630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,192600,264436858090,12750,12750,12750,12750,0
|
|
20240221,192500,264436858090,12750,12750,12750,12750,0
|
|
20240221,192400,264436858090,12750,12750,12750,12750,0
|
|
20240221,192300,264436858090,12750,12750,12750,12750,0
|
|
20240221,192200,264436858090,12750,12750,12750,12750,0
|
|
20240221,192100,264436858090,12750,12750,12750,12750,0
|
|
20240221,192000,264436858090,12750,12750,12750,12750,0
|
|
20240221,191900,264436858090,12750,12750,12750,12750,0
|
|
20240221,191800,264436858090,12750,12750,12750,12750,0
|
|
20240221,191700,264436858090,12750,12750,12750,12750,0
|
|
20240221,191600,264436858090,12750,12750,12750,12750,0
|
|
20240221,191500,264436858090,12750,12750,12750,12750,0
|
|
20240221,191400,264436858090,12750,12750,12750,12750,0
|
|
20240221,191300,264436858090,12750,12750,12750,12750,0
|
|
20240221,191200,264436858090,12750,12750,12750,12750,0
|
|
20240221,191100,264436858090,12750,12750,12750,12750,0
|
|
20240221,191000,264436858090,12750,12750,12750,12750,0
|
|
20240221,190900,264436858090,12750,12750,12750,12750,0
|
|
20240221,190800,264436858090,12750,12750,12750,12750,0
|
|
20240221,190700,264436858090,12750,12750,12750,12750,0
|
|
20240221,190600,264436858090,12750,12750,12750,12750,0
|
|
20240221,190500,264436858090,12750,12750,12750,12750,0
|
|
20240221,190400,264436858090,12750,12750,12750,12750,0
|
|
20240221,190300,264436858090,12750,12750,12750,12750,0
|
|
20240221,190200,264436858090,12750,12750,12750,12750,0
|
|
20240221,190100,264436858090,12750,12750,12750,12750,0
|
|
20240221,190000,264436858090,12750,12750,12750,12750,0
|
|
20240221,185900,264436858090,12750,12750,12750,12750,0
|
|
20240221,185800,264436858090,12750,12750,12750,12750,0
|
|
20240221,185700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,185600,264436858090,12750,12750,12750,12750,0
|
|
20240221,185500,264436858090,12750,12750,12750,12750,0
|
|
20240221,185400,264436858090,12750,12750,12750,12750,0
|
|
20240221,185300,264436858090,12750,12750,12750,12750,0
|
|
20240221,185200,264436858090,12750,12750,12750,12750,0
|
|
20240221,185100,264436858090,12750,12750,12750,12750,0
|
|
20240221,185000,264436858090,12750,12750,12750,12750,0
|
|
20240221,184900,264436858090,12750,12750,12750,12750,0
|
|
20240221,184800,264436858090,12750,12750,12750,12750,0
|
|
20240221,184700,264436858090,12750,12750,12750,12750,0
|
|
20240221,184600,264436858090,12750,12750,12750,12750,0
|
|
20240221,184500,264436858090,12750,12750,12750,12750,0
|
|
20240221,184400,264436858090,12750,12750,12750,12750,0
|
|
20240221,184300,264436858090,12750,12750,12750,12750,0
|
|
20240221,184200,264436858090,12750,12750,12750,12750,0
|
|
20240221,184100,264436858090,12750,12750,12750,12750,0
|
|
20240221,184000,264436858090,12750,12750,12750,12750,0
|
|
20240221,183900,264436858090,12750,12750,12750,12750,0
|
|
20240221,183800,264436858090,12750,12750,12750,12750,0
|
|
20240221,183700,264436858090,12750,12750,12750,12750,0
|
|
20240221,183600,264436858090,12750,12750,12750,12750,0
|
|
20240221,183500,264436858090,12750,12750,12750,12750,0
|
|
20240221,183400,264436858090,12750,12750,12750,12750,0
|
|
20240221,183300,264436858090,12750,12750,12750,12750,0
|
|
20240221,183200,264436858090,12750,12750,12750,12750,0
|
|
20240221,183100,264436858090,12750,12750,12750,12750,0
|
|
20240221,183000,264436858090,12750,12750,12750,12750,0
|
|
20240221,182900,264436858090,12750,12750,12750,12750,0
|
|
20240221,182800,264436858090,12750,12750,12750,12750,0
|
|
20240221,182700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,182600,264436858090,12750,12750,12750,12750,0
|
|
20240221,182500,264436858090,12750,12750,12750,12750,0
|
|
20240221,182400,264436858090,12750,12750,12750,12750,0
|
|
20240221,182300,264436858090,12750,12750,12750,12750,0
|
|
20240221,182200,264436858090,12750,12750,12750,12750,0
|
|
20240221,182100,264436858090,12750,12750,12750,12750,0
|
|
20240221,182000,264436858090,12750,12750,12750,12750,0
|
|
20240221,181900,264436858090,12750,12750,12750,12750,0
|
|
20240221,181800,264436858090,12750,12750,12750,12750,0
|
|
20240221,181700,264436858090,12750,12750,12750,12750,0
|
|
20240221,181600,264436858090,12750,12750,12750,12750,0
|
|
20240221,181500,264436858090,12750,12750,12750,12750,0
|
|
20240221,181400,264436858090,12750,12750,12750,12750,0
|
|
20240221,181300,264436858090,12750,12750,12750,12750,0
|
|
20240221,181200,264436858090,12750,12750,12750,12750,0
|
|
20240221,181100,264436858090,12750,12750,12750,12750,0
|
|
20240221,181000,264436858090,12750,12750,12750,12750,0
|
|
20240221,180900,264436858090,12750,12750,12750,12750,0
|
|
20240221,180800,264436858090,12750,12750,12750,12750,0
|
|
20240221,180700,264436858090,12750,12750,12750,12750,0
|
|
