588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184500,47728583540,12700,12700,12700,12700,33409
|
|
20240213,184400,47728583540,12700,12700,12700,12700,0
|
|
20240213,184300,47728583540,12700,12700,12700,12700,0
|
|
20240213,184200,47728583540,12700,12700,12700,12700,0
|
|
20240213,184100,47728583540,12700,12700,12700,12700,0
|
|
20240213,184000,47728583540,12700,12700,12700,12700,0
|
|
20240213,183900,47728583540,12700,12700,12700,12700,0
|
|
20240213,183800,47728583540,12700,12700,12700,12700,0
|
|
20240213,183700,47728583540,12700,12700,12700,12700,0
|
|
20240213,183600,47728583540,12700,12700,12700,12700,0
|
|
20240213,183500,47728583540,12700,12700,12700,12700,0
|
|
20240213,183400,47728583540,12700,12700,12700,12700,0
|
|
20240213,183300,47728583540,12700,12700,12700,12700,0
|
|
20240213,183200,47728583540,12700,12700,12700,12700,0
|
|
20240213,183100,47728583540,12700,12700,12700,12700,0
|
|
20240213,183000,47728583540,12700,12700,12700,12700,0
|
|
20240213,182900,47728583540,12700,12700,12700,12700,0
|
|
20240213,182800,47728583540,12700,12700,12700,12700,0
|
|
20240213,182700,47728583540,12700,12700,12700,12700,0
|
|
20240213,182600,47728583540,12700,12700,12700,12700,0
|
|
20240213,182500,47728583540,12700,12700,12700,12700,0
|
|
20240213,182400,47728583540,12700,12700,12700,12700,0
|
|
20240213,182300,47728583540,12700,12700,12700,12700,0
|
|
20240213,182200,47728583540,12700,12700,12700,12700,0
|
|
20240213,182100,47728583540,12700,12700,12700,12700,0
|
|
20240213,182000,47728583540,12700,12700,12700,12700,0
|
|
20240213,181900,47728583540,12700,12700,12700,12700,0
|
|
20240213,181800,47728583540,12700,12700,12700,12700,0
|
|
20240213,181700,47728583540,12700,12700,12700,12700,0
|
|
20240213,181600,47728583540,12700,12700,12700,12700,0
|
|
20240213,181500,47728583540,12700,12700,12700,12700,33409
|
|
20240213,181400,47728583540,12700,12700,12700,12700,0
|
|
20240213,181300,47728583540,12700,12700,12700,12700,0
|
|
20240213,181200,47728583540,12700,12700,12700,12700,0
|
|
20240213,181100,47728583540,12700,12700,12700,12700,0
|
|
20240213,181000,47728583540,12700,12700,12700,12700,0
|
|
20240213,180900,47728583540,12700,12700,12700,12700,0
|
|
20240213,180800,47728583540,12700,12700,12700,12700,0
|
|
20240213,180700,47728583540,12700,12700,12700,12700,0
|
|
20240213,180600,47728583540,12700,12700,12700,12700,0
|
|
20240213,180500,47728583540,12700,12700,12700,12700,0
|
|
20240213,180400,47728583540,12700,12700,12700,12700,0
|
|
20240213,180300,47728583540,12700,12700,12700,12700,0
|
|
20240213,180200,47728583540,12700,12700,12700,12700,0
|
|
20240213,180100,47728583540,12700,12700,12700,12700,0
|
|
20240213,180000,47728583540,12700,12700,12700,12700,0
|
|
20240213,175900,47728583540,12700,12700,12700,12700,0
|
|
20240213,175800,47728583540,12700,12700,12700,12700,0
|
|
20240213,175700,47728583540,12700,12700,12700,12700,0
|
|
20240213,175600,47728583540,12700,12700,12700,12700,0
|
|
20240213,175500,47728583540,12700,12700,12700,12700,0
|
|
20240213,175400,47728583540,12700,12700,12700,12700,0
|
|
20240213,175300,47728583540,12700,12700,12700,12700,0
|
|
20240213,175200,47728583540,12700,12700,12700,12700,0
|
|
20240213,175100,47728583540,12700,12700,12700,12700,0
|
|
20240213,175000,47728583540,12700,12700,12700,12700,0
|
|
20240213,174900,47728583540,12700,12700,12700,12700,0
|
|
20240213,174800,47728583540,12700,12700,12700,12700,0
|
|
20240213,174700,47728583540,12700,12700,12700,12700,0
|
|
20240213,174600,47728583540,12700,12700,12700,12700,0
|
|
20240213,174500,47728583540,12700,12700,12700,12700,33409
|
|
20240213,174400,47728583540,12700,12700,12700,12700,0
|
|
20240213,174300,47728583540,12700,12700,12700,12700,0
|
|
20240213,174200,47728583540,12700,12700,12700,12700,0
|
|
20240213,174100,47728583540,12700,12700,12700,12700,0
|
|
20240213,174000,47728583540,12700,12700,12700,12700,0
|
|
20240213,173900,47728583540,12700,12700,12700,12700,0
|
|
20240213,173800,47728583540,12700,12700,12700,12700,0
|
|
20240213,173700,47728583540,12700,12700,12700,12700,0
|
|
20240213,173600,47728583540,12700,12700,12700,12700,0
|
|
20240213,173500,47728583540,12700,12700,12700,12700,0
|
|
20240213,173400,47728583540,12700,12700,12700,12700,0
|
|
20240213,173300,47728583540,12700,12700,12700,12700,0
|
|
20240213,173200,47728583540,12700,12700,12700,12700,0
|
|
20240213,173100,47728583540,12700,12700,12700,12700,0
|
