
20250220,113700,8866679180,19290,19370,19380,19260,20272
|
|
20250220,113600,8475221210,19380,19360,19420,19350,1543
|
|
20250220,113500,8445322260,19370,19440,19440,19350,6437
|
|
20250220,113400,8320590820,19440,19450,19480,19400,5298
|
|
20250220,113300,8217584470,19460,19540,19540,19430,3220
|
|
20250220,113200,8154848120,19520,19520,19580,19440,2450
|
|
20250220,113100,8107021880,19480,19390,19510,19360,9046
|
|
20250220,113000,7931267490,19390,19500,19510,19390,7248
|
|
20250220,112900,7790504430,19500,19500,19560,19490,3742
|
|
20250220,112800,7717531870,19570,19600,19600,19400,10973
|
|
20250220,112700,7503801310,19600,19560,19620,19500,2816
|
|
20250220,112600,7448716930,19500,19550,19570,19400,15634
|
|
20250220,112500,7143829530,19550,19650,19680,19530,13832
|
|
20250220,112400,6872645100,19650,19640,19690,19630,3691
|
|
20250220,112300,6800122120,19640,19780,19780,19640,14406
|
|
20250220,112200,6516205510,19780,19880,19880,19780,9544
|
|
20250220,112100,6327088760,19880,19880,19880,19850,2691
|
|
20250220,112000,6273650200,19880,19870,19890,19870,380
|
|
20250220,111900,6266096160,19860,19890,19890,19860,4247
|
|
20250220,111800,6181688500,19890,19930,19930,19890,9028
|
|
20250220,111700,6001998700,19930,19940,19940,19930,336
|
|
20250220,111600,5995299850,19940,19930,19940,19920,1596
|
|
20250220,111500,5963496810,19940,19920,19940,19920,1011
|
|
20250220,111400,5943347330,19920,19930,19940,19920,1113
|
|
20250220,111300,5921163150,19930,19940,19940,19930,620
|
|
20250220,111200,5908805020,19940,19940,19940,19920,1176
|
|
20250220,111100,5885366900,19950,19930,19950,19920,5013
|
|
20250220,111000,5785406610,19940,19930,19950,19930,2107
|
|
20250220,110900,5743407900,19930,19960,19970,19930,2039
|
|
20250220,110800,5702717810,19950,19950,19980,19940,486
|
|
20250220,110700,5693022560,19950,19920,19950,19920,608
|
|
20250220,110600,5680905030,19920,19930,19930,19900,5894
|
|
20250220,110500,5563515150,19940,19960,19960,19930,2400
|
|
20250220,110400,5515660390,19960,19960,19960,19950,231
|
|
20250220,110300,5511050650,19980,19990,20000,19970,547
|
|
20250220,110200,5500121400,19980,19990,19990,19980,70
|
|
20250220,110100,5498722260,19980,19980,19990,19950,1403
|
|
20250220,110000,5470716840,19980,19980,19990,19980,202
|
|
20250220,105900,5466680020,19990,19990,19990,19990,15
|
|
20250220,105800,5466380170,19990,19980,19990,19970,954
|
|
20250220,105700,5447317240,19990,19990,20000,19990,661
|
|
20250220,105600,5434102110,20050,19990,20050,19990,486
|
|
20250220,105500,5424386910,19990,20050,20050,19990,1431
|
|
20250220,105400,5395707490,19980,20050,20050,19980,516
|
|
20250220,105300,5385386690,20050,19990,20050,19990,2410
|
|
20250220,105200,5337132440,19990,19980,19990,19980,352
|
|
20250220,105100,5330097720,19980,19980,19980,19970,239
|
|
20250220,105000,5325323160,19980,19980,19980,19980,38
|
|
20250220,104900,5324563920,19980,19950,19980,19940,4231
|
|
20250220,104800,5240107720,19950,19950,19960,19950,368
|
|
20250220,104700,5232766080,19960,19960,19960,19960,920
|
|
20250220,104600,5214402880,19960,19970,19970,19960,598
|
|
20250220,104500,5202466740,19990,20000,20000,19960,444
