590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184700,13918695580,11730,11730,11730,11730,30155
|
|
20240216,184600,13918695580,11730,11730,11730,11730,0
|
|
20240216,184500,13918695580,11730,11730,11730,11730,0
|
|
20240216,184400,13918695580,11730,11730,11730,11730,0
|
|
20240216,184300,13918695580,11730,11730,11730,11730,0
|
|
20240216,184200,13918695580,11730,11730,11730,11730,0
|
|
20240216,184100,13918695580,11730,11730,11730,11730,0
|
|
20240216,184000,13918695580,11730,11730,11730,11730,0
|
|
20240216,183900,13918695580,11730,11730,11730,11730,0
|
|
20240216,183800,13918695580,11730,11730,11730,11730,0
|
|
20240216,183700,13918695580,11730,11730,11730,11730,0
|
|
20240216,183600,13918695580,11730,11730,11730,11730,0
|
|
20240216,183500,13918695580,11730,11730,11730,11730,0
|
|
20240216,183400,13918695580,11730,11730,11730,11730,0
|
|
20240216,183300,13918695580,11730,11730,11730,11730,0
|
|
20240216,183200,13918695580,11730,11730,11730,11730,0
|
|
20240216,183100,13918695580,11730,11730,11730,11730,0
|
|
20240216,183000,13918695580,11730,11730,11730,11730,0
|
|
20240216,182900,13918695580,11730,11730,11730,11730,0
|
|
20240216,182800,13918695580,11730,11730,11730,11730,0
|
|
20240216,182700,13918695580,11730,11730,11730,11730,0
|
|
20240216,182600,13918695580,11730,11730,11730,11730,0
|
|
20240216,182500,13918695580,11730,11730,11730,11730,0
|
|
20240216,182400,13918695580,11730,11730,11730,11730,0
|
|
20240216,182300,13918695580,11730,11730,11730,11730,0
|
|
20240216,182200,13918695580,11730,11730,11730,11730,0
|
|
20240216,182100,13918695580,11730,11730,11730,11730,0
|
|
20240216,182000,13918695580,11730,11730,11730,11730,0
|
|
20240216,181900,13918695580,11730,11730,11730,11730,0
|
|
20240216,181800,13918695580,11730,11730,11730,11730,0
|
|
20240216,181700,13918695580,11730,11730,11730,11730,30155
|
|
20240216,181600,13918695580,11730,11730,11730,11730,0
|
|
20240216,181500,13918695580,11730,11730,11730,11730,0
|
|
20240216,181400,13918695580,11730,11730,11730,11730,0
|
|
20240216,181300,13918695580,11730,11730,11730,11730,0
|
|
20240216,181200,13918695580,11730,11730,11730,11730,0
|
|
20240216,181100,13918695580,11730,11730,11730,11730,0
|
|
20240216,181000,13918695580,11730,11730,11730,11730,0
|
|
20240216,180900,13918695580,11730,11730,11730,11730,0
|
|
20240216,180800,13918695580,11730,11730,11730,11730,0
|
|
20240216,180700,13918695580,11730,11730,11730,11730,0
|
|
20240216,180600,13918695580,11730,11730,11730,11730,0
|
|
20240216,180500,13918695580,11730,11730,11730,11730,0
|
|
20240216,180400,13918695580,11730,11730,11730,11730,0
|
|
20240216,180300,13918695580,11730,11730,11730,11730,0
|
|
20240216,180200,13918695580,11730,11730,11730,11730,0
|
|
20240216,180100,13918695580,11730,11730,11730,11730,0
|
|
20240216,180000,13918695580,11730,11730,11730,11730,0
|
|
20240216,175900,13918695580,11730,11730,11730,11730,0
|
|
20240216,175800,13918695580,11730,11730,11730,11730,0
|
|
20240216,175700,13918695580,11730,11730,11730,11730,0
|
|
20240216,175600,13918695580,11730,11730,11730,11730,0
|
|
20240216,175500,13918695580,11730,11730,11730,11730,0
|
|
20240216,175400,13918695580,11730,11730,11730,11730,0
|
|
20240216,175300,13918695580,11730,11730,11730,11730,0
|
|
20240216,175200,13918695580,11730,11730,11730,11730,0
|
|
20240216,175100,13918695580,11730,11730,11730,11730,0
|
|
20240216,175000,13918695580,11730,11730,11730,11730,0
|
|
20240216,174900,13918695580,11730,11730,11730,11730,0
|
|
20240216,174800,13918695580,11730,11730,11730,11730,0
|
|
20240216,174700,13918695580,11730,11730,11730,11730,30155
|
|
20240216,174600,13918695580,11730,11730,11730,11730,0
|
|
20240216,174500,13918695580,11730,11730,11730,11730,0
|
|
20240216,174400,13918695580,11730,11730,11730,11730,0
|
|
20240216,174300,13918695580,11730,11730,11730,11730,0
|
|
20240216,174200,13918695580,11730,11730,11730,11730,0
|
|
20240216,174100,13918695580,11730,11730,11730,11730,0
|
|
20240216,174000,13918695580,11730,11730,11730,11730,0
|
|
20240216,173900,13918695580,11730,11730,11730,11730,0
|
|
20240216,173800,13918695580,11730,11730,11730,11730,0
|
|
20240216,173700,13918695580,11730,11730,11730,11730,0
|
|
20240216,173600,13918695580,11730,11730,11730,11730,0
|
|
20240216,173500,13918695580,11730,11730,11730,11730,0
|
|
20240216,173400,13918695580,11730,11730,11730,11730,0
|
|
