630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,192600,31773343230,12280,12280,12280,12280,0
|
|
20240223,192500,31773343230,12280,12280,12280,12280,0
|
|
20240223,192400,31773343230,12280,12280,12280,12280,0
|
|
20240223,192300,31773343230,12280,12280,12280,12280,0
|
|
20240223,192200,31773343230,12280,12280,12280,12280,0
|
|
20240223,192100,31773343230,12280,12280,12280,12280,0
|
|
20240223,192000,31773343230,12280,12280,12280,12280,0
|
|
20240223,191900,31773343230,12280,12280,12280,12280,0
|
|
20240223,191800,31773343230,12280,12280,12280,12280,0
|
|
20240223,191700,31773343230,12280,12280,12280,12280,0
|
|
20240223,191600,31773343230,12280,12280,12280,12280,0
|
|
20240223,191500,31773343230,12280,12280,12280,12280,0
|
|
20240223,191400,31773343230,12280,12280,12280,12280,0
|
|
20240223,191300,31773343230,12280,12280,12280,12280,0
|
|
20240223,191200,31773343230,12280,12280,12280,12280,0
|
|
20240223,191100,31773343230,12280,12280,12280,12280,0
|
|
20240223,191000,31773343230,12280,12280,12280,12280,0
|
|
20240223,190900,31773343230,12280,12280,12280,12280,0
|
|
20240223,190800,31773343230,12280,12280,12280,12280,0
|
|
20240223,190700,31773343230,12280,12280,12280,12280,0
|
|
20240223,190600,31773343230,12280,12280,12280,12280,0
|
|
20240223,190500,31773343230,12280,12280,12280,12280,0
|
|
20240223,190400,31773343230,12280,12280,12280,12280,0
|
|
20240223,190300,31773343230,12280,12280,12280,12280,0
|
|
20240223,190200,31773343230,12280,12280,12280,12280,0
|
|
20240223,190100,31773343230,12280,12280,12280,12280,0
|
|
20240223,190000,31773343230,12280,12280,12280,12280,0
|
|
20240223,185900,31773343230,12280,12280,12280,12280,0
|
|
20240223,185800,31773343230,12280,12280,12280,12280,0
|
|
20240223,185700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,185600,31773343230,12280,12280,12280,12280,0
|
|
20240223,185500,31773343230,12280,12280,12280,12280,0
|
|
20240223,185400,31773343230,12280,12280,12280,12280,0
|
|
20240223,185300,31773343230,12280,12280,12280,12280,0
|
|
20240223,185200,31773343230,12280,12280,12280,12280,0
|
|
20240223,185100,31773343230,12280,12280,12280,12280,0
|
|
20240223,185000,31773343230,12280,12280,12280,12280,0
|
|
20240223,184900,31773343230,12280,12280,12280,12280,0
|
|
20240223,184800,31773343230,12280,12280,12280,12280,0
|
|
20240223,184700,31773343230,12280,12280,12280,12280,0
|
|
20240223,184600,31773343230,12280,12280,12280,12280,0
|
|
20240223,184500,31773343230,12280,12280,12280,12280,0
|
|
20240223,184400,31773343230,12280,12280,12280,12280,0
|
|
20240223,184300,31773343230,12280,12280,12280,12280,0
|
|
20240223,184200,31773343230,12280,12280,12280,12280,0
|
|
20240223,184100,31773343230,12280,12280,12280,12280,0
|
|
20240223,184000,31773343230,12280,12280,12280,12280,0
|
|
20240223,183900,31773343230,12280,12280,12280,12280,0
|
|
20240223,183800,31773343230,12280,12280,12280,12280,0
|
|
20240223,183700,31773343230,12280,12280,12280,12280,0
|
|
20240223,183600,31773343230,12280,12280,12280,12280,0
|
|
20240223,183500,31773343230,12280,12280,12280,12280,0
|
|
20240223,183400,31773343230,12280,12280,12280,12280,0
|
|
20240223,183300,31773343230,12280,12280,12280,12280,0
|
|
20240223,183200,31773343230,12280,12280,12280,12280,0
|
|
20240223,183100,31773343230,12280,12280,12280,12280,0
|
|
20240223,183000,31773343230,12280,12280,12280,12280,0
|
|
20240223,182900,31773343230,12280,12280,12280,12280,0
|
|
20240223,182800,31773343230,12280,12280,12280,12280,0
|
|
20240223,182700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,182600,31773343230,12280,12280,12280,12280,0
|
|
20240223,182500,31773343230,12280,12280,12280,12280,0
|
|
20240223,182400,31773343230,12280,12280,12280,12280,0
|
|
20240223,182300,31773343230,12280,12280,12280,12280,0
|
|
20240223,182200,31773343230,12280,12280,12280,12280,0
|
|
20240223,182100,31773343230,12280,12280,12280,12280,0
|
|
20240223,182000,31773343230,12280,12280,12280,12280,0
|
|
20240223,181900,31773343230,12280,12280,12280,12280,0
|
|
20240223,181800,31773343230,12280,12280,12280,12280,0
|
|
20240223,181700,31773343230,12280,12280,12280,12280,0
|
|
20240223,181600,31773343230,12280,12280,12280,12280,0
|
|
20240223,181500,31773343230,12280,12280,12280,12280,0
|
|
20240223,181400,31773343230,12280,12280,12280,12280,0
|
|
20240223,181300,31773343230,12280,12280,12280,12280,0
|
|
20240223,181200,31773343230,12280,12280,12280,12280,0
|
|
20240223,181100,31773343230,12280,12280,12280,12280,0
|
|
20240223,181000,31773343230,12280,12280,12280,12280,0
|
|
20240223,180900,31773343230,12280,12280,12280,12280,0
|
|
20240223,180800,31773343230,12280,12280,12280,12280,0
|
|
20240223,180700,31773343230,12280,12280,12280,12280,0
|
|
