625 lines
35 KiB
CSV
625 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,192100,271644673490,16900,16900,16900,16900,0
|
|
20240213,192000,271644673490,16900,16900,16900,16900,0
|
|
20240213,191900,271644673490,16900,16900,16900,16900,0
|
|
20240213,191800,271644673490,16900,16900,16900,16900,0
|
|
20240213,191700,271644673490,16900,16900,16900,16900,0
|
|
20240213,191600,271644673490,16900,16900,16900,16900,0
|
|
20240213,191500,271644673490,16900,16900,16900,16900,0
|
|
20240213,191400,271644673490,16900,16900,16900,16900,0
|
|
20240213,191300,271644673490,16900,16900,16900,16900,0
|
|
20240213,191200,271644673490,16900,16900,16900,16900,0
|
|
20240213,191100,271644673490,16900,16900,16900,16900,0
|
|
20240213,191000,271644673490,16900,16900,16900,16900,0
|
|
20240213,190900,271644673490,16900,16900,16900,16900,0
|
|
20240213,190800,271644673490,16900,16900,16900,16900,0
|
|
20240213,190700,271644673490,16900,16900,16900,16900,0
|
|
20240213,190600,271644673490,16900,16900,16900,16900,0
|
|
20240213,190500,271644673490,16900,16900,16900,16900,0
|
|
20240213,190400,271644673490,16900,16900,16900,16900,0
|
|
20240213,190300,271644673490,16900,16900,16900,16900,0
|
|
20240213,190200,271644673490,16900,16900,16900,16900,0
|
|
20240213,190100,271644673490,16900,16900,16900,16900,0
|
|
20240213,190000,271644673490,16900,16900,16900,16900,0
|
|
20240213,185900,271644673490,16900,16900,16900,16900,0
|
|
20240213,185800,271644673490,16900,16900,16900,16900,0
|
|
20240213,185700,271644673490,16900,16900,16900,16900,0
|
|
20240213,185600,271644673490,16900,16900,16900,16900,0
|
|
20240213,185500,271644673490,16900,16900,16900,16900,0
|
|
20240213,185400,271644673490,16900,16900,16900,16900,0
|
|
20240213,185300,271644673490,16900,16900,16900,16900,0
|
|
20240213,185200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,185100,271644673490,16900,16900,16900,16900,0
|
|
20240213,185000,271644673490,16900,16900,16900,16900,0
|
|
20240213,184900,271644673490,16900,16900,16900,16900,0
|
|
20240213,184800,271644673490,16900,16900,16900,16900,0
|
|
20240213,184700,271644673490,16900,16900,16900,16900,0
|
|
20240213,184600,271644673490,16900,16900,16900,16900,0
|
|
20240213,184500,271644673490,16900,16900,16900,16900,0
|
|
20240213,184400,271644673490,16900,16900,16900,16900,0
|
|
20240213,184300,271644673490,16900,16900,16900,16900,0
|
|
20240213,184200,271644673490,16900,16900,16900,16900,0
|
|
20240213,184100,271644673490,16900,16900,16900,16900,0
|
|
20240213,184000,271644673490,16900,16900,16900,16900,0
|
|
20240213,183900,271644673490,16900,16900,16900,16900,0
|
|
20240213,183800,271644673490,16900,16900,16900,16900,0
|
|
20240213,183700,271644673490,16900,16900,16900,16900,0
|
|
20240213,183600,271644673490,16900,16900,16900,16900,0
|
|
20240213,183500,271644673490,16900,16900,16900,16900,0
|
|
20240213,183400,271644673490,16900,16900,16900,16900,0
|
|
20240213,183300,271644673490,16900,16900,16900,16900,0
|
|
20240213,183200,271644673490,16900,16900,16900,16900,0
|
|
20240213,183100,271644673490,16900,16900,16900,16900,0
|
|
20240213,183000,271644673490,16900,16900,16900,16900,0
|
|
20240213,182900,271644673490,16900,16900,16900,16900,0
|
|
20240213,182800,271644673490,16900,16900,16900,16900,0
|
|
20240213,182700,271644673490,16900,16900,16900,16900,0
|
|
20240213,182600,271644673490,16900,16900,16900,16900,0
|
|
20240213,182500,271644673490,16900,16900,16900,16900,0
|
|
20240213,182400,271644673490,16900,16900,16900,16900,0
|
|
20240213,182300,271644673490,16900,16900,16900,16900,0
|
|
20240213,182200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,182100,271644673490,16900,16900,16900,16900,0
|
|
20240213,182000,271644673490,16900,16900,16900,16900,0
|
|
20240213,181900,271644673490,16900,16900,16900,16900,0
|
|
20240213,181800,271644673490,16900,16900,16900,16900,0
|
|
20240213,181700,271644673490,16900,16900,16900,16900,0
|
|
20240213,181600,271644673490,16900,16900,16900,16900,0
|
|
20240213,181500,271644673490,16900,16900,16900,16900,0
|
|
20240213,181400,271644673490,16900,16900,16900,16900,0
|
|
20240213,181300,271644673490,16900,16900,16900,16900,0
|
|
20240213,181200,271644673490,16900,16900,16900,16900,0
|
|
20240213,181100,271644673490,16900,16900,16900,16900,0
|
|
20240213,181000,271644673490,16900,16900,16900,16900,0
|
|
20240213,180900,271644673490,16900,16900,16900,16900,0
|
|
20240213,180800,271644673490,16900,16900,16900,16900,0
|
|
20240213,180700,271644673490,16900,16900,16900,16900,0
|
|
20240213,180600,271644673490,16900,16900,16900,16900,0
|
|
20240213,180500,271644673490,16900,16900,16900,16900,0
|
|
20240213,180400,271644673490,16900,16900,16900,16900,0
|
|
20240213,180300,271644673490,16900,16900,16900,16900,0
|
|
20240213,180200,271644673490,16900,16900,16900,16900,0
