589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184600,21542046920,11480,11480,11480,11480,41337
|
|
20240215,184500,21542046920,11480,11480,11480,11480,0
|
|
20240215,184400,21542046920,11480,11480,11480,11480,0
|
|
20240215,184300,21542046920,11480,11480,11480,11480,0
|
|
20240215,184200,21542046920,11480,11480,11480,11480,0
|
|
20240215,184100,21542046920,11480,11480,11480,11480,0
|
|
20240215,184000,21542046920,11480,11480,11480,11480,0
|
|
20240215,183900,21542046920,11480,11480,11480,11480,0
|
|
20240215,183800,21542046920,11480,11480,11480,11480,0
|
|
20240215,183700,21542046920,11480,11480,11480,11480,0
|
|
20240215,183600,21542046920,11480,11480,11480,11480,0
|
|
20240215,183500,21542046920,11480,11480,11480,11480,0
|
|
20240215,183400,21542046920,11480,11480,11480,11480,0
|
|
20240215,183300,21542046920,11480,11480,11480,11480,0
|
|
20240215,183200,21542046920,11480,11480,11480,11480,0
|
|
20240215,183100,21542046920,11480,11480,11480,11480,0
|
|
20240215,183000,21542046920,11480,11480,11480,11480,0
|
|
20240215,182900,21542046920,11480,11480,11480,11480,0
|
|
20240215,182800,21542046920,11480,11480,11480,11480,0
|
|
20240215,182700,21542046920,11480,11480,11480,11480,0
|
|
20240215,182600,21542046920,11480,11480,11480,11480,0
|
|
20240215,182500,21542046920,11480,11480,11480,11480,0
|
|
20240215,182400,21542046920,11480,11480,11480,11480,0
|
|
20240215,182300,21542046920,11480,11480,11480,11480,0
|
|
20240215,182200,21542046920,11480,11480,11480,11480,0
|
|
20240215,182100,21542046920,11480,11480,11480,11480,0
|
|
20240215,182000,21542046920,11480,11480,11480,11480,0
|
|
20240215,181900,21542046920,11480,11480,11480,11480,0
|
|
20240215,181800,21542046920,11480,11480,11480,11480,0
|
|
20240215,181700,21542046920,11480,11480,11480,11480,0
|
|
20240215,181600,21542046920,11480,11480,11480,11480,41337
|
|
20240215,181500,21542046920,11480,11480,11480,11480,0
|
|
20240215,181400,21542046920,11480,11480,11480,11480,0
|
|
20240215,181300,21542046920,11480,11480,11480,11480,0
|
|
20240215,181200,21542046920,11480,11480,11480,11480,0
|
|
20240215,181100,21542046920,11480,11480,11480,11480,0
|
|
20240215,181000,21542046920,11480,11480,11480,11480,0
|
|
20240215,180900,21542046920,11480,11480,11480,11480,0
|
|
20240215,180800,21542046920,11480,11480,11480,11480,0
|
|
20240215,180700,21542046920,11480,11480,11480,11480,0
|
|
20240215,180600,21542046920,11480,11480,11480,11480,0
|
|
20240215,180500,21542046920,11480,11480,11480,11480,0
|
|
20240215,180400,21542046920,11480,11480,11480,11480,0
|
|
20240215,180300,21542046920,11480,11480,11480,11480,0
|
|
20240215,180200,21542046920,11480,11480,11480,11480,0
|
|
20240215,180100,21542046920,11480,11480,11480,11480,0
|
|
20240215,180000,21542046920,11480,11480,11480,11480,0
|
|
20240215,175900,21542046920,11480,11480,11480,11480,0
|
|
20240215,175800,21542046920,11480,11480,11480,11480,0
|
|
20240215,175700,21542046920,11480,11480,11480,11480,0
|
|
20240215,175600,21542046920,11480,11480,11480,11480,0
|
|
20240215,175500,21542046920,11480,11480,11480,11480,0
|
|
20240215,175400,21542046920,11480,11480,11480,11480,0
|
|
20240215,175300,21542046920,11480,11480,11480,11480,0
|
|
20240215,175200,21542046920,11480,11480,11480,11480,0
|
|
20240215,175100,21542046920,11480,11480,11480,11480,0
|
|
20240215,175000,21542046920,11480,11480,11480,11480,0
|
|
20240215,174900,21542046920,11480,11480,11480,11480,0
|
|
20240215,174800,21542046920,11480,11480,11480,11480,0
|
|
20240215,174700,21542046920,11480,11480,11480,11480,0
|
|
20240215,174600,21542046920,11480,11480,11480,11480,41337
|
|
20240215,174500,21542046920,11480,11480,11480,11480,0
|
|
20240215,174400,21542046920,11480,11480,11480,11480,0
|
|
20240215,174300,21542046920,11480,11480,11480,11480,0
|
|
20240215,174200,21542046920,11480,11480,11480,11480,0
|
|
20240215,174100,21542046920,11480,11480,11480,11480,0
|
|
20240215,174000,21542046920,11480,11480,11480,11480,0
|
|
20240215,173900,21542046920,11480,11480,11480,11480,0
|
|
20240215,173800,21542046920,11480,11480,11480,11480,0
|
|
20240215,173700,21542046920,11480,11480,11480,11480,0
|
|
20240215,173600,21542046920,11480,11480,11480,11480,0
|
|
20240215,173500,21542046920,11480,11480,11480,11480,0
|
|
20240215,173400,21542046920,11480,11480,11480,11480,0
|
|
20240215,173300,21542046920,11480,11480,11480,11480,0
|
|
20240215,173200,21542046920,11480,11480,11480,11480,0
