590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184700,35828445430,12310,12310,12310,12310,35714
|
|
20240223,184600,35828445430,12310,12310,12310,12310,0
|
|
20240223,184500,35828445430,12310,12310,12310,12310,0
|
|
20240223,184400,35828445430,12310,12310,12310,12310,0
|
|
20240223,184300,35828445430,12310,12310,12310,12310,0
|
|
20240223,184200,35828445430,12310,12310,12310,12310,0
|
|
20240223,184100,35828445430,12310,12310,12310,12310,0
|
|
20240223,184000,35828445430,12310,12310,12310,12310,0
|
|
20240223,183900,35828445430,12310,12310,12310,12310,0
|
|
20240223,183800,35828445430,12310,12310,12310,12310,0
|
|
20240223,183700,35828445430,12310,12310,12310,12310,0
|
|
20240223,183600,35828445430,12310,12310,12310,12310,0
|
|
20240223,183500,35828445430,12310,12310,12310,12310,0
|
|
20240223,183400,35828445430,12310,12310,12310,12310,0
|
|
20240223,183300,35828445430,12310,12310,12310,12310,0
|
|
20240223,183200,35828445430,12310,12310,12310,12310,0
|
|
20240223,183100,35828445430,12310,12310,12310,12310,0
|
|
20240223,183000,35828445430,12310,12310,12310,12310,0
|
|
20240223,182900,35828445430,12310,12310,12310,12310,0
|
|
20240223,182800,35828445430,12310,12310,12310,12310,0
|
|
20240223,182700,35828445430,12310,12310,12310,12310,0
|
|
20240223,182600,35828445430,12310,12310,12310,12310,0
|
|
20240223,182500,35828445430,12310,12310,12310,12310,0
|
|
20240223,182400,35828445430,12310,12310,12310,12310,0
|
|
20240223,182300,35828445430,12310,12310,12310,12310,0
|
|
20240223,182200,35828445430,12310,12310,12310,12310,0
|
|
20240223,182100,35828445430,12310,12310,12310,12310,0
|
|
20240223,182000,35828445430,12310,12310,12310,12310,0
|
|
20240223,181900,35828445430,12310,12310,12310,12310,0
|
|
20240223,181800,35828445430,12310,12310,12310,12310,0
|
|
20240223,181700,35828445430,12310,12310,12310,12310,35714
|
|
20240223,181600,35828445430,12310,12310,12310,12310,0
|
|
20240223,181500,35828445430,12310,12310,12310,12310,0
|
|
20240223,181400,35828445430,12310,12310,12310,12310,0
|
|
20240223,181300,35828445430,12310,12310,12310,12310,0
|
|
20240223,181200,35828445430,12310,12310,12310,12310,0
|
|
20240223,181100,35828445430,12310,12310,12310,12310,0
|
|
20240223,181000,35828445430,12310,12310,12310,12310,0
|
|
20240223,180900,35828445430,12310,12310,12310,12310,0
|
|
20240223,180800,35828445430,12310,12310,12310,12310,0
|
|
20240223,180700,35828445430,12310,12310,12310,12310,0
|
|
20240223,180600,35828445430,12310,12310,12310,12310,0
|
|
20240223,180500,35828445430,12310,12310,12310,12310,0
|
|
20240223,180400,35828445430,12310,12310,12310,12310,0
|
|
20240223,180300,35828445430,12310,12310,12310,12310,0
|
|
20240223,180200,35828445430,12310,12310,12310,12310,0
|
|
20240223,180100,35828445430,12310,12310,12310,12310,0
|
|
20240223,180000,35828445430,12310,12310,12310,12310,0
|
|
20240223,175900,35828445430,12310,12310,12310,12310,0
|
|
20240223,175800,35828445430,12310,12310,12310,12310,0
|
|
20240223,175700,35828445430,12310,12310,12310,12310,0
|
|
20240223,175600,35828445430,12310,12310,12310,12310,0
|
|
20240223,175500,35828445430,12310,12310,12310,12310,0
|
|
20240223,175400,35828445430,12310,12310,12310,12310,0
|
|
20240223,175300,35828445430,12310,12310,12310,12310,0
|
|
20240223,175200,35828445430,12310,12310,12310,12310,0
|
|
20240223,175100,35828445430,12310,12310,12310,12310,0
|
|
20240223,175000,35828445430,12310,12310,12310,12310,0
|
|
20240223,174900,35828445430,12310,12310,12310,12310,0
|
|
20240223,174800,35828445430,12310,12310,12310,12310,0
|
|
20240223,174700,35828445430,12310,12310,12310,12310,35714
|
|
20240223,174600,35828445430,12310,12310,12310,12310,0
|
|
20240223,174500,35828445430,12310,12310,12310,12310,0
|
|
20240223,174400,35828445430,12310,12310,12310,12310,0
|
|
20240223,174300,35828445430,12310,12310,12310,12310,0
|
|
20240223,174200,35828445430,12310,12310,12310,12310,0
|
|
20240223,174100,35828445430,12310,12310,12310,12310,0
|
|
20240223,174000,35828445430,12310,12310,12310,12310,0
|
|
20240223,173900,35828445430,12310,12310,12310,12310,0
|
|
20240223,173800,35828445430,12310,12310,12310,12310,0
|
|
20240223,173700,35828445430,12310,12310,12310,12310,0
|
|
20240223,173600,35828445430,12310,12310,12310,12310,0
|
|
20240223,173500,35828445430,12310,12310,12310,12310,0
|
|
20240223,173400,35828445430,12310,12310,12310,12310,0
|
|
20240223,173300,35828445430,12310,12310,12310,12310,0
|
|