|
20240213,173000,47728583540,12700,12700,12700,12700,0
|
|
20240213,172900,47728583540,12700,12700,12700,12700,0
|
|
20240213,172800,47728583540,12700,12700,12700,12700,0
|
|
20240213,172700,47728583540,12700,12700,12700,12700,0
|
|
20240213,172600,47728583540,12700,12700,12700,12700,0
|
|
20240213,172500,47728583540,12700,12700,12700,12700,0
|
|
20240213,172400,47728583540,12700,12700,12700,12700,0
|
|
20240213,172300,47728583540,12700,12700,12700,12700,0
|
|
20240213,172200,47728583540,12700,12700,12700,12700,0
|
|
20240213,172100,47728583540,12700,12700,12700,12700,0
|
|
20240213,172000,47728583540,12700,12700,12700,12700,0
|
|
20240213,171900,47728583540,12700,12700,12700,12700,0
|
|
20240213,171800,47728583540,12700,12700,12700,12700,0
|
|
20240213,171700,47728583540,12700,12700,12700,12700,0
|
|
20240213,171600,47728583540,12700,12700,12700,12700,0
|
|
20240213,171500,47728583540,12700,12700,12700,12700,33409
|
|
20240213,171400,47728583540,12700,12700,12700,12700,0
|
|
20240213,171300,47728583540,12700,12700,12700,12700,0
|
|
20240213,171200,47728583540,12700,12700,12700,12700,0
|
|
20240213,171100,47728583540,12700,12700,12700,12700,0
|
|
20240213,171000,47728583540,12700,12700,12700,12700,0
|
|
20240213,170900,47728583540,12700,12700,12700,12700,0
|
|
20240213,170800,47728583540,12700,12700,12700,12700,0
|
|
20240213,170700,47728583540,12700,12700,12700,12700,0
|
|
20240213,170600,47728583540,12700,12700,12700,12700,0
|
|
20240213,170500,47728583540,12700,12700,12700,12700,0
|
|
20240213,170400,47728583540,12700,12700,12700,12700,0
|
|
20240213,170300,47728583540,12700,12700,12700,12700,0
|
|
20240213,170200,47728583540,12700,12700,12700,12700,0
|
|
20240213,170100,47728583540,12700,12700,12700,12700,0
|
|
20240213,170000,47728583540,12700,12700,12700,12700,0
|
|
20240213,165900,47728583540,12700,12700,12700,12700,0
|
|
20240213,165800,47728583540,12700,12700,12700,12700,0
|
|
20240213,165700,47728583540,12700,12700,12700,12700,0
|
|
20240213,165600,47728583540,12700,12700,12700,12700,0
|
|
20240213,165500,47728583540,12700,12700,12700,12700,0
|
|
20240213,165400,47728583540,12700,12700,12700,12700,0
|
|
20240213,165300,47728583540,12700,12700,12700,12700,0
|
|
20240213,165200,47728583540,12700,12700,12700,12700,0
|
|
20240213,165100,47728583540,12700,12700,12700,12700,0
|
|
20240213,165000,47728583540,12700,12700,12700,12700,0
|
|
20240213,164900,47728583540,12700,12700,12700,12700,0
|
|
20240213,164800,47728583540,12700,12700,12700,12700,0
|
|
20240213,164700,47728583540,12700,12700,12700,12700,0
|
|
20240213,164600,47728583540,12700,12700,12700,12700,0
|
|
20240213,164500,47728583540,12700,12700,12700,12700,33409
|
|
20240213,164400,47728583540,12700,12700,12700,12700,0
|
|
20240213,164300,47728583540,12700,12700,12700,12700,0
|
|
20240213,164200,47728583540,12700,12700,12700,12700,0
|
|
20240213,164100,47728583540,12700,12700,12700,12700,0
|
|
20240213,164000,47728583540,12700,12700,12700,12700,0
|
|
20240213,163900,47728583540,12700,12700,12700,12700,0
|
|
20240213,163800,47728583540,12700,12700,12700,12700,0
|
|
20240213,163700,47728583540,12700,12700,12700,12700,0
|
|
20240213,163600,47728583540,12700,12700,12700,12700,0
|
|
20240213,163500,47728583540,12700,12700,12700,12700,0
|
|
20240213,163400,47728583540,12700,12700,12700,12700,0
|
|
20240213,163300,47728583540,12700,12700,12700,12700,0
|
|
20240213,163200,47728583540,12700,12700,12700,12700,0
|
|
20240213,163100,47728583540,12700,12700,12700,12700,0
|
|
20240213,163000,47728583540,12700,12700,12700,12700,0
|
|
20240213,162900,47728583540,12700,12700,12700,12700,0
|
|
20240213,162800,47728583540,12700,12700,12700,12700,0
|
|
20240213,162700,47728583540,12700,12700,12700,12700,0
|
|
20240213,162600,47728583540,12700,12700,12700,12700,0
|
|
20240213,162500,47728583540,12700,12700,12700,12700,0
|
|
20240213,162400,47728583540,12700,12700,12700,12700,0
|
|
20240213,162300,47728583540,12700,12700,12700,12700,0
|
|
20240213,162200,47728583540,12700,12700,12700,12700,0
|
|
20240213,162100,47728583540,12700,12700,12700,12700,0
|
|
20240213,162000,47728583540,12700,12700,12700,12700,0
|
|
20240213,161900,47728583540,12700,12700,12700,12700,0
|
|
20240213,161800,47728583540,12700,12700,12700,12700,0
|
|
20240213,161700,47728583540,12700,12700,12700,12700,0
|
|
20240213,161600,47728583540,12700,12700,12700,12700,0
|
|
20240213,161500,47728583540,12700,12700,12700,12700,33409