20240221,180600,264436858090,12750,12750,12750,12750,0
|
|
20240221,180500,264436858090,12750,12750,12750,12750,0
|
|
20240221,180400,264436858090,12750,12750,12750,12750,0
|
|
20240221,180300,264436858090,12750,12750,12750,12750,0
|
|
20240221,180200,264436858090,12750,12750,12750,12750,0
|
|
20240221,180100,264436858090,12750,12750,12750,12750,0
|
|
20240221,180000,264436858090,12750,12750,12750,12750,0
|
|
20240221,175900,264436858090,12750,12750,12750,12750,0
|
|
20240221,175800,264436858090,12750,12750,12750,12750,0
|
|
20240221,175700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,175600,264436858090,12750,12750,12750,12750,0
|
|
20240221,175500,264436858090,12750,12750,12750,12750,0
|
|
20240221,175400,264436858090,12750,12750,12750,12750,0
|
|
20240221,175300,264436858090,12750,12750,12750,12750,0
|
|
20240221,175200,264436858090,12750,12750,12750,12750,0
|
|
20240221,175100,264436858090,12750,12750,12750,12750,0
|
|
20240221,175000,264436858090,12750,12750,12750,12750,0
|
|
20240221,174900,264436858090,12750,12750,12750,12750,0
|
|
20240221,174800,264436858090,12750,12750,12750,12750,0
|
|
20240221,174700,264436858090,12750,12750,12750,12750,0
|
|
20240221,174600,264436858090,12750,12750,12750,12750,0
|
|
20240221,174500,264436858090,12750,12750,12750,12750,0
|
|
20240221,174400,264436858090,12750,12750,12750,12750,0
|
|
20240221,174300,264436858090,12750,12750,12750,12750,0
|
|
20240221,174200,264436858090,12750,12750,12750,12750,0
|
|
20240221,174100,264436858090,12750,12750,12750,12750,0
|
|
20240221,174000,264436858090,12750,12750,12750,12750,0
|
|
20240221,173900,264436858090,12750,12750,12750,12750,0
|
|
20240221,173800,264436858090,12750,12750,12750,12750,0
|
|
20240221,173700,264436858090,12750,12750,12750,12750,0
|
|
20240221,173600,264436858090,12750,12750,12750,12750,0
|
|
20240221,173500,264436858090,12750,12750,12750,12750,0
|
|
20240221,173400,264436858090,12750,12750,12750,12750,0
|
|
20240221,173300,264436858090,12750,12750,12750,12750,0
|
|
20240221,173200,264436858090,12750,12750,12750,12750,0
|
|
20240221,173100,264436858090,12750,12750,12750,12750,0
|
|
20240221,173000,264436858090,12750,12750,12750,12750,0
|
|
20240221,172900,264436858090,12750,12750,12750,12750,0
|
|
20240221,172800,264436858090,12750,12750,12750,12750,0
|
|
20240221,172700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,172600,264436858090,12750,12750,12750,12750,0
|
|
20240221,172500,264436858090,12750,12750,12750,12750,0
|
|
20240221,172400,264436858090,12750,12750,12750,12750,0
|
|
20240221,172300,264436858090,12750,12750,12750,12750,0
|
|
20240221,172200,264436858090,12750,12750,12750,12750,0
|
|
20240221,172100,264436858090,12750,12750,12750,12750,0
|
|
20240221,172000,264436858090,12750,12750,12750,12750,0
|
|
20240221,171900,264436858090,12750,12750,12750,12750,0
|
|
20240221,171800,264436858090,12750,12750,12750,12750,0
|
|
20240221,171700,264436858090,12750,12750,12750,12750,0
|
|
20240221,171600,264436858090,12750,12750,12750,12750,0
|
|
20240221,171500,264436858090,12750,12750,12750,12750,0
|
|
20240221,171400,264436858090,12750,12750,12750,12750,0
|
|
20240221,171300,264436858090,12750,12750,12750,12750,0
|
|
20240221,171200,264436858090,12750,12750,12750,12750,0
|
|
20240221,171100,264436858090,12750,12750,12750,12750,0
|
|
20240221,171000,264436858090,12750,12750,12750,12750,0
|
|
20240221,170900,264436858090,12750,12750,12750,12750,0
|
|
20240221,170800,264436858090,12750,12750,12750,12750,0
|
|
20240221,170700,264436858090,12750,12750,12750,12750,0
|
|
20240221,170600,264436858090,12750,12750,12750,12750,0
|
|
20240221,170500,264436858090,12750,12750,12750,12750,0
|
|
20240221,170400,264436858090,12750,12750,12750,12750,0
|
|
20240221,170300,264436858090,12750,12750,12750,12750,0
|
|
20240221,170200,264436858090,12750,12750,12750,12750,0
|
|
20240221,170100,264436858090,12750,12750,12750,12750,0
|
|
20240221,170000,264436858090,12750,12750,12750,12750,0
|
|
20240221,165900,264436858090,12750,12750,12750,12750,0
|
|
20240221,165800,264436858090,12750,12750,12750,12750,0
|
|
20240221,165700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,165600,264436858090,12750,12750,12750,12750,0
|
|
20240221,165500,264436858090,12750,12750,12750,12750,0
|
|
20240221,165400,264436858090,12750,12750,12750,12750,0
|
|
20240221,165300,264436858090,12750,12750,12750,12750,0
|
|
20240221,165200,264436858090,12750,12750,12750,12750,0
|
|
20240221,165100,264436858090,12750,12750,12750,12750,0
|
|
20240221,165000,264436858090,12750,12750,12750,12750,0
|
|
20240221,164900,264436858090,12750,12750,12750,12750,0
|
|
20240221,164800,264436858090,12750,12750,12750,12750,0
|
|
20240221,164700,264436858090,12750,12750,12750,12750,0
|
|
20240221,164600,264436858090,12750,12750,12750,12750,0
|
|
