656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,195200,4553956420,18120,18120,18120,18120,0
|
|
20240220,195100,4553956420,18120,18120,18120,18120,0
|
|
20240220,195000,4553956420,18120,18120,18120,18120,0
|
|
20240220,194900,4553956420,18120,18120,18120,18120,0
|
|
20240220,194800,4553956420,18120,18120,18120,18120,0
|
|
20240220,194700,4553956420,18120,18120,18120,18120,0
|
|
20240220,194600,4553956420,18120,18120,18120,18120,0
|
|
20240220,194500,4553956420,18120,18120,18120,18120,0
|
|
20240220,194400,4553956420,18120,18120,18120,18120,0
|
|
20240220,194300,4553956420,18120,18120,18120,18120,0
|
|
20240220,194200,4553956420,18120,18120,18120,18120,0
|
|
20240220,194100,4553956420,18120,18120,18120,18120,0
|
|
20240220,194000,4553956420,18120,18120,18120,18120,0
|
|
20240220,193900,4553956420,18120,18120,18120,18120,0
|
|
20240220,193800,4553956420,18120,18120,18120,18120,0
|
|
20240220,193700,4553956420,18120,18120,18120,18120,0
|
|
20240220,193600,4553956420,18120,18120,18120,18120,0
|
|
20240220,193500,4553956420,18120,18120,18120,18120,0
|
|
20240220,193400,4553956420,18120,18120,18120,18120,0
|
|
20240220,193300,4553956420,18120,18120,18120,18120,0
|
|
20240220,193200,4553956420,18120,18120,18120,18120,0
|
|
20240220,193100,4553956420,18120,18120,18120,18120,0
|
|
20240220,193000,4553956420,18120,18120,18120,18120,0
|
|
20240220,192900,4553956420,18120,18120,18120,18120,0
|
|
20240220,192800,4553956420,18120,18120,18120,18120,0
|
|
20240220,192700,4553956420,18120,18120,18120,18120,0
|
|
20240220,192600,4553956420,18120,18120,18120,18120,0
|
|
20240220,192500,4553956420,18120,18120,18120,18120,0
|
|
20240220,192400,4553956420,18120,18120,18120,18120,0
|
|
20240220,192300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,192200,4553956420,18120,18120,18120,18120,0
|
|
20240220,192100,4553956420,18120,18120,18120,18120,0
|
|
20240220,192000,4553956420,18120,18120,18120,18120,0
|
|
20240220,191900,4553956420,18120,18120,18120,18120,0
|
|
20240220,191800,4553956420,18120,18120,18120,18120,0
|
|
20240220,191700,4553956420,18120,18120,18120,18120,0
|
|
20240220,191600,4553956420,18120,18120,18120,18120,0
|
|
20240220,191500,4553956420,18120,18120,18120,18120,0
|
|
20240220,191400,4553956420,18120,18120,18120,18120,0
|
|
20240220,191300,4553956420,18120,18120,18120,18120,0
|
|
20240220,191200,4553956420,18120,18120,18120,18120,0
|
|
20240220,191100,4553956420,18120,18120,18120,18120,0
|
|
20240220,191000,4553956420,18120,18120,18120,18120,0
|
|
20240220,190900,4553956420,18120,18120,18120,18120,0
|
|
20240220,190800,4553956420,18120,18120,18120,18120,0
|
|
20240220,190700,4553956420,18120,18120,18120,18120,0
|
|
20240220,190600,4553956420,18120,18120,18120,18120,0
|
|
20240220,190500,4553956420,18120,18120,18120,18120,0
|
|
20240220,190400,4553956420,18120,18120,18120,18120,0
|
|
20240220,190300,4553956420,18120,18120,18120,18120,0
|
|
20240220,190200,4553956420,18120,18120,18120,18120,0
|
|
20240220,190100,4553956420,18120,18120,18120,18120,0
|
|
20240220,190000,4553956420,18120,18120,18120,18120,0
|
|
20240220,185900,4553956420,18120,18120,18120,18120,0
|
|
20240220,185800,4553956420,18120,18120,18120,18120,0
|
|
20240220,185700,4553956420,18120,18120,18120,18120,0
|
|
20240220,185600,4553956420,18120,18120,18120,18120,0
|
|
20240220,185500,4553956420,18120,18120,18120,18120,0
|
|
20240220,185400,4553956420,18120,18120,18120,18120,0
|
|
20240220,185300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,185200,4553956420,18120,18120,18120,18120,0
|
|
20240220,185100,4553956420,18120,18120,18120,18120,0
|
|
20240220,185000,4553956420,18120,18120,18120,18120,0
|
|
20240220,184900,4553956420,18120,18120,18120,18120,0
|
|
20240220,184800,4553956420,18120,18120,18120,18120,0
|
|
20240220,184700,4553956420,18120,18120,18120,18120,0
|
|
20240220,184600,4553956420,18120,18120,18120,18120,0
|
|
20240220,184500,4553956420,18120,18120,18120,18120,0
|
|
20240220,184400,4553956420,18120,18120,18120,18120,0
|
|
20240220,184300,4553956420,18120,18120,18120,18120,0
|
|
20240220,184200,4553956420,18120,18120,18120,18120,0
|
|
20240220,184100,4553956420,18120,18120,18120,18120,0
|
|
20240220,184000,4553956420,18120,18120,18120,18120,0
|
|
20240220,183900,4553956420,18120,18120,18120,18120,0
|
|
20240220,183800,4553956420,18120,18120,18120,18120,0
|
|
20240220,183700,4553956420,18120,18120,18120,18120,0
|
|
20240220,183600,4553956420,18120,18120,18120,18120,0
|
|
20240220,183500,4553956420,18120,18120,18120,18120,0
|
|
20240220,183400,4553956420,18120,18120,18120,18120,0
|
|
20240220,183300,4553956420,18120,18120,18120,18120,0
|
|
20240220,183200,4553956420,18120,18120,18120,18120,0
|
|
20240220,183100,4553956420,18120,18120,18120,18120,0
|
|