20240223,180600,31773343230,12280,12280,12280,12280,0
|
|
20240223,180500,31773343230,12280,12280,12280,12280,0
|
|
20240223,180400,31773343230,12280,12280,12280,12280,0
|
|
20240223,180300,31773343230,12280,12280,12280,12280,0
|
|
20240223,180200,31773343230,12280,12280,12280,12280,0
|
|
20240223,180100,31773343230,12280,12280,12280,12280,0
|
|
20240223,180000,31773343230,12280,12280,12280,12280,0
|
|
20240223,175900,31773343230,12280,12280,12280,12280,0
|
|
20240223,175800,31773343230,12280,12280,12280,12280,0
|
|
20240223,175700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,175600,31773343230,12280,12280,12280,12280,0
|
|
20240223,175500,31773343230,12280,12280,12280,12280,0
|
|
20240223,175400,31773343230,12280,12280,12280,12280,0
|
|
20240223,175300,31773343230,12280,12280,12280,12280,0
|
|
20240223,175200,31773343230,12280,12280,12280,12280,0
|
|
20240223,175100,31773343230,12280,12280,12280,12280,0
|
|
20240223,175000,31773343230,12280,12280,12280,12280,0
|
|
20240223,174900,31773343230,12280,12280,12280,12280,0
|
|
20240223,174800,31773343230,12280,12280,12280,12280,0
|
|
20240223,174700,31773343230,12280,12280,12280,12280,0
|
|
20240223,174600,31773343230,12280,12280,12280,12280,0
|
|
20240223,174500,31773343230,12280,12280,12280,12280,0
|
|
20240223,174400,31773343230,12280,12280,12280,12280,0
|
|
20240223,174300,31773343230,12280,12280,12280,12280,0
|
|
20240223,174200,31773343230,12280,12280,12280,12280,0
|
|
20240223,174100,31773343230,12280,12280,12280,12280,0
|
|
20240223,174000,31773343230,12280,12280,12280,12280,0
|
|
20240223,173900,31773343230,12280,12280,12280,12280,0
|
|
20240223,173800,31773343230,12280,12280,12280,12280,0
|
|
20240223,173700,31773343230,12280,12280,12280,12280,0
|
|
20240223,173600,31773343230,12280,12280,12280,12280,0
|
|
20240223,173500,31773343230,12280,12280,12280,12280,0
|
|
20240223,173400,31773343230,12280,12280,12280,12280,0
|
|
20240223,173300,31773343230,12280,12280,12280,12280,0
|
|
20240223,173200,31773343230,12280,12280,12280,12280,0
|
|
20240223,173100,31773343230,12280,12280,12280,12280,0
|
|
20240223,173000,31773343230,12280,12280,12280,12280,0
|
|
20240223,172900,31773343230,12280,12280,12280,12280,0
|
|
20240223,172800,31773343230,12280,12280,12280,12280,0
|
|
20240223,172700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,172600,31773343230,12280,12280,12280,12280,0
|
|
20240223,172500,31773343230,12280,12280,12280,12280,0
|
|
20240223,172400,31773343230,12280,12280,12280,12280,0
|
|
20240223,172300,31773343230,12280,12280,12280,12280,0
|
|
20240223,172200,31773343230,12280,12280,12280,12280,0
|
|
20240223,172100,31773343230,12280,12280,12280,12280,0
|
|
20240223,172000,31773343230,12280,12280,12280,12280,0
|
|
20240223,171900,31773343230,12280,12280,12280,12280,0
|
|
20240223,171800,31773343230,12280,12280,12280,12280,0
|
|
20240223,171700,31773343230,12280,12280,12280,12280,0
|
|
20240223,171600,31773343230,12280,12280,12280,12280,0
|
|
20240223,171500,31773343230,12280,12280,12280,12280,0
|
|
20240223,171400,31773343230,12280,12280,12280,12280,0
|
|
20240223,171300,31773343230,12280,12280,12280,12280,0
|
|
20240223,171200,31773343230,12280,12280,12280,12280,0
|
|
20240223,171100,31773343230,12280,12280,12280,12280,0
|
|
20240223,171000,31773343230,12280,12280,12280,12280,0
|
|
20240223,170900,31773343230,12280,12280,12280,12280,0
|
|
20240223,170800,31773343230,12280,12280,12280,12280,0
|
|
20240223,170700,31773343230,12280,12280,12280,12280,0
|
|
20240223,170600,31773343230,12280,12280,12280,12280,0
|
|
20240223,170500,31773343230,12280,12280,12280,12280,0
|
|
20240223,170400,31773343230,12280,12280,12280,12280,0
|
|
20240223,170300,31773343230,12280,12280,12280,12280,0
|
|
20240223,170200,31773343230,12280,12280,12280,12280,0
|
|
20240223,170100,31773343230,12280,12280,12280,12280,0
|
|
20240223,170000,31773343230,12280,12280,12280,12280,0
|
|
20240223,165900,31773343230,12280,12280,12280,12280,0
|
|
20240223,165800,31773343230,12280,12280,12280,12280,0
|
|
20240223,165700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,165600,31773343230,12280,12280,12280,12280,0
|
|
20240223,165500,31773343230,12280,12280,12280,12280,0
|
|
20240223,165400,31773343230,12280,12280,12280,12280,0
|
|
20240223,165300,31773343230,12280,12280,12280,12280,0
|
|
20240223,165200,31773343230,12280,12280,12280,12280,0
|
|
20240223,165100,31773343230,12280,12280,12280,12280,0
|
|
20240223,165000,31773343230,12280,12280,12280,12280,0
|
|
20240223,164900,31773343230,12280,12280,12280,12280,0
|
|
20240223,164800,31773343230,12280,12280,12280,12280,0
|
|
20240223,164700,31773343230,12280,12280,12280,12280,0
|
|
20240223,164600,31773343230,12280,12280,12280,12280,0
|
|