20240216,173300,13918695580,11730,11730,11730,11730,0
|
|
20240216,173200,13918695580,11730,11730,11730,11730,0
|
|
20240216,173100,13918695580,11730,11730,11730,11730,0
|
|
20240216,173000,13918695580,11730,11730,11730,11730,0
|
|
20240216,172900,13918695580,11730,11730,11730,11730,0
|
|
20240216,172800,13918695580,11730,11730,11730,11730,0
|
|
20240216,172700,13918695580,11730,11730,11730,11730,0
|
|
20240216,172600,13918695580,11730,11730,11730,11730,0
|
|
20240216,172500,13918695580,11730,11730,11730,11730,0
|
|
20240216,172400,13918695580,11730,11730,11730,11730,0
|
|
20240216,172300,13918695580,11730,11730,11730,11730,0
|
|
20240216,172200,13918695580,11730,11730,11730,11730,0
|
|
20240216,172100,13918695580,11730,11730,11730,11730,0
|
|
20240216,172000,13918695580,11730,11730,11730,11730,0
|
|
20240216,171900,13918695580,11730,11730,11730,11730,0
|
|
20240216,171800,13918695580,11730,11730,11730,11730,0
|
|
20240216,171700,13918695580,11730,11730,11730,11730,30155
|
|
20240216,171600,13918695580,11730,11730,11730,11730,0
|
|
20240216,171500,13918695580,11730,11730,11730,11730,0
|
|
20240216,171400,13918695580,11730,11730,11730,11730,0
|
|
20240216,171300,13918695580,11730,11730,11730,11730,0
|
|
20240216,171200,13918695580,11730,11730,11730,11730,0
|
|
20240216,171100,13918695580,11730,11730,11730,11730,0
|
|
20240216,171000,13918695580,11730,11730,11730,11730,0
|
|
20240216,170900,13918695580,11730,11730,11730,11730,0
|
|
20240216,170800,13918695580,11730,11730,11730,11730,0
|
|
20240216,170700,13918695580,11730,11730,11730,11730,0
|
|
20240216,170600,13918695580,11730,11730,11730,11730,0
|
|
20240216,170500,13918695580,11730,11730,11730,11730,0
|
|
20240216,170400,13918695580,11730,11730,11730,11730,0
|
|
20240216,170300,13918695580,11730,11730,11730,11730,0
|
|
20240216,170200,13918695580,11730,11730,11730,11730,0
|
|
20240216,170100,13918695580,11730,11730,11730,11730,0
|
|
20240216,170000,13918695580,11730,11730,11730,11730,0
|
|
20240216,165900,13918695580,11730,11730,11730,11730,0
|
|
20240216,165800,13918695580,11730,11730,11730,11730,0
|
|
20240216,165700,13918695580,11730,11730,11730,11730,0
|
|
20240216,165600,13918695580,11730,11730,11730,11730,0
|
|
20240216,165500,13918695580,11730,11730,11730,11730,0
|
|
20240216,165400,13918695580,11730,11730,11730,11730,0
|
|
20240216,165300,13918695580,11730,11730,11730,11730,0
|
|
20240216,165200,13918695580,11730,11730,11730,11730,0
|
|
20240216,165100,13918695580,11730,11730,11730,11730,0
|
|
20240216,165000,13918695580,11730,11730,11730,11730,0
|
|
20240216,164900,13918695580,11730,11730,11730,11730,0
|
|
20240216,164800,13918695580,11730,11730,11730,11730,0
|
|
20240216,164700,13918695580,11730,11730,11730,11730,30155
|
|
20240216,164600,13918695580,11730,11730,11730,11730,0
|
|
20240216,164500,13918695580,11730,11730,11730,11730,0
|
|
20240216,164400,13918695580,11730,11730,11730,11730,0
|
|
20240216,164300,13918695580,11730,11730,11730,11730,0
|
|
20240216,164200,13918695580,11730,11730,11730,11730,0
|
|
20240216,164100,13918695580,11730,11730,11730,11730,0
|
|
20240216,164000,13918695580,11730,11730,11730,11730,0
|
|
20240216,163900,13918695580,11730,11730,11730,11730,0
|
|
20240216,163800,13918695580,11730,11730,11730,11730,0
|
|
20240216,163700,13918695580,11730,11730,11730,11730,0
|
|
20240216,163600,13918695580,11730,11730,11730,11730,0
|
|
20240216,163500,13918695580,11730,11730,11730,11730,0
|
|
20240216,163400,13918695580,11730,11730,11730,11730,0
|
|
20240216,163300,13918695580,11730,11730,11730,11730,0
|
|
20240216,163200,13918695580,11730,11730,11730,11730,0
|
|
20240216,163100,13918695580,11730,11730,11730,11730,0
|
|
20240216,163000,13918695580,11730,11730,11730,11730,0
|
|
20240216,162900,13918695580,11730,11730,11730,11730,0
|
|
20240216,162800,13918695580,11730,11730,11730,11730,0
|
|
20240216,162700,13918695580,11730,11730,11730,11730,0
|
|
20240216,162600,13918695580,11730,11730,11730,11730,0
|
|
20240216,162500,13918695580,11730,11730,11730,11730,0
|
|
20240216,162400,13918695580,11730,11730,11730,11730,0
|
|
20240216,162300,13918695580,11730,11730,11730,11730,0
|
|
20240216,162200,13918695580,11730,11730,11730,11730,0
|
|
20240216,162100,13918695580,11730,11730,11730,11730,0
|
|
20240216,162000,13918695580,11730,11730,11730,11730,0
|
|
20240216,161900,13918695580,11730,11730,11730,11730,0
|
|