|
|
20240213,180100,271644673490,16900,16900,16900,16900,0
|
|
20240213,180000,271644673490,16900,16900,16900,16900,0
|
|
20240213,175900,271644673490,16900,16900,16900,16900,0
|
|
20240213,175800,271644673490,16900,16900,16900,16900,0
|
|
20240213,175700,271644673490,16900,16900,16900,16900,0
|
|
20240213,175600,271644673490,16900,16900,16900,16900,0
|
|
20240213,175500,271644673490,16900,16900,16900,16900,0
|
|
20240213,175400,271644673490,16900,16900,16900,16900,0
|
|
20240213,175300,271644673490,16900,16900,16900,16900,0
|
|
20240213,175200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,175100,271644673490,16900,16900,16900,16900,0
|
|
20240213,175000,271644673490,16900,16900,16900,16900,0
|
|
20240213,174900,271644673490,16900,16900,16900,16900,0
|
|
20240213,174800,271644673490,16900,16900,16900,16900,0
|
|
20240213,174700,271644673490,16900,16900,16900,16900,0
|
|
20240213,174600,271644673490,16900,16900,16900,16900,0
|
|
20240213,174500,271644673490,16900,16900,16900,16900,0
|
|
20240213,174400,271644673490,16900,16900,16900,16900,0
|
|
20240213,174300,271644673490,16900,16900,16900,16900,0
|
|
20240213,174200,271644673490,16900,16900,16900,16900,0
|
|
20240213,174100,271644673490,16900,16900,16900,16900,0
|
|
20240213,174000,271644673490,16900,16900,16900,16900,0
|
|
20240213,173900,271644673490,16900,16900,16900,16900,0
|
|
20240213,173800,271644673490,16900,16900,16900,16900,0
|
|
20240213,173700,271644673490,16900,16900,16900,16900,0
|
|
20240213,173600,271644673490,16900,16900,16900,16900,0
|
|
20240213,173500,271644673490,16900,16900,16900,16900,0
|
|
20240213,173400,271644673490,16900,16900,16900,16900,0
|
|
20240213,173300,271644673490,16900,16900,16900,16900,0
|
|
20240213,173200,271644673490,16900,16900,16900,16900,0
|
|
20240213,173100,271644673490,16900,16900,16900,16900,0
|
|
20240213,173000,271644673490,16900,16900,16900,16900,0
|
|
20240213,172900,271644673490,16900,16900,16900,16900,0
|
|
20240213,172800,271644673490,16900,16900,16900,16900,0
|
|
20240213,172700,271644673490,16900,16900,16900,16900,0
|
|
20240213,172600,271644673490,16900,16900,16900,16900,0
|
|
20240213,172500,271644673490,16900,16900,16900,16900,0
|
|
20240213,172400,271644673490,16900,16900,16900,16900,0
|
|
20240213,172300,271644673490,16900,16900,16900,16900,0
|
|
20240213,172200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,172100,271644673490,16900,16900,16900,16900,0
|
|
20240213,172000,271644673490,16900,16900,16900,16900,0
|
|
20240213,171900,271644673490,16900,16900,16900,16900,0
|
|
20240213,171800,271644673490,16900,16900,16900,16900,0
|
|
20240213,171700,271644673490,16900,16900,16900,16900,0
|
|
20240213,171600,271644673490,16900,16900,16900,16900,0
|
|
20240213,171500,271644673490,16900,16900,16900,16900,0
|
|
20240213,171400,271644673490,16900,16900,16900,16900,0
|
|
20240213,171300,271644673490,16900,16900,16900,16900,0
|
|
20240213,171200,271644673490,16900,16900,16900,16900,0
|
|
20240213,171100,271644673490,16900,16900,16900,16900,0
|
|
20240213,171000,271644673490,16900,16900,16900,16900,0
|
|
20240213,170900,271644673490,16900,16900,16900,16900,0
|
|
20240213,170800,271644673490,16900,16900,16900,16900,0
|
|
20240213,170700,271644673490,16900,16900,16900,16900,0
|
|
20240213,170600,271644673490,16900,16900,16900,16900,0
|
|
20240213,170500,271644673490,16900,16900,16900,16900,0
|
|
20240213,170400,271644673490,16900,16900,16900,16900,0
|
|
20240213,170300,271644673490,16900,16900,16900,16900,0
|
|
20240213,170200,271644673490,16900,16900,16900,16900,0
|
|
20240213,170100,271644673490,16900,16900,16900,16900,0
|
|
20240213,170000,271644673490,16900,16900,16900,16900,0
|
|
20240213,165900,271644673490,16900,16900,16900,16900,0
|
|
20240213,165800,271644673490,16900,16900,16900,16900,0
|
|
20240213,165700,271644673490,16900,16900,16900,16900,0
|
|
20240213,165600,271644673490,16900,16900,16900,16900,0
|
|
20240213,165500,271644673490,16900,16900,16900,16900,0
|
|
20240213,165400,271644673490,16900,16900,16900,16900,0
|
|
20240213,165300,271644673490,16900,16900,16900,16900,0
|
|
20240213,165200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,165100,271644673490,16900,16900,16900,16900,0
|
|
20240213,165000,271644673490,16900,16900,16900,16900,0
|
|
20240213,164900,271644673490,16900,16900,16900,16900,0
|
|
20240213,164800,271644673490,16900,16900,16900,16900,0
|
|
20240213,164700,271644673490,16900,16900,16900,16900,0
|
|
20240213,164600,271644673490,16900,16900,16900,16900,0
|
|
20240213,164500,271644673490,16900,16900,16900,16900,0
|
|
20240213,164400,271644673490,16900,16900,16900,16900,0
|
|
20240213,164300,271644673490,16900,16900,16900,16900,0
|
|
20240213,164200,271644673490,16900,16900,16900,16900,0
|
|
20240213,164100,271644673490,16900,16900,16900,16900,0