20240223,164500,31773343230,12280,12280,12280,12280,0
|
|
20240223,164400,31773343230,12280,12280,12280,12280,0
|
|
20240223,164300,31773343230,12280,12280,12280,12280,0
|
|
20240223,164200,31773343230,12280,12280,12280,12280,0
|
|
20240223,164100,31773343230,12280,12280,12280,12280,0
|
|
20240223,164000,31773343230,12280,12280,12280,12280,0
|
|
20240223,163900,31773343230,12280,12280,12280,12280,0
|
|
20240223,163800,31773343230,12280,12280,12280,12280,0
|
|
20240223,163700,31773343230,12280,12280,12280,12280,0
|
|
20240223,163600,31773343230,12280,12280,12280,12280,0
|
|
20240223,163500,31773343230,12280,12280,12280,12280,0
|
|
20240223,163400,31773343230,12280,12280,12280,12280,0
|
|
20240223,163300,31773343230,12280,12280,12280,12280,0
|
|
20240223,163200,31773343230,12280,12280,12280,12280,0
|
|
20240223,163100,31773343230,12280,12280,12280,12280,0
|
|
20240223,163000,31773343230,12280,12280,12280,12280,0
|
|
20240223,162900,31773343230,12280,12280,12280,12280,0
|
|
20240223,162800,31773343230,12280,12280,12280,12280,0
|
|
20240223,162700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,162600,31773343230,12280,12280,12280,12280,0
|
|
20240223,162500,31773343230,12280,12280,12280,12280,0
|
|
20240223,162400,31773343230,12280,12280,12280,12280,0
|
|
20240223,162300,31773343230,12280,12280,12280,12280,0
|
|
20240223,162200,31773343230,12280,12280,12280,12280,0
|
|
20240223,162100,31773343230,12280,12280,12280,12280,0
|
|
20240223,162000,31773343230,12280,12280,12280,12280,0
|
|
20240223,161900,31773343230,12280,12280,12280,12280,0
|
|
20240223,161800,31773343230,12280,12280,12280,12280,0
|
|
20240223,161700,31773343230,12280,12280,12280,12280,0
|
|
20240223,161600,31773343230,12280,12280,12280,12280,0
|
|
20240223,161500,31773343230,12280,12280,12280,12280,0
|
|
20240223,161400,31773343230,12280,12280,12280,12280,0
|
|
20240223,161300,31773343230,12280,12280,12280,12280,0
|
|
20240223,161200,31773343230,12280,12280,12280,12280,0
|
|
20240223,161100,31773343230,12280,12280,12280,12280,0
|
|
20240223,161000,31773343230,12280,12280,12280,12280,0
|
|
20240223,160900,31773343230,12280,12280,12280,12280,0
|
|
20240223,160800,31773343230,12280,12280,12280,12280,0
|
|
20240223,160700,31773343230,12280,12280,12280,12280,0
|
|
20240223,160600,31773343230,12280,12280,12280,12280,0
|
|
20240223,160500,31773343230,12280,12280,12280,12280,0
|
|
20240223,160400,31773343230,12280,12280,12280,12280,0
|
|
20240223,160300,31773343230,12280,12280,12280,12280,0
|
|
20240223,160200,31773343230,12280,12280,12280,12280,0
|
|
20240223,160100,31773343230,12280,12280,12280,12280,0
|
|
20240223,160000,31773343230,12280,12280,12280,12280,0
|
|
20240223,155900,31773343230,12280,12280,12280,12280,0
|
|
20240223,155800,31773343230,12280,12280,12280,12280,0
|
|
20240223,155700,31773343230,12280,12280,12280,12280,15194
|
|
20240223,155600,31773343230,12280,12280,12280,12280,0
|
|
20240223,155500,31773343230,12280,12280,12280,12280,0
|
|
20240223,155400,31773343230,12280,12280,12280,12280,0
|
|
20240223,155300,31773343230,12280,12280,12280,12280,0
|
|
20240223,155200,31773343230,12280,12280,12280,12280,0
|
|
20240223,155100,31773343230,12280,12280,12280,12280,0
|
|
20240223,155000,31773343230,12280,12280,12280,12280,0
|
|
20240223,154900,31773343230,12280,12280,12280,12280,0
|
|
20240223,154800,31773343230,12280,12280,12280,12280,0
|
|
20240223,154700,31773343230,12280,12280,12280,12280,0
|
|
20240223,154600,31773343230,12280,12280,12280,12280,0
|
|
20240223,154500,31773343230,12280,12280,12280,12280,0
|
|
20240223,154400,31773343230,12280,12280,12280,12280,0
|
|
20240223,154300,31773343230,12280,12280,12280,12280,0
|
|
20240223,154200,31773343230,12280,12280,12280,12280,0
|
|
20240223,154100,31773343230,12280,12280,12280,12280,0
|
|
20240223,154000,31773343230,12280,12280,12280,12280,0
|
|
20240223,153900,31773343230,12280,12280,12280,12280,0
|
|
20240223,153800,31773343230,12280,12280,12280,12280,0
|
|
20240223,153700,31773343230,12280,12280,12280,12280,0
|
|
20240223,153600,31773343230,12280,12280,12280,12280,0
|
|
20240223,153500,31773343230,12280,12280,12280,12280,0
|
|
20240223,153400,31773343230,12280,12280,12280,12280,0
|
|
20240223,153300,31773343230,12280,12280,12280,12280,0
|
|
20240223,153200,31773343230,12280,12280,12280,12280,0
|
|
20240223,153100,31773343230,12280,12280,12280,12280,0
|
|
20240223,153000,31773343230,12280,12280,12280,12280,15194
|
|
20240223,152900,31586760910,12230,12230,12230,12230,0
|
|
20240223,152800,31586760910,12230,12230,12230,12230,0
|
|
20240223,152700,31586760910,12230,12230,12230,12230,0
|
|
20240223,152600,31586760910,12230,12230,12230,12230,0
|
|
20240223,152500,31586760910,12230,12230,12230,12230,0