20240221,164500,264436858090,12750,12750,12750,12750,0
|
|
20240221,164400,264436858090,12750,12750,12750,12750,0
|
|
20240221,164300,264436858090,12750,12750,12750,12750,0
|
|
20240221,164200,264436858090,12750,12750,12750,12750,0
|
|
20240221,164100,264436858090,12750,12750,12750,12750,0
|
|
20240221,164000,264436858090,12750,12750,12750,12750,0
|
|
20240221,163900,264436858090,12750,12750,12750,12750,0
|
|
20240221,163800,264436858090,12750,12750,12750,12750,0
|
|
20240221,163700,264436858090,12750,12750,12750,12750,0
|
|
20240221,163600,264436858090,12750,12750,12750,12750,0
|
|
20240221,163500,264436858090,12750,12750,12750,12750,0
|
|
20240221,163400,264436858090,12750,12750,12750,12750,0
|
|
20240221,163300,264436858090,12750,12750,12750,12750,0
|
|
20240221,163200,264436858090,12750,12750,12750,12750,0
|
|
20240221,163100,264436858090,12750,12750,12750,12750,0
|
|
20240221,163000,264436858090,12750,12750,12750,12750,0
|
|
20240221,162900,264436858090,12750,12750,12750,12750,0
|
|
20240221,162800,264436858090,12750,12750,12750,12750,0
|
|
20240221,162700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,162600,264436858090,12750,12750,12750,12750,0
|
|
20240221,162500,264436858090,12750,12750,12750,12750,0
|
|
20240221,162400,264436858090,12750,12750,12750,12750,0
|
|
20240221,162300,264436858090,12750,12750,12750,12750,0
|
|
20240221,162200,264436858090,12750,12750,12750,12750,0
|
|
20240221,162100,264436858090,12750,12750,12750,12750,0
|
|
20240221,162000,264436858090,12750,12750,12750,12750,0
|
|
20240221,161900,264436858090,12750,12750,12750,12750,0
|
|
20240221,161800,264436858090,12750,12750,12750,12750,0
|
|
20240221,161700,264436858090,12750,12750,12750,12750,0
|
|
20240221,161600,264436858090,12750,12750,12750,12750,0
|
|
20240221,161500,264436858090,12750,12750,12750,12750,0
|
|
20240221,161400,264436858090,12750,12750,12750,12750,0
|
|
20240221,161300,264436858090,12750,12750,12750,12750,0
|
|
20240221,161200,264436858090,12750,12750,12750,12750,0
|
|
20240221,161100,264436858090,12750,12750,12750,12750,0
|
|
20240221,161000,264436858090,12750,12750,12750,12750,0
|
|
20240221,160900,264436858090,12750,12750,12750,12750,0
|
|
20240221,160800,264436858090,12750,12750,12750,12750,0
|
|
20240221,160700,264436858090,12750,12750,12750,12750,0
|
|
20240221,160600,264436858090,12750,12750,12750,12750,0
|
|
20240221,160500,264436858090,12750,12750,12750,12750,0
|
|
20240221,160400,264436858090,12750,12750,12750,12750,0
|
|
20240221,160300,264436858090,12750,12750,12750,12750,0
|
|
20240221,160200,264436858090,12750,12750,12750,12750,0
|
|
20240221,160100,264436858090,12750,12750,12750,12750,0
|
|
20240221,160000,264436858090,12750,12750,12750,12750,0
|
|
20240221,155900,264436858090,12750,12750,12750,12750,0
|
|
20240221,155800,264436858090,12750,12750,12750,12750,0
|
|
20240221,155700,264436858090,12750,12750,12750,12750,95957
|
|
20240221,155600,264436858090,12750,12750,12750,12750,0
|
|
20240221,155500,264436858090,12750,12750,12750,12750,0
|
|
20240221,155400,264436858090,12750,12750,12750,12750,0
|
|
20240221,155300,264436858090,12750,12750,12750,12750,0
|
|
20240221,155200,264436858090,12750,12750,12750,12750,0
|
|
20240221,155100,264436858090,12750,12750,12750,12750,0
|
|
20240221,155000,264436858090,12750,12750,12750,12750,0
|
|
20240221,154900,264436858090,12750,12750,12750,12750,0
|
|
20240221,154800,264436858090,12750,12750,12750,12750,0
|
|
20240221,154700,264436858090,12750,12750,12750,12750,0
|
|
20240221,154600,264436858090,12750,12750,12750,12750,0
|
|
20240221,154500,264436858090,12750,12750,12750,12750,0
|
|
20240221,154400,264436858090,12750,12750,12750,12750,0
|
|
20240221,154300,264436858090,12750,12750,12750,12750,0
|
|
20240221,154200,264436858090,12750,12750,12750,12750,0
|
|
20240221,154100,264436858090,12750,12750,12750,12750,0
|
|
20240221,154000,264436858090,12750,12750,12750,12750,0
|
|
20240221,153900,264436858090,12750,12750,12750,12750,0
|
|
20240221,153800,264436858090,12750,12750,12750,12750,0
|
|
20240221,153700,264436858090,12750,12750,12750,12750,0
|
|
20240221,153600,264436858090,12750,12750,12750,12750,0
|
|
20240221,153500,264436858090,12750,12750,12750,12750,0
|
|
20240221,153400,264436858090,12750,12750,12750,12750,0
|
|
20240221,153300,264436858090,12750,12750,12750,12750,0
|
|
20240221,153200,264436858090,12750,12750,12750,12750,0
|
|
20240221,153100,264436858090,12750,12750,12750,12750,0
|
|
20240221,153000,264436858090,12750,12750,12750,12750,95957
|
|
20240221,152900,263213406340,12640,12640,12640,12640,0
|
|
20240221,152800,263213406340,12640,12640,12640,12640,0
|
|
20240221,152700,263213406340,12640,12640,12640,12640,0
|
|
20240221,152600,263213406340,12640,12640,12640,12640,0
|
|
20240221,152500,263213406340,12640,12640,12640,12640,0
|
|