|
|
20240213,161400,47728583540,12700,12700,12700,12700,0
|
|
20240213,161300,47728583540,12700,12700,12700,12700,0
|
|
20240213,161200,47728583540,12700,12700,12700,12700,0
|
|
20240213,161100,47728583540,12700,12700,12700,12700,0
|
|
20240213,161000,47728583540,12700,12700,12700,12700,0
|
|
20240213,160900,47728583540,12700,12700,12700,12700,0
|
|
20240213,160800,47728583540,12700,12700,12700,12700,0
|
|
20240213,160700,47728583540,12700,12700,12700,12700,0
|
|
20240213,160600,47728583540,12700,12700,12700,12700,0
|
|
20240213,160500,47728583540,12700,12700,12700,12700,0
|
|
20240213,160400,47728583540,12700,12700,12700,12700,0
|
|
20240213,160300,47728583540,12700,12700,12700,12700,0
|
|
20240213,160200,47728583540,12700,12700,12700,12700,0
|
|
20240213,160100,47728583540,12700,12700,12700,12700,0
|
|
20240213,160000,47728583540,12700,12700,12700,12700,0
|
|
20240213,155900,47728583540,12700,12700,12700,12700,0
|
|
20240213,155800,47728583540,12700,12700,12700,12700,0
|
|
20240213,155700,47728583540,12700,12700,12700,12700,0
|
|
20240213,155600,47728583540,12700,12700,12700,12700,0
|
|
20240213,155500,47728583540,12700,12700,12700,12700,0
|
|
20240213,155400,47728583540,12700,12700,12700,12700,0
|
|
20240213,155300,47728583540,12700,12700,12700,12700,0
|
|
20240213,155200,47728583540,12700,12700,12700,12700,0
|
|
20240213,155100,47728583540,12700,12700,12700,12700,0
|
|
20240213,155000,47728583540,12700,12700,12700,12700,0
|
|
20240213,154900,47728583540,12700,12700,12700,12700,0
|
|
20240213,154800,47728583540,12700,12700,12700,12700,0
|
|
20240213,154700,47728583540,12700,12700,12700,12700,0
|
|
20240213,154600,47728583540,12700,12700,12700,12700,0
|
|
20240213,154500,47728583540,12700,12700,12700,12700,33409
|
|
20240213,154400,47728583540,12700,12700,12700,12700,0
|
|
20240213,154300,47728583540,12700,12700,12700,12700,0
|
|
20240213,154200,47728583540,12700,12700,12700,12700,0
|
|
20240213,154100,47728583540,12700,12700,12700,12700,0
|
|
20240213,154000,47728583540,12700,12700,12700,12700,0
|
|
20240213,153900,47728583540,12700,12700,12700,12700,0
|
|
20240213,153800,47728583540,12700,12700,12700,12700,0
|
|
20240213,153700,47728583540,12700,12700,12700,12700,0
|
|
20240213,153600,47728583540,12700,12700,12700,12700,0
|
|
20240213,153500,47728583540,12700,12700,12700,12700,0
|
|
20240213,153400,47728583540,12700,12700,12700,12700,0
|
|
20240213,153300,47728583540,12700,12700,12700,12700,0
|
|
20240213,153200,47728583540,12700,12700,12700,12700,0
|
|
20240213,153100,47728583540,12700,12700,12700,12700,0
|
|
20240213,153000,47728583540,12700,12700,12700,12700,33409
|
|
20240213,152900,47304289240,12700,12700,12700,12700,0
|
|
20240213,152800,47304289240,12700,12700,12700,12700,0
|
|
20240213,152700,47304289240,12700,12700,12700,12700,0
|
|
20240213,152600,47304289240,12700,12700,12700,12700,0
|
|
20240213,152500,47304289240,12700,12700,12700,12700,0
|
|
20240213,152400,47304289240,12700,12700,12700,12700,0
|
|
20240213,152300,47304289240,12700,12700,12700,12700,0
|
|
20240213,152200,47304289240,12700,12700,12700,12700,0
|
|
20240213,152100,47304289240,12700,12700,12700,12700,0
|
|
20240213,152000,47304289240,12700,12700,12700,12700,0
|
|
20240213,151900,47304289240,12700,12640,12710,12630,11607
|
|
20240213,151800,47157245080,12650,12640,12650,12640,4174
|
|
20240213,151700,47104458510,12650,12650,12660,12640,3233
|
|
20240213,151600,47063569630,12650,12660,12660,12640,3499
|
|
20240213,151500,47019301020,12660,12650,12660,12630,2345
|
|
20240213,151400,46989638130,12650,12620,12650,12620,1603
|
|
20240213,151300,46969384820,12630,12620,12630,12620,1196
|
|
20240213,151200,46954287100,12620,12620,12630,12620,2989
|
|
20240213,151100,46916550690,12620,12620,12630,12610,2329
|
|
20240213,151000,46887159280,12620,12620,12630,12610,2875
|
|
20240213,150900,46850877460,12620,12620,12630,12610,3249
|
|
20240213,150800,46809894620,12620,12640,12640,12610,4092
|
|
20240213,150700,46758240650,12640,12670,12680,12630,13394
|
|
20240213,150600,46588683810,12670,12670,12680,12660,1141
|
|
20240213,150500,46574227250,12670,12670,12670,12660,1157
|
|
20240213,150400,46559572390,12660,12670,12680,12660,3027
|
|
20240213,150300,46521225240,12670,12670,12680,12660,3075
|
|
20240213,150200,46482267840,12670,12680,12680,12670,1274
|
|
20240213,150100,46466120110,12680,12680,12690,12670,1407
|
|
20240213,150000,46448282590,12670,12690,12690,12660,2872