20240223,173200,35828445430,12310,12310,12310,12310,0
|
|
20240223,173100,35828445430,12310,12310,12310,12310,0
|
|
20240223,173000,35828445430,12310,12310,12310,12310,0
|
|
20240223,172900,35828445430,12310,12310,12310,12310,0
|
|
20240223,172800,35828445430,12310,12310,12310,12310,0
|
|
20240223,172700,35828445430,12310,12310,12310,12310,0
|
|
20240223,172600,35828445430,12310,12310,12310,12310,0
|
|
20240223,172500,35828445430,12310,12310,12310,12310,0
|
|
20240223,172400,35828445430,12310,12310,12310,12310,0
|
|
20240223,172300,35828445430,12310,12310,12310,12310,0
|
|
20240223,172200,35828445430,12310,12310,12310,12310,0
|
|
20240223,172100,35828445430,12310,12310,12310,12310,0
|
|
20240223,172000,35828445430,12310,12310,12310,12310,0
|
|
20240223,171900,35828445430,12310,12310,12310,12310,0
|
|
20240223,171800,35828445430,12310,12310,12310,12310,0
|
|
20240223,171700,35828445430,12310,12310,12310,12310,35714
|
|
20240223,171600,35828445430,12310,12310,12310,12310,0
|
|
20240223,171500,35828445430,12310,12310,12310,12310,0
|
|
20240223,171400,35828445430,12310,12310,12310,12310,0
|
|
20240223,171300,35828445430,12310,12310,12310,12310,0
|
|
20240223,171200,35828445430,12310,12310,12310,12310,0
|
|
20240223,171100,35828445430,12310,12310,12310,12310,0
|
|
20240223,171000,35828445430,12310,12310,12310,12310,0
|
|
20240223,170900,35828445430,12310,12310,12310,12310,0
|
|
20240223,170800,35828445430,12310,12310,12310,12310,0
|
|
20240223,170700,35828445430,12310,12310,12310,12310,0
|
|
20240223,170600,35828445430,12310,12310,12310,12310,0
|
|
20240223,170500,35828445430,12310,12310,12310,12310,0
|
|
20240223,170400,35828445430,12310,12310,12310,12310,0
|
|
20240223,170300,35828445430,12310,12310,12310,12310,0
|
|
20240223,170200,35828445430,12310,12310,12310,12310,0
|
|
20240223,170100,35828445430,12310,12310,12310,12310,0
|
|
20240223,170000,35828445430,12310,12310,12310,12310,0
|
|
20240223,165900,35828445430,12310,12310,12310,12310,0
|
|
20240223,165800,35828445430,12310,12310,12310,12310,0
|
|
20240223,165700,35828445430,12310,12310,12310,12310,0
|
|
20240223,165600,35828445430,12310,12310,12310,12310,0
|
|
20240223,165500,35828445430,12310,12310,12310,12310,0
|
|
20240223,165400,35828445430,12310,12310,12310,12310,0
|
|
20240223,165300,35828445430,12310,12310,12310,12310,0
|
|
20240223,165200,35828445430,12310,12310,12310,12310,0
|
|
20240223,165100,35828445430,12310,12310,12310,12310,0
|
|
20240223,165000,35828445430,12310,12310,12310,12310,0
|
|
20240223,164900,35828445430,12310,12310,12310,12310,0
|
|
20240223,164800,35828445430,12310,12310,12310,12310,0
|
|
20240223,164700,35828445430,12310,12310,12310,12310,35714
|
|
20240223,164600,35828445430,12310,12310,12310,12310,0
|
|
20240223,164500,35828445430,12310,12310,12310,12310,0
|
|
20240223,164400,35828445430,12310,12310,12310,12310,0
|
|
20240223,164300,35828445430,12310,12310,12310,12310,0
|
|
20240223,164200,35828445430,12310,12310,12310,12310,0
|
|
20240223,164100,35828445430,12310,12310,12310,12310,0
|
|
20240223,164000,35828445430,12310,12310,12310,12310,0
|
|
20240223,163900,35828445430,12310,12310,12310,12310,0
|
|
20240223,163800,35828445430,12310,12310,12310,12310,0
|
|
20240223,163700,35828445430,12310,12310,12310,12310,0
|
|
20240223,163600,35828445430,12310,12310,12310,12310,0
|
|
20240223,163500,35828445430,12310,12310,12310,12310,0
|
|
20240223,163400,35828445430,12310,12310,12310,12310,0
|
|
20240223,163300,35828445430,12310,12310,12310,12310,0
|
|
20240223,163200,35828445430,12310,12310,12310,12310,0
|
|
20240223,163100,35828445430,12310,12310,12310,12310,0
|
|
20240223,163000,35828445430,12310,12310,12310,12310,0
|
|
20240223,162900,35828445430,12310,12310,12310,12310,0
|
|
20240223,162800,35828445430,12310,12310,12310,12310,0
|
|
20240223,162700,35828445430,12310,12310,12310,12310,0
|
|
20240223,162600,35828445430,12310,12310,12310,12310,0
|
|
20240223,162500,35828445430,12310,12310,12310,12310,0
|
|
20240223,162400,35828445430,12310,12310,12310,12310,0
|
|
20240223,162300,35828445430,12310,12310,12310,12310,0
|
|
20240223,162200,35828445430,12310,12310,12310,12310,0
|
|
20240223,162100,35828445430,12310,12310,12310,12310,0
|
|
20240223,162000,35828445430,12310,12310,12310,12310,0
|
|
20240223,161900,35828445430,12310,12310,12310,12310,0
|
|
20240223,161800,35828445430,12310,12310,12310,12310,0
|
|
20240223,161700,35828445430,12310,12310,12310,12310,35714