|
|
20240223,152400,31586760910,12230,12230,12230,12230,0
|
|
20240223,152300,31586760910,12230,12230,12230,12230,0
|
|
20240223,152200,31586760910,12230,12230,12230,12230,0
|
|
20240223,152100,31586760910,12230,12230,12230,12230,0
|
|
20240223,152000,31586760910,12230,12230,12230,12230,0
|
|
20240223,151900,31586760910,12230,12260,12260,12200,6024
|
|
20240223,151800,31513167960,12220,12220,12280,12210,3928
|
|
20240223,151700,31465125290,12220,12200,12220,12200,6347
|
|
20240223,151600,31387632140,12210,12200,12210,12190,7757
|
|
20240223,151500,31292996680,12210,12210,12210,12200,4629
|
|
20240223,151400,31236518250,12200,12220,12220,12200,14575
|
|
20240223,151300,31058654630,12210,12210,12240,12210,5952
|
|
20240223,151200,30985954260,12210,12250,12250,12200,12159
|
|
20240223,151100,30837447030,12240,12290,12300,12240,4902
|
|
20240223,151000,30777304990,12300,12340,12340,12290,4537
|
|
20240223,150900,30721469390,12340,12320,12340,12320,1460
|
|
20240223,150800,30703475030,12330,12320,12330,12320,2153
|
|
20240223,150700,30676938330,12330,12350,12350,12320,2877
|
|
20240223,150600,30641446110,12350,12310,12350,12300,2821
|
|
20240223,150500,30606693550,12300,12280,12310,12260,8399
|
|
20240223,150400,30503473890,12270,12260,12300,12250,2784
|
|
20240223,150300,30469315770,12260,12260,12280,12250,3952
|
|
20240223,150200,30420821980,12260,12230,12260,12230,2926
|
|
20240223,150100,30384996690,12230,12220,12240,12220,1237
|
|
20240223,150000,30369870220,12230,12230,12240,12220,2095
|
|
20240223,145900,30344250490,12230,12240,12260,12230,1813
|
|
20240223,145800,30322071310,12260,12270,12270,12230,682
|
|
20240223,145700,30313719830,12230,12240,12270,12220,1846
|
|
20240223,145600,30291127610,12250,12250,12270,12220,1673
|
|
20240223,145500,30270637340,12250,12270,12280,12200,19619
|
|
20240223,145400,30030615230,12270,12290,12290,12270,4056
|
|
20240223,145300,29980811210,12290,12290,12290,12280,1970
|
|
20240223,145200,29956609890,12290,12300,12340,12290,9963
|
|
20240223,145100,29834094970,12340,12300,12340,12290,2246
|
|
20240223,145000,29806449390,12310,12340,12350,12310,1320
|
|
20240223,144900,29790180290,12340,12360,12360,12290,2820
|
|
20240223,144800,29755423540,12370,12360,12370,12300,4531
|
|
20240223,144700,29699462730,12370,12400,12420,12360,6626
|
|
20240223,144600,29617365550,12420,12380,12430,12380,9357
|
|
20240223,144500,29501194230,12380,12330,12380,12330,5208
|
|
20240223,144400,29436869710,12330,12270,12330,12260,11971
|
|
20240223,144300,29289669650,12270,12290,12290,12260,1126
|
|
20240223,144200,29275858030,12300,12260,12300,12250,536
|
|
20240223,144100,29269282200,12260,12260,12300,12250,389
|
|
20240223,144000,29264514340,12260,12240,12260,12240,1076
|
|
20240223,143900,29251334490,12250,12260,12260,12240,2613
|
|
20240223,143800,29219335910,12260,12300,12300,12260,3116
|
|
20240223,143700,29181055470,12300,12280,12300,12270,3572
|
|
20240223,143600,29137186580,12290,12300,12320,12280,8017
|
|
20240223,143500,29038607150,12300,12270,12300,12260,9458
|
|
20240223,143400,28922371250,12270,12300,12300,12270,2921
|
|
20240223,143300,28886484150,12300,12310,12310,12300,1132
|
|
20240223,143200,28872559300,12310,12300,12330,12300,1943
|
|
20240223,143100,28848649190,12310,12330,12340,12300,2591
|
|
20240223,143000,28816749840,12340,12350,12350,12330,4834
|
|
20240223,142900,28757119220,12340,12340,12350,12330,1277
|
|
20240223,142800,28741351510,12340,12330,12340,12300,2785
|
|
20240223,142700,28707051270,12330,12370,12370,12310,2072
|
|
20240223,142600,28681489460,12370,12380,12380,12370,2561
|
|
20240223,142500,28649806790,12370,12360,12370,12350,3197
|
|
20240223,142400,28610312510,12360,12370,12390,12360,1877
|
|
20240223,142300,28587097970,12380,12400,12400,12370,3862
|
|
20240223,142200,28539268630,12400,12370,12400,12360,6057
|
|
20240223,142100,28464293690,12370,12420,12430,12360,5614
|
|
20240223,142000,28394685840,12430,12400,12440,12400,9375
|
|
20240223,141900,28278264640,12400,12390,12400,12380,6527
|
|
20240223,141800,28197346160,12390,12380,12400,12380,5237
|
|
20240223,141700,28132458240,12380,12360,12380,12350,4107
|
|
20240223,141600,28081652900,12350,12330,12360,12300,4846
|
|
20240223,141500,28021851330,12330,12310,12330,12300,2909
|
|
20240223,141400,27986023090,12310,12350,12350,12310,3358
|
|
20240223,141300,27944611740,12350,12320,12360,12320,6162
|
|
20240223,141200,27868640610,12320,12300,12330,12300,4810
|
|
20240223,141100,27809442530,12300,12300,12330,12300,2384
|
|
20240223,141000,27780095640,12320,12370,12400,12320,11183
|
|
20240223,140900,27641813310,12390,12270,12390,12260,19540
|
|
20240223,140800,27400978010,12280,12230,12280,12230,1737
|
|