20240216,161800,13918695580,11730,11730,11730,11730,0
|
|
20240216,161700,13918695580,11730,11730,11730,11730,30155
|
|
20240216,161600,13918695580,11730,11730,11730,11730,0
|
|
20240216,161500,13918695580,11730,11730,11730,11730,0
|
|
20240216,161400,13918695580,11730,11730,11730,11730,0
|
|
20240216,161300,13918695580,11730,11730,11730,11730,0
|
|
20240216,161200,13918695580,11730,11730,11730,11730,0
|
|
20240216,161100,13918695580,11730,11730,11730,11730,0
|
|
20240216,161000,13918695580,11730,11730,11730,11730,0
|
|
20240216,160900,13918695580,11730,11730,11730,11730,0
|
|
20240216,160800,13918695580,11730,11730,11730,11730,0
|
|
20240216,160700,13918695580,11730,11730,11730,11730,0
|
|
20240216,160600,13918695580,11730,11730,11730,11730,0
|
|
20240216,160500,13918695580,11730,11730,11730,11730,0
|
|
20240216,160400,13918695580,11730,11730,11730,11730,0
|
|
20240216,160300,13918695580,11730,11730,11730,11730,0
|
|
20240216,160200,13918695580,11730,11730,11730,11730,0
|
|
20240216,160100,13918695580,11730,11730,11730,11730,0
|
|
20240216,160000,13918695580,11730,11730,11730,11730,0
|
|
20240216,155900,13918695580,11730,11730,11730,11730,0
|
|
20240216,155800,13918695580,11730,11730,11730,11730,0
|
|
20240216,155700,13918695580,11730,11730,11730,11730,0
|
|
20240216,155600,13918695580,11730,11730,11730,11730,0
|
|
20240216,155500,13918695580,11730,11730,11730,11730,0
|
|
20240216,155400,13918695580,11730,11730,11730,11730,0
|
|
20240216,155300,13918695580,11730,11730,11730,11730,0
|
|
20240216,155200,13918695580,11730,11730,11730,11730,0
|
|
20240216,155100,13918695580,11730,11730,11730,11730,0
|
|
20240216,155000,13918695580,11730,11730,11730,11730,0
|
|
20240216,154900,13918695580,11730,11730,11730,11730,0
|
|
20240216,154800,13918695580,11730,11730,11730,11730,0
|
|
20240216,154700,13918695580,11730,11730,11730,11730,30155
|
|
20240216,154600,13918695580,11730,11730,11730,11730,0
|
|
20240216,154500,13918695580,11730,11730,11730,11730,0
|
|
20240216,154400,13918695580,11730,11730,11730,11730,0
|
|
20240216,154300,13918695580,11730,11730,11730,11730,0
|
|
20240216,154200,13918695580,11730,11730,11730,11730,0
|
|
20240216,154100,13918695580,11730,11730,11730,11730,0
|
|
20240216,154000,13918695580,11730,11730,11730,11730,0
|
|
20240216,153900,13918695580,11730,11730,11730,11730,0
|
|
20240216,153800,13918695580,11730,11730,11730,11730,0
|
|
20240216,153700,13918695580,11730,11730,11730,11730,0
|
|
20240216,153600,13918695580,11730,11730,11730,11730,0
|
|
20240216,153500,13918695580,11730,11730,11730,11730,0
|
|
20240216,153400,13918695580,11730,11730,11730,11730,0
|
|
20240216,153300,13918695580,11730,11730,11730,11730,0
|
|
20240216,153200,13918695580,11730,11730,11730,11730,0
|
|
20240216,153100,13918695580,11730,11730,11730,11730,0
|
|
20240216,153000,13918695580,11730,11730,11730,11730,30155
|
|
20240216,152900,13564977430,11780,11780,11780,11780,0
|
|
20240216,152800,13564977430,11780,11780,11780,11780,0
|
|
20240216,152700,13564977430,11780,11780,11780,11780,0
|
|
20240216,152600,13564977430,11780,11780,11780,11780,0
|
|
20240216,152500,13564977430,11780,11780,11780,11780,0
|
|
20240216,152400,13564977430,11780,11780,11780,11780,0
|
|
20240216,152300,13564977430,11780,11780,11780,11780,0
|
|
20240216,152200,13564977430,11780,11780,11780,11780,0
|
|
20240216,152100,13564977430,11780,11780,11780,11780,0
|
|
20240216,152000,13564977430,11780,11780,11780,11780,0
|
|
20240216,151900,13564977430,11780,11800,11810,11780,8403
|
|
20240216,151800,13465791470,11800,11780,11810,11780,7097
|
|
20240216,151700,13382049580,11780,11770,11800,11760,10645
|
|
20240216,151600,13256675250,11760,11760,11770,11760,2052
|
|
20240216,151500,13232542210,11770,11780,11790,11760,3224
|
|
20240216,151400,13194598360,11780,11760,11790,11760,2833
|
|
20240216,151300,13161232660,11760,11780,11790,11760,6400
|
|
20240216,151200,13085840240,11780,11750,11790,11730,10833
|
|
20240216,151100,12958344140,11750,11740,11750,11710,3817
|
|
20240216,151000,12913572020,11740,11730,11740,11720,3106
|
|
20240216,150900,12877137970,11730,11730,11740,11720,2426
|
|
20240216,150800,12848679120,11720,11700,11730,11700,3778
|
|
20240216,150700,12804416360,11700,11690,11700,11680,2888
|
|
20240216,150600,12770644180,11680,11690,11700,11680,2613
|
|
20240216,150500,12740112870,11700,11690,11700,11670,5195
|
|
20240216,150400,12679419780,11690,11710,11720,11690,6619