20240220,183000,4553956420,18120,18120,18120,18120,0
|
|
20240220,182900,4553956420,18120,18120,18120,18120,0
|
|
20240220,182800,4553956420,18120,18120,18120,18120,0
|
|
20240220,182700,4553956420,18120,18120,18120,18120,0
|
|
20240220,182600,4553956420,18120,18120,18120,18120,0
|
|
20240220,182500,4553956420,18120,18120,18120,18120,0
|
|
20240220,182400,4553956420,18120,18120,18120,18120,0
|
|
20240220,182300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,182200,4553956420,18120,18120,18120,18120,0
|
|
20240220,182100,4553956420,18120,18120,18120,18120,0
|
|
20240220,182000,4553956420,18120,18120,18120,18120,0
|
|
20240220,181900,4553956420,18120,18120,18120,18120,0
|
|
20240220,181800,4553956420,18120,18120,18120,18120,0
|
|
20240220,181700,4553956420,18120,18120,18120,18120,0
|
|
20240220,181600,4553956420,18120,18120,18120,18120,0
|
|
20240220,181500,4553956420,18120,18120,18120,18120,0
|
|
20240220,181400,4553956420,18120,18120,18120,18120,0
|
|
20240220,181300,4553956420,18120,18120,18120,18120,0
|
|
20240220,181200,4553956420,18120,18120,18120,18120,0
|
|
20240220,181100,4553956420,18120,18120,18120,18120,0
|
|
20240220,181000,4553956420,18120,18120,18120,18120,0
|
|
20240220,180900,4553956420,18120,18120,18120,18120,0
|
|
20240220,180800,4553956420,18120,18120,18120,18120,0
|
|
20240220,180700,4553956420,18120,18120,18120,18120,0
|
|
20240220,180600,4553956420,18120,18120,18120,18120,0
|
|
20240220,180500,4553956420,18120,18120,18120,18120,0
|
|
20240220,180400,4553956420,18120,18120,18120,18120,0
|
|
20240220,180300,4553956420,18120,18120,18120,18120,0
|
|
20240220,180200,4553956420,18120,18120,18120,18120,0
|
|
20240220,180100,4553956420,18120,18120,18120,18120,0
|
|
20240220,180000,4553956420,18120,18120,18120,18120,0
|
|
20240220,175900,4553956420,18120,18120,18120,18120,0
|
|
20240220,175800,4553956420,18120,18120,18120,18120,0
|
|
20240220,175700,4553956420,18120,18120,18120,18120,0
|
|
20240220,175600,4553956420,18120,18120,18120,18120,0
|
|
20240220,175500,4553956420,18120,18120,18120,18120,0
|
|
20240220,175400,4553956420,18120,18120,18120,18120,0
|
|
20240220,175300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,175200,4553956420,18120,18120,18120,18120,0
|
|
20240220,175100,4553956420,18120,18120,18120,18120,0
|
|
20240220,175000,4553956420,18120,18120,18120,18120,0
|
|
20240220,174900,4553956420,18120,18120,18120,18120,0
|
|
20240220,174800,4553956420,18120,18120,18120,18120,0
|
|
20240220,174700,4553956420,18120,18120,18120,18120,0
|
|
20240220,174600,4553956420,18120,18120,18120,18120,0
|
|
20240220,174500,4553956420,18120,18120,18120,18120,0
|
|
20240220,174400,4553956420,18120,18120,18120,18120,0
|
|
20240220,174300,4553956420,18120,18120,18120,18120,0
|
|
20240220,174200,4553956420,18120,18120,18120,18120,0
|
|
20240220,174100,4553956420,18120,18120,18120,18120,0
|
|
20240220,174000,4553956420,18120,18120,18120,18120,0
|
|
20240220,173900,4553956420,18120,18120,18120,18120,0
|
|
20240220,173800,4553956420,18120,18120,18120,18120,0
|
|
20240220,173700,4553956420,18120,18120,18120,18120,0
|
|
20240220,173600,4553956420,18120,18120,18120,18120,0
|
|
20240220,173500,4553956420,18120,18120,18120,18120,0
|
|
20240220,173400,4553956420,18120,18120,18120,18120,0
|
|
20240220,173300,4553956420,18120,18120,18120,18120,0
|
|
20240220,173200,4553956420,18120,18120,18120,18120,0
|
|
20240220,173100,4553956420,18120,18120,18120,18120,0
|
|
20240220,173000,4553956420,18120,18120,18120,18120,0
|
|
20240220,172900,4553956420,18120,18120,18120,18120,0
|
|
20240220,172800,4553956420,18120,18120,18120,18120,0
|
|
20240220,172700,4553956420,18120,18120,18120,18120,0
|
|
20240220,172600,4553956420,18120,18120,18120,18120,0
|
|
20240220,172500,4553956420,18120,18120,18120,18120,0
|
|
20240220,172400,4553956420,18120,18120,18120,18120,0
|
|
20240220,172300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,172200,4553956420,18120,18120,18120,18120,0
|
|
20240220,172100,4553956420,18120,18120,18120,18120,0
|
|
20240220,172000,4553956420,18120,18120,18120,18120,0
|
|
20240220,171900,4553956420,18120,18120,18120,18120,0
|
|
20240220,171800,4553956420,18120,18120,18120,18120,0
|
|
20240220,171700,4553956420,18120,18120,18120,18120,0
|
|
20240220,171600,4553956420,18120,18120,18120,18120,0
|
|
20240220,171500,4553956420,18120,18120,18120,18120,0
|
|
20240220,171400,4553956420,18120,18120,18120,18120,0
|
|
20240220,171300,4553956420,18120,18120,18120,18120,0
|
|
20240220,171200,4553956420,18120,18120,18120,18120,0
|
|
20240220,171100,4553956420,18120,18120,18120,18120,0
|
|
20240220,171000,4553956420,18120,18120,18120,18120,0
|
|
20240220,170900,4553956420,18120,18120,18120,18120,0
|
|
20240220,170800,4553956420,18120,18120,18120,18120,0
|
|