|
|
20240213,164000,271644673490,16900,16900,16900,16900,0
|
|
20240213,163900,271644673490,16900,16900,16900,16900,0
|
|
20240213,163800,271644673490,16900,16900,16900,16900,0
|
|
20240213,163700,271644673490,16900,16900,16900,16900,0
|
|
20240213,163600,271644673490,16900,16900,16900,16900,0
|
|
20240213,163500,271644673490,16900,16900,16900,16900,0
|
|
20240213,163400,271644673490,16900,16900,16900,16900,0
|
|
20240213,163300,271644673490,16900,16900,16900,16900,0
|
|
20240213,163200,271644673490,16900,16900,16900,16900,0
|
|
20240213,163100,271644673490,16900,16900,16900,16900,0
|
|
20240213,163000,271644673490,16900,16900,16900,16900,0
|
|
20240213,162900,271644673490,16900,16900,16900,16900,0
|
|
20240213,162800,271644673490,16900,16900,16900,16900,0
|
|
20240213,162700,271644673490,16900,16900,16900,16900,0
|
|
20240213,162600,271644673490,16900,16900,16900,16900,0
|
|
20240213,162500,271644673490,16900,16900,16900,16900,0
|
|
20240213,162400,271644673490,16900,16900,16900,16900,0
|
|
20240213,162300,271644673490,16900,16900,16900,16900,0
|
|
20240213,162200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,162100,271644673490,16900,16900,16900,16900,0
|
|
20240213,162000,271644673490,16900,16900,16900,16900,0
|
|
20240213,161900,271644673490,16900,16900,16900,16900,0
|
|
20240213,161800,271644673490,16900,16900,16900,16900,0
|
|
20240213,161700,271644673490,16900,16900,16900,16900,0
|
|
20240213,161600,271644673490,16900,16900,16900,16900,0
|
|
20240213,161500,271644673490,16900,16900,16900,16900,0
|
|
20240213,161400,271644673490,16900,16900,16900,16900,0
|
|
20240213,161300,271644673490,16900,16900,16900,16900,0
|
|
20240213,161200,271644673490,16900,16900,16900,16900,0
|
|
20240213,161100,271644673490,16900,16900,16900,16900,0
|
|
20240213,161000,271644673490,16900,16900,16900,16900,0
|
|
20240213,160900,271644673490,16900,16900,16900,16900,0
|
|
20240213,160800,271644673490,16900,16900,16900,16900,0
|
|
20240213,160700,271644673490,16900,16900,16900,16900,0
|
|
20240213,160600,271644673490,16900,16900,16900,16900,0
|
|
20240213,160500,271644673490,16900,16900,16900,16900,0
|
|
20240213,160400,271644673490,16900,16900,16900,16900,0
|
|
20240213,160300,271644673490,16900,16900,16900,16900,0
|
|
20240213,160200,271644673490,16900,16900,16900,16900,0
|
|
20240213,160100,271644673490,16900,16900,16900,16900,0
|
|
20240213,160000,271644673490,16900,16900,16900,16900,0
|
|
20240213,155900,271644673490,16900,16900,16900,16900,0
|
|
20240213,155800,271644673490,16900,16900,16900,16900,0
|
|
20240213,155700,271644673490,16900,16900,16900,16900,0
|
|
20240213,155600,271644673490,16900,16900,16900,16900,0
|
|
20240213,155500,271644673490,16900,16900,16900,16900,0
|
|
20240213,155400,271644673490,16900,16900,16900,16900,0
|
|
20240213,155300,271644673490,16900,16900,16900,16900,0
|
|
20240213,155200,271644673490,16900,16900,16900,16900,98293
|
|
20240213,155100,271644673490,16900,16900,16900,16900,0
|
|
20240213,155000,271644673490,16900,16900,16900,16900,0
|
|
20240213,154900,271644673490,16900,16900,16900,16900,0
|
|
20240213,154800,271644673490,16900,16900,16900,16900,0
|
|
20240213,154700,271644673490,16900,16900,16900,16900,0
|
|
20240213,154600,271644673490,16900,16900,16900,16900,0
|
|
20240213,154500,271644673490,16900,16900,16900,16900,0
|
|
20240213,154400,271644673490,16900,16900,16900,16900,0
|
|
20240213,154300,271644673490,16900,16900,16900,16900,0
|
|
20240213,154200,271644673490,16900,16900,16900,16900,0
|
|
20240213,154100,271644673490,16900,16900,16900,16900,0
|
|
20240213,154000,271644673490,16900,16900,16900,16900,0
|
|
20240213,153900,271644673490,16900,16900,16900,16900,0
|
|
20240213,153800,271644673490,16900,16900,16900,16900,0
|
|
20240213,153700,271644673490,16900,16900,16900,16900,0
|
|
20240213,153600,271644673490,16900,16900,16900,16900,0
|
|
20240213,153500,271644673490,16900,16900,16900,16900,0
|
|
20240213,153400,271644673490,16900,16900,16900,16900,0
|
|
20240213,153300,271644673490,16900,16900,16900,16900,0
|
|
20240213,153200,271644673490,16900,16900,16900,16900,0
|
|
20240213,153100,271644673490,16900,16900,16900,16900,0
|
|
20240213,153000,271644673490,16900,16900,16900,16900,98293
|
|
20240213,152900,269983521790,16890,16890,16890,16890,0
|
|
20240213,152800,269983521790,16890,16890,16890,16890,0
|
|
20240213,152700,269983521790,16890,16890,16890,16890,0
|
|
20240213,152600,269983521790,16890,16890,16890,16890,0
|
|
20240213,152500,269983521790,16890,16890,16890,16890,0
|
|
20240213,152400,269983521790,16890,16890,16890,16890,0
|
|
20240213,152300,269983521790,16890,16890,16890,16890,0
|
|
20240213,152200,269983521790,16890,16890,16890,16890,0
|
|
20240213,152100,269983521790,16890,16890,16890,16890,0
|
|