20240221,152400,263213406340,12640,12640,12640,12640,0
|
|
20240221,152300,263213406340,12640,12640,12640,12640,0
|
|
20240221,152200,263213406340,12640,12640,12640,12640,0
|
|
20240221,152100,263213406340,12640,12640,12640,12640,0
|
|
20240221,152000,263213406340,12640,12640,12640,12640,0
|
|
20240221,151900,263213406340,12640,12660,12760,12600,137618
|
|
20240221,151800,261468870540,12660,12760,12820,12650,77692
|
|
20240221,151700,260479893300,12760,12720,12800,12670,76375
|
|
20240221,151600,259508896370,12700,12790,12810,12700,65311
|
|
20240221,151500,258675459470,12800,13050,13080,12760,69702
|
|
20240221,151400,257774457910,13050,13040,13140,12830,92215
|
|
20240221,151300,256576930170,13040,12680,13130,12640,96340
|
|
20240221,151200,255340452150,12680,12530,12800,12530,101814
|
|
20240221,151100,254050490670,12560,12400,12570,12370,94820
|
|
20240221,151000,252870943150,12400,12320,12480,12250,133240
|
|
20240221,150900,251225350190,12320,12800,12800,12200,167236
|
|
20240221,150800,249152076170,12790,12950,13000,12790,160101
|
|
20240221,150700,247086943660,12950,13450,13480,12930,122455
|
|
20240221,150600,245469404490,13430,13100,13450,13100,114446
|
|
20240221,150500,243956714000,12950,12950,12950,12950,0
|
|
20240221,150400,243956714000,12950,13220,13220,12950,60551
|
|
20240221,150300,243165401580,13220,13650,13650,13200,163003
|
|
20240221,150200,240984238850,13630,13950,13960,13550,89687
|
|
20240221,150100,239754380030,13960,13980,14080,13940,52852
|
|
20240221,150000,239014722700,13970,14270,14300,13970,88300
|
|
20240221,145900,237767575720,14270,14100,14290,14060,55081
|
|
20240221,145800,236989719010,14100,14010,14280,14000,58077
|
|
20240221,145700,236165882720,14000,14180,14180,13920,89242
|
|
20240221,145600,234915562210,14180,14220,14300,14060,77731
|
|
20240221,145500,233807884030,14270,13750,14300,13740,67155
|
|
20240221,145400,232867467700,13750,13490,13870,13370,129068
|
|
20240221,145300,231106570220,13500,14380,14400,13470,120273
|
|
20240221,145200,229421443510,14500,14500,14500,14500,0
|
|
20240221,145100,229421443510,14500,14310,14500,14300,30282
|
|
20240221,145000,228984520730,14300,13780,14320,13750,88818
|
|
20240221,144900,227738663160,13780,13290,13800,13210,134009
|
|
20240221,144800,225922213120,13220,13190,13480,13100,137715
|
|
20240221,144700,224101417630,13240,13240,13240,13240,0
|
|
20240221,144600,224101417630,13240,14680,14690,13240,159489
|
|
20240221,144500,221872982200,14680,14700,14730,14650,74821
|
|
20240221,144400,220773175930,14810,14810,14810,14810,0
|
|
20240221,144300,220773175930,14810,15330,15370,14810,111857
|
|
20240221,144200,219084147900,15320,15600,15610,15310,50224
|
|
20240221,144100,218307959130,15600,15620,15630,15510,62912
|
|
20240221,144000,217328030380,15620,15410,15630,15390,65758
|
|
20240221,143900,216306810760,15420,15360,15420,15100,113958
|
|
20240221,143800,214569139760,15360,15350,15400,15300,98711
|
|
20240221,143700,213054301350,15350,15470,15500,15340,72840
|
|
20240221,143600,211931272150,15470,15530,15620,15460,68927
|
|
20240221,143500,210861087050,15520,15530,15530,15400,92308
|
|
20240221,143400,209435779030,15500,15670,15690,15500,56043
|
|
20240221,143300,208562698620,15690,15700,15700,15550,37316
|
|
20240221,143200,207979113170,15680,15780,15850,15650,62949
|
|
20240221,143100,206987828900,15780,15840,15850,15680,60267
|
|
20240221,143000,206037204160,15810,15520,15860,15470,92739
|
|
20240221,142900,204580206770,15520,15520,15600,15360,127606
|
|
20240221,142800,202607624470,15520,16120,16200,15460,136708
|
|
20240221,142700,200433890190,16120,15880,16170,15840,61654
|
|
20240221,142600,199448433540,15880,15820,16110,15780,107354
|
|
20240221,142500,197736491760,15800,15400,15830,15330,164139
|
|
20240221,142400,195172217620,15450,16390,16390,15350,213798
|
|
20240221,142300,191751190680,16390,16450,16700,16380,180746
|
|
20240221,142200,188770571860,16380,16380,16380,16380,0
|
|
20240221,142100,188770571860,16380,16380,16380,16380,0
|
|
20240221,142000,188770571860,16380,16710,16730,16380,107052
|
|
20240221,141900,186994983760,16700,17200,17230,16650,109353
|
|
20240221,141800,185154360790,17200,16970,17330,16630,125030
|
|
20240221,141700,183045957080,16970,17920,17930,16970,185196
|
|
20240221,141600,179802308360,17920,17990,17990,17890,28967
|
|
20240221,141500,179283223190,17990,18070,18080,17980,23873
|
|
20240221,141400,178852479110,18070,18070,18100,18050,30328
|
|
20240221,141300,178304213410,18090,18030,18100,18020,60101
|
|
20240221,141200,177218037610,18030,17970,18040,17970,25785
|
|
20240221,141100,176753711300,17970,18010,18010,17970,29080
|
|
20240221,141000,176230540960,18000,18050,18060,17970,29791
|
|
20240221,140900,175693907300,18050,17880,18050,17870,62867
|
|