20240223,140700,27379703010,12230,12230,12260,12220,3478
|
|
20240223,140600,27337131520,12250,12210,12250,12200,5814
|
|
20240223,140500,27266069390,12200,12210,12220,12200,3261
|
|
20240223,140400,27226247690,12210,12140,12210,12140,4580
|
|
20240223,140300,27170419680,12140,12130,12140,12120,577
|
|
20240223,140200,27163419090,12130,12120,12130,12120,603
|
|
20240223,140100,27156108640,12100,12120,12120,12100,11838
|
|
20240223,140000,27012777350,12120,12120,12130,12110,3274
|
|
20240223,135900,26973105120,12120,12120,12130,12110,1824
|
|
20240223,135800,26951008820,12110,12110,12120,12110,1688
|
|
20240223,135700,26930559080,12120,12130,12130,12120,2832
|
|
20240223,135600,26896228360,12130,12130,12140,12120,2396
|
|
20240223,135500,26867174200,12130,12150,12150,12130,1262
|
|
20240223,135400,26851849440,12140,12160,12160,12140,854
|
|
20240223,135300,26841477410,12160,12160,12160,12140,4218
|
|
20240223,135200,26790219110,12170,12170,12170,12160,1096
|
|
20240223,135100,26776889880,12170,12180,12180,12160,312
|
|
20240223,135000,26773093830,12160,12180,12190,12160,3220
|
|
20240223,134900,26733919050,12180,12200,12200,12180,2277
|
|
20240223,134800,26706154060,12200,12210,12210,12200,1235
|
|
20240223,134700,26691086260,12200,12220,12220,12190,1443
|
|
20240223,134600,26673457760,12220,12190,12220,12180,5687
|
|
20240223,134500,26604056130,12190,12170,12190,12160,656
|
|
20240223,134400,26596074920,12170,12170,12170,12170,2026
|
|
20240223,134300,26571418500,12170,12170,12170,12160,1448
|
|
20240223,134200,26553802920,12170,12170,12180,12160,2216
|
|
20240223,134100,26526834230,12170,12200,12200,12160,1008
|
|
20240223,134000,26514557000,12200,12200,12220,12160,3545
|
|
20240223,133900,26471344400,12200,12180,12200,12180,4742
|
|
20240223,133800,26413543630,12160,12160,12180,12150,1231
|
|
20240223,133700,26398566810,12110,12130,12160,12110,7275
|
|
20240223,133600,26310311520,12130,12130,12140,12120,1178
|
|
20240223,133500,26296022760,12130,12120,12130,12120,2271
|
|
20240223,133400,26268490450,12120,12110,12130,12110,507
|
|
20240223,133300,26262344410,12110,12110,12110,12100,3673
|
|
20240223,133200,26217865240,12110,12110,12120,12100,3955
|
|
20240223,133100,26169973910,12130,12130,12130,12110,2165
|
|
20240223,133000,26143726410,12110,12150,12150,12110,3579
|
|
20240223,132900,26100341250,12150,12140,12150,12130,1267
|
|
20240223,132800,26084966650,12130,12150,12150,12130,1446
|
|
20240223,132700,26067418610,12140,12120,12140,12120,2748
|
|
20240223,132600,26034096760,12130,12140,12140,12120,2082
|
|
20240223,132500,26008841980,12130,12150,12160,12130,4044
|
|
20240223,132400,25959733240,12150,12160,12160,12150,688
|
|
20240223,132300,25951371080,12160,12140,12160,12140,1744
|
|
20240223,132200,25930180560,12140,12150,12150,12140,1885
|
|
20240223,132100,25907289570,12150,12160,12170,12150,809
|
|
20240223,132000,25897452080,12170,12190,12200,12170,5283
|
|
20240223,131900,25833136500,12160,12180,12180,12160,4204
|
|
20240223,131800,25781971450,12180,12190,12190,12180,1233
|
|
20240223,131700,25766947640,12200,12200,12200,12190,485
|
|
20240223,131600,25761030740,12180,12200,12220,12180,2455
|
|
20240223,131500,25731073580,12200,12150,12200,12150,2940
|
|
20240223,131400,25695276240,12160,12150,12160,12150,2098
|
|
20240223,131300,25669777690,12150,12160,12160,12150,489
|
|
20240223,131200,25663834120,12150,12130,12160,12130,1600
|
|
20240223,131100,25644412550,12130,12130,12130,12120,1432
|
|
20240223,131000,25627052910,12130,12110,12130,12100,2635
|
|
20240223,130900,25595147000,12110,12110,12120,12090,7552
|
|
20240223,130800,25503715560,12110,12160,12160,12100,7468
|
|
20240223,130700,25413250550,12160,12150,12170,12130,2503
|
|
20240223,130600,25382860270,12140,12200,12200,12130,6105
|
|
20240223,130500,25308681460,12180,12180,12200,12180,6700
|
|
20240223,130400,25226958800,12180,12170,12200,12170,1608
|
|
20240223,130300,25207379790,12170,12160,12180,12150,2347
|
|
20240223,130200,25178835290,12170,12170,12170,12160,1877
|
|
20240223,130100,25156009860,12170,12190,12190,12160,1288
|
|
20240223,130000,25140336870,12200,12190,12200,12180,347
|
|
20240223,125900,25136108620,12200,12200,12210,12180,2878
|
|
20240223,125800,25101003820,12200,12220,12220,12200,3738
|
|
20240223,125700,25055375830,12210,12210,12220,12210,1647
|
|
20240223,125600,25035260990,12210,12220,12220,12200,1194
|
|
20240223,125500,25020677490,12220,12230,12250,12220,1919
|
|
20240223,125400,24997214900,12230,12230,12250,12220,1903
|
|
20240223,125300,24973944540,12230,12220,12230,12220,2179
|
|
20240223,125200,24947309200,12220,12180,12230,12180,3892
|
|
20240223,125100,24899783170,12180,12200,12200,12160,2431
|
|