|
|
20240216,150300,12601976620,11710,11760,11760,11710,6254
|
|
20240216,150200,12528550290,11750,11750,11770,11750,2298
|
|
20240216,150100,12501528180,11750,11760,11760,11750,1209
|
|
20240216,150000,12487316710,11760,11750,11770,11750,2753
|
|
20240216,145900,12454945970,11750,11760,11760,11750,1413
|
|
20240216,145800,12438341350,11750,11750,11760,11750,1533
|
|
20240216,145700,12420321140,11760,11760,11760,11740,2061
|
|
20240216,145600,12396104030,11760,11760,11770,11760,554
|
|
20240216,145500,12389588420,11780,11750,11780,11740,4858
|
|
20240216,145400,12332487770,11740,11750,11760,11740,1556
|
|
20240216,145300,12314198300,11750,11720,11750,11720,2714
|
|
20240216,145200,12282342600,11740,11740,11740,11720,3203
|
|
20240216,145100,12244767350,11740,11750,11750,11740,1051
|
|
20240216,145000,12232420280,11760,11730,11760,11730,1638
|
|
20240216,144900,12213161690,11760,11760,11760,11720,394
|
|
20240216,144800,12208534150,11720,11720,11770,11720,3093
|
|
20240216,144700,12172207840,11720,11720,11730,11710,1650
|
|
20240216,144600,12152869930,11720,11700,11740,11700,3159
|
|
20240216,144500,12115844470,11700,11700,11710,11690,1128
|
|
20240216,144400,12102639850,11680,11700,11700,11680,404
|
|
20240216,144300,12097913080,11700,11650,11700,11650,2057
|
|
20240216,144200,12073865480,11650,11650,11690,11650,3463
|
|
20240216,144100,12033521330,11640,11650,11650,11640,2158
|
|
20240216,144000,12008392650,11650,11660,11700,11650,1915
|
|
20240216,143900,11986022600,11650,11660,11660,11620,1033
|
|
20240216,143800,11973994290,11660,11620,11670,11590,9327
|
|
20240216,143700,11865626540,11640,11650,11660,11610,5643
|
|
20240216,143600,11800022590,11650,11650,11660,11650,655
|
|
20240216,143500,11792391320,11650,11660,11660,11640,633
|
|
20240216,143400,11785018360,11660,11640,11660,11640,315
|
|
20240216,143300,11781347970,11650,11660,11660,11650,394
|
|
20240216,143200,11776756570,11650,11650,11660,11650,890
|
|
20240216,143100,11766384960,11650,11620,11670,11620,1523
|
|
20240216,143000,11748685340,11620,11670,11670,11620,4441
|
|
20240216,142900,11697023510,11660,11670,11670,11660,263
|
|
20240216,142800,11693955540,11670,11660,11670,11660,588
|
|
20240216,142700,11687098850,11660,11670,11670,11660,1689
|
|
20240216,142600,11667402010,11660,11660,11680,11650,1245
|
|
20240216,142500,11652884640,11650,11660,11690,11650,506
|
|
20240216,142400,11646985220,11640,11690,11690,11640,8771
|
|
20240216,142300,11544719170,11690,11690,11690,11690,329
|
|
20240216,142200,11540873160,11700,11700,11700,11680,1849
|
|
20240216,142100,11519270650,11700,11700,11710,11700,795
|
|
20240216,142000,11509968640,11700,11690,11700,11690,303
|
|
20240216,141900,11506426060,11680,11700,11700,11680,1020
|
|
20240216,141800,11494507740,11700,11720,11720,11700,444
|
|
20240216,141700,11489312570,11690,11710,11720,11690,611
|
|
20240216,141600,11482158430,11710,11680,11710,11680,576
|
|
20240216,141500,11475424260,11680,11680,11690,11680,359
|
|
20240216,141400,11471231100,11680,11690,11690,11670,3805
|
|
20240216,141300,11426777870,11690,11700,11700,11690,1575
|
|
20240216,141200,11408361020,11700,11730,11730,11700,3792
|
|
20240216,141100,11363984660,11730,11710,11730,11710,1269
|
|
20240216,141000,11349113290,11710,11720,11720,11700,6072
|
|
20240216,140900,11278016440,11720,11730,11730,11720,2423
|
|
20240216,140800,11249605990,11730,11760,11760,11730,2242
|
|
20240216,140700,11223283350,11750,11750,11750,11750,37
|
|
20240216,140600,11222848600,11750,11760,11770,11750,707
|
|
20240216,140500,11214540600,11750,11760,11770,11750,542
|
|
20240216,140400,11208166570,11760,11760,11770,11760,869
|
|
20240216,140300,11197946930,11760,11770,11770,11760,810
|
|
20240216,140200,11188414490,11770,11780,11780,11770,479
|
|
20240216,140100,11182774420,11780,11780,11790,11760,2449
|
|
20240216,140000,11153942940,11790,11820,11820,11790,1812
|
|
20240216,135900,11132561810,11810,11810,11820,11800,2265
|
|
20240216,135800,11105811410,11810,11750,11810,11750,9475
|
|
20240216,135700,10994104020,11750,11760,11760,11750,239
|
|
20240216,135600,10991293820,11760,11750,11760,11750,729
|
|
20240216,135500,10982726070,11750,11750,11750,11750,1106
|
|
20240216,135400,10969730570,11750,11770,11770,11750,666
|
|
20240216,135300,10961901430,11760,11760,11770,11760,342
|
|
20240216,135200,10957879500,11760,11760,11770,11750,5545