20240220,170700,4553956420,18120,18120,18120,18120,0
|
|
20240220,170600,4553956420,18120,18120,18120,18120,0
|
|
20240220,170500,4553956420,18120,18120,18120,18120,0
|
|
20240220,170400,4553956420,18120,18120,18120,18120,0
|
|
20240220,170300,4553956420,18120,18120,18120,18120,0
|
|
20240220,170200,4553956420,18120,18120,18120,18120,0
|
|
20240220,170100,4553956420,18120,18120,18120,18120,0
|
|
20240220,170000,4553956420,18120,18120,18120,18120,0
|
|
20240220,165900,4553956420,18120,18120,18120,18120,0
|
|
20240220,165800,4553956420,18120,18120,18120,18120,0
|
|
20240220,165700,4553956420,18120,18120,18120,18120,0
|
|
20240220,165600,4553956420,18120,18120,18120,18120,0
|
|
20240220,165500,4553956420,18120,18120,18120,18120,0
|
|
20240220,165400,4553956420,18120,18120,18120,18120,0
|
|
20240220,165300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,165200,4553956420,18120,18120,18120,18120,0
|
|
20240220,165100,4553956420,18120,18120,18120,18120,0
|
|
20240220,165000,4553956420,18120,18120,18120,18120,0
|
|
20240220,164900,4553956420,18120,18120,18120,18120,0
|
|
20240220,164800,4553956420,18120,18120,18120,18120,0
|
|
20240220,164700,4553956420,18120,18120,18120,18120,0
|
|
20240220,164600,4553956420,18120,18120,18120,18120,0
|
|
20240220,164500,4553956420,18120,18120,18120,18120,0
|
|
20240220,164400,4553956420,18120,18120,18120,18120,0
|
|
20240220,164300,4553956420,18120,18120,18120,18120,0
|
|
20240220,164200,4553956420,18120,18120,18120,18120,0
|
|
20240220,164100,4553956420,18120,18120,18120,18120,0
|
|
20240220,164000,4553956420,18120,18120,18120,18120,0
|
|
20240220,163900,4553956420,18120,18120,18120,18120,0
|
|
20240220,163800,4553956420,18120,18120,18120,18120,0
|
|
20240220,163700,4553956420,18120,18120,18120,18120,0
|
|
20240220,163600,4553956420,18120,18120,18120,18120,0
|
|
20240220,163500,4553956420,18120,18120,18120,18120,0
|
|
20240220,163400,4553956420,18120,18120,18120,18120,0
|
|
20240220,163300,4553956420,18120,18120,18120,18120,0
|
|
20240220,163200,4553956420,18120,18120,18120,18120,0
|
|
20240220,163100,4553956420,18120,18120,18120,18120,0
|
|
20240220,163000,4553956420,18120,18120,18120,18120,0
|
|
20240220,162900,4553956420,18120,18120,18120,18120,0
|
|
20240220,162800,4553956420,18120,18120,18120,18120,0
|
|
20240220,162700,4553956420,18120,18120,18120,18120,0
|
|
20240220,162600,4553956420,18120,18120,18120,18120,0
|
|
20240220,162500,4553956420,18120,18120,18120,18120,0
|
|
20240220,162400,4553956420,18120,18120,18120,18120,0
|
|
20240220,162300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,162200,4553956420,18120,18120,18120,18120,0
|
|
20240220,162100,4553956420,18120,18120,18120,18120,0
|
|
20240220,162000,4553956420,18120,18120,18120,18120,0
|
|
20240220,161900,4553956420,18120,18120,18120,18120,0
|
|
20240220,161800,4553956420,18120,18120,18120,18120,0
|
|
20240220,161700,4553956420,18120,18120,18120,18120,0
|
|
20240220,161600,4553956420,18120,18120,18120,18120,0
|
|
20240220,161500,4553956420,18120,18120,18120,18120,0
|
|
20240220,161400,4553956420,18120,18120,18120,18120,0
|
|
20240220,161300,4553956420,18120,18120,18120,18120,0
|
|
20240220,161200,4553956420,18120,18120,18120,18120,0
|
|
20240220,161100,4553956420,18120,18120,18120,18120,0
|
|
20240220,161000,4553956420,18120,18120,18120,18120,0
|
|
20240220,160900,4553956420,18120,18120,18120,18120,0
|
|
20240220,160800,4553956420,18120,18120,18120,18120,0
|
|
20240220,160700,4553956420,18120,18120,18120,18120,0
|
|
20240220,160600,4553956420,18120,18120,18120,18120,0
|
|
20240220,160500,4553956420,18120,18120,18120,18120,0
|
|
20240220,160400,4553956420,18120,18120,18120,18120,0
|
|
20240220,160300,4553956420,18120,18120,18120,18120,0
|
|
20240220,160200,4553956420,18120,18120,18120,18120,0
|
|
20240220,160100,4553956420,18120,18120,18120,18120,0
|
|
20240220,160000,4553956420,18120,18120,18120,18120,0
|
|
20240220,155900,4553956420,18120,18120,18120,18120,0
|
|
20240220,155800,4553956420,18120,18120,18120,18120,0
|
|
20240220,155700,4553956420,18120,18120,18120,18120,0
|
|
20240220,155600,4553956420,18120,18120,18120,18120,0
|
|
20240220,155500,4553956420,18120,18120,18120,18120,0
|
|
20240220,155400,4553956420,18120,18120,18120,18120,0
|
|
20240220,155300,4553956420,18120,18120,18120,18120,4844
|
|
20240220,155200,4553956420,18120,18120,18120,18120,0
|
|
20240220,155100,4553956420,18120,18120,18120,18120,0
|
|
20240220,155000,4553956420,18120,18120,18120,18120,0
|
|
20240220,154900,4553956420,18120,18120,18120,18120,0
|
|
20240220,154800,4553956420,18120,18120,18120,18120,0
|
|
20240220,154700,4553956420,18120,18120,18120,18120,0
|
|
20240220,154600,4553956420,18120,18120,18120,18120,0
|
|
20240220,154500,4553956420,18120,18120,18120,18120,0
|
|
20240220,154400,4553956420,18120,18120,18120,18120,0