|
|
20240215,173100,21542046920,11480,11480,11480,11480,0
|
|
20240215,173000,21542046920,11480,11480,11480,11480,0
|
|
20240215,172900,21542046920,11480,11480,11480,11480,0
|
|
20240215,172800,21542046920,11480,11480,11480,11480,0
|
|
20240215,172700,21542046920,11480,11480,11480,11480,0
|
|
20240215,172600,21542046920,11480,11480,11480,11480,0
|
|
20240215,172500,21542046920,11480,11480,11480,11480,0
|
|
20240215,172400,21542046920,11480,11480,11480,11480,0
|
|
20240215,172300,21542046920,11480,11480,11480,11480,0
|
|
20240215,172200,21542046920,11480,11480,11480,11480,0
|
|
20240215,172100,21542046920,11480,11480,11480,11480,0
|
|
20240215,172000,21542046920,11480,11480,11480,11480,0
|
|
20240215,171900,21542046920,11480,11480,11480,11480,0
|
|
20240215,171800,21542046920,11480,11480,11480,11480,0
|
|
20240215,171700,21542046920,11480,11480,11480,11480,0
|
|
20240215,171600,21542046920,11480,11480,11480,11480,41337
|
|
20240215,171500,21542046920,11480,11480,11480,11480,0
|
|
20240215,171400,21542046920,11480,11480,11480,11480,0
|
|
20240215,171300,21542046920,11480,11480,11480,11480,0
|
|
20240215,171200,21542046920,11480,11480,11480,11480,0
|
|
20240215,171100,21542046920,11480,11480,11480,11480,0
|
|
20240215,171000,21542046920,11480,11480,11480,11480,0
|
|
20240215,170900,21542046920,11480,11480,11480,11480,0
|
|
20240215,170800,21542046920,11480,11480,11480,11480,0
|
|
20240215,170700,21542046920,11480,11480,11480,11480,0
|
|
20240215,170600,21542046920,11480,11480,11480,11480,0
|
|
20240215,170500,21542046920,11480,11480,11480,11480,0
|
|
20240215,170400,21542046920,11480,11480,11480,11480,0
|
|
20240215,170300,21542046920,11480,11480,11480,11480,0
|
|
20240215,170200,21542046920,11480,11480,11480,11480,0
|
|
20240215,170100,21542046920,11480,11480,11480,11480,0
|
|
20240215,170000,21542046920,11480,11480,11480,11480,0
|
|
20240215,165900,21542046920,11480,11480,11480,11480,0
|
|
20240215,165800,21542046920,11480,11480,11480,11480,0
|
|
20240215,165700,21542046920,11480,11480,11480,11480,0
|
|
20240215,165600,21542046920,11480,11480,11480,11480,0
|
|
20240215,165500,21542046920,11480,11480,11480,11480,0
|
|
20240215,165400,21542046920,11480,11480,11480,11480,0
|
|
20240215,165300,21542046920,11480,11480,11480,11480,0
|
|
20240215,165200,21542046920,11480,11480,11480,11480,0
|
|
20240215,165100,21542046920,11480,11480,11480,11480,0
|
|
20240215,165000,21542046920,11480,11480,11480,11480,0
|
|
20240215,164900,21542046920,11480,11480,11480,11480,0
|
|
20240215,164800,21542046920,11480,11480,11480,11480,0
|
|
20240215,164700,21542046920,11480,11480,11480,11480,0
|
|
20240215,164600,21542046920,11480,11480,11480,11480,41337
|
|
20240215,164500,21542046920,11480,11480,11480,11480,0
|
|
20240215,164400,21542046920,11480,11480,11480,11480,0
|
|
20240215,164300,21542046920,11480,11480,11480,11480,0
|
|
20240215,164200,21542046920,11480,11480,11480,11480,0
|
|
20240215,164100,21542046920,11480,11480,11480,11480,0
|
|
20240215,164000,21542046920,11480,11480,11480,11480,0
|
|
20240215,163900,21542046920,11480,11480,11480,11480,0
|
|
20240215,163800,21542046920,11480,11480,11480,11480,0
|
|
20240215,163700,21542046920,11480,11480,11480,11480,0
|
|
20240215,163600,21542046920,11480,11480,11480,11480,0
|
|
20240215,163500,21542046920,11480,11480,11480,11480,0
|
|
20240215,163400,21542046920,11480,11480,11480,11480,0
|
|
20240215,163300,21542046920,11480,11480,11480,11480,0
|
|
20240215,163200,21542046920,11480,11480,11480,11480,0
|
|
20240215,163100,21542046920,11480,11480,11480,11480,0
|
|
20240215,163000,21542046920,11480,11480,11480,11480,0
|
|
20240215,162900,21542046920,11480,11480,11480,11480,0
|
|
20240215,162800,21542046920,11480,11480,11480,11480,0
|
|
20240215,162700,21542046920,11480,11480,11480,11480,0
|
|
20240215,162600,21542046920,11480,11480,11480,11480,0
|
|
20240215,162500,21542046920,11480,11480,11480,11480,0
|
|
20240215,162400,21542046920,11480,11480,11480,11480,0
|
|
20240215,162300,21542046920,11480,11480,11480,11480,0
|
|
20240215,162200,21542046920,11480,11480,11480,11480,0
|
|
20240215,162100,21542046920,11480,11480,11480,11480,0
|
|
20240215,162000,21542046920,11480,11480,11480,11480,0
|
|
20240215,161900,21542046920,11480,11480,11480,11480,0
|
|
20240215,161800,21542046920,11480,11480,11480,11480,0
|
|
20240215,161700,21542046920,11480,11480,11480,11480,0
|
|