|
|
20250220,104400,5193594050,20000,19940,20000,19930,2227
|
|
20250220,104300,5149169270,19930,19930,19940,19930,1703
|
|
20250220,104200,5115228010,19940,19950,19950,19930,1398
|
|
20250220,104100,5087355550,19950,19960,19970,19940,995
|
|
20250220,104000,5067507660,19970,19980,19980,19970,475
|
|
20250220,103900,5058021900,19980,19990,20000,19970,545
|
|
20250220,103800,5047129770,19990,19960,19990,19950,1870
|
|
20250220,103700,5009789100,19960,19960,19960,19950,52
|
|
20250220,103600,5008751330,19950,19950,19970,19950,960
|
|
20250220,103500,4989589350,19950,19990,19990,19950,2840
|
|
20250220,103400,4932894880,20000,20000,20000,19990,240
|
|
20250220,103300,4928094980,20000,20000,20050,20000,778
|
|
20250220,103200,4912534530,20000,19920,20050,19920,2038
|
|
20250220,103100,4871852540,19920,19930,19940,19910,5059
|
|
20250220,103000,4771096140,19930,20000,20000,19920,24286
|
|
20250220,102900,4286104130,20050,20050,20050,20000,1429
|
|
20250220,102800,4257512980,20050,20050,20050,20000,397
|
|
20250220,102700,4249553180,20050,20050,20050,20000,1242
|
|
20250220,102600,4224651830,20050,20050,20050,20000,752
|
|
20250220,102500,4209579830,20000,20050,20050,20000,469
|
|
20250220,102400,4200197680,20050,20000,20050,20000,173
|
|
20250220,102300,4196736030,20050,20050,20050,20000,2066
|
|
20250220,102200,4155338580,20050,20100,20100,20050,245
|
|
20250220,102100,4150421680,20100,20050,20100,20050,48
|
|
20250220,102000,4149457730,20050,20100,20100,20050,719
|
|
20250220,101900,4135036630,20100,20050,20100,20050,345
|
|
20250220,101800,4128118880,20050,20050,20050,20050,1660
|
|
20250220,101700,4094835880,20050,20150,20150,20050,62
|
|
20250220,101600,4093589280,20050,20100,20150,20050,243
|
|
20250220,101500,4088715430,20150,20100,20150,20000,4511
|
|
20250220,101400,3998120280,20100,20150,20150,20100,4351
|
|
20250220,101300,3910649230,20150,20150,20150,20150,213
|
|
20250220,101200,3906357280,20150,20150,20200,20100,668
|
|
20250220,101100,3892922530,20100,20150,20150,20100,1275
|
|
20250220,101000,3867274530,20150,20100,20150,20100,2178
|
|
20250220,100900,3823456230,20100,20100,20200,20100,396
|
|
20250220,100800,3815488330,20100,20200,20200,20100,1006
|
|
20250220,100700,3795219180,20200,20200,20200,20200,73
|
|
20250220,100600,3793744580,20150,20150,20200,20150,1274
|
|
20250220,100500,3768030980,20200,20200,20250,20150,1107
|
|
20250220,100400,3745674480,20200,20300,20300,20200,577
|
|
20250220,100300,3733986580,20300,20200,20300,20200,3280
|
|
20250220,100200,3667574780,20150,20150,20250,20150,1295
|
|
20250220,100100,3641435430,20100,20150,20150,20100,808
|
|
20250220,100000,3625156030,20100,20050,20100,20050,1096
|
|
20250220,095900,3603155430,20100,20150,20150,20050,978
|
|
20250220,095800,3583500630,20150,20150,20200,20150,922
|
|
20250220,095700,3564912230,20150,20150,20150,20150,903
|
|
20250220,095600,3546716780,20150,20050,20150,20050,3819
|
|
20250220,095500,3470090680,20050,20050,20050,20000,971
|
|
20250220,095400,3450632480,20050,20050,20050,20050,188
|
|
20250220,095300,3446863080,20050,20050,20150,20000,1319
|
|