|
|
20240223,161600,35828445430,12310,12310,12310,12310,0
|
|
20240223,161500,35828445430,12310,12310,12310,12310,0
|
|
20240223,161400,35828445430,12310,12310,12310,12310,0
|
|
20240223,161300,35828445430,12310,12310,12310,12310,0
|
|
20240223,161200,35828445430,12310,12310,12310,12310,0
|
|
20240223,161100,35828445430,12310,12310,12310,12310,0
|
|
20240223,161000,35828445430,12310,12310,12310,12310,0
|
|
20240223,160900,35828445430,12310,12310,12310,12310,0
|
|
20240223,160800,35828445430,12310,12310,12310,12310,0
|
|
20240223,160700,35828445430,12310,12310,12310,12310,0
|
|
20240223,160600,35828445430,12310,12310,12310,12310,0
|
|
20240223,160500,35828445430,12310,12310,12310,12310,0
|
|
20240223,160400,35828445430,12310,12310,12310,12310,0
|
|
20240223,160300,35828445430,12310,12310,12310,12310,0
|
|
20240223,160200,35828445430,12310,12310,12310,12310,0
|
|
20240223,160100,35828445430,12310,12310,12310,12310,0
|
|
20240223,160000,35828445430,12310,12310,12310,12310,0
|
|
20240223,155900,35828445430,12310,12310,12310,12310,0
|
|
20240223,155800,35828445430,12310,12310,12310,12310,0
|
|
20240223,155700,35828445430,12310,12310,12310,12310,0
|
|
20240223,155600,35828445430,12310,12310,12310,12310,0
|
|
20240223,155500,35828445430,12310,12310,12310,12310,0
|
|
20240223,155400,35828445430,12310,12310,12310,12310,0
|
|
20240223,155300,35828445430,12310,12310,12310,12310,0
|
|
20240223,155200,35828445430,12310,12310,12310,12310,0
|
|
20240223,155100,35828445430,12310,12310,12310,12310,0
|
|
20240223,155000,35828445430,12310,12310,12310,12310,0
|
|
20240223,154900,35828445430,12310,12310,12310,12310,0
|
|
20240223,154800,35828445430,12310,12310,12310,12310,0
|
|
20240223,154700,35828445430,12310,12310,12310,12310,35714
|
|
20240223,154600,35828445430,12310,12310,12310,12310,0
|
|
20240223,154500,35828445430,12310,12310,12310,12310,0
|
|
20240223,154400,35828445430,12310,12310,12310,12310,0
|
|
20240223,154300,35828445430,12310,12310,12310,12310,0
|
|
20240223,154200,35828445430,12310,12310,12310,12310,0
|
|
20240223,154100,35828445430,12310,12310,12310,12310,0
|
|
20240223,154000,35828445430,12310,12310,12310,12310,0
|
|
20240223,153900,35828445430,12310,12310,12310,12310,0
|
|
20240223,153800,35828445430,12310,12310,12310,12310,0
|
|
20240223,153700,35828445430,12310,12310,12310,12310,0
|
|
20240223,153600,35828445430,12310,12310,12310,12310,0
|
|
20240223,153500,35828445430,12310,12310,12310,12310,0
|
|
20240223,153400,35828445430,12310,12310,12310,12310,0
|
|
20240223,153300,35828445430,12310,12310,12310,12310,0
|
|
20240223,153200,35828445430,12310,12310,12310,12310,0
|
|
20240223,153100,35828445430,12310,12310,12310,12310,0
|
|
20240223,153000,35828445430,12310,12310,12310,12310,35714
|
|
20240223,152900,35388806090,12230,12230,12230,12230,0
|
|
20240223,152800,35388806090,12230,12230,12230,12230,0
|
|
20240223,152700,35388806090,12230,12230,12230,12230,0
|
|
20240223,152600,35388806090,12230,12230,12230,12230,0
|
|
20240223,152500,35388806090,12230,12230,12230,12230,0
|
|
20240223,152400,35388806090,12230,12230,12230,12230,0
|
|
20240223,152300,35388806090,12230,12230,12230,12230,0
|
|
20240223,152200,35388806090,12230,12230,12230,12230,0
|
|
20240223,152100,35388806090,12230,12230,12230,12230,0
|
|
20240223,152000,35388806090,12230,12230,12230,12230,0
|
|
20240223,151900,35388806090,12230,12230,12240,12220,9514
|
|
20240223,151800,35272490590,12230,12220,12230,12210,3199
|
|
20240223,151700,35233384710,12220,12230,12230,12210,11189
|
|
20240223,151600,35096685970,12220,12240,12250,12220,5617
|
|
20240223,151500,35027964740,12240,12250,12250,12240,3709
|
|
20240223,151400,34982549300,12250,12230,12250,12210,9692
|
|
20240223,151300,34864042800,12230,12240,12250,12220,6227
|
|
20240223,151200,34787890080,12240,12250,12250,12230,9980
|
|
20240223,151100,34665756950,12250,12280,12290,12240,15417
|
|
20240223,151000,34476699460,12280,12300,12300,12280,2907
|
|
20240223,150900,34440986960,12300,12290,12300,12280,4052
|
|
20240223,150800,34391187560,12290,12280,12290,12270,4173
|
|
20240223,150700,34339937530,12280,12280,12280,12270,5059
|
|
20240223,150600,34277821070,12270,12300,12300,12270,8427
|
|
20240223,150500,34174298870,12300,12280,12300,12280,4182
|
|
20240223,150400,34122926410,12280,12290,12290,12280,9253
|
|
20240223,150300,34009228810,12290,12300,12320,12290,2757
|
|
20240223,150200,33975318020,12300,12320,12320,12300,2533