20240215,161600,21542046920,11480,11480,11480,11480,41337
|
|
20240215,161500,21542046920,11480,11480,11480,11480,0
|
|
20240215,161400,21542046920,11480,11480,11480,11480,0
|
|
20240215,161300,21542046920,11480,11480,11480,11480,0
|
|
20240215,161200,21542046920,11480,11480,11480,11480,0
|
|
20240215,161100,21542046920,11480,11480,11480,11480,0
|
|
20240215,161000,21542046920,11480,11480,11480,11480,0
|
|
20240215,160900,21542046920,11480,11480,11480,11480,0
|
|
20240215,160800,21542046920,11480,11480,11480,11480,0
|
|
20240215,160700,21542046920,11480,11480,11480,11480,0
|
|
20240215,160600,21542046920,11480,11480,11480,11480,0
|
|
20240215,160500,21542046920,11480,11480,11480,11480,0
|
|
20240215,160400,21542046920,11480,11480,11480,11480,0
|
|
20240215,160300,21542046920,11480,11480,11480,11480,0
|
|
20240215,160200,21542046920,11480,11480,11480,11480,0
|
|
20240215,160100,21542046920,11480,11480,11480,11480,0
|
|
20240215,160000,21542046920,11480,11480,11480,11480,0
|
|
20240215,155900,21542046920,11480,11480,11480,11480,0
|
|
20240215,155800,21542046920,11480,11480,11480,11480,0
|
|
20240215,155700,21542046920,11480,11480,11480,11480,0
|
|
20240215,155600,21542046920,11480,11480,11480,11480,0
|
|
20240215,155500,21542046920,11480,11480,11480,11480,0
|
|
20240215,155400,21542046920,11480,11480,11480,11480,0
|
|
20240215,155300,21542046920,11480,11480,11480,11480,0
|
|
20240215,155200,21542046920,11480,11480,11480,11480,0
|
|
20240215,155100,21542046920,11480,11480,11480,11480,0
|
|
20240215,155000,21542046920,11480,11480,11480,11480,0
|
|
20240215,154900,21542046920,11480,11480,11480,11480,0
|
|
20240215,154800,21542046920,11480,11480,11480,11480,0
|
|
20240215,154700,21542046920,11480,11480,11480,11480,0
|
|
20240215,154600,21542046920,11480,11480,11480,11480,41337
|
|
20240215,154500,21542046920,11480,11480,11480,11480,0
|
|
20240215,154400,21542046920,11480,11480,11480,11480,0
|
|
20240215,154300,21542046920,11480,11480,11480,11480,0
|
|
20240215,154200,21542046920,11480,11480,11480,11480,0
|
|
20240215,154100,21542046920,11480,11480,11480,11480,0
|
|
20240215,154000,21542046920,11480,11480,11480,11480,0
|
|
20240215,153900,21542046920,11480,11480,11480,11480,0
|
|
20240215,153800,21542046920,11480,11480,11480,11480,0
|
|
20240215,153700,21542046920,11480,11480,11480,11480,0
|
|
20240215,153600,21542046920,11480,11480,11480,11480,0
|
|
20240215,153500,21542046920,11480,11480,11480,11480,0
|
|
20240215,153400,21542046920,11480,11480,11480,11480,0
|
|
20240215,153300,21542046920,11480,11480,11480,11480,0
|
|
20240215,153200,21542046920,11480,11480,11480,11480,0
|
|
20240215,153100,21542046920,11480,11480,11480,11480,0
|
|
20240215,153000,21542046920,11480,11480,11480,11480,41337
|
|
20240215,152900,21067498160,11470,11470,11470,11470,0
|
|
20240215,152800,21067498160,11470,11470,11470,11470,0
|
|
20240215,152700,21067498160,11470,11470,11470,11470,0
|
|
20240215,152600,21067498160,11470,11470,11470,11470,0
|
|
20240215,152500,21067498160,11470,11470,11470,11470,0
|
|
20240215,152400,21067498160,11470,11470,11470,11470,0
|
|
20240215,152300,21067498160,11470,11470,11470,11470,0
|
|
20240215,152200,21067498160,11470,11470,11470,11470,0
|
|
20240215,152100,21067498160,11470,11470,11470,11470,0
|
|
20240215,152000,21067498160,11470,11470,11470,11470,0
|
|
20240215,151900,21067498160,11470,11480,11480,11460,16758
|
|
20240215,151800,20875351860,11480,11480,11480,11470,3040
|
|
20240215,151700,20840464120,11470,11470,11480,11470,4998
|
|
20240215,151600,20783113880,11480,11500,11500,11470,7620
|
|
20240215,151500,20695561380,11500,11510,11510,11490,2000
|
|
20240215,151400,20672557770,11500,11490,11510,11490,4170
|
|
20240215,151300,20624592150,11500,11490,11500,11480,3071
|
|
20240215,151200,20589307440,11490,11490,11500,11480,1600
|
|
20240215,151100,20570914160,11490,11490,11500,11490,3901
|
|
20240215,151000,20526072920,11490,11500,11510,11480,2435
|
|
20240215,150900,20498074900,11490,11510,11510,11480,6213
|
|
20240215,150800,20426631550,11510,11480,11510,11470,2994
|
|
20240215,150700,20392214970,11480,11480,11480,11450,6655
|
|
20240215,150600,20315929940,11470,11500,11510,11470,7048
|
|
20240215,150500,20234988700,11500,11520,11520,11490,7003
|
|
20240215,150400,20154414710,11520,11540,11540,11520,2011
|
|
20240215,150300,20131237790,11530,11520,11530,11520,1869
|
|
20240215,150200,20109697980,11530,11550,11550,11520,3137