20240221,140800,174562853010,17880,17850,17880,17840,10263
|
|
20240221,140700,174379602980,17840,17800,17850,17800,9164
|
|
20240221,140600,174216215610,17800,17770,17800,17750,17273
|
|
20240221,140500,173909032010,17760,17800,17830,17760,18199
|
|
20240221,140400,173585304870,17810,17840,17850,17800,14526
|
|
20240221,140300,173326401870,17840,17870,17880,17830,12948
|
|
20240221,140200,173095195220,17870,17850,17960,17850,15062
|
|
20240221,140100,172825740570,17840,17940,17950,17840,23796
|
|
20240221,140000,172399053730,17950,17800,17960,17800,21148
|
|
20240221,135900,172020646330,17780,17900,17900,17770,19206
|
|
20240221,135800,171678291630,17890,17780,17900,17770,16189
|
|
20240221,135700,171389546250,17790,17760,17790,17710,18689
|
|
20240221,135600,171057923050,17740,17740,17810,17720,18593
|
|
20240221,135500,170727722540,17710,17810,17820,17700,47810
|
|
20240221,135400,169878476870,17810,17830,17840,17800,24738
|
|
20240221,135300,169437879980,17840,17920,17930,17820,28410
|
|
20240221,135200,168930376190,17910,17960,17990,17900,15578
|
|
20240221,135100,168650941070,17990,17960,18030,17940,26314
|
|
20240221,135000,168177527080,17970,17960,17990,17930,21821
|
|
20240221,134900,167785815870,17950,17980,17990,17930,14240
|
|
20240221,134800,167530057590,17990,17930,18050,17930,29017
|
|
20240221,134700,167008036530,17930,17860,17940,17850,12455
|
|
20240221,134600,166785332130,17850,17860,17890,17800,34855
|
|
20240221,134500,166163570410,17850,17920,17940,17830,33166
|
|
20240221,134400,165570221550,17920,17930,17980,17920,14245
|
|
20240221,134300,165314701900,17930,18020,18030,17910,28624
|
|
20240221,134200,164800910190,18020,18020,18100,18000,32092
|
|
20240221,134100,164221627860,18020,17980,18040,17950,22193
|
|
20240221,134000,163822115250,17980,18060,18070,17960,26753
|
|
20240221,133900,163340114610,18070,17920,18080,17910,46438
|
|
20240221,133800,162503821780,17910,17950,17960,17910,11488
|
|
20240221,133700,162297727250,17960,17970,17990,17940,17500
|
|
20240221,133600,161983309400,17960,17910,17970,17910,19739
|
|
20240221,133500,161628954190,17920,17780,17920,17770,24317
|
|
20240221,133400,161195374700,17780,17820,17840,17770,24603
|
|
20240221,133300,160757401610,17830,17820,17840,17810,17656
|
|
20240221,133200,160442733480,17820,17860,17860,17810,26119
|
|
20240221,133100,159976924290,17830,17780,17860,17770,28250
|
|
20240221,133000,159474205800,17790,17740,17800,17700,53422
|
|
20240221,132900,158526722960,17740,17880,17890,17740,48238
|
|
20240221,132800,157666746360,17880,17920,17930,17860,47072
|
|
20240221,132700,156824340040,17920,17960,17970,17920,34357
|
|
20240221,132600,156207625670,17970,18020,18030,17960,35985
|
|
20240221,132500,155559881490,18020,18090,18130,18010,18644
|
|
20240221,132400,155223482080,18130,18160,18170,18020,37322
|
|
20240221,132300,154548726940,18160,18040,18190,18030,55759
|
|
20240221,132200,153537640330,18050,17960,18080,17950,22074
|
|
20240221,132100,153139917990,17950,18020,18030,17850,49445
|
|
20240221,132000,152253501020,18020,18100,18150,18010,61610
|
|
20240221,131900,151137845490,18100,18080,18110,18060,27114
|
|
20240221,131800,150647494620,18080,18030,18120,18000,40003
|
|
20240221,131700,149924624040,18030,18050,18050,18010,40129
|
|
20240221,131600,149201017200,18050,18070,18150,18020,69213
|
|
20240221,131500,147949001550,18070,17860,18070,17860,82617
|
|
20240221,131400,146465137520,17860,17940,17960,17850,58326
|
|
20240221,131300,145421046960,17930,17780,17970,17760,73054
|
|
20240221,131200,144115265010,17770,18040,18050,17730,117777
|
|
20240221,131100,142000432370,18010,18200,18230,18010,110812
|
|
20240221,131000,139988880520,18200,18180,18340,18150,104958
|
|
20240221,130900,138071910470,18150,18380,18380,18060,167732
|
|
20240221,130800,135015879410,18390,18300,18490,18170,264880
|
|
20240221,130700,130152927230,18290,18190,18340,18050,335787
|
|
20240221,130600,124055949330,18060,18060,18060,18060,0
|
|
20240221,130500,124055949330,18060,18020,18060,18010,22827
|
|
20240221,130400,123643904140,18020,17780,18050,17780,237724
|
|
20240221,130300,119381574020,17790,17660,17800,17630,66871
|
|
20240221,130200,118198714750,17660,17540,17660,17530,42283
|
|
20240221,130100,117453913050,17540,17470,17540,17440,47021
|
|
20240221,130000,116632029050,17470,17550,17560,17450,63709
|
|
20240221,125900,115518186350,17550,17510,17570,17450,68436
|
|
20240221,125800,114320182470,17510,17550,17580,17500,71745
|
|
20240221,125700,113062773850,17540,17690,17700,17490,77428
|
|
20240221,125600,111702181330,17700,17730,17770,17670,68094
|
|
20240221,125500,110495803500,17730,17600,17760,17560,68502
|
|
20240221,125400,109287172570,17600,17920,17920,17590,139288
|
|
20240221,125300,106809105450,17920,17790,17920,17790,93948
|
|