|
|
20240223,150100,33944139930,12320,12320,12330,12320,5308
|
|
20240223,150000,33878707820,12320,12280,12320,12270,20841
|
|
20240223,145900,33622687560,12280,12320,12320,12280,15646
|
|
20240223,145800,33430260740,12320,12320,12320,12310,2768
|
|
20240223,145700,33396182660,12320,12310,12330,12310,3641
|
|
20240223,145600,33351360960,12320,12320,12330,12310,5131
|
|
20240223,145500,33288147010,12320,12320,12320,12310,3310
|
|
20240223,145400,33247385880,12320,12320,12330,12310,8985
|
|
20240223,145300,33136717760,12330,12330,12340,12330,1265
|
|
20240223,145200,33121120220,12330,12320,12340,12310,3802
|
|
20240223,145100,33074271600,12310,12350,12350,12310,5192
|
|
20240223,145000,33010284140,12340,12370,12370,12340,484
|
|
20240223,144900,33004308540,12370,12330,12370,12330,4697
|
|
20240223,144800,32946369680,12320,12330,12330,12310,4389
|
|
20240223,144700,32892298150,12340,12320,12350,12320,4055
|
|
20240223,144600,32842299280,12340,12330,12340,12300,20178
|
|
20240223,144500,32593835830,12330,12380,12380,12320,17788
|
|
20240223,144400,32374190190,12370,12380,12390,12370,3452
|
|
20240223,144300,32331465550,12380,12400,12400,12380,1362
|
|
20240223,144200,32314593920,12390,12390,12400,12390,3031
|
|
20240223,144100,32277037620,12390,12400,12400,12390,3093
|
|
20240223,144000,32238706210,12400,12410,12420,12390,4575
|
|
20240223,143900,32181973070,12420,12420,12420,12410,2095
|
|
20240223,143800,32155965750,12420,12430,12430,12420,2649
|
|
20240223,143700,32123064500,12430,12430,12430,12420,1703
|
|
20240223,143600,32101896330,12430,12410,12430,12410,3335
|
|
20240223,143500,32060500450,12410,12400,12410,12400,685
|
|
20240223,143400,32052005230,12410,12410,12420,12400,5125
|
|
20240223,143300,31988441410,12420,12420,12420,12420,1199
|
|
20240223,143200,31973549830,12410,12410,12420,12410,752
|
|
20240223,143100,31964217500,12410,12410,12420,12410,1017
|
|
20240223,143000,31951596290,12410,12420,12420,12410,1106
|
|
20240223,142900,31937870710,12420,12420,12420,12410,664
|
|
20240223,142800,31929625370,12420,12420,12430,12410,456
|
|
20240223,142700,31923960900,12420,12410,12420,12400,778
|
|
20240223,142600,31914301610,12410,12390,12410,12380,4488
|
|
20240223,142500,31858680770,12380,12390,12390,12380,518
|
|
20240223,142400,31852266070,12380,12400,12400,12380,880
|
|
20240223,142300,31841371600,12400,12390,12410,12370,8822
|
|
20240223,142200,31732198470,12380,12400,12420,12380,9279
|
|
20240223,142100,31617162020,12400,12410,12420,12400,4028
|
|
20240223,142000,31567174460,12410,12440,12440,12410,8781
|
|
20240223,141900,31458159770,12440,12460,12460,12440,1310
|
|
20240223,141800,31441851110,12460,12450,12460,12430,901
|
|
20240223,141700,31430637780,12450,12460,12470,12450,418
|
|
20240223,141600,31425429980,12470,12420,12470,12410,3852
|
|
20240223,141500,31377550270,12420,12410,12420,12410,1051
|
|
20240223,141400,31364499660,12410,12400,12420,12400,3343
|
|
20240223,141300,31323021640,12410,12400,12410,12400,2641
|
|
20240223,141200,31290250380,12410,12410,12410,12400,3165
|
|
20240223,141100,31250980230,12400,12420,12430,12400,8653
|
|
20240223,141000,31143626280,12420,12420,12430,12410,2099
|
|
20240223,140900,31117555920,12420,12430,12430,12420,1423
|
|
20240223,140800,31099881910,12430,12460,12460,12420,1571
|
|
20240223,140700,31080342320,12420,12410,12430,12410,5372
|
|
20240223,140600,31013654810,12410,12420,12440,12410,3639
|
|
20240223,140500,30968472550,12420,12450,12450,12420,6890
|
|
20240223,140400,30882871300,12450,12430,12460,12430,957
|
|
20240223,140300,30870959420,12430,12480,12480,12430,4625
|
|
20240223,140200,30813396540,12480,12440,12480,12440,1093
|
|
20240223,140100,30799778200,12440,12470,12470,12440,5111
|
|
20240223,140000,30736164640,12470,12470,12470,12470,1067
|
|
20240223,135900,30722859150,12470,12480,12480,12470,680
|
|
20240223,135800,30714378880,12480,12470,12480,12470,1194
|
|
20240223,135700,30699478870,12470,12450,12480,12440,3993
|
|
20240223,135600,30649733690,12440,12480,12500,12440,20052
|
|
20240223,135500,30399944420,12480,12500,12500,12480,3751
|
|
20240223,135400,30353120670,12510,12530,12540,12490,13351
|
|
20240223,135300,30186130480,12540,12550,12560,12540,6894
|
|
20240223,135200,30099640060,12550,12560,12560,12550,1293
|
|
20240223,135100,30083408160,12560,12560,12560,12550,763
|
|
20240223,135000,30073830860,12560,12560,12570,12550,1127
|
|