|
|
20240215,150100,20073518550,11550,11540,11550,11530,1688
|
|
20240215,150000,20054039020,11550,11570,11570,11540,2528
|
|
20240215,145900,20024850170,11570,11550,11570,11550,3183
|
|
20240215,145800,19988042550,11540,11530,11550,11530,1249
|
|
20240215,145700,19973632620,11520,11520,11530,11500,2867
|
|
20240215,145600,19940617710,11520,11530,11530,11510,2924
|
|
20240215,145500,19906931530,11520,11520,11530,11510,1665
|
|
20240215,145400,19887748680,11520,11530,11540,11520,1942
|
|
20240215,145300,19865370760,11540,11550,11560,11520,1610
|
|
20240215,145200,19846777780,11550,11510,11550,11480,11782
|
|
20240215,145100,19711080020,11500,11510,11530,11500,6486
|
|
20240215,145000,19636415490,11520,11520,11520,11500,13860
|
|
20240215,144900,19476967880,11520,11560,11560,11500,22014
|
|
20240215,144800,19223406150,11560,11550,11560,11550,3398
|
|
20240215,144700,19184158000,11560,11560,11570,11550,4586
|
|
20240215,144600,19131176340,11560,11580,11590,11560,4809
|
|
20240215,144500,19075530640,11580,11570,11610,11560,3059
|
|
20240215,144400,19040109040,11570,11560,11570,11550,6025
|
|
20240215,144300,18970479530,11550,11640,11650,11550,31668
|
|
20240215,144200,18603580450,11650,11650,11650,11650,54
|
|
20240215,144100,18602951350,11640,11650,11650,11640,1560
|
|
20240215,144000,18584784580,11640,11650,11650,11640,419
|
|
20240215,143900,18579905930,11650,11650,11660,11650,3404
|
|
20240215,143800,18540244050,11650,11650,11660,11640,911
|
|
20240215,143700,18529635260,11650,11630,11650,11610,2927
|
|
20240215,143600,18495582490,11620,11620,11630,11620,1296
|
|
20240215,143500,18480516690,11610,11620,11630,11610,5314
|
|
20240215,143400,18418770610,11610,11620,11620,11610,96
|
|
20240215,143300,18417655650,11620,11610,11620,11610,68
|
|
20240215,143200,18416866030,11610,11620,11620,11610,1167
|
|
20240215,143100,18403308740,11620,11620,11620,11610,524
|
|
20240215,143000,18397221870,11620,11620,11620,11610,3660
|
|
20240215,142900,18354693300,11600,11610,11620,11600,2348
|
|
20240215,142800,18327445890,11620,11620,11620,11610,1300
|
|
20240215,142700,18312347590,11610,11600,11620,11600,2712
|
|
20240215,142600,18280854530,11600,11600,11610,11600,915
|
|
20240215,142500,18270240110,11600,11600,11610,11590,1402
|
|
20240215,142400,18253977990,11590,11600,11600,11590,2405
|
|
20240215,142300,18226098270,11600,11610,11610,11600,5243
|
|
20240215,142200,18165278340,11610,11620,11620,11610,1221
|
|
20240215,142100,18151101140,11620,11620,11620,11600,4573
|
|
20240215,142000,18098011410,11620,11630,11630,11620,876
|
|
20240215,141900,18087831490,11630,11620,11630,11620,422
|
|
20240215,141800,18082924230,11620,11620,11630,11620,963
|
|
20240215,141700,18071732490,11630,11630,11640,11620,1103
|
|
20240215,141600,18058914690,11610,11630,11640,11610,233
|
|
20240215,141500,18056207530,11640,11640,11640,11600,6895
|
|
20240215,141400,17976144460,11630,11630,11650,11630,637
|
|
20240215,141300,17968735480,11630,11630,11640,11630,1766
|
|
20240215,141200,17948195900,11630,11630,11630,11630,1270
|
|
20240215,141100,17933425800,11630,11640,11640,11630,1191
|
|
20240215,141000,17919564680,11650,11660,11660,11640,1046
|
|
20240215,140900,17907378760,11650,11650,11660,11650,339
|
|
20240215,140800,17903429010,11660,11650,11660,11640,4243
|
|
20240215,140700,17854027830,11660,11660,11660,11660,526
|
|
20240215,140600,17847894670,11650,11670,11670,11650,1417
|
|
20240215,140500,17831382220,11660,11670,11670,11660,882
|
|
20240215,140400,17821093720,11670,11680,11680,11670,452
|
|
20240215,140300,17815818620,11680,11680,11690,11670,1541
|
|
20240215,140200,17797819640,11680,11680,11690,11680,235
|
|
20240215,140100,17795074820,11680,11700,11700,11680,619
|
|
20240215,140000,17787834950,11700,11700,11710,11690,1557
|
|
20240215,135900,17769620250,11710,11710,11710,11700,2143
|
|
20240215,135800,17744539480,11710,11680,11720,11680,3631
|
|
20240215,135700,17702063160,11680,11660,11680,11660,2320
|
|
20240215,135600,17674979770,11670,11670,11670,11670,401
|
|
20240215,135500,17670300100,11670,11660,11670,11660,563
|
|
20240215,135400,17663733350,11660,11660,11660,11660,269
|
|
20240215,135300,17660596810,11660,11650,11660,11640,1755
|
|
20240215,135200,17640134170,11640,11660,11660,11640,1677
|
|
20240215,135100,17620609140,11650,11660,11660,11650,70
|
|
20240215,135000,17619793140,11650,11650,11660,11650,907
|
|