|
|
20240216,135100,10892708920,11770,11770,11770,11770,1347
|
|
20240216,135000,10876854730,11780,11780,11780,11780,274
|
|
20240216,134900,10873627010,11770,11760,11770,11760,900
|
|
20240216,134800,10863037230,11760,11760,11760,11760,1152
|
|
20240216,134700,10849489710,11760,11770,11780,11760,3275
|
|
20240216,134600,10810972060,11780,11780,11780,11760,3212
|
|
20240216,134500,10773163900,11780,11770,11790,11770,1130
|
|
20240216,134400,10759852480,11770,11770,11790,11770,2053
|
|
20240216,134300,10735678170,11780,11780,11780,11770,2581
|
|
20240216,134200,10705284360,11780,11790,11790,11770,713
|
|
20240216,134100,10696881800,11780,11780,11790,11760,1489
|
|
20240216,134000,10679348830,11800,11800,11810,11790,3968
|
|
20240216,133900,10632533440,11800,11790,11800,11780,1637
|
|
20240216,133800,10613221120,11800,11770,11800,11770,3177
|
|
20240216,133700,10575760280,11770,11760,11780,11760,96
|
|
20240216,133600,10574629990,11750,11780,11780,11750,1295
|
|
20240216,133500,10559400910,11760,11780,11790,11760,3031
|
|
20240216,133400,10523708690,11760,11760,11780,11760,1193
|
|
20240216,133300,10509668780,11760,11750,11760,11740,339
|
|
20240216,133200,10505685880,11740,11740,11760,11740,1277
|
|
20240216,133100,10490672660,11740,11760,11760,11730,1264
|
|
20240216,133000,10475826520,11760,11760,11760,11760,373
|
|
20240216,132900,10471440040,11760,11760,11760,11750,1088
|
|
20240216,132800,10458645190,11760,11750,11780,11750,1745
|
|
20240216,132700,10438135570,11760,11790,11790,11760,1147
|
|
20240216,132600,10424633630,11790,11790,11790,11790,844
|
|
20240216,132500,10414682870,11800,11800,11800,11790,2035
|
|
20240216,132400,10390674970,11800,11790,11800,11790,2491
|
|
20240216,132300,10361295270,11790,11760,11800,11760,6270
|
|
20240216,132200,10287431100,11750,11770,11770,11740,2565
|
|
20240216,132100,10257273080,11770,11760,11770,11760,622
|
|
20240216,132000,10249956770,11770,11770,11770,11760,595
|
|
20240216,131900,10242956860,11770,11780,11780,11760,823
|
|
20240216,131800,10233268060,11780,11770,11780,11770,612
|
|
20240216,131700,10226061220,11770,11760,11770,11760,823
|
|
20240216,131600,10216378180,11770,11760,11770,11760,3224
|
|
20240216,131500,10178440970,11760,11750,11760,11750,1014
|
|
20240216,131400,10166517690,11750,11730,11750,11730,901
|
|
20240216,131300,10155943390,11730,11720,11730,11710,642
|
|
20240216,131200,10148425070,11710,11730,11730,11710,3265
|
|
20240216,131100,10110138000,11730,11740,11740,11720,1714
|
|
20240216,131000,10090032280,11740,11720,11740,11710,2751
|
|
20240216,130900,10057783510,11710,11730,11730,11710,856
|
|
20240216,130800,10047751190,11730,11730,11740,11720,1275
|
|
20240216,130700,10032801090,11730,11740,11740,11730,586
|
|
20240216,130600,10025925510,11740,11720,11740,11720,702
|
|
20240216,130500,10017694900,11730,11720,11740,11720,1024
|
|
20240216,130400,10005690290,11740,11730,11740,11720,1036
|
|
20240216,130300,9993537360,11740,11750,11750,11740,319
|
|
20240216,130200,9989791970,11750,11740,11750,11720,546
|
|
20240216,130100,9983382130,11720,11710,11720,11710,787
|
|
20240216,130000,9974160440,11710,11710,11720,11690,4867
|
|
20240216,125900,9917213210,11710,11750,11750,11700,2394
|
|
20240216,125800,9889171740,11740,11790,11790,11740,2436
|
|
20240216,125700,9860526380,11780,11770,11780,11770,2150
|
|
20240216,125600,9835204670,11770,11760,11780,11760,1444
|
|
20240216,125500,9818214890,11770,11770,11790,11770,4494
|
|
20240216,125400,9765288550,11780,11790,11800,11780,3234
|
|
20240216,125300,9727172290,11780,11800,11800,11760,927
|
|
20240216,125200,9716251500,11780,11750,11800,11750,5590
|
|
20240216,125100,9650444910,11750,11770,11780,11750,2118
|
|
20240216,125000,9625519770,11770,11770,11770,11750,1601
|
|
20240216,124900,9606685660,11770,11760,11780,11750,2255
|
|
20240216,124800,9580146650,11770,11780,11780,11760,1868
|
|
20240216,124700,9558149500,11780,11740,11800,11740,9090
|
|
20240216,124600,9451201110,11690,11710,11730,11690,4893
|
|
20240216,124500,9393918130,11710,11710,11720,11700,1047
|
|
20240216,124400,9381656760,11710,11670,11710,11670,1814
|
|
20240216,124300,9360434850,11660,11670,11690,11660,2671
|
|
20240216,124200,9329237060,11670,11670,11670,11660,645
|
|
20240216,124100,9321713040,11670,11680,11680,11670,401
|
|
20240216,124000,9317031660,11670,11680,11680,11670,368
|
|