20240223,134900,30059676750,12570,12580,12580,12560,1432
|
|
20240223,134800,30041677820,12580,12580,12590,12580,790
|
|
20240223,134700,30031739600,12580,12580,12590,12580,608
|
|
20240223,134600,30024088920,12590,12590,12590,12580,349
|
|
20240223,134500,30019697510,12590,12580,12590,12580,648
|
|
20240223,134400,30011539690,12600,12600,12600,12590,707
|
|
20240223,134300,30002633050,12590,12590,12600,12590,383
|
|
20240223,134200,29997811060,12590,12600,12600,12580,570
|
|
20240223,134100,29990634340,12600,12560,12600,12560,2383
|
|
20240223,134000,29960683700,12560,12550,12560,12550,1049
|
|
20240223,133900,29947508730,12550,12560,12560,12550,922
|
|
20240223,133800,29935937610,12540,12540,12560,12540,348
|
|
20240223,133700,29931572510,12540,12540,12550,12530,2826
|
|
20240223,133600,29896121420,12530,12520,12530,12520,2756
|
|
20240223,133500,29861605300,12530,12550,12550,12530,2167
|
|
20240223,133400,29834440870,12550,12570,12570,12550,6855
|
|
20240223,133300,29748357410,12560,12570,12580,12560,2663
|
|
20240223,133200,29714887450,12570,12560,12570,12560,435
|
|
20240223,133100,29709420340,12560,12570,12570,12560,5045
|
|
20240223,133000,29646052020,12560,12570,12570,12560,1090
|
|
20240223,132900,29632357200,12570,12570,12570,12560,1499
|
|
20240223,132800,29613525800,12570,12570,12580,12570,455
|
|
20240223,132700,29607805940,12570,12580,12580,12560,3881
|
|
20240223,132600,29559027020,12580,12610,12610,12580,654
|
|
20240223,132500,29550796090,12590,12590,12590,12590,241
|
|
20240223,132400,29547761900,12630,12580,12640,12570,1353
|
|
20240223,132300,29530743100,12590,12640,12640,12590,7398
|
|
20240223,132200,29437487010,12640,12650,12650,12630,405
|
|
20240223,132100,29432366460,12650,12650,12660,12650,909
|
|
20240223,132000,29420866360,12650,12640,12650,12630,1178
|
|
20240223,131900,29405977210,12640,12630,12640,12630,229
|
|
20240223,131800,29403083570,12630,12610,12640,12610,250
|
|
20240223,131700,29399928370,12610,12610,12610,12600,1353
|
|
20240223,131600,29382867060,12610,12610,12610,12600,595
|
|
20240223,131500,29375365340,12620,12570,12620,12570,1746
|
|
20240223,131400,29353380630,12570,12580,12590,12570,1110
|
|
20240223,131300,29339417770,12580,12580,12580,12580,438
|
|
20240223,131200,29333907730,12580,12600,12600,12580,1054
|
|
20240223,131100,29320641080,12600,12580,12600,12580,43
|
|
20240223,131000,29320099700,12580,12600,12600,12580,1821
|
|
20240223,130900,29297179600,12590,12600,12600,12590,1107
|
|
20240223,130800,29283231550,12600,12610,12610,12600,1171
|
|
20240223,130700,29268468450,12610,12610,12610,12600,644
|
|
20240223,130600,29260347760,12610,12600,12610,12590,168
|
|
20240223,130500,29258230980,12590,12590,12610,12590,122
|
|
20240223,130400,29256694690,12600,12600,12610,12600,586
|
|
20240223,130300,29249311070,12600,12590,12610,12590,30
|
|
20240223,130200,29248932910,12610,12590,12620,12590,644
|
|
20240223,130100,29240822050,12580,12590,12620,12580,549
|
|
20240223,130000,29233912080,12590,12570,12590,12570,1738
|
|
20240223,125900,29212054380,12570,12590,12590,12570,592
|
|
20240223,125800,29204607900,12580,12580,12580,12580,97
|
|
20240223,125700,29203387640,12590,12570,12590,12560,3868
|
|
20240223,125600,29154772570,12580,12610,12610,12570,15886
|
|
20240223,125500,28954622700,12610,12610,12610,12600,977
|
|
20240223,125400,28942305280,12600,12610,12610,12600,2346
|
|
20240223,125300,28912724180,12610,12620,12630,12610,1837
|
|
20240223,125200,28889554220,12630,12620,12630,12620,2570
|
|
20240223,125100,28857112840,12620,12630,12630,12620,909
|
|
20240223,125000,28845635030,12620,12610,12650,12600,2797
|
|
20240223,124900,28810364120,12630,12610,12630,12600,3501
|
|
20240223,124800,28766238970,12610,12650,12660,12610,4787
|
|
20240223,124700,28705754270,12660,12710,12720,12650,8114
|
|
20240223,124600,28602937210,12710,12750,12770,12700,16979
|
|
20240223,124500,28386630000,12740,12670,12760,12660,7768
|
|
20240223,124400,28287867720,12670,12710,12750,12640,11439
|
|
20240223,124300,28142532390,12710,12550,12710,12550,44171
|
|
20240223,124200,27583563490,12550,12530,12560,12530,4349
|
|
20240223,124100,27528995720,12530,12570,12570,12490,6114
|
|
20240223,124000,27452490870,12570,12540,12600,12540,6132
|
|
20240223,123900,27375380470,12540,12520,12550,12500,3296
|
|
20240223,123800,27334074950,12520,12490,12520,12490,6499
|
|
20240223,123700,27252883220,12490,12500,12500,12480,2657
|
|