20240223,125000,24870137680,12160,12220,12220,12160,3447
|
|
20240223,124900,24828086330,12210,12180,12220,12180,4816
|
|
20240223,124800,24769339910,12170,12150,12170,12150,1308
|
|
20240223,124700,24753434050,12140,12150,12160,12130,4084
|
|
20240223,124600,24703854400,12150,12170,12170,12150,2465
|
|
20240223,124500,24673896740,12160,12180,12190,12160,2290
|
|
20240223,124400,24646030010,12180,12200,12200,12180,1992
|
|
20240223,124300,24621754690,12190,12200,12210,12190,5135
|
|
20240223,124200,24559107230,12210,12210,12210,12200,2948
|
|
20240223,124100,24523124150,12210,12230,12230,12200,1332
|
|
20240223,124000,24506863210,12230,12240,12280,12220,1390
|
|
20240223,123900,24489850770,12240,12280,12290,12240,8925
|
|
20240223,123800,24380281780,12280,12280,12290,12270,6782
|
|
20240223,123700,24296955620,12270,12200,12290,12190,11937
|
|
20240223,123600,24150643600,12200,12230,12230,12200,2190
|
|
20240223,123500,24123914490,12240,12210,12260,12210,12261
|
|
20240223,123400,23973778020,12210,12170,12210,12170,7126
|
|
20240223,123300,23886893460,12170,12170,12190,12160,6422
|
|
20240223,123200,23808712840,12170,12100,12190,12100,8583
|
|
20240223,123100,23704500610,12100,12060,12100,12020,7542
|
|
20240223,123000,23613670600,12030,12130,12130,12020,15719
|
|
20240223,122900,23423858540,12120,12150,12150,12100,8491
|
|
20240223,122800,23320908100,12150,12170,12180,12140,9023
|
|
20240223,122700,23211223820,12170,12190,12190,12170,11862
|
|
20240223,122600,23066835410,12190,12200,12210,12190,844
|
|
20240223,122500,23056540040,12210,12200,12210,12190,1443
|
|
20240223,122400,23038942450,12200,12210,12210,12200,1387
|
|
20240223,122300,23022021020,12210,12220,12220,12200,2083
|
|
20240223,122200,22996595400,12220,12210,12230,12210,1394
|
|
20240223,122100,22979551400,12220,12220,12220,12210,805
|
|
20240223,122000,22969717160,12220,12220,12230,12220,1726
|
|
20240223,121900,22948624290,12220,12230,12230,12220,1021
|
|
20240223,121800,22936147030,12230,12240,12240,12230,2275
|
|
20240223,121700,22908322590,12240,12240,12250,12240,1279
|
|
20240223,121600,22892666670,12240,12240,12250,12230,2433
|
|
20240223,121500,22862886590,12240,12210,12240,12210,2677
|
|
20240223,121400,22830179990,12210,12190,12210,12190,3407
|
|
20240223,121300,22788619930,12190,12190,12190,12180,2123
|
|
20240223,121200,22762752830,12190,12180,12190,12170,1339
|
|
20240223,121100,22746442810,12180,12180,12180,12170,1521
|
|
20240223,121000,22727920430,12170,12180,12190,12170,2578
|
|
20240223,120900,22696517490,12180,12190,12200,12180,1959
|
|
20240223,120800,22672645810,12190,12180,12190,12170,1871
|
|
20240223,120700,22649850610,12180,12180,12190,12170,1130
|
|
20240223,120600,22636087710,12180,12180,12180,12170,3177
|
|
20240223,120500,22597402420,12180,12200,12200,12180,8447
|
|
20240223,120400,22494471530,12200,12210,12210,12200,2650
|
|
20240223,120300,22462140260,12200,12220,12220,12200,1324
|
|
20240223,120200,22445986120,12220,12220,12220,12200,2817
|
|
20240223,120100,22411593260,12220,12220,12220,12210,1572
|
|
20240223,120000,22392395200,12220,12230,12230,12210,2307
|
|
20240223,115900,22364206180,12220,12230,12230,12220,164
|
|
20240223,115800,22362201190,12230,12240,12240,12220,2179
|
|
20240223,115700,22335564750,12230,12230,12230,12230,1901
|
|
20240223,115600,22312315520,12230,12240,12250,12230,2350
|
|
20240223,115500,22283563880,12240,12230,12240,12230,1539
|
|
20240223,115400,22264729830,12230,12220,12240,12220,2081
|
|
20240223,115300,22239277020,12230,12200,12230,12200,1011
|
|
20240223,115200,22226928650,12200,12180,12200,12170,2877
|
|
20240223,115100,22191871370,12170,12190,12190,12170,6973
|
|
20240223,115000,22106950880,12190,12200,12200,12180,6291
|
|
20240223,114900,22030267050,12190,12210,12220,12190,21761
|
|
20240223,114800,21764754810,12210,12220,12230,12210,4974
|
|
20240223,114700,21703988160,12220,12270,12270,12210,29630
|
|
20240223,114600,21341534500,12270,12270,12280,12260,7477
|
|
20240223,114500,21249841390,12270,12280,12290,12270,6768
|
|
20240223,114400,21166781190,12280,12270,12280,12270,384
|
|
20240223,114300,21162068570,12280,12270,12280,12270,1683
|
|
20240223,114200,21141406290,12280,12280,12280,12270,636
|
|
20240223,114100,21133599180,12280,12280,12280,12270,728
|
|
20240223,114000,21124660040,12290,12290,12290,12280,1336
|
|
20240223,113900,21108246740,12290,12280,12290,12280,1266
|
|
20240223,113800,21092690910,12280,12280,12280,12270,1412
|
|
20240223,113700,21075362190,12270,12290,12290,12270,1915
|
|
20240223,113600,21051849160,12290,12280,12290,12280,2459
|
|
20240223,113500,21021635870,12290,12290,12300,12280,2091
|
|
20240223,113400,20995937470,12300,12290,12300,12290,1245
|
|