20240215,134900,17609225610,11660,11650,11660,11650,1057
|
|
20240215,134800,17596911430,11660,11670,11670,11650,464
|
|
20240215,134700,17591501970,11670,11670,11670,11670,2720
|
|
20240215,134600,17559759570,11670,11680,11680,11670,863
|
|
20240215,134500,17549679840,11670,11670,11670,11650,616
|
|
20240215,134400,17542494240,11670,11660,11670,11660,365
|
|
20240215,134300,17538238290,11650,11680,11690,11650,2764
|
|
20240215,134200,17505999750,11680,11690,11690,11680,165
|
|
20240215,134100,17504072060,11690,11670,11700,11670,1904
|
|
20240215,134000,17481819750,11670,11660,11680,11650,1410
|
|
20240215,133900,17465381490,11660,11660,11660,11650,186
|
|
20240215,133800,17463214100,11660,11660,11660,11650,1073
|
|
20240215,133700,17450703320,11660,11660,11660,11650,769
|
|
20240215,133600,17441737340,11660,11650,11670,11650,252
|
|
20240215,133500,17438798810,11660,11650,11670,11650,1197
|
|
20240215,133400,17424852800,11650,11650,11650,11640,790
|
|
20240215,133300,17415655810,11650,11660,11660,11640,3461
|
|
20240215,133200,17375344000,11650,11670,11670,11650,4783
|
|
20240215,133100,17319588280,11670,11670,11680,11660,1144
|
|
20240215,133000,17306238140,11660,11670,11670,11660,516
|
|
20240215,132900,17300219420,11670,11670,11680,11660,1185
|
|
20240215,132800,17286388860,11670,11680,11680,11670,1906
|
|
20240215,132700,17264142470,11680,11690,11690,11680,1410
|
|
20240215,132600,17247672050,11690,11680,11700,11680,670
|
|
20240215,132500,17239840040,11680,11670,11690,11670,592
|
|
20240215,132400,17232926920,11670,11690,11690,11670,306
|
|
20240215,132300,17229352030,11690,11690,11700,11670,1136
|
|
20240215,132200,17216073620,11690,11670,11690,11670,1507
|
|
20240215,132100,17198485140,11680,11690,11700,11680,512
|
|
20240215,132000,17192503920,11690,11710,11720,11690,3963
|
|
20240215,131900,17146121530,11720,11700,11720,11690,2217
|
|
20240215,131800,17120172400,11700,11690,11700,11680,1662
|
|
20240215,131700,17100731890,11680,11690,11690,11680,196
|
|
20240215,131600,17098441200,11680,11690,11700,11680,1378
|
|
20240215,131500,17082331720,11690,11670,11690,11670,2464
|
|
20240215,131400,17053543400,11670,11670,11670,11670,879
|
|
20240215,131300,17043285470,11670,11660,11670,11650,1604
|
|
20240215,131200,17024579140,11660,11660,11660,11650,1240
|
|
20240215,131100,17010123410,11660,11660,11670,11660,423
|
|
20240215,131000,17005190230,11660,11670,11670,11650,1393
|
|
20240215,130900,16988955590,11670,11670,11670,11670,771
|
|
20240215,130800,16979958020,11670,11660,11670,11660,2016
|
|
20240215,130700,16956451450,11650,11660,11660,11650,770
|
|
20240215,130600,16947479800,11650,11650,11660,11650,201
|
|
20240215,130500,16945138140,11650,11650,11650,11640,508
|
|
20240215,130400,16939222550,11650,11670,11670,11650,2226
|
|
20240215,130300,16913269340,11670,11660,11670,11660,3341
|
|
20240215,130200,16874311880,11660,11640,11660,11640,1589
|
|
20240215,130100,16855796760,11640,11660,11660,11640,886
|
|
20240215,130000,16845477640,11660,11660,11680,11650,1579
|
|
20240215,125900,16827054070,11670,11610,11670,11610,7390
|
|
20240215,125800,16741017410,11610,11610,11620,11610,927
|
|
20240215,125700,16730252800,11610,11610,11610,11600,1901
|
|
20240215,125600,16708191530,11610,11610,11610,11590,5335
|
|
20240215,125500,16646324950,11600,11590,11600,11590,3118
|
|
20240215,125400,16610158360,11600,11600,11600,11590,1648
|
|
20240215,125300,16591043770,11600,11600,11600,11580,10188
|
|
20240215,125200,16473020320,11590,11610,11610,11590,1871
|
|
20240215,125100,16451319910,11600,11610,11610,11590,4305
|
|
20240215,125000,16401373550,11610,11620,11620,11610,4946
|
|
20240215,124900,16343942110,11620,11620,11620,11610,1836
|
|
20240215,124800,16322610320,11620,11610,11620,11600,3239
|
|
20240215,124700,16285016480,11610,11630,11630,11600,18381
|
|
20240215,124600,16071641310,11620,11650,11660,11620,11242
|
|
20240215,124500,15940868210,11660,11650,11660,11640,1412
|
|
20240215,124400,15924415750,11650,11660,11660,11640,2108
|
|
20240215,124300,15899855710,11660,11650,11660,11640,1694
|
|
20240215,124200,15880119350,11650,11660,11660,11640,793
|
|
20240215,124100,15870881810,11650,11660,11660,11650,5383
|
|
20240215,124000,15808154290,11650,11660,11660,11650,4210
|
|
20240215,123900,15759105380,11660,11660,11670,11650,2228
|
|
20240215,123800,15733140070,11660,11660,11670,11650,2543
|
|
20240215,123700,15703490960,11660,11680,11690,11660,2993