20240223,123600,27219705010,12500,12500,12500,12490,2319
|
|
20240223,123500,27190721620,12490,12520,12520,12490,513
|
|
20240223,123400,27184313180,12490,12510,12520,12490,350
|
|
20240223,123300,27179932690,12520,12480,12520,12480,366
|
|
20240223,123200,27175363880,12490,12520,12520,12480,4151
|
|
20240223,123100,27123497390,12520,12540,12540,12520,1874
|
|
20240223,123000,27100023230,12530,12510,12530,12510,4842
|
|
20240223,122900,27039371960,12520,12510,12530,12510,243
|
|
20240223,122800,27036330110,12500,12490,12530,12490,253
|
|
20240223,122700,27033165150,12490,12510,12530,12490,2906
|
|
20240223,122600,26996845530,12550,12550,12550,12500,10560
|
|
20240223,122500,26864743630,12540,12540,12560,12540,733
|
|
20240223,122400,26855548810,12550,12550,12560,12540,1042
|
|
20240223,122300,26842471590,12550,12550,12550,12540,1338
|
|
20240223,122200,26825687920,12550,12550,12560,12550,1587
|
|
20240223,122100,26805761330,12550,12570,12570,12540,2051
|
|
20240223,122000,26780015390,12570,12560,12570,12560,874
|
|
20240223,121900,26769037640,12570,12560,12570,12560,704
|
|
20240223,121800,26760193410,12570,12550,12570,12550,566
|
|
20240223,121700,26753083710,12560,12550,12560,12550,558
|
|
20240223,121600,26746075790,12560,12550,12560,12550,447
|
|
20240223,121500,26740464220,12560,12550,12560,12550,605
|
|
20240223,121400,26732869440,12550,12550,12560,12550,1308
|
|
20240223,121300,26716442830,12560,12570,12580,12550,1408
|
|
20240223,121200,26698749380,12580,12590,12600,12570,2756
|
|
20240223,121100,26664066450,12610,12590,12610,12580,2739
|
|
20240223,121000,26629563420,12590,12570,12600,12570,1587
|
|
20240223,120900,26609591820,12570,12560,12570,12560,315
|
|
20240223,120800,26605633060,12570,12570,12580,12560,293
|
|
20240223,120700,26601950570,12580,12570,12580,12560,349
|
|
20240223,120600,26597563940,12590,12580,12600,12560,2423
|
|
20240223,120500,26567070920,12580,12550,12580,12550,1556
|
|
20240223,120400,26547516940,12550,12520,12550,12520,3903
|
|
20240223,120300,26498637120,12520,12520,12520,12510,1176
|
|
20240223,120200,26483916330,12510,12520,12520,12510,640
|
|
20240223,120100,26475909660,12510,12520,12520,12510,1059
|
|
20240223,120000,26462660780,12510,12510,12520,12510,1026
|
|
20240223,115900,26449822690,12520,12510,12520,12510,844
|
|
20240223,115800,26439263580,12510,12520,12520,12510,1823
|
|
20240223,115700,26416454140,12520,12530,12530,12510,1232
|
|
20240223,115600,26401035020,12530,12520,12530,12510,1105
|
|
20240223,115500,26387201120,12520,12520,12520,12510,289
|
|
20240223,115400,26383583870,12520,12520,12520,12520,292
|
|
20240223,115300,26379928030,12510,12520,12520,12510,428
|
|
20240223,115200,26374573500,12520,12510,12530,12500,947
|
|
20240223,115100,26362728100,12510,12520,12540,12510,1352
|
|
20240223,115000,26345799260,12520,12520,12540,12520,1074
|
|
20240223,114900,26332345540,12510,12480,12520,12470,14405
|
|
20240223,114800,26152603480,12480,12500,12510,12480,10151
|
|
20240223,114700,26025804510,12500,12520,12520,12500,6630
|
|
20240223,114600,25942910280,12520,12530,12530,12500,5390
|
|
20240223,114500,25875455040,12530,12530,12530,12530,1815
|
|
20240223,114400,25852713090,12530,12530,12540,12530,895
|
|
20240223,114300,25841498620,12530,12540,12540,12530,1058
|
|
20240223,114200,25828241150,12530,12530,12540,12520,2787
|
|
20240223,114100,25793336110,12530,12530,12540,12520,2920
|
|
20240223,114000,25756762810,12520,12520,12530,12510,3819
|
|
20240223,113900,25708955690,12530,12540,12540,12500,12335
|
|
20240223,113800,25554595030,12540,12540,12550,12520,5425
|
|
20240223,113700,25486606840,12530,12540,12550,12530,3169
|
|
20240223,113600,25446871280,12540,12550,12550,12540,3885
|
|
20240223,113500,25398152550,12550,12580,12580,12540,1190
|
|
20240223,113400,25383210270,12580,12560,12580,12540,3545
|
|
20240223,113300,25338691210,12590,12560,12590,12550,3523
|
|
20240223,113200,25294455950,12570,12580,12580,12560,2068
|
|
20240223,113100,25268464950,12580,12570,12590,12560,1788
|
|
20240223,113000,25245987840,12550,12560,12560,12540,5252
|
|
20240223,112900,25180082980,12560,12580,12580,12550,3961
|
|
20240223,112800,25130344380,12560,12630,12630,12560,28989
|
|
20240223,112700,24765056020,12630,12660,12660,12630,7365
|
|
20240223,112600,24672010140,12660,12660,12660,12650,910
|
|
20240223,112500,24660494570,12670,12640,12680,12640,1012
|
|
20240223,112400,24647680710,12640,12640,12650,12630,2950