|
|
20240213,145900,46411877910,12680,12690,12700,12680,2558
|
|
20240213,145800,46379414720,12690,12690,12730,12680,16258
|
|
20240213,145700,46172976340,12690,12640,12690,12630,5066
|
|
20240213,145600,46108875310,12640,12670,12670,12640,10334
|
|
20240213,145500,45978131810,12660,12670,12680,12660,1445
|
|
20240213,145400,45959823810,12670,12680,12680,12650,7656
|
|
20240213,145300,45862894680,12680,12690,12700,12680,1485
|
|
20240213,145200,45844052660,12690,12680,12690,12670,3321
|
|
20240213,145100,45801926890,12680,12680,12680,12670,1563
|
|
20240213,145000,45782118540,12660,12690,12700,12660,3975
|
|
20240213,144900,45731730810,12690,12700,12710,12670,3723
|
|
20240213,144800,45684493050,12700,12710,12730,12680,4855
|
|
20240213,144700,45622833710,12710,12700,12710,12660,9946
|
|
20240213,144600,45496560920,12700,12610,12700,12600,12386
|
|
20240213,144500,45339906610,12590,12600,12610,12590,4913
|
|
20240213,144400,45277986910,12610,12610,12610,12600,529
|
|
20240213,144300,45271320730,12600,12600,12620,12600,2511
|
|
20240213,144200,45239675590,12600,12630,12630,12600,6519
|
|
20240213,144100,45157499720,12620,12620,12630,12610,1173
|
|
20240213,144000,45142697650,12620,12620,12630,12610,2861
|
|
20240213,143900,45106598440,12620,12640,12640,12620,2116
|
|
20240213,143800,45079862970,12640,12610,12660,12610,5444
|
|
20240213,143700,45011122810,12600,12610,12610,12600,3288
|
|
20240213,143600,44969672240,12610,12610,12610,12600,1235
|
|
20240213,143500,44954098920,12610,12620,12640,12600,4116
|
|
20240213,143400,44902178550,12620,12620,12630,12610,989
|
|
20240213,143300,44889697540,12620,12640,12640,12620,2141
|
|
20240213,143200,44862670560,12640,12620,12640,12620,866
|
|
20240213,143100,44851733380,12620,12630,12630,12620,597
|
|
20240213,143000,44844197240,12640,12630,12640,12610,414
|
|
20240213,142900,44838975380,12610,12610,12610,12600,1488
|
|
20240213,142800,44820213240,12610,12640,12640,12610,4584
|
|
20240213,142700,44762358670,12640,12630,12640,12630,313
|
|
20240213,142600,44758403600,12620,12620,12620,12610,950
|
|
20240213,142500,44746419600,12610,12610,12620,12600,1108
|
|
20240213,142400,44732453190,12610,12610,12630,12610,1904
|
|
20240213,142300,44708438510,12620,12630,12630,12610,630
|
|
20240213,142200,44700486160,12610,12610,12630,12600,1246
|
|
20240213,142100,44684774260,12610,12630,12630,12610,1302
|
|
20240213,142000,44668353090,12640,12620,12640,12610,407
|
|
20240213,141900,44663218920,12610,12610,12620,12600,3540
|
|
20240213,141800,44618594450,12600,12640,12650,12600,3445
|
|
20240213,141700,44575155870,12660,12660,12670,12630,4908
|
|
20240213,141600,44513086530,12670,12660,12670,12650,1784
|
|
20240213,141500,44490506080,12660,12670,12680,12660,1952
|
|
20240213,141400,44465767210,12670,12670,12680,12670,561
|
|
20240213,141300,44458658850,12660,12660,12670,12650,1245
|
|
20240213,141200,44442892250,12660,12660,12680,12650,3006
|
|
20240213,141100,44404834920,12660,12660,12660,12650,1649
|
|
20240213,141000,44383969870,12660,12650,12660,12650,1584
|
|
20240213,140900,44363930710,12660,12670,12680,12650,1731
|
|
20240213,140800,44342003420,12670,12710,12710,12670,2075
|
|
20240213,140700,44315699580,12680,12650,12710,12650,5663
|
|
20240213,140600,44243848340,12650,12660,12670,12640,1104
|
|
20240213,140500,44229875090,12660,12670,12670,12650,978
|
|
20240213,140400,44217491910,12670,12600,12670,12590,4530
|
|
20240213,140300,44160328500,12600,12640,12640,12600,3311
|
|
20240213,140200,44118582830,12640,12630,12660,12630,1819
|
|
20240213,140100,44095572280,12650,12630,12660,12610,1147
|
|
20240213,140000,44081073430,12670,12630,12670,12580,6781
|
|
20240213,135900,43995517140,12620,12680,12680,12620,7687
|
|
20240213,135800,43898273910,12680,12680,12690,12670,443
|
|
20240213,135700,43892656520,12690,12670,12690,12660,1091
|
|
20240213,135600,43878822990,12660,12690,12690,12660,1133
|
|
20240213,135500,43864465110,12690,12680,12690,12680,1395
|
|
20240213,135400,43846764830,12690,12660,12690,12660,4833
|
|
20240213,135300,43785533630,12670,12660,12670,12650,418
|
|
20240213,135200,43780241410,12650,12660,12670,12650,2917
|
|
20240213,135100,43743322020,12660,12640,12660,12640,4400
|
|
20240213,135000,43687666830,12640,12640,12650,12640,2707
|
|
20240213,134900,43653445040,12650,12640,12650,12630,1717
|
|
20240213,134800,43631741570,12650,12630,12650,12610,1779
|