20240213,152000,269983521790,16890,16890,16890,16890,0
|
|
20240213,151900,269983521790,16890,16920,16930,16870,41943
|
|
20240213,151800,269275068260,16920,16860,16960,16860,29467
|
|
20240213,151700,268776324420,16860,16890,16910,16850,34586
|
|
20240213,151600,268192987160,16870,16930,16980,16870,40420
|
|
20240213,151500,267508537840,16920,17050,17060,16920,47788
|
|
20240213,151400,266696716700,17050,16990,17070,16990,94496
|
|
20240213,151300,265087649040,16990,16960,17000,16960,80556
|
|
20240213,151200,263719580730,16960,16910,16970,16910,34462
|
|
20240213,151100,263135533870,16910,16880,16930,16880,18592
|
|
20240213,151000,262821155280,16830,16880,16900,16830,20174
|
|
20240213,150900,262480983860,16880,16950,16960,16880,16314
|
|
20240213,150800,262204894300,16940,16940,16980,16940,28208
|
|
20240213,150700,261726452490,16950,16920,16960,16910,25464
|
|
20240213,150600,261295146350,16920,16850,16920,16850,13410
|
|
20240213,150500,261068706640,16860,16840,16860,16820,9729
|
|
20240213,150400,260904908270,16830,16890,16890,16830,7611
|
|
20240213,150300,260776533230,16890,16920,16930,16880,11252
|
|
20240213,150200,260586290630,16920,16900,16930,16900,26202
|
|
20240213,150100,260143016200,16920,16850,16920,16830,27415
|
|
20240213,150000,259680021860,16830,16800,16870,16800,12859
|
|
20240213,145900,259463638980,16810,16840,16840,16810,4437
|
|
20240213,145800,259389021260,16840,16880,16880,16830,5787
|
|
20240213,145700,259291453880,16880,16850,16890,16830,18694
|
|
20240213,145600,258976099870,16840,16840,16840,16820,14349
|
|
20240213,145500,258734529800,16840,16830,16850,16810,10400
|
|
20240213,145400,258559517580,16820,16790,16830,16790,6907
|
|
20240213,145300,258443402200,16790,16800,16810,16790,4953
|
|
20240213,145200,258360206110,16800,16750,16800,16750,6199
|
|
20240213,145100,258256241660,16750,16790,16800,16750,9764
|
|
20240213,145000,258092401870,16790,16780,16840,16780,11537
|
|
20240213,144900,257898552290,16790,16720,16790,16720,12135
|
|
20240213,144800,257695285080,16730,16750,16790,16720,17829
|
|
20240213,144700,257396698500,16750,16750,16760,16720,21708
|
|
20240213,144600,257033347580,16760,16780,16790,16750,17654
|
|
20240213,144500,256737416890,16780,16830,16840,16780,29831
|
|
20240213,144400,256236199010,16830,16840,16850,16800,12208
|
|
20240213,144300,256030937520,16840,16820,16890,16800,18774
|
|
20240213,144200,255714941690,16820,16880,16880,16820,9765
|
|
20240213,144100,255550562100,16880,16900,16910,16810,15337
|
|
20240213,144000,255291830820,16910,16890,16930,16880,4512
|
|
20240213,143900,255215512120,16900,16870,16900,16850,6403
|
|
20240213,143800,255107488990,16870,16890,16890,16860,8103
|
|
20240213,143700,254970752660,16900,16960,16970,16900,12538
|
|
20240213,143600,254758564720,16960,16990,16990,16960,8809
|
|
20240213,143500,254609000370,16980,16980,16990,16960,16891
|
|
20240213,143400,254322165480,16990,16940,17000,16920,36238
|
|
20240213,143300,253707396730,16940,16930,16950,16930,18801
|
|
20240213,143200,253388889580,16930,16880,16940,16820,20423
|
|
20240213,143100,253043676380,16880,16810,16880,16800,7692
|
|
20240213,143000,252914234300,16810,16830,16830,16810,2882
|
|
20240213,142900,252865746910,16820,16850,16850,16820,3922
|
|
20240213,142800,252799734310,16840,16870,16880,16840,2537
|
|
20240213,142700,252756963050,16840,16820,16890,16820,7594
|
|
20240213,142600,252629010020,16820,16770,16850,16770,18038
|
|
20240213,142500,252325863150,16780,16780,16790,16770,10849
|
|
20240213,142400,252143908300,16780,16790,16800,16780,8509
|
|
20240213,142300,252001101470,16790,16810,16810,16780,5774
|
|
20240213,142200,251904183420,16800,16790,16820,16780,6267
|
|
20240213,142100,251798903680,16790,16790,16800,16770,11097
|
|
20240213,142000,251612670040,16790,16800,16800,16770,7794
|
|
20240213,141900,251481865840,16790,16900,16930,16780,23103
|
|
20240213,141800,251093228010,16900,16920,16940,16900,9112
|
|
20240213,141700,250939054610,16920,16900,16920,16900,11928
|
|
20240213,141600,250737318770,16900,16850,16900,16840,5651
|
|
20240213,141500,250641974560,16850,16840,16860,16840,4126
|
|
20240213,141400,250572444140,16850,16880,16880,16840,4932
|
|
20240213,141300,250489286090,16880,16890,16900,16870,3273
|
|
20240213,141200,250434054190,16870,16860,16920,16860,24341
|
|
20240213,141100,250023105980,16860,16810,16860,16800,9133
|
|
20240213,141000,249869256200,16810,16780,16830,16780,6502
|
|
20240213,140900,249760030410,16790,16840,16840,16770,14118
|
|
20240213,140800,249522971030,16810,16850,16850,16810,4736
|
|
20240213,140700,249443251110,16850,16860,16860,16830,7767
|
|
20240213,140600,249312415000,16850,16800,16850,16770,19867
|
|
20240213,140500,248978489320,16800,16830,16830,16790,14474
|
|
20240213,140400,248735191010,16830,16870,16880,16830,10505