|
|
20240223,112300,24610395340,12640,12660,12680,12630,17117
|
|
20240223,112200,24393837620,12670,12690,12700,12660,10716
|
|
20240223,112100,24258015880,12700,12700,12700,12690,1417
|
|
20240223,112000,24240028590,12690,12690,12700,12690,1514
|
|
20240223,111900,24220810260,12690,12690,12700,12690,1863
|
|
20240223,111800,24197166510,12700,12700,12700,12690,1814
|
|
20240223,111700,24174142550,12700,12710,12710,12690,2150
|
|
20240223,111600,24146835350,12700,12710,12710,12700,128
|
|
20240223,111500,24145209020,12710,12710,12710,12700,504
|
|
20240223,111400,24138805860,12690,12690,12710,12690,3969
|
|
20240223,111300,24088407970,12690,12700,12700,12690,1311
|
|
20240223,111200,24071770430,12700,12700,12700,12690,5346
|
|
20240223,111100,24003911040,12700,12700,12700,12690,3015
|
|
20240223,111000,23965628040,12690,12700,12700,12690,2110
|
|
20240223,110900,23938832360,12700,12700,12700,12690,2968
|
|
20240223,110800,23901139970,12700,12700,12700,12690,1851
|
|
20240223,110700,23877636840,12700,12710,12710,12700,1890
|
|
20240223,110600,23853633430,12710,12700,12710,12700,2297
|
|
20240223,110500,23824455950,12700,12690,12700,12690,1107
|
|
20240223,110400,23810407040,12690,12700,12710,12690,7568
|
|
20240223,110300,23714300430,12700,12730,12730,12700,8554
|
|
20240223,110200,23605561050,12730,12740,12740,12730,1650
|
|
20240223,110100,23584547160,12740,12740,12750,12740,1439
|
|
20240223,110000,23566213870,12740,12740,12750,12740,1696
|
|
20240223,105900,23544601400,12740,12750,12770,12740,1331
|
|
20240223,105800,23527635350,12760,12770,12770,12740,1550
|
|
20240223,105700,23507862440,12770,12750,12770,12750,1041
|
|
20240223,105600,23494573770,12760,12760,12770,12730,2627
|
|
20240223,105500,23461072520,12770,12750,12770,12750,1106
|
|
20240223,105400,23446949890,12760,12750,12770,12740,2430
|
|
20240223,105300,23415960720,12740,12730,12750,12730,3122
|
|
20240223,105200,23376189920,12740,12750,12750,12730,1385
|
|
20240223,105100,23358544320,12750,12770,12770,12750,1527
|
|
20240223,105000,23339051680,12770,12740,12770,12730,949
|
|
20240223,104900,23326952840,12740,12760,12770,12740,1200
|
|
20240223,104800,23311648480,12770,12730,12770,12730,1867
|
|
20240223,104700,23287819650,12730,12750,12770,12720,3814
|
|
20240223,104600,23239257820,12750,12760,12760,12750,1215
|
|
20240223,104500,23223761460,12760,12770,12770,12760,1151
|
|
20240223,104400,23209063310,12780,12770,12790,12770,408
|
|
20240223,104300,23203848050,12770,12780,12800,12770,2188
|
|
20240223,104200,23175893390,12770,12820,12820,12770,299
|
|
20240223,104100,23172072580,12790,12820,12830,12790,11505
|
|
20240223,104000,23024598380,12820,12780,12820,12780,2786
|
|
20240223,103900,22988930010,12780,12790,12790,12770,2767
|
|
20240223,103800,22953565660,12790,12760,12800,12720,5081
|
|
20240223,103700,22888637490,12760,12700,12760,12690,2961
|
|
20240223,103600,22851017760,12710,12700,12710,12680,5018
|
|
20240223,103500,22787350840,12700,12690,12700,12680,1610
|
|
20240223,103400,22766917020,12690,12690,12690,12680,2288
|
|
20240223,103300,22737896850,12690,12690,12690,12680,1252
|
|
20240223,103200,22722015290,12690,12690,12690,12670,5776
|
|
20240223,103100,22648746480,12680,12690,12690,12670,6871
|
|
20240223,103000,22561607940,12680,12690,12690,12680,2738
|
|
20240223,102900,22526881420,12680,12700,12700,12680,8235
|
|
20240223,102800,22422392140,12700,12710,12710,12690,3006
|
|
20240223,102700,22384216020,12710,12710,12710,12700,3244
|
|
20240223,102600,22343008350,12710,12720,12720,12700,7185
|
|
20240223,102500,22251692350,12720,12760,12760,12710,3955
|
|
20240223,102400,22201333010,12760,12770,12770,12750,1978
|
|
20240223,102300,22176094600,12770,12800,12810,12770,1643
|
|
20240223,102200,22155093990,12800,12840,12840,12790,4300
|
|
20240223,102100,22100038390,12840,12840,12850,12800,1614
|
|
20240223,102000,22079339240,12840,12860,12870,12800,3756
|
|
20240223,101900,22031129480,12870,12800,12880,12770,9266
|
|
20240223,101800,21912177690,12800,12800,12810,12760,2761
|
|
20240223,101700,21876895140,12810,12820,12830,12780,7778
|
|
20240223,101600,21777287290,12820,12830,12830,12810,4099
|
|
20240223,101500,21724745750,12830,12840,12840,12810,2273
|
|
20240223,101400,21695590960,12840,12830,12840,12820,4476
|
|
20240223,101300,21638157520,12830,12860,12860,12810,11234
|
|
20240223,101200,21493865560,12860,12800,12860,12800,6774