|
|
20240220,154300,4553956420,18120,18120,18120,18120,0
|
|
20240220,154200,4553956420,18120,18120,18120,18120,0
|
|
20240220,154100,4553956420,18120,18120,18120,18120,0
|
|
20240220,154000,4553956420,18120,18120,18120,18120,0
|
|
20240220,153900,4553956420,18120,18120,18120,18120,0
|
|
20240220,153800,4553956420,18120,18120,18120,18120,0
|
|
20240220,153700,4553956420,18120,18120,18120,18120,0
|
|
20240220,153600,4553956420,18120,18120,18120,18120,0
|
|
20240220,153500,4553956420,18120,18120,18120,18120,0
|
|
20240220,153400,4553956420,18120,18120,18120,18120,0
|
|
20240220,153300,4553956420,18120,18120,18120,18120,0
|
|
20240220,153200,4553956420,18120,18120,18120,18120,0
|
|
20240220,153100,4553956420,18120,18120,18120,18120,0
|
|
20240220,153000,4553956420,18120,18120,18120,18120,4844
|
|
20240220,152900,4466183140,18160,18160,18160,18160,0
|
|
20240220,152800,4466183140,18160,18160,18160,18160,0
|
|
20240220,152700,4466183140,18160,18160,18160,18160,0
|
|
20240220,152600,4466183140,18160,18160,18160,18160,0
|
|
20240220,152500,4466183140,18160,18160,18160,18160,0
|
|
20240220,152400,4466183140,18160,18160,18160,18160,0
|
|
20240220,152300,4466183140,18160,18160,18160,18160,0
|
|
20240220,152200,4466183140,18160,18160,18160,18160,0
|
|
20240220,152100,4466183140,18160,18160,18160,18160,0
|
|
20240220,152000,4466183140,18160,18160,18160,18160,0
|
|
20240220,151900,4466183140,18160,18160,18160,18150,450
|
|
20240220,151800,4458011790,18150,18150,18160,18150,2000
|
|
20240220,151700,4421711700,18150,18150,18160,18150,1060
|
|
20240220,151600,4402472420,18150,18150,18150,18150,433
|
|
20240220,151500,4394613470,18150,18160,18160,18150,188
|
|
20240220,151400,4391199920,18160,18150,18160,18150,196
|
|
20240220,151300,4387641030,18160,18150,18160,18150,319
|
|
20240220,151200,4381848680,18150,18150,18150,18140,287
|
|
20240220,151100,4376640340,18150,18150,18160,18150,43
|
|
20240220,151000,4375859790,18150,18130,18160,18130,1213
|
|
20240220,150900,4353865300,18120,18120,18130,18120,1056
|
|
20240220,150800,4334722020,18120,18120,18150,18110,504
|
|
20240220,150700,4325589380,18120,18140,18160,18120,777
|
|
20240220,150600,4311503130,18130,18160,18160,18130,1439
|
|
20240220,150500,4285383380,18160,18180,18180,18150,386
|
|
20240220,150400,4278369210,18180,18190,18190,18180,198
|
|
20240220,150300,4274767850,18190,18170,18190,18170,126
|
|
20240220,150200,4272476330,18170,18170,18170,18160,234
|
|
20240220,150100,4268225430,18160,18160,18190,18160,78
|
|
20240220,150000,4266807450,18160,18160,18200,18160,120
|
|
20240220,145900,4264628040,18160,18160,18200,18160,168
|
|
20240220,145800,4261576720,18170,18170,18200,18170,443
|
|
20240220,145700,4253527020,18170,18200,18200,18170,548
|
|
20240220,145600,4243563520,18180,18180,18200,18180,167
|
|
20240220,145500,4240525390,18200,18180,18200,18180,290
|
|
20240220,145400,4235251550,18200,18180,18200,18180,147
|
|
20240220,145300,4232576350,18200,18200,18200,18160,52
|
|
20240220,145200,4231630150,18200,18150,18200,18150,767
|
|
20240220,145100,4217696440,18150,18200,18200,18150,212
|
|
20240220,145000,4213848490,18200,18200,18200,18200,200
|
|
20240220,144900,4210208490,18200,18190,18200,18130,2451
|
|
20240220,144800,4165708430,18190,18200,18230,18190,160
|
|
20240220,144700,4162795300,18200,18200,18230,18200,130
|
|
20240220,144600,4160428740,18220,18210,18230,18200,187
|
|
20240220,144500,4157023420,18220,18210,18220,18200,394
|
|
20240220,144400,4149848140,18220,18210,18220,18210,58
|
|
20240220,144300,4148791600,18210,18210,18230,18190,372
|
|
20240220,144200,4142018490,18220,18200,18220,18190,252
|
|
20240220,144100,4137430400,18210,18170,18230,18170,119
|
|
20240220,144000,4135264100,18190,18170,18190,18170,81
|
|
20240220,143900,4133790850,18170,18190,18190,18170,335
|
|
20240220,143800,4127700960,18180,18180,18230,18170,219
|
|
20240220,143700,4123716970,18180,18190,18190,18180,1079
|
|
20240220,143600,4104097440,18190,18180,18190,18180,846
|
|
20240220,143500,4088714700,18180,18190,18190,18170,401
|
|
20240220,143400,4081424720,18180,18180,18180,18180,381
|
|
20240220,143300,4074498140,18170,18170,18170,18170,159
|
|
20240220,143200,4071609110,18170,18180,18190,18160,840
|
|
20240220,143100,4056347070,18190,18200,18200,18190,838
|
|
20240220,143000,4041102220,18200,18200,18200,18200,100
|
|
20240220,142900,4039282220,18230,18230,18230,18230,0
|
|
20240220,142800,4039282220,18230,18200,18230,18200,11
|
|
20240220,142700,4039081990,18190,18220,18230,18190,1207
|
|
20240220,142600,4017106090,18230,18240,18240,18230,72
|
|
20240220,142500,4015793160,18260,18260,18260,18260,50
|
|
20240220,142400,4014880160,18250,18250,18250,18250,15
|
|
20240220,142300,4014606410,18250,18260,18260,18250,12