|
|
20240213,140300,248558178640,16860,16880,16890,16860,7301
|
|
20240213,140200,248434986170,16870,16860,16900,16850,7592
|
|
20240213,140100,248306887050,16860,16880,16920,16860,14006
|
|
20240213,140000,248070415470,16880,16860,16890,16860,11793
|
|
20240213,135900,247871510040,16860,16850,16860,16840,3884
|
|
20240213,135800,247806068160,16850,16840,16850,16810,12678
|
|
20240213,135700,247592733840,16840,16880,16890,16830,16549
|
|
20240213,135600,247313744250,16880,16920,16950,16870,23102
|
|
20240213,135500,246923099830,16950,17000,17000,16920,24734
|
|
20240213,135400,246503106110,17000,16920,17000,16920,16177
|
|
20240213,135300,246228659360,16920,16930,16940,16910,4244
|
|
20240213,135200,246156829630,16930,16950,16960,16930,8010
|
|
20240213,135100,246021069810,16950,16910,16960,16880,7193
|
|
20240213,135000,245899269070,16910,16910,16920,16870,24266
|
|
20240213,134900,245489356180,16920,16930,16930,16910,5319
|
|
20240213,134800,245399375630,16930,16950,16960,16920,3590
|
|
20240213,134700,245338588160,16930,16960,16960,16910,9128
|
|
20240213,134600,245183906010,16960,16970,16970,16930,4278
|
|
20240213,134500,245111365940,16970,16890,16980,16880,19440
|
|
20240213,134400,244782711730,16880,16900,16930,16880,21512
|
|
20240213,134300,244419011760,16910,16930,16950,16910,14612
|
|
20240213,134200,244171667820,16930,16990,17010,16930,22633
|
|
20240213,134100,243787264720,17000,16980,17020,16980,33566
|
|
20240213,134000,243216469850,16980,16990,17010,16950,42021
|
|
20240213,133900,242502289720,16990,16860,16990,16860,25110
|
|
20240213,133800,242076815580,16880,16850,16880,16850,13939
|
|
20240213,133700,241841810060,16860,16870,16880,16850,5377
|
|
20240213,133600,241751116670,16880,16860,16880,16850,7333
|
|
20240213,133500,241627425430,16860,16830,16860,16830,8908
|
|
20240213,133400,241477356130,16830,16760,16840,16760,8435
|
|
20240213,133300,241335595940,16760,16750,16770,16740,6294
|
|
20240213,133200,241230148430,16760,16730,16800,16730,7175
|
|
20240213,133100,241109884330,16730,16780,16780,16730,7446
|
|
20240213,133000,240985086020,16780,16790,16800,16760,2978
|
|
20240213,132900,240935115640,16790,16790,16810,16780,7322
|
|
20240213,132800,240812116610,16790,16820,16820,16790,5162
|
|
20240213,132700,240725396610,16820,16820,16850,16790,11850
|
|
20240213,132600,240526009040,16820,16810,16850,16780,10629
|
|
20240213,132500,240347261730,16810,16730,16810,16700,12575
|
|
20240213,132400,240136232460,16700,16740,16750,16650,9059
|
|
20240213,132300,239984867170,16730,16790,16790,16720,5163
|
|
20240213,132200,239898340860,16790,16780,16800,16780,12603
|
|
20240213,132100,239686714030,16790,16700,16790,16700,9891
|
|
20240213,132000,239521001380,16700,16670,16710,16650,11927
|
|
20240213,131900,239322127870,16670,16620,16680,16610,8941
|
|
20240213,131800,239173296230,16620,16550,16620,16550,18243
|
|
20240213,131700,238870790900,16550,16690,16700,16510,76044
|
|
20240213,131600,237607349000,16690,16730,16740,16690,12398
|
|
20240213,131500,237400282310,16740,16750,16770,16730,6721
|
|
20240213,131400,237287733510,16750,16740,16770,16740,4862
|
|
20240213,131300,237206294030,16740,16710,16750,16700,7989
|
|
20240213,131200,237072680230,16710,16730,16740,16690,14353
|
|
20240213,131100,236832793920,16730,16730,16750,16720,4900
|
|
20240213,131000,236750829560,16730,16680,16760,16670,11381
|
|
20240213,130900,236560576280,16680,16770,16770,16660,36111
|
|
20240213,130800,235957417980,16750,16810,16820,16750,25813
|
|
20240213,130700,235524305090,16810,16810,16820,16790,8149
|
|
20240213,130600,235387369670,16810,16830,16850,16800,7533
|
|
20240213,130500,235260698660,16850,16820,16850,16800,2688
|
|
20240213,130400,235215447230,16830,16840,16840,16800,14559
|
|
20240213,130300,234970655850,16840,16840,16860,16810,10526
|
|
20240213,130200,234793438610,16850,16860,16870,16850,3077
|
|
20240213,130100,234741583830,16860,16860,16870,16860,7213
|
|
20240213,130000,234619956550,16870,16840,16880,16840,4419
|
|
20240213,125900,234545467670,16840,16840,16860,16830,4856
|
|
20240213,125800,234463663240,16840,16820,16840,16800,8248
|
|
20240213,125700,234324975150,16810,16820,16830,16810,11578
|
|
20240213,125600,234130279810,16820,16830,16850,16820,12310
|
|
20240213,125500,233923076380,16830,16800,16850,16800,11413
|
|
20240213,125400,233731070730,16800,16860,16860,16800,17304
|
|
20240213,125300,233439878630,16850,16880,16890,16850,14348
|
|
20240213,125200,233197776100,16880,16890,16900,16880,6445
|
|
20240213,125100,233088916800,16890,16900,16920,16880,8781
|
|
20240213,125000,232940542230,16900,16880,16920,16870,9293
|
|
20240213,124900,232783553330,16880,16930,16940,16880,8654
|
|
20240213,124800,232637243040,16930,16950,16960,16930,6441
|
|