|
20240213,134700,43609275800,12630,12620,12640,12600,10919
|
|
20240213,134600,43471534610,12620,12610,12630,12600,9395
|
|
20240213,134500,43353047470,12610,12580,12610,12560,6568
|
|
20240213,134400,43270401540,12580,12570,12580,12560,2544
|
|
20240213,134300,43238430690,12560,12540,12570,12540,3887
|
|
20240213,134200,43189645980,12550,12520,12550,12520,2708
|
|
20240213,134100,43155707370,12520,12550,12550,12520,1643
|
|
20240213,134000,43135121650,12540,12500,12560,12490,7931
|
|
20240213,133900,43035675820,12500,12520,12520,12480,2124
|
|
20240213,133800,43009143140,12520,12510,12520,12460,15325
|
|
20240213,133700,42817898240,12510,12530,12550,12510,5239
|
|
20240213,133600,42752276330,12530,12530,12530,12490,6898
|
|
20240213,133500,42665981090,12520,12510,12540,12460,27952
|
|
20240213,133400,42316735470,12540,12540,12570,12510,18232
|
|
20240213,133300,42088203550,12540,12580,12580,12460,29191
|
|
20240213,133200,41723035620,12540,12690,12700,12500,57642
|
|
20240213,133100,40997305800,12690,12690,12700,12680,2299
|
|
20240213,133000,40968133990,12690,12690,12700,12680,938
|
|
20240213,132900,40956225790,12680,12690,12690,12680,971
|
|
20240213,132800,40943906080,12690,12690,12710,12690,2133
|
|
20240213,132700,40916827390,12700,12700,12700,12680,1657
|
|
20240213,132600,40895792970,12700,12700,12710,12690,244
|
|
20240213,132500,40892694520,12730,12680,12730,12680,2297
|
|
20240213,132400,40863544820,12690,12680,12760,12680,1932
|
|
20240213,132300,40839011700,12690,12710,12710,12680,5474
|
|
20240213,132200,40769528850,12710,12710,12730,12700,2748
|
|
20240213,132100,40734603880,12710,12710,12720,12700,2758
|
|
20240213,132000,40699551660,12700,12690,12720,12690,1670
|
|
20240213,131900,40678333550,12690,12690,12700,12670,10558
|
|
20240213,131800,40544455720,12690,12710,12720,12680,16294
|
|
20240213,131700,40337546740,12720,12720,12730,12710,4994
|
|
20240213,131600,40274025940,12730,12800,12810,12730,16146
|
|
20240213,131500,40067993250,12820,12770,12830,12760,4746
|
|
20240213,131400,40007222340,12780,12760,12820,12760,3779
|
|
20240213,131300,39958918540,12770,12760,12790,12760,5810
|
|
20240213,131200,39884689540,12790,12780,12840,12750,7728
|
|
20240213,131100,39785844440,12780,12770,12780,12760,803
|
|
20240213,131000,39775589920,12770,12780,12780,12770,1595
|
|
20240213,130900,39755212600,12780,12760,12780,12760,1997
|
|
20240213,130800,39729711480,12770,12800,12820,12770,2416
|
|
20240213,130700,39698834860,12800,12800,12810,12780,1246
|
|
20240213,130600,39682902020,12810,12810,12820,12790,1134
|
|
20240213,130500,39668380150,12820,12810,12820,12790,2018
|
|
20240213,130400,39642529790,12810,12820,12820,12810,1027
|
|
20240213,130300,39629366930,12820,12790,12820,12760,2009
|
|
20240213,130200,39603659250,12790,12780,12790,12730,13597
|
|
20240213,130100,39430034550,12790,12770,12790,12750,989
|
|
20240213,130000,39417407000,12770,12780,12800,12770,1182
|
|
20240213,125900,39402301690,12770,12750,12780,12750,1482
|
|
20240213,125800,39383375410,12780,12750,12780,12740,1108
|
|
20240213,125700,39369246990,12750,12760,12780,12750,2467
|
|
20240213,125600,39337760780,12750,12770,12780,12740,2645
|
|
20240213,125500,39304028910,12780,12780,12780,12760,1039
|
|
20240213,125400,39290768270,12780,12790,12790,12770,4022
|
|
20240213,125300,39239380040,12790,12770,12790,12770,1427
|
|
20240213,125200,39221142520,12770,12780,12790,12770,1671
|
|
20240213,125100,39199784550,12780,12720,12780,12710,7606
|
|
20240213,125000,39102888320,12710,12720,12740,12710,4648
|
|
20240213,124900,39043775990,12720,12730,12750,12710,8801
|
|
20240213,124800,38931740290,12730,12720,12760,12710,15259
|
|
20240213,124700,38737482040,12720,12780,12780,12720,10276
|
|
20240213,124600,38606460240,12780,12800,12810,12780,8112
|
|
20240213,124500,38502671170,12810,12800,12820,12800,2567
|
|
20240213,124400,38469799270,12800,12810,12810,12800,1738
|
|
20240213,124300,38447537970,12820,12810,12820,12800,899
|
|
20240213,124200,38436021100,12820,12800,12820,12790,1519
|
|
20240213,124100,38416574660,12800,12800,12810,12790,3276
|
|
20240213,124000,38374649530,12810,12800,12810,12800,827
|
|
20240213,123900,38364062680,12810,12800,12810,12790,1921
|
|
20240213,123800,38339471790,12800,12790,12810,12790,2033
|
|
20240213,123700,38313452620,12780,12830,12840,12780,3982
|
|
20240213,123600,38262475980,12830,12750,12840,12750,13947
|
|