|
|
20240215,123600,15668580550,11670,11680,11690,11670,2331
|
|
20240215,123500,15641351010,11690,11690,11690,11670,1267
|
|
20240215,123400,15626544690,11690,11670,11690,11670,1070
|
|
20240215,123300,15614043010,11690,11670,11690,11670,2633
|
|
20240215,123200,15583295080,11670,11700,11700,11670,1386
|
|
20240215,123100,15567103240,11670,11700,11700,11670,1413
|
|
20240215,123000,15550581710,11700,11670,11700,11660,2505
|
|
20240215,122900,15521326730,11670,11660,11670,11660,2902
|
|
20240215,122800,15487485580,11660,11690,11690,11660,815
|
|
20240215,122700,15477981310,11660,11670,11670,11650,4439
|
|
20240215,122600,15426227620,11670,11680,11680,11660,7934
|
|
20240215,122500,15333650620,11680,11710,11710,11680,5995
|
|
20240215,122400,15263590740,11690,11700,11710,11690,1617
|
|
20240215,122300,15244683430,11700,11700,11710,11690,901
|
|
20240215,122200,15234140790,11700,11690,11710,11690,2677
|
|
20240215,122100,15202817370,11690,11700,11700,11690,475
|
|
20240215,122000,15197260130,11700,11710,11710,11700,1775
|
|
20240215,121900,15176486440,11710,11700,11710,11700,543
|
|
20240215,121800,15170132230,11700,11700,11700,11700,832
|
|
20240215,121700,15160397830,11700,11700,11700,11690,2164
|
|
20240215,121600,15135079650,11700,11690,11710,11690,601
|
|
20240215,121500,15128051480,11690,11700,11700,11690,233
|
|
20240215,121400,15125326330,11700,11700,11700,11690,1573
|
|
20240215,121300,15106933320,11700,11700,11700,11690,2292
|
|
20240215,121200,15080121920,11700,11700,11700,11700,1955
|
|
20240215,121100,15057248420,11700,11710,11710,11700,1797
|
|
20240215,121000,15036218220,11710,11700,11710,11700,690
|
|
20240215,120900,15028139770,11700,11710,11710,11700,2714
|
|
20240215,120800,14996380930,11710,11710,11710,11700,1092
|
|
20240215,120700,14983594160,11710,11710,11720,11700,1232
|
|
20240215,120600,14969167290,11710,11720,11740,11710,1146
|
|
20240215,120500,14955736030,11710,11710,11740,11700,2579
|
|
20240215,120400,14925543810,11700,11710,11720,11700,2668
|
|
20240215,120300,14894315440,11720,11720,11730,11700,3308
|
|
20240215,120200,14855575870,11710,11720,11750,11710,1834
|
|
20240215,120100,14834089600,11750,11780,11780,11720,6828
|
|
20240215,120000,14753914480,11760,11770,11780,11760,661
|
|
20240215,115900,14746139560,11760,11780,11780,11760,789
|
|
20240215,115800,14736854460,11780,11750,11780,11750,231
|
|
20240215,115700,14734137180,11740,11780,11780,11740,293
|
|
20240215,115600,14730691280,11790,11740,11790,11730,3078
|
|
20240215,115500,14694504830,11740,11730,11740,11720,843
|
|
20240215,115400,14684620210,11730,11750,11750,11730,1938
|
|
20240215,115300,14661876470,11750,11730,11760,11720,931
|
|
20240215,115200,14650950150,11730,11710,11730,11690,13123
|
|
20240215,115100,14497350450,11710,11750,11750,11710,4188
|
|
20240215,115000,14448249750,11730,11740,11740,11730,2062
|
|
20240215,114900,14424051140,11740,11740,11760,11730,1130
|
|
20240215,114800,14410786690,11730,11730,11740,11730,979
|
|
20240215,114700,14399301520,11730,11750,11750,11730,2073
|
|
20240215,114600,14374967860,11750,11750,11760,11750,665
|
|
20240215,114500,14367153430,11750,11750,11760,11740,3034
|
|
20240215,114400,14331517790,11750,11750,11760,11750,1498
|
|
20240215,114300,14313916050,11760,11760,11760,11750,4690
|
|
20240215,114200,14258795630,11760,11770,11770,11760,3081
|
|
20240215,114100,14222540560,11770,11770,11770,11760,5815
|
|
20240215,114000,14154148820,11770,11780,11780,11770,427
|
|
20240215,113900,14149122360,11770,11780,11780,11770,713
|
|
20240215,113800,14140727220,11780,11780,11780,11780,41
|
|
20240215,113700,14140244240,11780,11780,11780,11770,591
|
|
20240215,113600,14133286280,11770,11790,11790,11770,3983
|
|
20240215,113500,14086379350,11790,11800,11800,11780,199
|
|
20240215,113400,14084034590,11780,11790,11790,11780,596
|
|
20240215,113300,14077008570,11790,11780,11790,11780,36
|
|
20240215,113200,14076584180,11770,11790,11800,11770,1836
|
|
20240215,113100,14054956130,11790,11800,11800,11790,269
|
|
20240215,113000,14051783100,11800,11790,11810,11780,531
|
|
20240215,112900,14045517590,11780,11780,11780,11780,356
|
|
20240215,112800,14041323910,11780,11770,11790,11770,686
|
|
20240215,112700,14033242360,11770,11780,11780,11760,3457
|
|
20240215,112600,13992551810,11780,11780,11800,11770,1679
|
|
20240215,112500,13972766580,11770,11790,11790,11760,2197
|
|