20240213,124700,232528137330,16950,16980,16990,16940,14636
|
|
20240213,124600,232279849280,16980,16960,16980,16950,7887
|
|
20240213,124500,232146058940,16950,16900,16970,16900,4279
|
|
20240213,124400,232073549030,16980,16860,16980,16850,18372
|
|
20240213,124300,231762918380,16870,16860,16870,16830,5980
|
|
20240213,124200,231662144360,16860,16890,16890,16850,8908
|
|
20240213,124100,231511872440,16880,16920,16920,16880,12572
|
|
20240213,124000,231299487160,16920,16880,16930,16870,12397
|
|
20240213,123900,231089882230,16880,16840,16900,16830,7768
|
|
20240213,123800,230958833530,16840,16800,16860,16800,10537
|
|
20240213,123700,230781464990,16800,16870,16870,16780,43525
|
|
20240213,123600,230049491840,16860,16860,16890,16850,19260
|
|
20240213,123500,229724611330,16870,16800,16900,16800,22082
|
|
20240213,123400,229353008250,16810,17020,17030,16800,74851
|
|
20240213,123300,228086759820,17030,16970,17040,16970,22213
|
|
20240213,123200,227708581410,17000,16950,17000,16950,13427
|
|
20240213,123100,227480723020,16950,17010,17010,16950,11296
|
|
20240213,123000,227288876920,17000,17020,17030,16980,4372
|
|
20240213,122900,227214535430,16970,16950,17030,16940,24552
|
|
20240213,122800,226797715940,16950,16970,16980,16940,6219
|
|
20240213,122700,226692250890,16980,16960,16990,16950,7213
|
|
20240213,122600,226569895610,16990,16970,17000,16950,12232
|
|
20240213,122500,226362292600,16970,16950,16990,16950,4344
|
|
20240213,122400,226288605150,16950,16950,16970,16940,10174
|
|
20240213,122300,226116215960,16950,16930,16980,16930,7275
|
|
20240213,122200,225993002900,16930,16990,17000,16920,23009
|
|
20240213,122100,225603028650,16990,16990,17000,16980,9257
|
|
20240213,122000,225445737570,16990,17080,17090,16990,11825
|
|
20240213,121900,225244248740,17080,17070,17100,17070,13195
|
|
20240213,121800,225018740260,17080,17090,17130,17060,32682
|
|
20240213,121700,224459911700,17090,16980,17100,16960,26792
|
|
20240213,121600,224003258040,16980,16970,16990,16930,10968
|
|
20240213,121500,223817285970,16970,17030,17040,16970,17397
|
|
20240213,121400,223521383940,17030,16980,17040,16980,13751
|
|
20240213,121300,223287531350,16980,16920,16980,16900,16853
|
|
20240213,121200,223002355870,16910,16990,17010,16910,47522
|
|
20240213,121100,222195986980,17000,16970,17000,16960,25940
|
|
20240213,121000,221755430480,16970,17070,17070,16950,56355
|
|
20240213,120900,220796522060,17060,17160,17160,17060,53899
|
|
20240213,120800,219874319470,17160,17080,17160,17070,51745
|
|
20240213,120700,218988388420,17070,17090,17100,17070,18482
|
|
20240213,120600,218672660970,17100,17060,17110,17040,33316
|
|
20240213,120500,218103993010,17060,17090,17130,17040,56515
|
|
20240213,120400,217138432350,17090,16930,17120,16920,110241
|
|
20240213,120300,215260446640,16930,16870,16940,16860,27870
|
|
20240213,120200,214789191420,16860,16830,16870,16810,11046
|
|
20240213,120100,214603207130,16820,16770,16840,16770,5325
|
|
20240213,120000,214513681530,16770,16750,16790,16740,8907
|
|
20240213,115900,214364437730,16740,16760,16770,16740,10949
|
|
20240213,115800,214180991620,16760,16830,16830,16750,15705
|
|
20240213,115700,213917548230,16830,16830,16840,16800,12534
|
|
20240213,115600,213706644360,16840,16900,16920,16830,19339
|
|
20240213,115500,213380119870,16910,16810,16910,16810,38879
|
|
20240213,115400,212723892540,16820,16790,16820,16790,6223
|
|
20240213,115300,212619302030,16800,16800,16810,16770,5675
|
|
20240213,115200,212523987130,16800,16810,16840,16770,14755
|
|
20240213,115100,212276125570,16810,16830,16860,16810,10816
|
|
20240213,115000,212093960400,16830,16760,16870,16760,11306
|
|
20240213,114900,211903871380,16760,16810,16810,16720,16809
|
|
20240213,114800,211622012370,16810,16820,16830,16800,10402
|
|
20240213,114700,211447094540,16820,16850,16870,16800,16212
|
|
20240213,114600,211174264070,16860,16830,16870,16820,22807
|
|
20240213,114500,210789969110,16830,16710,16850,16700,30486
|
|
20240213,114400,210278575710,16720,16730,16730,16700,7244
|
|
20240213,114300,210157449450,16730,16690,16760,16680,22293
|
|
20240213,114200,209784470440,16690,16640,16720,16630,17491
|
|
20240213,114100,209492745850,16640,16670,16670,16630,11948
|
|
20240213,114000,209293963280,16670,16650,16670,16620,11537
|
|
20240213,113900,209102071430,16650,16710,16710,16610,38794
|
|
20240213,113800,208456486590,16700,16720,16730,16670,12586
|
|
20240213,113700,208246248060,16720,16670,16720,16670,13113
|
|
20240213,113600,208027267400,16680,16640,16730,16640,20390
|
|
20240213,113500,207687402900,16640,16660,16750,16630,25785
|
|
20240213,113400,207257739760,16660,16650,16660,16630,29027
|
|
20240213,113300,206774614440,16650,16660,16680,16640,34045
|
|
20240213,113200,206207365140,16670,16770,16770,16650,56892
|
|