|
|
20240220,142200,4014387300,18250,18250,18250,18250,100
|
|
20240220,142100,4012562300,18250,18240,18250,18220,172
|
|
20240220,142000,4009427170,18250,18230,18250,18230,49
|
|
20240220,141900,4008532980,18260,18260,18260,18260,98
|
|
20240220,141800,4006743500,18250,18260,18260,18210,1108
|
|
20240220,141700,3986554180,18220,18230,18260,18210,1249
|
|
20240220,141600,3963793820,18240,18250,18260,18210,91
|
|
20240220,141500,3962134970,18260,18200,18260,18200,623
|
|
20240220,141400,3950794640,18210,18220,18260,18210,549
|
|
20240220,141300,3940794090,18260,18210,18260,18210,73
|
|
20240220,141200,3939464710,18200,18190,18200,18190,95
|
|
20240220,141100,3937736190,18200,18190,18200,18190,164
|
|
20240220,141000,3934753020,18180,18190,18190,18180,1151
|
|
20240220,140900,3913826220,18200,18240,18250,18190,3546
|
|
20240220,140800,3849252710,18280,18240,18280,18240,31
|
|
20240220,140700,3848687230,18230,18240,18240,18230,257
|
|
20240220,140600,3844001620,18230,18250,18250,18230,534
|
|
20240220,140500,3834261030,18250,18260,18260,18250,259
|
|
20240220,140400,3829532150,18260,18270,18270,18260,190
|
|
20240220,140300,3826062000,18310,18310,18310,18310,1
|
|
20240220,140200,3826043690,18320,18320,18320,18320,1
|
|
20240220,140100,3826025370,18270,18320,18330,18270,1504
|
|
20240220,140000,3798482230,18280,18270,18280,18270,104
|
|
20240220,135900,3796581140,18270,18330,18340,18270,140
|
|
20240220,135800,3794022740,18330,18320,18340,18320,373
|
|
20240220,135700,3787186190,18320,18280,18320,18260,563
|
|
20240220,135600,3776888650,18270,18270,18270,18270,0
|
|
20240220,135500,3776888650,18270,18270,18280,18270,31
|
|
20240220,135400,3776322260,18270,18270,18270,18270,82
|
|
20240220,135300,3774824120,18230,18270,18270,18230,720
|
|
20240220,135200,3761687200,18260,18260,18260,18250,541
|
|
20240220,135100,3751812540,18260,18260,18260,18260,56
|
|
20240220,135000,3750789980,18260,18260,18270,18260,368
|
|
20240220,134900,3744070290,18260,18260,18260,18260,20
|
|
20240220,134800,3743705090,18280,18270,18280,18270,25
|
|
20240220,134700,3743248100,18270,18270,18270,18270,209
|
|
20240220,134600,3739429670,18270,18280,18280,18270,32
|
|
20240220,134500,3738844760,18270,18280,18280,18270,11
|
|
20240220,134400,3738643780,18280,18300,18300,18280,968
|
|
20240220,134300,3720938380,18300,18320,18320,18300,77
|
|
20240220,134200,3719529240,18300,18300,18300,18300,100
|
|
20240220,134100,3717699240,18300,18300,18300,18300,306
|
|
20240220,134000,3712099440,18300,18320,18330,18300,997
|
|
20240220,133900,3693840160,18330,18330,18340,18320,320
|
|
20240220,133800,3687976810,18330,18330,18330,18330,266
|
|
20240220,133700,3683101030,18340,18360,18360,18340,398
|
|
20240220,133600,3675800420,18350,18340,18350,18340,343
|
|
20240220,133500,3669506400,18350,18350,18350,18350,0
|
|
20240220,133400,3669506400,18350,18340,18350,18340,11
|
|
20240220,133300,3669304620,18340,18340,18340,18330,212
|
|
20240220,133200,3665417590,18350,18350,18350,18330,158
|
|
20240220,133100,3662518490,18350,18320,18350,18320,75
|
|
20240220,133000,3661143530,18350,18330,18350,18320,1122
|
|
20240220,132900,3640564480,18320,18320,18320,18270,1641
|
|
20240220,132800,3610574710,18320,18320,18320,18320,209
|
|
20240220,132700,3606745830,18280,18290,18330,18280,2337
|
|
20240220,132600,3563983090,18290,18300,18300,18290,330
|
|
20240220,132500,3557947190,18300,18320,18320,18300,770
|
|
20240220,132400,3543850300,18320,18310,18320,18310,879
|
|
20240220,132300,3527747290,18310,18320,18320,18310,1021
|
|
20240220,132200,3509052680,18310,18310,18310,18300,177
|
|
20240220,132100,3505811840,18310,18280,18310,18280,2319
|
|
20240220,132000,3463381760,18280,18280,18280,18280,54
|
|
20240220,131900,3462394640,18280,18280,18280,18280,11
|
|
20240220,131800,3462193560,18290,18290,18290,18280,247
|
|
20240220,131700,3457676110,18290,18300,18300,18290,202
|
|
20240220,131600,3453981470,18290,18270,18290,18260,3087
|
|
20240220,131500,3397572720,18250,18250,18250,18250,35
|
|
20240220,131400,3396933970,18270,18270,18270,18270,1
|
|
20240220,131300,3396915700,18270,18270,18270,18270,0
|
|
20240220,131200,3396915700,18270,18270,18270,18270,0
|
|
20240220,131100,3396915700,18270,18270,18270,18270,956
|
|
20240220,131000,3379449580,18270,18270,18270,18270,1
|
|
20240220,130900,3379431310,18270,18270,18270,18270,0
|
|
20240220,130800,3379431310,18270,18270,18270,18270,0
|
|
20240220,130700,3379431310,18270,18270,18270,18270,1
|
|
20240220,130600,3379413040,18270,18270,18270,18270,10
|
|
20240220,130500,3379230340,18280,18280,18280,18280,10
|
|
20240220,130400,3379047540,18250,18280,18280,18250,11
|
|
20240220,130300,3378846490,18270,18230,18270,18230,432
|
|
20240220,130200,3370958730,18250,18250,18250,18230,50