20240215,112400,13946893030,11790,11770,11790,11770,1174
|
|
20240215,112300,13933074720,11770,11770,11770,11760,2966
|
|
20240215,112200,13898186110,11760,11810,11820,11760,7613
|
|
20240215,112100,13808473950,11820,11790,11820,11790,1392
|
|
20240215,112000,13792039090,11800,11820,11820,11790,1938
|
|
20240215,111900,13769181910,11800,11820,11820,11800,627
|
|
20240215,111800,13761781460,11790,11820,11820,11790,3559
|
|
20240215,111700,13719785160,11800,11810,11810,11800,2448
|
|
20240215,111600,13690895540,11810,11810,11820,11800,1732
|
|
20240215,111500,13670440360,11810,11830,11830,11810,590
|
|
20240215,111400,13663472250,11830,11810,11830,11790,8936
|
|
20240215,111300,13558014710,11810,11830,11830,11810,369
|
|
20240215,111200,13553653160,11820,11820,11820,11820,1684
|
|
20240215,111100,13533748280,11820,11820,11820,11820,392
|
|
20240215,111000,13529114840,11820,11840,11840,11820,800
|
|
20240215,110900,13519649350,11820,11820,11840,11820,479
|
|
20240215,110800,13513987470,11840,11840,11860,11810,2798
|
|
20240215,110700,13480903080,11810,11840,11860,11810,1067
|
|
20240215,110600,13468277540,11830,11830,11830,11810,3189
|
|
20240215,110500,13430563860,11830,11820,11840,11820,410
|
|
20240215,110400,13425716820,11820,11840,11840,11810,146
|
|
20240215,110300,13423991330,11830,11810,11830,11800,3518
|
|
20240215,110200,13382445860,11810,11840,11850,11800,3793
|
|
20240215,110100,13337621340,11840,11870,11870,11840,6124
|
|
20240215,110000,13265014650,11870,11870,11880,11860,1956
|
|
20240215,105900,13241797470,11870,11910,11910,11870,4013
|
|
20240215,105800,13194064230,11920,11930,11930,11920,1507
|
|
20240215,105700,13176100090,11920,11930,11930,11910,1386
|
|
20240215,105600,13159587720,11940,11960,11960,11910,5830
|
|
20240215,105500,13090052010,11950,11960,11960,11920,6894
|
|
20240215,105400,13007751860,11960,11930,11980,11930,12534
|
|
20240215,105300,12857914050,11930,11930,11940,11920,1208
|
|
20240215,105200,12843501260,11930,11920,11930,11920,1960
|
|
20240215,105100,12820123530,11920,11940,11940,11920,5877
|
|
20240215,105000,12750010520,11940,11920,11950,11920,7774
|
|
20240215,104900,12657218880,11920,11900,11920,11890,2982
|
|
20240215,104800,12621715400,11890,11890,11890,11880,902
|
|
20240215,104700,12610993570,11890,11890,11900,11880,473
|
|
20240215,104600,12605369830,11900,11910,11910,11900,621
|
|
20240215,104500,12597975930,11900,11880,11920,11870,4644
|
|
20240215,104400,12542777670,11900,11900,11910,11880,2601
|
|
20240215,104300,12511821530,11900,11870,11900,11850,3035
|
|
20240215,104200,12475794220,11880,11910,11910,11880,1282
|
|
20240215,104100,12460549590,11910,11850,11910,11850,9661
|
|
20240215,104000,12345738190,11870,11880,11890,11830,3900
|
|
20240215,103900,12299466160,11880,11880,11890,11880,3385
|
|
20240215,103800,12259246510,11890,11880,11890,11870,2692
|
|
20240215,103700,12227268230,11870,11860,11870,11850,1717
|
|
20240215,103600,12206895600,11850,11830,11850,11830,349
|
|
20240215,103500,12202763840,11830,11830,11850,11830,945
|
|
20240215,103400,12191584430,11830,11820,11870,11820,1246
|
|
20240215,103300,12176842580,11820,11830,11840,11820,1545
|
|
20240215,103200,12158576610,11830,11800,11830,11800,2331
|
|
20240215,103100,12131069610,11800,11790,11800,11790,541
|
|
20240215,103000,12124690700,11790,11790,11800,11780,397
|
|
20240215,102900,12120010070,11790,11790,11800,11790,707
|
|
20240215,102800,12111671420,11790,11780,11800,11780,2604
|
|
20240215,102700,12080985420,11780,11830,11830,11780,10533
|
|
20240215,102600,11956644860,11830,11820,11830,11810,1172
|
|
20240215,102500,11942796890,11820,11810,11830,11810,1029
|
|
20240215,102400,11930641310,11810,11820,11830,11800,3273
|
|
20240215,102300,11891978260,11820,11840,11840,11800,3588
|
|
20240215,102200,11849574380,11850,11890,11910,11840,9074
|
|
20240215,102100,11741765560,11890,11880,11890,11850,1556
|
|
20240215,102000,11723296700,11880,11890,11890,11860,4417
|
|
20240215,101900,11670824790,11890,11880,11920,11880,8795
|
|
20240215,101800,11566204500,11890,11870,11890,11800,13401
|
|
20240215,101700,11407279750,11870,11730,11900,11730,33188
|
|
20240215,101600,11015468870,11730,11740,11740,11720,1620
|
|
20240215,101500,10996461860,11730,11750,11750,11730,2263
|
|
20240215,101400,10969914340,11750,11730,11750,11720,489
|
|
20240215,101300,10964175710,11750,11740,11750,11730,2480
|
|