20240213,113100,205257126900,16770,16860,16870,16760,18009
|
|
20240213,113000,204954433730,16870,16850,16870,16840,15135
|
|
20240213,112900,204699301750,16850,16910,16920,16840,27197
|
|
20240213,112800,204240158750,16910,16810,16910,16790,27438
|
|
20240213,112700,203777863900,16810,16840,16850,16760,21570
|
|
20240213,112600,203415391200,16840,16880,16890,16800,37884
|
|
20240213,112500,202777160190,16880,16900,16910,16840,37780
|
|
20240213,112400,202139836200,16890,16790,16900,16790,35240
|
|
20240213,112300,201546407870,16790,16720,16800,16710,18801
|
|
20240213,112200,201231258220,16720,16650,16730,16640,25245
|
|
20240213,112100,200810219230,16660,16740,16740,16610,72461
|
|
20240213,112000,199602626380,16730,16770,16800,16730,52742
|
|
20240213,111900,198718179260,16760,16730,16810,16730,66793
|
|
20240213,111800,197597912670,16720,16740,16750,16690,43390
|
|
20240213,111700,196872634700,16740,16770,16770,16670,78571
|
|
20240213,111600,195557947220,16770,16850,16850,16750,106340
|
|
20240213,111500,193772930040,16840,16930,16940,16840,54048
|
|
20240213,111400,192860144700,16930,16880,16940,16870,37662
|
|
20240213,111300,192223496520,16880,16980,16980,16880,74820
|
|
20240213,111200,190956803610,16970,17050,17060,16940,56432
|
|
20240213,111100,189998241560,17050,17070,17080,16960,78159
|
|
20240213,111000,188667975010,17070,17000,17090,16940,114609
|
|
20240213,110900,186720752250,17000,17170,17180,16990,128935
|
|
20240213,110800,184517079220,17170,17220,17220,17130,73806
|
|
20240213,110700,183250123920,17190,17240,17260,17160,96505
|
|
20240213,110600,181588930090,17250,17330,17340,17210,112077
|
|
20240213,110500,179654840920,17330,17250,17360,17240,179305
|
|
20240213,110400,176553124340,17250,17170,17290,17080,179053
|
|
20240213,110300,173468674370,17170,16930,17240,16900,229397
|
|
20240213,110200,169539257630,16900,16990,17000,16850,153878
|
|
20240213,110100,166938304720,16980,17040,17060,16970,131128
|
|
20240213,110000,164706775770,17040,16990,17110,16970,294842
|
|
20240213,105900,159682756320,16990,16990,16990,16990,0
|
|
20240213,105800,159682756320,16990,16990,16990,16990,0
|
|
20240213,105700,159682756320,16990,16930,16990,16920,199649
|
|
20240213,105600,156294014830,16930,16920,16940,16850,135314
|
|
20240213,105500,154006917880,16920,16880,16940,16780,187334
|
|
20240213,105400,150842876200,16880,16560,16890,16560,185810
|
|
20240213,105300,147735576400,16560,16530,16580,16500,18144
|
|
20240213,105200,147435395520,16540,16560,16590,16510,23491
|
|
20240213,105100,147046546690,16570,16590,16610,16490,71643
|
|
20240213,105000,145860442710,16600,16640,16690,16580,66994
|
|
20240213,104900,144744369620,16680,16600,16690,16520,94790
|
|
20240213,104800,143170073620,16590,16430,16610,16420,76030
|
|
20240213,104700,141910486900,16500,16400,16500,16320,64597
|
|
20240213,104600,140849442880,16400,16410,16430,16360,22856
|
|
20240213,104500,140474303710,16410,16350,16410,16330,9937
|
|
20240213,104400,140311624620,16350,16350,16360,16320,15819
|
|
20240213,104300,140053161070,16350,16360,16360,16310,12395
|
|
20240213,104200,139850745230,16360,16410,16440,16300,37924
|
|
20240213,104100,139230446290,16420,16380,16420,16380,13006
|
|
20240213,104000,139017142960,16390,16400,16420,16350,22240
|
|
20240213,103900,138653044690,16360,16380,16450,16360,37794
|
|
20240213,103800,138033101410,16390,16460,16500,16370,35854
|
|
20240213,103700,137444080870,16460,16590,16600,16370,96610
|
|
20240213,103600,135852591160,16580,16610,16630,16550,71735
|
|
20240213,103500,134661757910,16610,16490,16640,16470,124669
|
|
20240213,103400,132595307900,16500,16480,16500,16440,60113
|
|
20240213,103300,131604439610,16490,16370,16500,16370,83957
|
|
20240213,103200,130223525840,16380,16340,16380,16330,22925
|
|
20240213,103100,129848492790,16340,16340,16350,16310,17911
|
|
20240213,103000,129555884710,16320,16290,16340,16280,21254
|
|
20240213,102900,129209244790,16280,16290,16300,16280,12149
|
|
20240213,102800,129011387830,16290,16290,16300,16270,7618
|
|
20240213,102700,128887303500,16290,16270,16300,16230,26249
|
|
20240213,102600,128460199770,16270,16260,16290,16260,15843
|
|
20240213,102500,128202315390,16270,16190,16280,16180,22815
|
|
20240213,102400,127832350570,16200,16250,16260,16180,31598
|
|
20240213,102300,127319572730,16250,16110,16260,16110,64888
|
|
20240213,102200,126271166850,16110,16020,16120,16010,17348
|
|
20240213,102100,125992345080,16020,16000,16040,15980,26391
|
|
20240213,102000,125570035620,16000,16030,16050,15990,36464
|
|
20240213,101900,124986094900,16020,16040,16070,16000,20113
|
|
20240213,101800,124663704080,16050,16120,16130,16010,41693
|
|
20240213,101700,123993020190,16120,16050,16130,16020,19480
|
|
20240213,101600,123679377470,16090,16150,16160,15940,108487