20240216,123900,9312736870,11670,11670,11680,11670,479
|
|
20240216,123800,9307143200,11680,11660,11680,11660,275
|
|
20240216,123700,9303934050,11660,11650,11670,11650,347
|
|
20240216,123600,9299890040,11660,11650,11660,11650,388
|
|
20240216,123500,9295368020,11650,11650,11660,11650,249
|
|
20240216,123400,9292466700,11650,11650,11660,11650,148
|
|
20240216,123300,9290742120,11640,11620,11650,11620,738
|
|
20240216,123200,9282148110,11620,11630,11650,11620,4097
|
|
20240216,123100,9234528280,11620,11620,11630,11620,126
|
|
20240216,123000,9233064090,11620,11630,11630,11620,292
|
|
20240216,122900,9229670780,11630,11630,11630,11620,280
|
|
20240216,122800,9226415430,11640,11640,11650,11640,698
|
|
20240216,122700,9218290560,11640,11650,11650,11630,1784
|
|
20240216,122600,9197520730,11670,11650,11670,11650,1718
|
|
20240216,122500,9177493830,11670,11640,11670,11630,1976
|
|
20240216,122400,9154486520,11640,11620,11640,11610,2006
|
|
20240216,122300,9131170740,11610,11610,11620,11610,924
|
|
20240216,122200,9120442860,11610,11620,11620,11610,45
|
|
20240216,122100,9119920040,11620,11620,11630,11610,178
|
|
20240216,122000,9117852920,11610,11620,11620,11610,1249
|
|
20240216,121900,9103346570,11620,11620,11630,11620,423
|
|
20240216,121800,9098431000,11620,11610,11620,11610,348
|
|
20240216,121700,9094388850,11620,11640,11640,11620,48
|
|
20240216,121600,9093830640,11630,11610,11630,11610,566
|
|
20240216,121500,9087259360,11610,11640,11640,11610,800
|
|
20240216,121400,9077965340,11610,11650,11650,11610,744
|
|
20240216,121300,9069317430,11650,11620,11650,11610,583
|
|
20240216,121200,9062530110,11600,11650,11660,11600,2855
|
|
20240216,121100,9029381000,11640,11630,11640,11620,3745
|
|
20240216,121000,8985843160,11630,11650,11670,11630,764
|
|
20240216,120900,8976952410,11650,11660,11660,11640,3876
|
|
20240216,120800,8931811180,11670,11670,11670,11640,1569
|
|
20240216,120700,8913518340,11660,11670,11670,11660,290
|
|
20240216,120600,8910136810,11670,11670,11670,11670,536
|
|
20240216,120500,8903881690,11670,11680,11680,11670,148
|
|
20240216,120400,8902153460,11680,11700,11700,11680,525
|
|
20240216,120300,8896017510,11700,11710,11710,11690,467
|
|
20240216,120200,8890552600,11710,11690,11710,11690,303
|
|
20240216,120100,8887005370,11690,11760,11760,11690,4797
|
|
20240216,120000,8830743740,11750,11700,11750,11700,5717
|
|
20240216,115900,8763672190,11700,11710,11720,11680,1888
|
|
20240216,115800,8741576640,11710,11680,11710,11680,3424
|
|
20240216,115700,8701524750,11680,11670,11680,11660,650
|
|
20240216,115600,8693938040,11650,11660,11680,11650,2128
|
|
20240216,115500,8669123900,11660,11650,11670,11650,121
|
|
20240216,115400,8667713030,11660,11660,11660,11630,340
|
|
20240216,115300,8663753140,11660,11640,11700,11630,6375
|
|
20240216,115200,8589368640,11630,11640,11640,11630,485
|
|
20240216,115100,8583724640,11640,11630,11640,11630,571
|
|
20240216,115000,8577080870,11630,11630,11630,11630,695
|
|
20240216,114900,8568998020,11630,11630,11630,11630,215
|
|
20240216,114800,8566497570,11640,11640,11640,11640,235
|
|
20240216,114700,8563762170,11640,11620,11650,11620,269
|
|
20240216,114600,8560631450,11620,11640,11650,11620,448
|
|
20240216,114500,8555422290,11640,11640,11650,11620,829
|
|
20240216,114400,8545774910,11650,11640,11650,11620,1876
|
|
20240216,114300,8523921980,11630,11630,11640,11620,1104
|
|
20240216,114200,8511082780,11590,11630,11630,11590,2660
|
|
20240216,114100,8480213340,11620,11620,11660,11610,63
|
|
20240216,114000,8479481130,11620,11660,11660,11620,360
|
|
20240216,113900,8475295650,11660,11610,11660,11610,336
|
|
20240216,113800,8471389810,11610,11640,11640,11610,110
|
|
20240216,113700,8470110520,11640,11600,11670,11600,2863
|
|
20240216,113600,8436792970,11600,11620,11620,11600,271
|
|
20240216,113500,8433644170,11620,11620,11630,11610,166
|
|
20240216,113400,8431714300,11620,11630,11630,11620,235
|
|
20240216,113300,8428982880,11630,11610,11630,11610,2
|
|
20240216,113200,8428959640,11590,11620,11630,11590,278
|
|
20240216,113100,8425731580,11610,11610,11610,11610,1100
|
|
20240216,113000,8412960580,11610,11590,11620,11590,4014
|
|
20240216,112900,8366422030,11590,11610,11610,11580,3035
|
|
20240216,112800,8331236260,11610,11610,11620,11600,1795
|
|
20240216,112700,8310407340,11600,11610,11620,11600,494
|
|
20240216,112600,8304672170,11610,11620,11620,11610,247