20240221,125200,105132990620,17800,17820,17820,17760,79623
|
|
20240221,125100,103716276900,17820,17700,17830,17700,146794
|
|
20240221,125000,101102851280,17750,17510,17790,17490,175401
|
|
20240221,124900,98011607800,17520,17400,17520,17370,69497
|
|
20240221,124800,96797772200,17400,17360,17430,17340,47058
|
|
20240221,124700,95979217430,17370,17360,17370,17320,39631
|
|
20240221,124600,95291629570,17350,17400,17420,17330,53093
|
|
20240221,124500,94369564080,17400,17300,17440,17270,67156
|
|
20240221,124400,93203805810,17300,17470,17510,17300,169908
|
|
20240221,124300,90234814950,17480,17430,17490,17410,98911
|
|
20240221,124200,88507706120,17430,17320,17450,17310,114203
|
|
20240221,124100,86526196370,17310,17170,17330,17160,65277
|
|
20240221,124000,85399621300,17150,17030,17170,17020,24825
|
|
20240221,123900,84975368070,17020,16980,17020,16940,17295
|
|
20240221,123800,84681594840,16980,16980,17000,16920,6772
|
|
20240221,123700,84566634150,16990,17010,17020,16920,17796
|
|
20240221,123600,84264424070,17010,16970,17010,16920,23432
|
|
20240221,123500,83866912850,16970,16900,16980,16890,14337
|
|
20240221,123400,83624214470,16890,16990,16990,16890,23418
|
|
20240221,123300,83227555770,17000,17070,17070,16990,18688
|
|
20240221,123200,82909042150,17060,17070,17080,17060,10428
|
|
20240221,123100,82731062820,17070,17070,17080,17060,19950
|
|
20240221,123000,82390547960,17080,16960,17080,16960,16514
|
|
20240221,122900,82109142810,16960,17010,17010,16940,27023
|
|
20240221,122800,81650212910,17010,16960,17040,16950,11747
|
|
20240221,122700,81450728730,16960,17030,17030,16900,29164
|
|
20240221,122600,80955495690,17030,17130,17140,17020,32124
|
|
20240221,122500,80406357220,17120,17200,17210,17100,23487
|
|
20240221,122400,80003695230,17200,17150,17200,17100,27614
|
|
20240221,122300,79530429300,17160,17240,17300,17100,70817
|
|
20240221,122200,78309407840,17240,17180,17250,17150,49020
|
|
20240221,122100,77466540240,17180,17100,17200,17100,38685
|
|
20240221,122000,76802960330,17130,17110,17140,17050,27922
|
|
20240221,121900,76325877670,17110,17120,17220,17110,57647
|
|
20240221,121800,75337019790,17110,17080,17120,17040,45745
|
|
20240221,121700,74555353890,17080,17030,17080,17010,24708
|
|
20240221,121600,74133816170,17050,17000,17050,16880,33669
|
|
20240221,121500,73562548230,17000,17060,17080,17000,41781
|
|
20240221,121400,72850744700,17060,17030,17070,17020,27329
|
|
20240221,121300,72384682680,17020,17020,17030,17000,32024
|
|
20240221,121200,71839908820,17010,16900,17030,16880,53149
|
|
20240221,121100,70937762150,16900,16880,16900,16870,14541
|
|
20240221,121000,70692146850,16880,16860,16890,16850,9183
|
|
20240221,120900,70537236160,16860,16850,16870,16850,4091
|
|
20240221,120800,70468251780,16850,16870,16870,16850,5380
|
|
20240221,120700,70377522570,16870,16820,16870,16810,5326
|
|
20240221,120600,70287909160,16820,16880,16890,16810,6061
|
|
20240221,120500,70185678630,16880,16880,16910,16860,13448
|
|
20240221,120400,69958588570,16870,16900,16900,16770,29006
|
|
20240221,120300,69469689660,16900,16860,16900,16850,15342
|
|
20240221,120200,69210772350,16860,16830,16860,16820,9554
|
|
20240221,120100,69049833740,16820,16800,16830,16800,3671
|
|
20240221,120000,68988085200,16800,16770,16800,16710,9149
|
|
20240221,115900,68834795930,16770,16770,16780,16760,2893
|
|
20240221,115800,68786279370,16770,16770,16780,16770,1531
|
|
20240221,115700,68760600400,16770,16790,16790,16770,2103
|
|
20240221,115600,68725318390,16790,16770,16790,16770,3057
|
|
20240221,115500,68674045830,16770,16770,16790,16760,4871
|
|
20240221,115400,68592315240,16770,16820,16820,16770,13877
|
|
20240221,115300,68359162640,16820,16820,16830,16820,3036
|
|
20240221,115200,68308091870,16820,16830,16840,16820,2828
|
|
20240221,115100,68260504910,16830,16840,16850,16830,2918
|
|
20240221,115000,68211374810,16840,16850,16850,16830,3851
|
|
20240221,114900,68146521740,16850,16860,16860,16840,6937
|
|
20240221,114800,68029601490,16860,16870,16870,16850,9711
|
|
20240221,114700,67865858350,16860,16830,16870,16820,10333
|
|
20240221,114600,67691844620,16830,16820,16840,16810,5592
|
|
20240221,114500,67597792810,16820,16800,16820,16800,2443
|
|
20240221,114400,67556742310,16800,16770,16820,16770,1396
|
|
20240221,114300,67533296600,16780,16800,16810,16770,5997
|
|
20240221,114200,67432569470,16800,16810,16820,16780,4642
|
|
20240221,114100,67354569360,16810,16800,16820,16790,1902
|
|
20240221,114000,67322606870,16800,16780,16800,16780,3655
|
|
20240221,113900,67261232800,16770,16800,16800,16760,1754
|
|
20240221,113800,67231793870,16800,16820,16820,16750,8389
|
|
20240221,113700,67090994580,16820,16780,16840,16780,4789
|
|
20240221,113600,67010559420,16790,16870,16870,16720,10499
|
|
20240221,113500,66834127370,16870,16870,16880,16840,14507