20240213,123500,38083959810,12750,12820,12830,12750,18576
|
|
20240213,123400,37846253050,12820,12850,12850,12820,4666
|
|
20240213,123300,37786388880,12850,12840,12850,12830,3094
|
|
20240213,123200,37746681730,12840,12860,12870,12830,8992
|
|
20240213,123100,37631163190,12850,12860,12870,12850,4441
|
|
20240213,123000,37574077890,12870,12890,12900,12860,5735
|
|
20240213,122900,37500273530,12900,12900,12900,12890,1571
|
|
20240213,122800,37480012070,12890,12870,12900,12870,2413
|
|
20240213,122700,37448945360,12870,12910,12910,12860,6849
|
|
20240213,122600,37360741490,12910,12920,12920,12900,3024
|
|
20240213,122500,37321696210,12920,12960,12960,12920,2151
|
|
20240213,122400,37293874540,12950,12960,12970,12950,3281
|
|
20240213,122300,37251358350,12960,12960,12970,12950,2270
|
|
20240213,122200,37221947250,12970,12960,12970,12960,1113
|
|
20240213,122100,37207522750,12970,12980,12980,12960,1995
|
|
20240213,122000,37181658340,12980,12940,12990,12930,16249
|
|
20240213,121900,36970848030,12940,12940,12940,12900,10335
|
|
20240213,121800,36837238110,12940,12940,12940,12930,1553
|
|
20240213,121700,36817152110,12930,12910,12930,12900,3256
|
|
20240213,121600,36775085910,12910,12910,12910,12900,448
|
|
20240213,121500,36769304520,12900,12890,12900,12890,1013
|
|
20240213,121400,36756238520,12900,12900,12900,12890,1527
|
|
20240213,121300,36736550240,12900,12890,12900,12890,2391
|
|
20240213,121200,36705724850,12900,12890,12910,12880,1283
|
|
20240213,121100,36689195040,12890,12910,12910,12870,6988
|
|
20240213,121000,36599184530,12910,12900,12920,12900,1022
|
|
20240213,120900,36585995440,12900,12880,12920,12870,2071
|
|
20240213,120800,36559322550,12880,12910,12930,12870,10673
|
|
20240213,120700,36421800460,12910,12930,12930,12900,4009
|
|
20240213,120600,36370053710,12930,12900,12930,12900,372
|
|
20240213,120500,36365253890,12900,12930,12930,12900,4588
|
|
20240213,120400,36306011360,12940,12930,12950,12920,1190
|
|
20240213,120300,36290613380,12930,12920,12930,12910,1580
|
|
20240213,120200,36270188300,12920,12920,12930,12910,1913
|
|
20240213,120100,36245471140,12930,12900,12930,12890,1044
|
|
20240213,120000,36231999830,12900,12920,12920,12890,745
|
|
20240213,115900,36222391030,12930,12890,12930,12890,1941
|
|
20240213,115800,36197345920,12900,12940,12940,12880,4254
|
|
20240213,115700,36142467270,12940,12900,12940,12900,1892
|
|
20240213,115600,36118031500,12910,12890,12910,12890,1332
|
|
20240213,115500,36100847820,12900,12890,12900,12880,4046
|
|
20240213,115400,36048686160,12890,12900,12910,12890,4400
|
|
20240213,115300,35991958840,12900,12930,12950,12900,7477
|
|
20240213,115200,35895360270,12930,12920,12930,12900,4601
|
|
20240213,115100,35835989700,12910,12900,12920,12880,4567
|
|
20240213,115000,35777090260,12910,12900,12920,12870,3390
|
|
20240213,114900,35733402000,12890,12870,12920,12870,7503
|
|
20240213,114800,35636682550,12910,12910,12910,12840,23016
|
|
20240213,114700,35340073710,12910,12920,12920,12910,2480
|
|
20240213,114600,35308052290,12920,12930,12940,12910,4291
|
|
20240213,114500,35252597640,12930,12940,12940,12920,4156
|
|
20240213,114400,35198880080,12930,12950,12950,12920,3068
|
|
20240213,114300,35159196300,12950,12930,12960,12920,4898
|
|
20240213,114200,35095879780,12930,12940,12960,12920,6613
|
|
20240213,114100,35010323520,12940,12990,12990,12930,13319
|
|
20240213,114000,34837714530,12990,12990,13010,12980,2914
|
|
20240213,113900,34799844380,12990,12990,13000,12970,5194
|
|
20240213,113800,34732420190,12980,13030,13030,12980,9607
|
|
20240213,113700,34607509080,13020,13020,13040,13010,3015
|
|
20240213,113600,34568234420,13030,13050,13050,13010,4133
|
|
20240213,113500,34514389820,13040,13030,13050,13020,2070
|
|
20240213,113400,34487399510,13050,13060,13070,13020,15507
|
|
20240213,113300,34285330920,13060,13050,13090,13030,9365
|
|
20240213,113200,34163153880,13050,13030,13050,12990,6066
|
|
20240213,113100,34084186660,13030,13000,13050,13000,6891
|
|
20240213,113000,33994507020,13010,13020,13030,12990,6711
|
|
20240213,112900,33907179430,13000,13010,13030,12990,10882
|
|
20240213,112800,33765670360,13000,13050,13050,13000,17597
|
|
20240213,112700,33536700840,13050,13090,13100,13050,12584
|
|
20240213,112600,33372296600,13100,13090,13100,13090,995
|
|
20240213,112500,33359271240,13090,13120,13120,13090,6779
|
|
20240213,112400,33270456520,13120,13130,13130,13110,1291
|
|