20240215,101200,10935057310,11750,11740,11760,11730,10957
|
|
20240215,101100,10806334890,11740,11760,11760,11740,3976
|
|
20240215,101000,10759621560,11760,11760,11770,11740,3632
|
|
20240215,100900,10716923780,11760,11720,11780,11720,5238
|
|
20240215,100800,10655340430,11720,11720,11740,11710,1832
|
|
20240215,100700,10633866930,11720,11720,11720,11710,3705
|
|
20240215,100600,10590454610,11720,11700,11720,11700,758
|
|
20240215,100500,10581578980,11700,11700,11710,11690,1900
|
|
20240215,100400,10559356260,11700,11710,11720,11690,2117
|
|
20240215,100300,10534594750,11690,11680,11700,11660,11068
|
|
20240215,100200,10405203920,11680,11690,11690,11670,3700
|
|
20240215,100100,10361977080,11670,11680,11700,11620,10629
|
|
20240215,100000,10238067610,11680,11670,11680,11650,9967
|
|
20240215,095900,10121868920,11660,11660,11690,11650,6680
|
|
20240215,095800,10043950400,11660,11780,11780,11650,56896
|
|
20240215,095700,9377414200,11790,11800,11800,11780,4698
|
|
20240215,095600,9322057330,11800,11810,11810,11780,1399
|
|
20240215,095500,9305561840,11800,11780,11800,11770,3533
|
|
20240215,095400,9263936660,11780,11770,11790,11760,1848
|
|
20240215,095300,9242178150,11770,11770,11790,11760,3264
|
|
20240215,095200,9203762220,11770,11770,11780,11760,6065
|
|
20240215,095100,9132396510,11770,11810,11810,11770,5693
|
|
20240215,095000,9065287670,11810,11810,11820,11770,2264
|
|
20240215,094900,9038579590,11800,11810,11810,11780,3793
|
|
20240215,094800,8993856550,11810,11800,11810,11780,4550
|
|
20240215,094700,8940199690,11790,11790,11830,11780,4267
|
|
20240215,094600,8889824400,11790,11770,11790,11770,3446
|
|
20240215,094500,8849244790,11770,11770,11780,11760,5256
|
|
20240215,094400,8787381390,11760,11770,11780,11760,4862
|
|
20240215,094300,8730150620,11780,11790,11800,11760,3650
|
|
20240215,094200,8687181170,11790,11810,11820,11790,3010
|
|
20240215,094100,8651653710,11810,11790,11820,11770,4848
|
|
20240215,094000,8594493080,11790,11780,11790,11770,7093
|
|
20240215,093900,8510984040,11770,11780,11780,11770,2388
|
|
20240215,093800,8482864610,11780,11790,11790,11770,2836
|
|
20240215,093700,8449466790,11780,11780,11800,11770,4815
|
|
20240215,093600,8392745100,11780,11760,11790,11760,9520
|
|
20240215,093500,8280738950,11770,11770,11780,11760,7479
|
|
20240215,093400,8192736270,11770,11800,11820,11760,8389
|
|
20240215,093300,8093887540,11790,11860,11860,11780,16846
|
|
20240215,093200,7894886000,11850,11840,11870,11830,2668
|
|
20240215,093100,7863282480,11840,11920,11920,11840,15141
|
|
20240215,093000,7683417350,11930,11910,11960,11890,6523
|
|
20240215,092900,7605604370,11920,11920,11920,11880,6086
|
|
20240215,092800,7533158070,11910,11880,11940,11880,8111
|
|
20240215,092700,7436587460,11900,11800,11900,11800,16008
|
|
20240215,092600,7246598510,11800,11810,11830,11790,7530
|
|
20240215,092500,7157710690,11800,11830,11840,11800,4519
|
|
20240215,092400,7104335440,11820,11840,11870,11820,5853
|
|
20240215,092300,7034974000,11840,11770,11840,11760,7609
|
|
20240215,092200,6945244610,11760,11760,11800,11740,26488
|
|
20240215,092100,6633801200,11770,11860,11860,11760,50884
|
|
20240215,092000,6033074910,11860,11840,11880,11830,16285
|
|
20240215,091900,5839995250,11840,11860,11880,11820,13157
|
|
20240215,091800,5684201470,11870,11810,11870,11810,9686
|
|
20240215,091700,5569571490,11810,11830,11840,11810,11136
|
|
20240215,091600,5437961580,11830,11850,11880,11820,10556
|
|
20240215,091500,5312868850,11840,11870,11890,11810,37860
|
|
20240215,091400,4864375040,11880,11910,11920,11860,26168
|
|
20240215,091300,4553455330,11920,11920,11930,11890,10032
|
|
20240215,091200,4434003530,11920,11940,11970,11870,24408
|
|
20240215,091100,4143658360,11970,11960,12000,11940,17399
|
|
20240215,091000,3935492970,11960,11980,11980,11950,20739
|
|
20240215,090900,3687395470,12010,12050,12080,11980,18921
|
|
20240215,090800,3460028570,12050,12060,12090,12010,11809
|
|
20240215,090700,3317884740,12090,12120,12140,12060,8706
|
|
20240215,090600,3212523480,12140,12070,12190,12050,19450
|
|
20240215,090500,2976571430,12060,12010,12110,11990,14447
|
|
20240215,090400,2802466680,12010,11940,12090,11900,40804
|
|
20240215,090300,2312796230,11940,12040,12050,11850,61889
|
|
20240215,090200,1572983960,12040,12200,12200,12020,68270
|
|
20240215,090100,747025470,12210,12240,12250,12150,14627
|
|
20240215,090000,568779970,12210,12220,12270,12150,46457
|