20240223,113300,20980636200,12300,12290,12300,12290,436
|
|
20240223,113200,20975273600,12290,12290,12300,12280,499
|
|
20240223,113100,20969140920,12290,12290,12290,12280,1115
|
|
20240223,113000,20955441310,12290,12300,12300,12280,433
|
|
20240223,112900,20950119560,12300,12290,12300,12280,820
|
|
20240223,112800,20940049040,12300,12270,12300,12270,1817
|
|
20240223,112700,20917712420,12260,12280,12280,12260,1685
|
|
20240223,112600,20897050600,12280,12280,12280,12250,4216
|
|
20240223,112500,20845320180,12280,12280,12290,12280,879
|
|
20240223,112400,20834522920,12280,12280,12280,12260,1262
|
|
20240223,112300,20819036520,12280,12260,12280,12260,684
|
|
20240223,112200,20810644010,12270,12280,12280,12270,1957
|
|
20240223,112100,20786626940,12280,12280,12300,12270,2084
|
|
20240223,112000,20761035160,12270,12260,12280,12260,1993
|
|
20240223,111900,20736582300,12260,12260,12270,12260,2415
|
|
20240223,111800,20706971600,12260,12280,12300,12260,6694
|
|
20240223,111700,20624833730,12280,12280,12280,12270,2244
|
|
20240223,111600,20597287870,12280,12300,12300,12270,3863
|
|
20240223,111500,20549838860,12290,12310,12310,12290,2378
|
|
20240223,111400,20520582370,12310,12310,12310,12310,1805
|
|
20240223,111300,20498362820,12310,12330,12330,12310,3828
|
|
20240223,111200,20451188140,12330,12320,12350,12320,8800
|
|
20240223,111100,20342747780,12320,12300,12330,12300,1464
|
|
20240223,111000,20324707410,12320,12290,12320,12290,1408
|
|
20240223,110900,20307382230,12290,12280,12300,12280,2288
|
|
20240223,110800,20279262820,12280,12280,12290,12270,5105
|
|
20240223,110700,20216575020,12290,12300,12310,12280,11264
|
|
20240223,110600,20078154640,12310,12300,12310,12300,4241
|
|
20240223,110500,20025984140,12300,12310,12310,12290,21831
|
|
20240223,110400,19757366320,12310,12320,12320,12300,2891
|
|
20240223,110300,19721776740,12320,12290,12330,12290,2773
|
|
20240223,110200,19687663590,12300,12290,12300,12280,5307
|
|
20240223,110100,19622438950,12280,12290,12290,12270,3948
|
|
20240223,110000,19573960810,12290,12290,12300,12280,3306
|
|
20240223,105900,19533350260,12290,12290,12290,12280,4189
|
|
20240223,105800,19481875930,12290,12280,12290,12280,3152
|
|
20240223,105700,19443159760,12290,12280,12290,12270,1656
|
|
20240223,105600,19422824440,12280,12290,12300,12270,6102
|
|
20240223,105500,19347875460,12300,12290,12300,12280,2811
|
|
20240223,105400,19313315100,12300,12300,12310,12280,2990
|
|
20240223,105300,19276566160,12300,12320,12330,12290,1136
|
|
20240223,105200,19262579120,12330,12320,12330,12320,3139
|
|
20240223,105100,19223899430,12320,12320,12320,12300,2765
|
|
20240223,105000,19189888510,12320,12290,12320,12280,1905
|
|
20240223,104900,19166484710,12290,12320,12320,12270,6874
|
|
20240223,104800,19081949410,12320,12330,12330,12320,1641
|
|
20240223,104700,19061722080,12330,12320,12330,12320,1491
|
|
20240223,104600,19043339950,12330,12330,12340,12320,1026
|
|
20240223,104500,19030693430,12330,12350,12350,12320,3081
|
|
20240223,104400,18992697550,12330,12330,12350,12330,3659
|
|
20240223,104300,18947574030,12320,12300,12360,12270,13032
|
|
20240223,104200,18787194690,12300,12350,12360,12300,11112
|
|
20240223,104100,18650389120,12340,12350,12370,12340,2996
|
|
20240223,104000,18613385200,12360,12380,12380,12350,4923
|
|
20240223,103900,18552530580,12370,12360,12380,12360,1576
|
|
20240223,103800,18533030880,12360,12350,12380,12340,7668
|
|
20240223,103700,18438252220,12350,12380,12380,12340,2985
|
|
20240223,103600,18401372480,12380,12370,12380,12370,2948
|
|
20240223,103500,18364903380,12370,12390,12390,12350,8266
|
|
20240223,103400,18262701270,12380,12410,12410,12380,7428
|
|
20240223,103300,18170683250,12410,12420,12430,12400,4136
|
|
20240223,103200,18119372610,12410,12410,12430,12400,4618
|
|
20240223,103100,18062068840,12410,12450,12450,12390,4026
|
|
20240223,103000,18012075110,12450,12430,12450,12400,3795
|
|
20240223,102900,17964905160,12390,12380,12440,12360,3654
|
|
20240223,102800,17919575690,12400,12470,12480,12390,13932
|
|
20240223,102700,17746350940,12470,12440,12480,12440,7280
|
|
20240223,102600,17655657620,12440,12420,12450,12420,7014
|
|
20240223,102500,17568395590,12420,12350,12430,12310,12652
|
|
20240223,102400,17411741640,12360,12390,12390,12360,3869
|
|
20240223,102300,17363857880,12390,12340,12390,12340,5608
|
|
20240223,102200,17294469110,12340,12300,12350,12300,5192
|
|
20240223,102100,17230456030,12310,12290,12310,12270,4618
|
|
20240223,102000,17173677680,12270,12260,12290,12250,6118
|
|
20240223,101900,17098633310,12270,12270,12280,12260,9596
|
|
20240223,101800,16980911250,12280,12260,12280,12250,3241
|
|
20240223,101700,16941170020,12260,12260,12270,12260,1576
|
|