20240213,112300,33253523350,13130,13150,13160,13090,7892
|
|
20240213,112200,33150032070,13130,13130,13140,13090,4010
|
|
20240213,112100,33097434480,13130,13110,13140,13110,1337
|
|
20240213,112000,33079882420,13120,13090,13140,13090,2328
|
|
20240213,111900,33049365580,13100,13110,13110,13080,3962
|
|
20240213,111800,32997490130,13110,13110,13120,13090,2436
|
|
20240213,111700,32965565290,13090,13110,13110,13090,4064
|
|
20240213,111600,32912319060,13110,13110,13120,13100,1362
|
|
20240213,111500,32894460970,13110,13090,13120,13090,3862
|
|
20240213,111400,32843883170,13090,13120,13120,13070,11463
|
|
20240213,111300,32693822720,13110,13130,13130,13110,3005
|
|
20240213,111200,32654409230,13130,13150,13180,13130,5109
|
|
20240213,111100,32587218490,13150,13180,13180,13150,3124
|
|
20240213,111000,32546103530,13170,13150,13180,13150,2013
|
|
20240213,110900,32519591070,13150,13140,13170,13110,5747
|
|
20240213,110800,32444048950,13130,13090,13130,13080,16533
|
|
20240213,110700,32227459340,13080,13150,13160,13080,17060
|
|
20240213,110600,32003820460,13160,13170,13170,13150,2068
|
|
20240213,110500,31976614290,13170,13140,13200,13140,5606
|
|
20240213,110400,31902818570,13140,13150,13160,13140,2949
|
|
20240213,110300,31864061080,13150,13160,13160,13130,2257
|
|
20240213,110200,31834376080,13140,13140,13160,13140,2804
|
|
20240213,110100,31797505060,13140,13120,13180,13120,4899
|
|
20240213,110000,31733091700,13130,13160,13170,13120,13894
|
|
20240213,105900,31550460700,13170,13170,13170,13160,7149
|
|
20240213,105800,31456339200,13170,13180,13180,13150,2678
|
|
20240213,105700,31421097750,13180,13160,13190,13150,3275
|
|
20240213,105600,31378001530,13150,13170,13190,13150,7793
|
|
20240213,105500,31275431180,13160,13210,13210,13150,7741
|
|
20240213,105400,31173439570,13210,13180,13240,13170,4478
|
|
20240213,105300,31114268680,13170,13210,13210,13110,31907
|
|
20240213,105200,30694361410,13200,13210,13240,13200,7435
|
|
20240213,105100,30596150640,13200,13190,13250,13170,11031
|
|
20240213,105000,30450485260,13200,13260,13280,13180,27223
|
|
20240213,104900,30090645060,13280,13270,13310,13250,10689
|
|
20240213,104800,29948871540,13270,13330,13340,13270,14083
|
|
20240213,104700,29761508180,13330,13340,13340,13280,14280
|
|
20240213,104600,29571584110,13340,13370,13380,13290,13257
|
|
20240213,104500,29394657650,13360,13320,13370,13310,11714
|
|
20240213,104400,29238284510,13320,13290,13320,13260,6822
|
|
20240213,104300,29147647910,13260,13300,13330,13260,7043
|
|
20240213,104200,29054024840,13330,13330,13340,13290,6235
|
|
20240213,104100,28970978020,13310,13330,13340,13270,4883
|
|
20240213,104000,28906061180,13340,13360,13380,13280,7490
|
|
20240213,103900,28806160550,13350,13260,13350,13250,5959
|
|
20240213,103800,28726964200,13250,13270,13290,13250,9005
|
|
20240213,103700,28607565940,13260,13290,13290,13250,5631
|
|
20240213,103600,28532890620,13280,13300,13320,13280,9878
|
|
20240213,103500,28401573300,13300,13340,13340,13300,7490
|
|
20240213,103400,28301836140,13340,13380,13380,13340,3896
|
|
20240213,103300,28249761450,13370,13380,13390,13370,7735
|
|
20240213,103200,28146260460,13390,13320,13390,13320,5151
|
|
20240213,103100,28077433350,13350,13400,13410,13280,26336
|
|
20240213,103000,27725679030,13400,13410,13410,13330,47729
|
|
20240213,102900,27086557460,13410,13400,13430,13370,35522
|
|
20240213,102800,26610476820,13400,13280,13400,13280,20976
|
|
20240213,102700,26330420120,13290,13300,13300,13280,2828
|
|
20240213,102600,26292829110,13300,13350,13390,13290,17391
|
|
20240213,102500,26060683260,13360,13270,13360,13260,16958
|
|
20240213,102400,25834742250,13270,13220,13270,13220,3573
|
|
20240213,102300,25787369760,13210,13230,13240,13190,7660
|
|
20240213,102200,25686221070,13240,13270,13280,13230,5089
|
|
20240213,102100,25618777970,13270,13250,13290,13250,3236
|
|
20240213,102000,25575841200,13240,13210,13270,13180,3357
|
|
20240213,101900,25531411060,13210,13240,13250,13180,8719
|
|
20240213,101800,25416235320,13250,13250,13250,13230,3146
|
|
20240213,101700,25374595380,13250,13300,13300,13220,8488
|
|
20240213,101600,25262190990,13290,13300,13330,13290,7570
|
|
20240213,101500,25161433540,13310,13280,13310,13280,5501
|
|
20240213,101400,25088271250,13290,13260,13300,13230,6571
|
|
20240213,101300,25001049870,13220,13150,13250,13150,9603
|
|
20240213,101200,24874288500,13150,13220,13230,13150,16894
|
|