|
|
20240220,130100,3370046610,18220,18240,18280,18220,913
|
|
20240220,130000,3353383600,18230,18280,18280,18230,521
|
|
20240220,125900,3343879340,18280,18280,18280,18280,50
|
|
20240220,125800,3342965340,18280,18280,18280,18280,150
|
|
20240220,125700,3340223340,18280,18280,18280,18280,50
|
|
20240220,125600,3339309340,18250,18240,18250,18240,125
|
|
20240220,125500,3337029260,18240,18240,18240,18230,306
|
|
20240220,125400,3331450820,18240,18240,18240,18240,254
|
|
20240220,125300,3326817860,18240,18240,18240,18240,50
|
|
20240220,125200,3325905860,18240,18240,18240,18240,0
|
|
20240220,125100,3325905860,18240,18240,18240,18240,62
|
|
20240220,125000,3324774980,18240,18230,18240,18230,40
|
|
20240220,124900,3324045680,18240,18240,18240,18230,575
|
|
20240220,124800,3313558780,18240,18250,18250,18240,620
|
|
20240220,124700,3302249960,18250,18250,18250,18250,42
|
|
20240220,124600,3301483460,18250,18250,18250,18250,150
|
|
20240220,124500,3298745960,18250,18250,18250,18250,1
|
|
20240220,124400,3298727710,18250,18240,18250,18240,49
|
|
20240220,124300,3297833510,18240,18260,18260,18230,422
|
|
20240220,124200,3290136000,18270,18240,18270,18240,184
|
|
20240220,124100,3286777490,18250,18260,18260,18250,21
|
|
20240220,124000,3286394130,18230,18240,18240,18230,15
|
|
20240220,123900,3286120540,18240,18250,18250,18240,504
|
|
20240220,123800,3276925290,18250,18250,18250,18250,26
|
|
20240220,123700,3276450790,18260,18280,18280,18260,234
|
|
20240220,123600,3272173470,18280,18280,18280,18280,0
|
|
20240220,123500,3272173470,18280,18280,18280,18280,0
|
|
20240220,123400,3272173470,18280,18280,18280,18280,349
|
|
20240220,123300,3265793750,18280,18280,18280,18280,10
|
|
20240220,123200,3265610950,18280,18250,18280,18250,1109
|
|
20240220,123100,3245371580,18240,18240,18240,18240,74
|
|
20240220,123000,3244021820,18230,18230,18230,18230,55
|
|
20240220,122900,3243019170,18230,18230,18230,18230,92
|
|
20240220,122800,3241342010,18230,18240,18240,18230,165
|
|
20240220,122700,3238332440,18240,18240,18240,18240,193
|
|
20240220,122600,3234812120,18250,18250,18250,18250,0
|
|
20240220,122500,3234812120,18250,18250,18250,18250,22
|
|
20240220,122400,3234410620,18240,18250,18250,18240,145
|
|
20240220,122300,3231764710,18280,18280,18280,18280,0
|
|
20240220,122200,3231764710,18280,18280,18280,18280,0
|
|
20240220,122100,3231764710,18280,18250,18280,18250,690
|
|
20240220,122000,3219167510,18250,18280,18280,18250,712
|
|
20240220,121900,3206161600,18280,18280,18280,18280,2
|
|
20240220,121800,3206125040,18280,18280,18280,18280,109
|
|
20240220,121700,3204132520,18250,18250,18250,18250,64
|
|
20240220,121600,3202964520,18250,18250,18250,18250,41
|
|
20240220,121500,3202216270,18250,18250,18280,18240,434
|
|
20240220,121400,3194292210,18250,18230,18280,18230,454
|
|
20240220,121300,3186000090,18230,18220,18230,18220,469
|
|
20240220,121200,3177450420,18220,18220,18230,18220,186
|
|
20240220,121100,3174060150,18230,18250,18250,18230,395
|
|
20240220,121000,3166852440,18260,18260,18260,18260,39
|
|
20240220,120900,3166140300,18260,18260,18260,18260,127
|
|
20240220,120800,3163821280,18260,18260,18260,18260,351
|
|
20240220,120700,3157412020,18260,18260,18260,18260,99
|
|
20240220,120600,3155604280,18260,18260,18260,18260,100
|
|
20240220,120500,3153778280,18270,18270,18270,18270,95
|
|
20240220,120400,3152042630,18280,18280,18280,18280,1
|
|
20240220,120300,3152024350,18280,18280,18280,18280,1
|
|
20240220,120200,3152006070,18280,18260,18280,18250,40
|
|
20240220,120100,3151275140,18260,18260,18260,18260,201
|
|
20240220,120000,3147604880,18260,18270,18270,18260,159
|
|
20240220,115900,3144701430,18280,18280,18280,18280,10
|
|
20240220,115800,3144518630,18290,18300,18300,18290,209
|
|
20240220,115700,3140695950,18300,18300,18300,18300,97
|
|
20240220,115600,3138920850,18300,18300,18300,18300,262
|
|
20240220,115500,3134126250,18300,18300,18300,18300,1015
|
|
20240220,115400,3115551750,18290,18290,18290,18290,185
|
|
20240220,115300,3112168100,18290,18290,18290,18290,0
|
|
20240220,115200,3112168100,18290,18290,18290,18290,0
|
|
20240220,115100,3112168100,18290,18290,18290,18290,123
|
|
20240220,115000,3109918430,18290,18280,18290,18280,267
|
|
20240220,114900,3105035340,18280,18250,18290,18250,190
|
|
20240220,114800,3101561480,18240,18240,18240,18240,0
|
|
20240220,114700,3101561480,18240,18270,18270,18240,356
|
|
20240220,114600,3095066470,18260,18270,18270,18260,543
|
|
20240220,114500,3085147130,18260,18260,18260,18260,4
|
|
20240220,114400,3085074090,18260,18260,18260,18260,129
|
|
20240220,114300,3082718550,18250,18250,18250,18250,2
|
|
20240220,114200,3082682050,18250,18250,18250,18250,23
|
|
20240220,114100,3082262300,18250,18290,18290,18250,1190
|
|