|
|
20240216,112500,8301802290,11620,11620,11620,11610,319
|
|
20240216,112400,8298096590,11610,11610,11620,11610,431
|
|
20240216,112300,8293092580,11610,11610,11620,11610,362
|
|
20240216,112200,8288889460,11620,11610,11630,11610,727
|
|
20240216,112100,8280442770,11600,11600,11620,11600,92
|
|
20240216,112000,8279375530,11600,11600,11600,11600,1397
|
|
20240216,111900,8263170330,11600,11620,11630,11600,1181
|
|
20240216,111800,8249453490,11610,11610,11620,11610,598
|
|
20240216,111700,8242509710,11610,11610,11640,11610,507
|
|
20240216,111600,8236620080,11610,11640,11640,11610,192
|
|
20240216,111500,8234388150,11610,11630,11640,11610,371
|
|
20240216,111400,8230077800,11610,11610,11630,11610,2178
|
|
20240216,111300,8204790140,11610,11620,11630,11610,235
|
|
20240216,111200,8202061740,11610,11630,11640,11590,430
|
|
20240216,111100,8197065640,11590,11600,11630,11590,634
|
|
20240216,111000,8189710430,11600,11600,11610,11600,246
|
|
20240216,110900,8186856820,11600,11610,11610,11600,389
|
|
20240216,110800,8182344370,11610,11590,11610,11590,325
|
|
20240216,110700,8178574840,11590,11620,11620,11590,4556
|
|
20240216,110600,8125687740,11620,11640,11650,11620,1904
|
|
20240216,110500,8103511300,11640,11640,11640,11620,156
|
|
20240216,110400,8101696880,11620,11620,11640,11620,122
|
|
20240216,110300,8100278240,11620,11620,11620,11620,88
|
|
20240216,110200,8099255680,11620,11620,11640,11610,997
|
|
20240216,110100,8087670740,11620,11610,11620,11610,140
|
|
20240216,110000,8086044810,11610,11610,11630,11610,495
|
|
20240216,105900,8080297740,11610,11630,11630,11610,1696
|
|
20240216,105800,8060594310,11630,11630,11630,11620,394
|
|
20240216,105700,8056013330,11630,11640,11640,11630,103
|
|
20240216,105600,8054815190,11630,11640,11640,11630,40
|
|
20240216,105500,8054349690,11640,11620,11650,11620,419
|
|
20240216,105400,8049480410,11620,11660,11660,11620,520
|
|
20240216,105300,8043437810,11620,11620,11620,11610,423
|
|
20240216,105200,8038524130,11620,11640,11640,11620,301
|
|
20240216,105100,8035025570,11660,11620,11670,11620,1826
|
|
20240216,105000,8013772550,11620,11600,11620,11600,547
|
|
20240216,104900,8007425630,11600,11620,11630,11600,408
|
|
20240216,104800,8002687580,11620,11600,11630,11600,295
|
|
20240216,104700,7999261280,11600,11630,11630,11600,1967
|
|
20240216,104600,7976426730,11630,11640,11640,11630,555
|
|
20240216,104500,7969969460,11640,11650,11650,11640,556
|
|
20240216,104400,7963494150,11650,11660,11660,11650,754
|
|
20240216,104300,7954709490,11660,11650,11670,11650,82
|
|
20240216,104200,7953752990,11650,11650,11680,11650,215
|
|
20240216,104100,7951242390,11680,11680,11680,11640,2887
|
|
20240216,104000,7917525400,11680,11640,11680,11640,2753
|
|
20240216,103900,7885414670,11640,11600,11640,11600,683
|
|
20240216,103800,7877471910,11600,11630,11630,11600,2861
|
|
20240216,103700,7844252750,11610,11630,11640,11610,2128
|
|
20240216,103600,7819531460,11610,11620,11630,11610,1504
|
|
20240216,103500,7802065320,11610,11610,11610,11600,345
|
|
20240216,103400,7798062740,11610,11580,11610,11550,9644
|
|
20240216,103300,7686370300,11580,11590,11590,11560,3178
|
|
20240216,103200,7649605820,11580,11610,11610,11580,1093
|
|
20240216,103100,7636940060,11610,11600,11610,11600,182
|
|
20240216,103000,7634827140,11640,11600,11640,11580,1128
|
|
20240216,102900,7621731180,11580,11610,11610,11580,1629
|
|
20240216,102800,7602843760,11620,11630,11630,11620,679
|
|
20240216,102700,7594949570,11630,11600,11630,11600,159
|
|
20240216,102600,7593104060,11600,11610,11610,11600,195
|
|
20240216,102500,7590840480,11600,11630,11630,11600,76
|
|
20240216,102400,7589958580,11630,11600,11640,11600,843
|
|
20240216,102300,7580160760,11590,11630,11640,11570,3582
|
|
20240216,102200,7538599600,11610,11620,11630,11610,845
|
|
20240216,102100,7528788090,11620,11630,11630,11610,906
|
|
20240216,102000,7518258220,11630,11630,11630,11620,299
|
|
20240216,101900,7514781150,11630,11600,11630,11600,255
|
|
20240216,101800,7511821700,11600,11600,11610,11600,267
|
|
20240216,101700,7508724410,11600,11600,11630,11600,179
|
|
20240216,101600,7506646500,11590,11580,11600,11570,3219
|
|
20240216,101500,7469367360,11580,11620,11620,11580,865
|
|
20240216,101400,7459332960,11630,11650,11650,11630,1185
|
|
20240216,101300,7445545290,11650,11610,11660,11610,5105
|
|