|
|
20240223,101100,21406944620,12800,12790,12800,12770,5446
|
|
20240223,101000,21337304300,12790,12750,12790,12750,4705
|
|
20240223,100900,21277206240,12760,12730,12760,12710,5910
|
|
20240223,100800,21201919610,12730,12730,12730,12720,929
|
|
20240223,100700,21190093520,12730,12720,12730,12710,4771
|
|
20240223,100600,21129417030,12730,12720,12730,12710,1548
|
|
20240223,100500,21109734130,12730,12710,12730,12700,3238
|
|
20240223,100400,21068580230,12710,12720,12720,12700,4254
|
|
20240223,100300,21014526200,12720,12720,12730,12710,2368
|
|
20240223,100200,20984413850,12730,12750,12750,12720,2212
|
|
20240223,100100,20956246610,12750,12710,12750,12710,2133
|
|
20240223,100000,20929104460,12710,12710,12720,12700,4777
|
|
20240223,095900,20868404130,12710,12710,12730,12700,6936
|
|
20240223,095800,20780251760,12710,12710,12730,12700,4134
|
|
20240223,095700,20727717610,12730,12730,12730,12710,6526
|
|
20240223,095600,20644712280,12730,12750,12750,12730,2919
|
|
20240223,095500,20607543940,12750,12740,12770,12730,6837
|
|
20240223,095400,20520430370,12740,12780,12790,12730,10182
|
|
20240223,095300,20390446740,12780,12740,12780,12720,8842
|
|
20240223,095200,20277729010,12750,12730,12770,12730,2700
|
|
20240223,095100,20243328720,12740,12670,12770,12630,20876
|
|
20240223,095000,19978837180,12670,12730,12750,12670,29250
|
|
20240223,094900,19607149800,12730,12750,12770,12710,18278
|
|
20240223,094800,19374456980,12760,12800,12820,12760,12322
|
|
20240223,094700,19216848690,12810,12840,12840,12800,3931
|
|
20240223,094600,19166446260,12840,12810,12840,12780,15135
|
|
20240223,094500,18972713350,12820,12840,12850,12810,9037
|
|
20240223,094400,18856766250,12840,12800,12860,12780,30388
|
|
20240223,094300,18467785660,12800,12910,12950,12800,32695
|
|
20240223,094200,18047439030,12950,12970,12990,12910,8765
|
|
20240223,094100,17933984080,12930,12940,12980,12910,9330
|
|
20240223,094000,17813418550,12940,13050,13050,12900,28731
|
|
20240223,093900,17441566890,13050,12950,13070,12940,10484
|
|
20240223,093800,17305463210,12960,13090,13100,12950,23889
|
|
20240223,093700,16994642690,13090,13130,13150,13060,30586
|
|
20240223,093600,16593541640,13130,13000,13130,13000,16947
|
|
20240223,093500,16371834510,13010,13080,13120,12970,25926
|
|
20240223,093400,16033603400,13080,13010,13110,13000,18941
|
|
20240223,093300,15785987670,13000,13050,13070,12930,42311
|
|
20240223,093200,15236164670,13080,13040,13100,12990,28324
|
|
20240223,093100,14866771760,13040,13220,13260,13040,68280
|
|
20240223,093000,13967436740,13260,13180,13300,13150,32943
|
|
20240223,092900,13531785680,13200,13160,13220,13160,42009
|
|
20240223,092800,12977989520,13160,13250,13400,13160,108275
|
|
20240223,092700,11535548570,13220,13110,13250,13100,54245
|
|
20240223,092600,10819696210,13140,13040,13150,13020,30860
|
|
20240223,092500,10415429310,13020,13150,13160,13000,59307
|
|
20240223,092400,9639981940,13160,13170,13250,13130,97312
|
|
20240223,092300,8356811580,13170,13050,13190,13050,116110
|
|
20240223,092200,6832036540,13050,12840,13060,12840,80380
|
|
20240223,092100,5790656210,12840,12770,12880,12770,39240
|
|
20240223,092000,5286429270,12770,12720,12820,12710,29454
|
|
20240223,091900,4910281670,12720,12720,12740,12670,21887
|
|
20240223,091800,4632191980,12710,12550,12750,12550,24084
|
|
20240223,091700,4327115990,12550,12440,12550,12430,13654
|
|
20240223,091600,4156268740,12430,12510,12510,12420,17692
|
|
20240223,091500,3935807730,12510,12500,12520,12480,7465
|
|
20240223,091400,3842519860,12510,12490,12520,12470,9644
|
|
20240223,091300,3721991630,12500,12480,12520,12480,4751
|
|
20240223,091200,3662635100,12500,12530,12550,12470,12161
|
|
20240223,091100,3510499140,12530,12490,12530,12490,10488
|
|
20240223,091000,3379301060,12500,12440,12500,12410,9658
|
|
20240223,090900,3258954870,12460,12480,12480,12430,5942
|
|
20240223,090800,3184941270,12480,12380,12490,12360,25082
|
|
20240223,090700,2873648850,12370,12460,12490,12370,23133
|
|
20240223,090600,2586538120,12450,12590,12590,12450,22707
|
|
20240223,090500,2303082240,12530,12550,12600,12510,19602
|
|
20240223,090400,2056889960,12550,12470,12550,12450,9736
|
|
20240223,090300,1935226280,12470,12570,12620,12470,27358
|
|
20240223,090200,1592748870,12570,12490,12650,12380,24674
|
|
20240223,090100,1284481400,12490,12600,12670,12400,55765
|
|
20240223,090000,584993930,12620,12690,12800,12600,45687
|