20250220,095200,3420352580,20000,20100,20150,20000,2820
|
|
20250220,095100,3363753980,20150,20100,20150,20100,396
|
|
20250220,095000,3355793730,20100,20100,20150,20100,1703
|
|
20250220,094900,3321526630,20050,20000,20100,20000,1554
|
|
20250220,094800,3290397880,20050,20050,20050,20000,851
|
|
20250220,094700,3273362130,20050,20000,20100,20000,3695
|
|
20250220,094600,3199434630,20050,20050,20100,20000,589
|
|
20250220,094500,3187621280,20050,20050,20100,20000,3343
|
|
20250220,094400,3120568430,20050,20100,20100,20050,320
|
|
20250220,094300,3114152230,20100,20050,20100,20000,5043
|
|
20250220,094200,3013155180,20100,20150,20150,20050,2293
|
|
20250220,094100,2967071880,20100,20150,20150,20100,204
|
|
20250220,094000,2962966930,20150,20150,20150,20100,581
|
|
20250220,093900,2951279430,20150,20150,20200,20150,4155
|
|
20250220,093800,2867505680,20150,20200,20250,20150,4254
|
|
20250220,093700,2781756380,20200,20300,20300,20100,9097
|
|
20250220,093600,2598149830,20350,20350,20350,20300,763
|
|
20250220,093500,2582625280,20350,20350,20350,20350,629
|
|
20250220,093400,2569825130,20300,20350,20400,20300,3396
|
|
20250220,093300,2500756580,20350,20400,20400,20250,2918
|
|
20250220,093200,2441470030,20350,20400,20400,20300,4428
|
|
20250220,093100,2351277230,20400,20450,20450,20400,2097
|
|
20250220,093000,2308403730,20450,20550,20600,20400,5702
|
|
20250220,092900,2191510230,20550,20550,20600,20500,8516
|
|
20250220,092800,2016550430,20550,20350,20550,20300,13573
|
|
20250220,092700,1739199280,20350,20300,20350,20300,813
|
|
20250220,092600,1722680330,20300,20300,20350,20250,2137
|
|
20250220,092500,1679342030,20250,20250,20300,20200,1315
|
|
20250220,092400,1652712180,20250,20250,20300,20200,2694
|
|
20250220,092300,1598205780,20300,20350,20350,20250,3427
|
|
20250220,092200,1528667230,20350,20350,20400,20300,7532
|
|
20250220,092100,1375211480,20350,20350,20400,20350,1766
|
|
20250220,092000,1339236480,20350,20400,20400,20350,2253
|
|
20250220,091900,1293328130,20400,20400,20400,20350,676
|
|
20250220,091800,1279565330,20400,20350,20400,20350,3230
|
|
20250220,091700,1213797130,20350,20250,20350,20200,4135
|
|
20250220,091600,1129861930,20250,20200,20250,20200,1689
|
|
20250220,091500,1095707280,20250,20200,20250,20200,1760
|
|
20250220,091400,1060143330,20250,20200,20250,20200,1193
|
|
20250220,091300,1035985480,20200,20200,20200,20050,7027
|
|
20250220,091200,894343430,20150,20100,20150,20100,2596
|
|
20250220,091100,842129680,20100,20150,20150,20100,1780
|
|
20250220,091000,806303030,20150,20150,20150,20100,921
|
|
20250220,090900,787754830,20100,20150,20150,20100,3738
|
|
20250220,090800,712486880,20100,20100,20150,20100,1440
|
|
20250220,090700,683526030,20150,20150,20150,20100,852
|
|
20250220,090600,666376180,20150,20150,20200,20100,1327
|
|
20250220,090500,639629230,20150,20200,20200,20150,1760
|
|
20250220,090400,604158380,20200,20150,20250,20100,2083
|
|
20250220,090300,562110280,20050,20100,20450,20050,10139
|
|
20250220,090200,357651980,20100,20100,20150,20050,2464
|
|
20250220,090100,308118630,20150,20100,20150,20050,2306
|
|
20250220,090000,261724230,20150,19990,20200,19990,12628
|