20240220,114000,3060520480,18290,18290,18290,18290,25
|
|
20240220,113900,3060063230,18290,18300,18300,18290,257
|
|
20240220,113800,3055362680,18300,18300,18300,18300,195
|
|
20240220,113700,3051794180,18300,18310,18310,18300,40
|
|
20240220,113600,3051061880,18310,18310,18310,18300,27
|
|
20240220,113500,3050567610,18310,18310,18310,18290,113
|
|
20240220,113400,3048498780,18320,18320,18320,18320,2
|
|
20240220,113300,3048462140,18320,18320,18320,18320,4
|
|
20240220,113200,3048388860,18320,18280,18320,18280,3
|
|
20240220,113100,3048333950,18320,18320,18320,18280,280
|
|
20240220,113000,3043207950,18280,18320,18320,18280,43
|
|
20240220,112900,3042420710,18320,18280,18320,18280,674
|
|
20240220,112800,3030085490,18270,18270,18270,18270,0
|
|
20240220,112700,3030085490,18270,18270,18270,18270,10
|
|
20240220,112600,3029902790,18280,18280,18280,18280,1
|
|
20240220,112500,3029884510,18240,18260,18260,18240,598
|
|
20240220,112400,3018971400,18260,18260,18260,18260,8
|
|
20240220,112300,3018825320,18280,18300,18300,18280,134
|
|
20240220,112200,3016373460,18270,18270,18270,18270,137
|
|
20240220,112100,3013870470,18250,18250,18250,18250,107
|
|
20240220,112000,3011917720,18240,18240,18240,18240,46
|
|
20240220,111900,3011078680,18240,18260,18260,18240,80
|
|
20240220,111800,3009618780,18260,18250,18260,18250,60
|
|
20240220,111700,3008523700,18240,18220,18240,18220,363
|
|
20240220,111600,3001902720,18210,18210,18210,18210,0
|
|
20240220,111500,3001902720,18210,18200,18210,18200,961
|
|
20240220,111400,2984408430,18200,18210,18210,18200,837
|
|
20240220,111300,2969173610,18210,18220,18220,18210,149
|
|
20240220,111200,2966459700,18220,18220,18220,18210,286
|
|
20240220,111100,2961250940,18220,18220,18220,18220,39
|
|
20240220,111000,2960540360,18210,18210,18210,18210,876
|
|
20240220,110900,2944588400,18210,18210,18210,18200,728
|
|
20240220,110800,2931331720,18210,18210,18220,18210,1726
|
|
20240220,110700,2899901140,18210,18240,18240,18210,6552
|
|
20240220,110600,2780491340,18240,18240,18240,18230,1352
|
|
20240220,110500,2755830880,18240,18250,18250,18240,1682
|
|
20240220,110400,2725143940,18250,18260,18260,18250,640
|
|
20240220,110300,2713461170,18270,18270,18270,18270,1
|
|
20240220,110200,2713442900,18270,18320,18320,18270,4175
|
|
20240220,110100,2637051650,18320,18320,18320,18320,62
|
|
20240220,110000,2635915810,18320,18330,18330,18320,542
|
|
20240220,105900,2625986220,18320,18320,18320,18320,262
|
|
20240220,105800,2621186380,18310,18330,18330,18310,30
|
|
20240220,105700,2620636580,18330,18330,18330,18330,81
|
|
20240220,105600,2619151850,18330,18330,18330,18310,214
|
|
20240220,105500,2615232570,18330,18310,18330,18310,132
|
|
20240220,105400,2612813630,18320,18330,18330,18310,231
|
|
20240220,105300,2608581730,18340,18360,18400,18340,1056
|
|
20240220,105200,2589194180,18370,18400,18410,18370,1106
|
|
20240220,105100,2568872050,18400,18420,18430,18400,1701
|
|
20240220,105000,2537541740,18410,18390,18430,18390,1543
|
|
20240220,104900,2509117340,18410,18400,18420,18400,492
|
|
20240220,104800,2500058850,18400,18370,18400,18360,1915
|
|
20240220,104700,2464848990,18370,18340,18370,18330,841
|
|
20240220,104600,2449412930,18330,18350,18350,18310,114
|
|
20240220,104500,2447323850,18350,18350,18360,18300,943
|
|
20240220,104400,2430039870,18350,18310,18350,18310,2007
|
|
20240220,104300,2393252000,18310,18310,18310,18310,121
|
|
20240220,104200,2391036490,18310,18310,18310,18310,107
|
|
20240220,104100,2389077320,18320,18320,18320,18310,188
|
|
20240220,104000,2385634130,18310,18330,18330,18300,219
|
|
20240220,103900,2381619970,18330,18340,18340,18330,27
|
|
20240220,103800,2381124960,18330,18290,18330,18290,2163
|
|
20240220,103700,2341524890,18270,18280,18280,18270,431
|
|
20240220,103600,2333647060,18290,18280,18290,18280,121
|
|
20240220,103500,2331434180,18280,18270,18280,18270,347
|
|
20240220,103400,2325092520,18270,18270,18270,18270,34
|
|
20240220,103300,2324471340,18260,18260,18260,18260,0
|
|
20240220,103200,2324471340,18260,18260,18260,18260,180
|
|
20240220,103100,2321184540,18240,18280,18280,18240,1000
|
|
20240220,103000,2302942230,18300,18270,18300,18270,60
|
|
20240220,102900,2301844530,18250,18300,18300,18250,2001
|
|
20240220,102800,2265314010,18270,18270,18270,18270,0
|
|
20240220,102700,2265314010,18270,18290,18290,18270,470
|
|
20240220,102600,2256726010,18290,18310,18320,18290,429
|
|
20240220,102500,2248870670,18320,18310,18320,18280,387
|
|
20240220,102400,2241784020,18320,18310,18320,18310,40
|
|
20240220,102300,2241051280,18310,18310,18310,18310,1
|
|
20240220,102200,2241032970,18320,18310,18320,18310,167
|
|
20240220,102100,2237973540,18290,18280,18290,18280,384
|
|
20240220,102000,2230951280,18270,18260,18270,18260,129