20240216,101200,7386081720,11610,11550,11620,11550,9921
|
|
20240216,101100,7271189700,11560,11570,11590,11560,3237
|
|
20240216,101000,7233749390,11570,11610,11620,11570,1288
|
|
20240216,100900,7218801420,11610,11560,11610,11550,7657
|
|
20240216,100800,7130226150,11560,11590,11590,11500,12687
|
|
20240216,100700,6983671330,11590,11620,11620,11570,6479
|
|
20240216,100600,6908579530,11610,11620,11630,11610,4352
|
|
20240216,100500,6858017340,11620,11690,11690,11620,9549
|
|
20240216,100400,6746728870,11690,11680,11690,11670,2504
|
|
20240216,100300,6717484040,11670,11700,11710,11670,9731
|
|
20240216,100200,6603726180,11700,11720,11740,11700,3077
|
|
20240216,100100,6567684770,11720,11710,11730,11700,2167
|
|
20240216,100000,6542307040,11710,11720,11730,11710,2151
|
|
20240216,095900,6517102480,11730,11720,11740,11710,2196
|
|
20240216,095800,6491373960,11710,11780,11780,11700,14951
|
|
20240216,095700,6315954910,11790,11810,11810,11770,4738
|
|
20240216,095600,6260084720,11800,11780,11800,11770,1300
|
|
20240216,095500,6244758690,11770,11750,11790,11750,4873
|
|
20240216,095400,6187393190,11750,11760,11770,11750,2206
|
|
20240216,095300,6161459220,11760,11790,11790,11760,5622
|
|
20240216,095200,6095277000,11790,11820,11830,11790,4292
|
|
20240216,095100,6044597720,11830,11810,11840,11810,4584
|
|
20240216,095000,5990386840,11820,11840,11840,11810,5371
|
|
20240216,094900,5926912780,11840,11770,11840,11760,8763
|
|
20240216,094800,5823565690,11770,11760,11800,11760,5041
|
|
20240216,094700,5764134000,11760,11800,11800,11750,4960
|
|
20240216,094600,5705746100,11800,11840,11840,11800,4191
|
|
20240216,094500,5656243820,11840,11870,11870,11840,17512
|
|
20240216,094400,5448627220,11860,11810,11890,11770,32226
|
|
20240216,094300,5066777230,11760,11700,11810,11680,24139
|
|
20240216,094200,4782509590,11710,11700,11740,11700,1784
|
|
20240216,094100,4761618000,11700,11740,11750,11700,6593
|
|
20240216,094000,4684293410,11740,11740,11760,11720,9319
|
|
20240216,093900,4574877960,11740,11760,11790,11740,11063
|
|
20240216,093800,4444724080,11760,11800,11800,11750,15686
|
|
20240216,093700,4260124020,11800,11710,11800,11710,19087
|
|
20240216,093600,4035633830,11710,11680,11720,11660,7699
|
|
20240216,093500,3945517080,11660,11640,11690,11630,7120
|
|
20240216,093400,3862549960,11630,11630,11670,11630,2646
|
|
20240216,093300,3831738100,11660,11620,11660,11610,1393
|
|
20240216,093200,3815526230,11620,11660,11660,11610,1251
|
|
20240216,093100,3800990380,11630,11680,11690,11600,3980
|
|
20240216,093000,3754617000,11680,11660,11690,11660,3211
|
|
20240216,092900,3717134700,11660,11720,11730,11620,10010
|
|
20240216,092800,3600117850,11720,11680,11740,11670,12462
|
|
20240216,092700,3454016260,11680,11610,11680,11610,9377
|
|
20240216,092600,3344844950,11610,11560,11610,11560,6436
|
|
20240216,092500,3270217090,11550,11540,11600,11540,8841
|
|
20240216,092400,3168009550,11550,11530,11560,11530,1818
|
|
20240216,092300,3147042120,11570,11560,11570,11520,1952
|
|
20240216,092200,3124518660,11560,11530,11570,11520,4869
|
|
20240216,092100,3068332580,11530,11540,11540,11510,1369
|
|
20240216,092000,3052557250,11540,11500,11540,11450,8071
|
|
20240216,091900,2959799020,11500,11530,11530,11490,4667
|
|
20240216,091800,2906086900,11510,11520,11550,11500,5899
|
|
20240216,091700,2838169380,11520,11470,11520,11460,10479
|
|
20240216,091600,2717807450,11480,11510,11550,11480,7751
|
|
20240216,091500,2628672820,11490,11620,11620,11490,12982
|
|
20240216,091400,2479003730,11610,11630,11630,11610,556
|
|
20240216,091300,2472539980,11610,11610,11630,11570,4846
|
|
20240216,091200,2416367470,11610,11580,11630,11580,2201
|
|
20240216,091100,2390842670,11580,11630,11630,11540,13349
|
|
20240216,091000,2236180830,11630,11670,11670,11620,2444
|
|
20240216,090900,2207742500,11650,11700,11700,11640,5292
|
|
20240216,090800,2146081680,11640,11660,11720,11610,10427
|
|
20240216,090700,2024577770,11650,11640,11660,11550,9146
|
|
20240216,090600,1918502530,11640,11760,11760,11640,14932
|
|
20240216,090500,1743743920,11760,11800,11820,11720,13683
|
|
20240216,090400,1582662810,11820,11730,11820,11710,32357
|
|
20240216,090300,1202324370,11730,11720,11760,11720,27287
|
|
20240216,090200,881952940,11750,11640,11750,11630,31393
|
|
20240216,090100,515444530,11640,11610,11640,11570,12663
|
|
20240216,090000,368450920,11630,11530,11660,11520,28560
|