|
|
20240221,113400,66589487830,16870,16900,16910,16760,15056
|
|
20240221,113300,66335630420,16900,16750,16910,16740,25705
|
|
20240221,113200,65902216430,16740,16700,16780,16700,4386
|
|
20240221,113100,65828836630,16700,16710,16730,16700,3863
|
|
20240221,113000,65764276730,16720,16740,16740,16710,1855
|
|
20240221,112900,65733263300,16740,16750,16770,16720,5926
|
|
20240221,112800,65633972460,16750,16700,16750,16690,5790
|
|
20240221,112700,65537174380,16700,16640,16700,16640,1077
|
|
20240221,112600,65519202420,16640,16630,16710,16630,7816
|
|
20240221,112500,65388922310,16630,16640,16650,16630,1356
|
|
20240221,112400,65366358210,16640,16620,16640,16620,2940
|
|
20240221,112300,65317457370,16650,16620,16650,16620,2039
|
|
20240221,112200,65283567250,16620,16650,16650,16600,2785
|
|
20240221,112100,65237281240,16610,16630,16650,16600,4426
|
|
20240221,112000,65163739890,16630,16660,16680,16620,3265
|
|
20240221,111900,65109402250,16660,16700,16700,16660,4091
|
|
20240221,111800,65041187460,16710,16720,16740,16710,8197
|
|
20240221,111700,64904115220,16710,16650,16710,16630,3879
|
|
20240221,111600,64839526610,16640,16590,16650,16580,3761
|
|
20240221,111500,64777058360,16590,16570,16600,16540,17273
|
|
20240221,111400,64490894100,16570,16580,16590,16560,9570
|
|
20240221,111300,64332265790,16580,16650,16650,16570,13480
|
|
20240221,111200,64108246370,16650,16640,16660,16640,5405
|
|
20240221,111100,64018236350,16640,16660,16660,16640,9081
|
|
20240221,111000,63867083500,16660,16750,16750,16660,8420
|
|
20240221,110900,63726519010,16730,16730,16800,16720,5871
|
|
20240221,110800,63628046750,16720,16710,16810,16710,8216
|
|
20240221,110700,63490308770,16710,16720,16720,16700,7526
|
|
20240221,110600,63364533690,16720,16750,16800,16710,5161
|
|
20240221,110500,63278150050,16790,16840,16840,16750,7166
|
|
20240221,110400,63157768630,16780,16700,16880,16690,7920
|
|
20240221,110300,63024805520,16700,16700,16710,16680,6039
|
|
20240221,110200,62923987310,16700,16650,16700,16650,4978
|
|
20240221,110100,62841000570,16660,16670,16710,16650,8478
|
|
20240221,110000,62699713050,16680,16580,16680,16570,6891
|
|
20240221,105900,62585172240,16580,16590,16590,16550,8160
|
|
20240221,105800,62450007800,16550,16640,16670,16550,18847
|
|
20240221,105700,62136890340,16620,16520,16670,16500,18349
|
|
20240221,105600,61833305380,16510,16580,16590,16510,23286
|
|
20240221,105500,61447752410,16580,16630,16640,16580,34509
|
|
20240221,105400,60874759350,16630,16730,16730,16630,21462
|
|
20240221,105300,60516617240,16730,16770,16770,16730,15809
|
|
20240221,105200,60251662740,16770,16800,16800,16770,8456
|
|
20240221,105100,60109768940,16800,16810,16810,16790,13404
|
|
20240221,105000,59884536390,16800,16830,16830,16800,14741
|
|
20240221,104900,59636577800,16830,16860,16870,16830,16455
|
|
20240221,104800,59359348320,16860,16870,16880,16850,8085
|
|
20240221,104700,59222984590,16880,16900,16900,16870,8292
|
|
20240221,104600,59082963770,16920,16950,16950,16890,2775
|
|
20240221,104500,59036065840,16950,16960,16980,16950,7077
|
|
20240221,104400,58915987260,16960,16910,16990,16910,9954
|
|
20240221,104300,58747072530,16900,16860,16930,16840,13179
|
|
20240221,104200,58524685830,16870,16910,16910,16860,31569
|
|
20240221,104100,57991405640,16910,16910,16910,16900,5878
|
|
20240221,104000,57892065560,16900,16910,16920,16900,6575
|
|
20240221,103900,57780933690,16900,16910,16920,16900,5942
|
|
20240221,103800,57680460870,16910,16910,16930,16890,7696
|
|
20240221,103700,57550339170,16900,16900,16900,16890,11595
|
|
20240221,103600,57354428040,16900,16900,16910,16890,10454
|
|
20240221,103500,57177827550,16890,16930,16950,16890,10786
|
|
20240221,103400,56995413510,16940,16960,16980,16940,11193
|
|
20240221,103300,56805505560,16970,16970,16980,16960,17938
|
|
20240221,103200,56501129390,16960,16900,16970,16890,7127
|
|
20240221,103100,56380400030,16890,16870,16890,16860,7857
|
|
20240221,103000,56247788860,16870,16840,16870,16840,9537
|
|
20240221,102900,56087032780,16850,16850,16870,16830,18271
|
|
20240221,102800,55779170450,16850,16890,16900,16850,29569
|
|
20240221,102700,55280090100,16900,16880,16970,16880,9870
|
|
20240221,102600,55113068500,16900,16920,16950,16870,24455
|
|
20240221,102500,54699787160,16930,17010,17010,16890,23591
|
|
20240221,102400,54300346800,17010,17090,17130,17010,35260
|
|
20240221,102300,53698144860,17090,17010,17090,16990,28724
|
|
20240221,102200,53208178210,17010,16940,17010,16940,19735
|
|
20240221,102100,52873279830,16940,16920,16940,16900,32577
|
|
20240221,102000,52322269010,16920,16950,16960,16910,28946
|
|
20240221,101900,51832033340,16950,16950,16970,16920,24907
|
|
20240221,101800,51410049770,16960,17060,17070,16920,27797
|
|
20240221,101700,50937311300,17000,17150,17170,16990,52428