|
|
20240220,101900,2228594590,18260,18270,18270,18260,240
|
|
20240220,101800,2224211650,18270,18270,18270,18270,51
|
|
20240220,101700,2223279880,18250,18260,18260,18250,301
|
|
20240220,101600,2217785350,18260,18260,18260,18260,208
|
|
20240220,101500,2213987270,18250,18260,18260,18250,261
|
|
20240220,101400,2209222430,18260,18270,18270,18260,325
|
|
20240220,101300,2203286030,18260,18250,18260,18250,221
|
|
20240220,101200,2199250720,18250,18250,18250,18250,2
|
|
20240220,101100,2199214220,18250,18250,18250,18250,33
|
|
20240220,101000,2198611970,18260,18260,18260,18250,131
|
|
20240220,100900,2196220110,18260,18270,18270,18260,389
|
|
20240220,100800,2189115300,18260,18280,18280,18260,1277
|
|
20240220,100700,2165787470,18290,18300,18300,18290,371
|
|
20240220,100600,2159000690,18320,18320,18330,18300,374
|
|
20240220,100500,2152148560,18320,18320,18330,18320,285
|
|
20240220,100400,2146926350,18330,18370,18370,18330,418
|
|
20240220,100300,2139258260,18340,18400,18400,18340,1717
|
|
20240220,100200,2107713130,18400,18370,18400,18370,891
|
|
20240220,100100,2091329390,18380,18360,18380,18330,488
|
|
20240220,100000,2082364310,18320,18290,18390,18290,7610
|
|
20240220,095900,1943028530,18290,18250,18290,18250,394
|
|
20240220,095800,1935830550,18250,18270,18300,18250,1907
|
|
20240220,095700,1900975510,18260,18290,18300,18260,1002
|
|
20240220,095600,1882648830,18270,18230,18270,18230,1727
|
|
20240220,095500,1851134980,18240,18210,18240,18200,3021
|
|
20240220,095400,1796151710,18210,18230,18230,18210,413
|
|
20240220,095300,1788625340,18240,18230,18250,18230,806
|
|
20240220,095200,1773917810,18240,18220,18250,18220,446
|
|
20240220,095100,1765784120,18200,18230,18250,18200,2520
|
|
20240220,095000,1719882160,18220,18190,18230,18190,902
|
|
20240220,094900,1703459530,18190,18130,18190,18130,1147
|
|
20240220,094800,1682637510,18130,18130,18130,18130,2
|
|
20240220,094700,1682601250,18110,18100,18130,18100,1811
|
|
20240220,094600,1649814760,18100,18100,18100,18090,330
|
|
20240220,094500,1643844310,18100,18090,18100,18090,1245
|
|
20240220,094400,1621316290,18100,18100,18100,18090,441
|
|
20240220,094300,1613336460,18100,18100,18100,18090,599
|
|
20240220,094200,1602495950,18100,18090,18100,18090,1462
|
|
20240220,094100,1576040310,18080,18110,18110,18080,2335
|
|
20240220,094000,1533792180,18110,18130,18130,18110,1262
|
|
20240220,093900,1510921720,18130,18130,18130,18120,101
|
|
20240220,093800,1509090600,18130,18130,18180,18130,140
|
|
20240220,093700,1506552300,18120,18110,18120,18100,636
|
|
20240220,093600,1495034310,18100,18100,18110,18090,468
|
|
20240220,093500,1486565310,18100,18090,18100,18090,230
|
|
20240220,093400,1482404100,18080,18090,18100,18080,2126
|
|
20240220,093300,1443950430,18090,18090,18130,18080,1736
|
|
20240220,093200,1412553200,18090,18090,18100,18080,1569
|
|
20240220,093100,1384162480,18100,18130,18130,18090,3553
|
|
20240220,093000,1319830490,18130,18130,18130,18120,629
|
|
20240220,092900,1308432880,18130,18170,18180,18120,166
|
|
20240220,092800,1305420130,18180,18100,18180,18100,317
|
|
20240220,092700,1299673400,18100,18130,18140,18100,472
|
|
20240220,092600,1291125020,18130,18120,18130,18110,391
|
|
20240220,092500,1284040530,18120,18100,18130,18100,1201
|
|
20240220,092400,1262285840,18100,18080,18100,18080,1189
|
|
20240220,092300,1240783110,18090,18090,18100,18090,930
|
|
20240220,092200,1223959310,18090,18090,18090,18080,628
|
|
20240220,092100,1212602170,18090,18090,18090,18080,1437
|
|
20240220,092000,1186609130,18090,18100,18110,18090,1139
|
|
20240220,091900,1165993790,18100,18110,18120,18100,1294
|
|
20240220,091800,1142567530,18110,18100,18120,18090,360
|
|
20240220,091700,1136048280,18090,18080,18110,18070,1180
|
|
20240220,091600,1114712240,18080,18120,18120,18060,2134
|
|
20240220,091500,1076119990,18120,18130,18130,18110,1401
|
|
20240220,091400,1050737420,18130,18200,18200,18110,7341
|
|
20240220,091300,917401440,18210,18240,18240,18200,3192
|
|
20240220,091200,859240020,18250,18300,18310,18250,1519
|
|
20240220,091100,831492360,18300,18250,18300,18240,954
|
|
20240220,091000,814063390,18250,18290,18300,18250,5206
|
|
20240220,090900,719001590,18290,18270,18290,18250,3584
|
|
20240220,090800,653533130,18270,18360,18360,18270,6038
|
|
20240220,090700,542944980,18360,18360,18370,18350,1134
|
|
20240220,090600,522124920,18360,18370,18400,18360,2180
|
|
20240220,090500,482091090,18380,18450,18450,18370,2223
|
|
20240220,090400,441211280,18490,18430,18500,18390,1198
|
|
20240220,090300,419138980,18430,18520,18560,18420,2838
|
|
20240220,090200,366594180,18530,18440,18530,18350,7708
|
|
20240220,090100,224361830,18440,18430,18470,18430,891
|
|
20240220,090000,207930020,18440,18490,18500,18430,11250
|