|
|
20240213,101500,121940931000,16150,16200,16220,16150,26087
|
|
20240213,101400,121518886740,16200,16130,16210,16130,39923
|
|
20240213,101300,120873708320,16130,16120,16140,16100,26784
|
|
20240213,101200,120441901110,16120,16200,16200,16020,74553
|
|
20240213,101100,119240806690,16190,16330,16330,16190,99878
|
|
20240213,101000,117616758370,16330,16350,16350,16320,9965
|
|
20240213,100900,117453978790,16350,16350,16370,16330,6570
|
|
20240213,100800,117346531150,16350,16310,16370,16310,18305
|
|
20240213,100700,117047293520,16310,16350,16360,16310,20932
|
|
20240213,100600,116705450020,16360,16370,16370,16340,5152
|
|
20240213,100500,116621188090,16370,16330,16370,16310,18648
|
|
20240213,100400,116316700730,16320,16330,16340,16310,14941
|
|
20240213,100300,116072887950,16340,16370,16370,16330,11653
|
|
20240213,100200,115882448560,16370,16370,16380,16320,15371
|
|
20240213,100100,115631113780,16380,16320,16390,16310,23488
|
|
20240213,100000,115247177210,16310,16340,16340,16300,33845
|
|
20240213,095900,114695123160,16340,16370,16370,16310,40923
|
|
20240213,095800,114026596380,16370,16370,16390,16360,15620
|
|
20240213,095700,113770877040,16360,16400,16440,16360,17448
|
|
20240213,095600,113484900640,16400,16440,16450,16370,15137
|
|
20240213,095500,113236457820,16450,16420,16480,16410,36121
|
|
20240213,095400,112642208880,16420,16340,16430,16340,17149
|
|
20240213,095300,112361216290,16340,16380,16390,16320,16048
|
|
20240213,095200,112098900820,16390,16420,16450,16380,21628
|
|
20240213,095100,111743827280,16430,16320,16450,16320,23665
|
|
20240213,095000,111355871030,16320,16330,16360,16280,70435
|
|
20240213,094900,110207475710,16320,16340,16370,16320,32814
|
|
20240213,094800,109671369200,16370,16380,16400,16320,48928
|
|
20240213,094700,108871543190,16380,16450,16460,16340,71348
|
|
20240213,094600,107702690190,16450,16520,16520,16410,31604
|
|
20240213,094500,107182978800,16510,16470,16610,16460,53354
|
|
20240213,094400,106300862670,16480,16420,16510,16410,20578
|
|
20240213,094300,105961617420,16420,16490,16500,16370,64446
|
|
20240213,094200,104903704480,16490,16500,16520,16450,44853
|
|
20240213,094100,104164575250,16500,16580,16600,16460,71314
|
|
20240213,094000,102985722330,16580,16610,16610,16450,67011
|
|
20240213,093900,101877699190,16610,16740,16750,16580,109761
|
|
20240213,093800,100045360830,16740,16340,16760,16340,150359
|
|
20240213,093700,97551962060,16340,16320,16370,16310,40816
|
|
20240213,093600,96885564140,16320,16420,16430,16310,72027
|
|
20240213,093500,95706719500,16420,16560,16580,16410,59984
|
|
20240213,093400,94719104550,16550,16480,16570,16410,101621
|
|
20240213,093300,93045669610,16490,16360,16500,16350,76410
|
|
20240213,093200,91787264380,16340,16420,16490,16300,102826
|
|
20240213,093100,90102438030,16420,16310,16450,16270,100709
|
|
20240213,093000,88454131050,16300,16130,16350,16120,142401
|
|
20240213,092900,86138124630,16120,16470,16540,16110,207325
|
|
20240213,092800,82755001420,16480,16550,16700,16430,150527
|
|
20240213,092700,80263646420,16550,16890,16890,16500,236391
|
|
20240213,092600,76323131090,16890,16600,16940,16530,431934
|
|
20240213,092500,69081880690,16600,16310,16600,16280,228431
|
|
20240213,092400,65316355150,16280,16420,16450,16240,170778
|
|
20240213,092300,62527896170,16430,16520,16610,16300,167077
|
|
20240213,092200,59778717590,16520,16240,16580,16200,243134
|
|
20240213,092100,55801704770,16240,16570,16700,16180,394047
|
|
20240213,092000,49297090090,16590,16260,16660,16250,648607
|
|
20240213,091900,38597189410,16290,15520,16290,15510,265705
|
|
20240213,091800,34385351660,15520,15750,15860,15500,126566
|
|
20240213,091700,32398972590,15730,15960,15980,15730,135351
|
|
20240213,091600,30254037380,15970,15750,16070,15610,242746
|
|
20240213,091500,26398821460,15720,15680,15940,15650,249846
|
|
20240213,091400,22448255080,15650,15450,15690,15400,192223
|
|
20240213,091300,19453270930,15450,15260,15450,15220,77350
|
|
20240213,091200,18266531920,15260,15220,15300,15170,33285
|
|
20240213,091100,17759085750,15230,15140,15380,15130,86683
|
|
20240213,091000,16435180520,15140,14980,15170,14950,47032
|
|
20240213,090900,15724946310,14980,14950,15020,14810,96643
|
|
20240213,090800,14285683470,14950,14930,15070,14920,57438
|
|
20240213,090700,13425030550,14940,14990,15010,14890,77024
|
|
20240213,090600,12274770650,15000,15150,15190,14960,119818
|
|
20240213,090500,10471150770,15180,15300,15320,15120,55710
|
|
20240213,090400,9624333230,15320,15220,15320,15150,74727
|
|
20240213,090300,8486923190,15220,15210,15300,15150,73776
|
|
20240213,090200,7364253660,15220,15350,15450,15210,91926
|
|
20240213,090100,5954636770,15350,15420,15450,15170,118469
|
|
20240213,090000,4139178190,15420,15450,15550,15240,267992
|