|
|
20240221,101600,50040240080,17150,17080,17170,17070,41915
|
|
20240221,101500,49322030470,17080,16960,17080,16900,41201
|
|
20240221,101400,48620976200,16970,16930,17000,16900,41623
|
|
20240221,101300,47914093570,16950,16910,16950,16900,17465
|
|
20240221,101200,47618755400,16910,16890,16950,16880,20211
|
|
20240221,101100,47277139550,16890,16820,16890,16820,6949
|
|
20240221,101000,47159960580,16820,16990,16990,16800,30492
|
|
20240221,100900,46643896650,16990,16940,17000,16930,33873
|
|
20240221,100800,46068940850,16930,16940,16950,16910,23330
|
|
20240221,100700,45673858410,16940,16880,16950,16870,23060
|
|
20240221,100600,45283655140,16870,16710,16880,16690,23010
|
|
20240221,100500,44896866110,16720,16670,16720,16670,9829
|
|
20240221,100400,44732782530,16680,16780,16780,16670,12628
|
|
20240221,100300,44521551400,16770,16790,16790,16760,4774
|
|
20240221,100200,44441487360,16780,16790,16800,16780,5638
|
|
20240221,100100,44346821200,16780,16800,16810,16770,8346
|
|
20240221,100000,44206687640,16790,16820,16820,16790,13282
|
|
20240221,095900,43983458130,16810,16750,16820,16720,13383
|
|
20240221,095800,43759261240,16750,16750,16760,16720,7420
|
|
20240221,095700,43635071430,16750,16820,16830,16740,13139
|
|
20240221,095600,43414504590,16830,16850,16860,16820,12160
|
|
20240221,095500,43209782590,16860,16840,16860,16820,20202
|
|
20240221,095400,42869529470,16830,16830,16870,16810,15776
|
|
20240221,095300,42603879820,16830,16700,16870,16700,16504
|
|
20240221,095200,42327018000,16710,16740,16740,16690,9212
|
|
20240221,095100,42173060810,16740,16670,16740,16620,15260
|
|
20240221,095000,41918178010,16670,16620,16670,16580,16306
|
|
20240221,094900,41647280860,16610,16620,16640,16570,18776
|
|
20240221,094800,41335580240,16620,16700,16700,16610,15467
|
|
20240221,094700,41077896210,16700,16680,16710,16630,21322
|
|
20240221,094600,40722577870,16660,16720,16730,16660,17278
|
|
20240221,094500,40433926250,16720,16790,16800,16710,10515
|
|
20240221,094400,40258060000,16790,16850,16850,16740,20317
|
|
20240221,094300,39916692750,16850,16870,16890,16820,16190
|
|
20240221,094200,39643620510,16870,16800,16890,16770,18582
|
|
20240221,094100,39331370460,16800,16700,16800,16700,10432
|
|
20240221,094000,39156694820,16700,16670,16720,16650,15911
|
|
20240221,093900,38891342490,16660,16600,16700,16550,26628
|
|
20240221,093800,38447962340,16600,16660,16670,16480,70070
|
|
20240221,093700,37287385530,16650,16640,16660,16570,48569
|
|
20240221,093600,36479803460,16650,16940,16940,16650,59174
|
|
20240221,093500,35486402060,16930,17000,17020,16930,41731
|
|
20240221,093400,34777403150,17010,16990,17020,16980,30159
|
|
20240221,093300,34264703800,16980,16970,17000,16940,50014
|
|
20240221,093200,33416036930,16980,17020,17020,16970,43237
|
|
20240221,093100,32681333990,17000,17000,17050,16980,57965
|
|
20240221,093000,31695460080,17000,16830,17000,16770,76693
|
|
20240221,092900,30400139720,16840,17100,17110,16830,100877
|
|
20240221,092800,28683371030,17110,17370,17400,17080,109828
|
|
20240221,092700,26793061930,17370,17500,17520,17190,93756
|
|
20240221,092600,25165805340,17490,17250,17530,17220,113537
|
|
20240221,092500,23184524650,17250,17410,17530,17060,170564
|
|
20240221,092400,20220579220,17410,17030,17430,17030,137624
|
|
20240221,092300,17846219070,17030,16850,17050,16830,70636
|
|
20240221,092200,16650500080,16850,16730,16850,16720,51332
|
|
20240221,092100,15788646130,16740,16570,16750,16560,51615
|
|
20240221,092000,14929344610,16570,16500,16580,16480,52499
|
|
20240221,091900,14061378590,16500,16450,16540,16430,47932
|
|
20240221,091800,13270411000,16450,16490,16520,16400,44427
|
|
20240221,091700,12538901820,16480,16290,16510,16250,33688
|
|
20240221,091600,11986980070,16290,16270,16290,16210,33931
|
|
20240221,091500,11435831060,16280,16300,16330,16270,32131
|
|
20240221,091400,10912353220,16290,16430,16440,16280,38690
|
|
20240221,091300,10279987070,16430,16550,16580,16410,35918
|
|
20240221,091200,9687301630,16550,16390,16580,16360,23670
|
|
20240221,091100,9298226310,16400,16570,16580,16380,47056
|
|
20240221,091000,8522699210,16570,16450,16600,16440,20527
|
|
20240221,090900,8183234450,16440,16380,16500,16350,34385
|
|
20240221,090800,7618850170,16380,16400,16420,16310,28588
|
|
20240221,090700,7151001410,16400,16320,16420,16300,25419
|
|
20240221,090600,6735532460,16340,16240,16360,16210,27350
|
|
20240221,090500,6290631210,16240,16350,16430,16240,45055
|
|
20240221,090400,5555605980,16350,16610,16670,16350,52556
|
|
20240221,090300,4685438690,16610,16630,16680,16500,82493
|
|
20240221,090200,3315539940,16620,16440,16630,16340,47287
|
|
20240221,090100,2533517890,16440,16090,16480,16000,47853
|
|
20240221,090000,1752599110,16090,16420,16420,15900,102260
|