20240213,101100,24651491520,13230,13220,13240,13210,6284
|
|
20240213,101000,24568425740,13210,13280,13300,13210,17919
|
|
20240213,100900,24331191700,13280,13340,13390,13280,16381
|
|
20240213,100800,24112904610,13330,13330,13390,13310,16816
|
|
20240213,100700,23888614290,13330,13400,13440,13290,51851
|
|
20240213,100600,23195153420,13390,13320,13430,13300,61359
|
|
20240213,100500,22373996030,13310,13200,13320,13200,27482
|
|
20240213,100400,22009064640,13220,13220,13230,13200,7637
|
|
20240213,100300,21908129520,13230,13310,13330,13210,18236
|
|
20240213,100200,21666030080,13310,13170,13310,13160,30969
|
|
20240213,100100,21255500410,13180,13240,13240,13160,17529
|
|
20240213,100000,21023905230,13240,13140,13240,13130,22770
|
|
20240213,095900,20723230580,13130,13140,13150,13110,8324
|
|
20240213,095800,20613889060,13140,13100,13140,13080,5723
|
|
20240213,095700,20538897660,13080,13150,13150,13080,7827
|
|
20240213,095600,20436214750,13120,13120,13150,13060,9566
|
|
20240213,095500,20310791870,13130,13090,13140,13050,4326
|
|
20240213,095400,20254057160,13100,13090,13100,13030,15527
|
|
20240213,095300,20051284710,13090,13140,13150,13090,2455
|
|
20240213,095200,20019097920,13150,13100,13150,13090,4133
|
|
20240213,095100,19964931490,13110,13100,13110,13070,7500
|
|
20240213,095000,19866735520,13100,13070,13140,13070,5497
|
|
20240213,094900,19794726180,13070,13170,13180,13070,10158
|
|
20240213,094800,19661573620,13140,13210,13220,13110,11840
|
|
20240213,094700,19505558330,13220,13240,13240,13160,9871
|
|
20240213,094600,19375100110,13230,13130,13240,13130,16937
|
|
20240213,094500,19151545610,13160,13150,13170,13120,6855
|
|
20240213,094400,19061400110,13160,13130,13180,13100,4654
|
|
20240213,094300,19000177450,13150,13090,13150,13050,10758
|
|
20240213,094200,18859393290,13090,13050,13100,13040,7449
|
|
20240213,094100,18762135210,13050,13100,13110,13050,3886
|
|
20240213,094000,18711315640,13100,13150,13180,13100,13144
|
|
20240213,093900,18538849500,13170,13130,13230,13130,14325
|
|
20240213,093800,18350277650,13130,13080,13130,13040,18651
|
|
20240213,093700,18106509240,13090,13050,13100,13050,12028
|
|
20240213,093600,17949264300,13050,13220,13230,13010,36432
|
|
20240213,093500,17471589210,13230,13180,13290,13170,27695
|
|
20240213,093400,17104704570,13190,13230,13240,13170,17334
|
|
20240213,093300,16875850430,13230,13130,13240,13120,34563
|
|
20240213,093200,16420988640,13130,13280,13280,13130,35010
|
|
20240213,093100,15958546160,13270,13310,13360,13270,35160
|
|
20240213,093000,15490404990,13250,13360,13420,13210,89937
|
|
20240213,092900,14291008710,13360,13380,13430,13270,89544
|
|
20240213,092800,13094580950,13350,13000,13380,13000,148001
|
|
20240213,092700,11137825330,12980,13080,13090,12980,26327
|
|
20240213,092600,10794124120,13080,12980,13080,12980,24853
|
|
20240213,092500,10470392850,12920,12950,12970,12910,6753
|
|
20240213,092400,10382956130,12950,12920,12950,12920,4422
|
|
20240213,092300,10325746340,12950,12970,12990,12900,16506
|
|
20240213,092200,10111803460,12990,12940,12990,12930,18705
|
|
20240213,092100,9869261190,12930,12880,12940,12850,23646
|
|
20240213,092000,9563935660,12880,12850,12890,12770,25122
|
|
20240213,091900,9241844530,12820,12890,12890,12780,18959
|
|
20240213,091800,8998866120,12860,12770,12900,12770,29055
|
|
20240213,091700,8626122940,12770,12820,12860,12770,18750
|
|
20240213,091600,8385948170,12820,12930,12950,12820,18730
|
|
20240213,091500,8144874050,12950,12920,12950,12880,13022
|
|
20240213,091400,7976654330,12900,12900,12960,12900,16270
|
|
20240213,091300,7766373180,12900,12960,12960,12890,9099
|
|
20240213,091200,7648798730,12960,12950,12990,12880,11965
|
|
20240213,091100,7494127300,12950,12960,13020,12930,17267
|
|
20240213,091000,7270095690,12960,12880,13030,12860,20698
|
|
20240213,090900,7001196630,12870,12930,12940,12850,34875
|
|
20240213,090800,6551823810,12940,13050,13080,12930,28310
|
|
20240213,090700,6183042140,13050,12980,13060,12940,29552
|
|
20240213,090600,5799144420,12970,13060,13120,12930,69046
|
|
20240213,090500,4898871370,13070,13040,13140,13030,51994
|
|
20240213,090400,4218445050,13050,13000,13100,12970,83300
|
|
20240213,090300,3130576130,12960,12880,13070,12850,81645
|
|
20240213,090200,2070498140,12850,12920,12960,12850,40831
|
|
20240213,090100,1544255850,12890,12650,12960,12630,62270
|
|
20240213,090000,745327000,12660,12480,12730,12460,58846
|