20240223,101600,16921839710,12260,12260,12270,12250,3917
|
|
20240223,101500,16873830130,12260,12260,12270,12240,2252
|
|
20240223,101400,16846246450,12260,12280,12280,12260,1292
|
|
20240223,101300,16830405280,12270,12290,12300,12270,4935
|
|
20240223,101200,16769753910,12290,12260,12300,12260,4652
|
|
20240223,101100,16712625200,12280,12260,12280,12230,4105
|
|
20240223,101000,16662344690,12250,12220,12260,12210,2119
|
|
20240223,100900,16636438160,12220,12260,12270,12200,23425
|
|
20240223,100800,16350079960,12260,12260,12270,12240,12818
|
|
20240223,100700,16193008720,12290,12270,12290,12250,11574
|
|
20240223,100600,16051088430,12270,12310,12310,12260,16078
|
|
20240223,100500,15853737990,12310,12310,12320,12300,1918
|
|
20240223,100400,15830128350,12310,12340,12340,12310,5276
|
|
20240223,100300,15765120680,12320,12350,12380,12320,6531
|
|
20240223,100200,15684490270,12350,12360,12360,12330,3967
|
|
20240223,100100,15635507020,12360,12360,12380,12330,5454
|
|
20240223,100000,15568089800,12350,12290,12360,12290,13487
|
|
20240223,095900,15401869610,12290,12280,12300,12270,3088
|
|
20240223,095800,15363936570,12280,12280,12300,12270,4662
|
|
20240223,095700,15306708750,12280,12340,12340,12280,17011
|
|
20240223,095600,15097328000,12340,12330,12350,12330,6579
|
|
20240223,095500,15016137200,12330,12350,12350,12320,2313
|
|
20240223,095400,14987618480,12340,12340,12350,12330,5387
|
|
20240223,095300,14921145740,12330,12330,12340,12320,3343
|
|
20240223,095200,14879920270,12330,12320,12330,12320,2103
|
|
20240223,095100,14853998730,12320,12320,12330,12310,6320
|
|
20240223,095000,14776132280,12320,12310,12320,12310,6625
|
|
20240223,094900,14694543780,12320,12330,12370,12300,3425
|
|
20240223,094800,14652329390,12330,12370,12370,12280,7384
|
|
20240223,094700,14561357000,12370,12410,12420,12360,12978
|
|
20240223,094600,14400552890,12440,12390,12450,12390,12861
|
|
20240223,094500,14240969580,12390,12390,12400,12370,6801
|
|
20240223,094400,14156684140,12400,12400,12400,12370,9673
|
|
20240223,094300,14036838510,12390,12370,12430,12360,11301
|
|
20240223,094200,13896772890,12370,12290,12370,12280,14804
|
|
20240223,094100,13714511900,12290,12280,12300,12260,8995
|
|
20240223,094000,13604025030,12290,12270,12290,12260,7932
|
|
20240223,093900,13506702020,12260,12260,12280,12260,8578
|
|
20240223,093800,13401514750,12260,12260,12260,12250,8197
|
|
20240223,093700,13301049600,12260,12250,12320,12230,37163
|
|
20240223,093600,12845288540,12250,12260,12270,12230,26735
|
|
20240223,093500,12517735880,12260,12310,12320,12260,12436
|
|
20240223,093400,12365037770,12320,12310,12390,12290,14226
|
|
20240223,093300,12189664300,12310,12360,12360,12300,31078
|
|
20240223,093200,11806832320,12360,12390,12400,12360,12364
|
|
20240223,093100,11653845470,12400,12380,12400,12380,6273
|
|
20240223,093000,11576124980,12390,12390,12420,12370,6638
|
|
20240223,092900,11493942240,12380,12410,12420,12380,15844
|
|
20240223,092800,11297547120,12410,12440,12440,12400,13628
|
|
20240223,092700,11128271360,12440,12420,12440,12420,5680
|
|
20240223,092600,11057673640,12430,12460,12460,12420,11216
|
|
20240223,092500,10918204850,12460,12350,12490,12350,18694
|
|
20240223,092400,10686179040,12360,12350,12370,12340,9285
|
|
20240223,092300,10571560340,12340,12390,12430,12340,23057
|
|
20240223,092200,10286056860,12380,12540,12560,12360,22830
|
|
20240223,092100,10001076160,12560,12400,12570,12340,32974
|
|
20240223,092000,9590505640,12370,12420,12430,12320,24886
|
|
20240223,091900,9282744880,12420,12350,12430,12330,30442
|
|
20240223,091800,8905411380,12350,12380,12380,12250,37714
|
|
20240223,091700,8440960180,12350,12590,12590,12300,33250
|
|
20240223,091600,8026997270,12600,12630,12660,12600,11495
|
|
20240223,091500,7881903220,12650,12570,12660,12530,33218
|
|
20240223,091400,7463274010,12560,12600,12620,12540,39542
|
|
20240223,091300,6966396320,12600,12630,12660,12600,36451
|
|
20240223,091200,6506424830,12640,12670,12700,12620,22675
|
|
20240223,091100,6219694750,12660,12650,12730,12640,10238
|
|
20240223,091000,6089903790,12720,12660,12750,12620,35102
|
|
20240223,090900,5646145120,12660,12850,12850,12630,42299
|
|
20240223,090800,5106769790,12840,12750,12880,12750,24313
|
|
20240223,090700,4794702600,12740,12820,12830,12640,45758
|
|
20240223,090600,4213317570,12830,12870,12900,12800,33897
|
|
20240223,090500,3777289890,12870,13050,13070,12840,45253
|
|
20240223,090400,3190299710,13070,13210,13220,13000,37536
|
|
20240223,090300,2697171000,13210,13010,13230,13010,57253
|
|
20240223,090200,1946276900,13020,13000,13030,12950,49150
|
|
20240223,090100,1307939410,13000,13040,13040,12970,38952
|
|
20240223,090000,801202110,13040,12970,13050,12890,61328
|