633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,193000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,192900,13834432680,16650,16650,16650,16650,0
|
|
20240215,192800,13834432680,16650,16650,16650,16650,0
|
|
20240215,192700,13834432680,16650,16650,16650,16650,0
|
|
20240215,192600,13834432680,16650,16650,16650,16650,0
|
|
20240215,192500,13834432680,16650,16650,16650,16650,0
|
|
20240215,192400,13834432680,16650,16650,16650,16650,0
|
|
20240215,192300,13834432680,16650,16650,16650,16650,0
|
|
20240215,192200,13834432680,16650,16650,16650,16650,0
|
|
20240215,192100,13834432680,16650,16650,16650,16650,0
|
|
20240215,192000,13834432680,16650,16650,16650,16650,0
|
|
20240215,191900,13834432680,16650,16650,16650,16650,0
|
|
20240215,191800,13834432680,16650,16650,16650,16650,0
|
|
20240215,191700,13834432680,16650,16650,16650,16650,0
|
|
20240215,191600,13834432680,16650,16650,16650,16650,0
|
|
20240215,191500,13834432680,16650,16650,16650,16650,0
|
|
20240215,191400,13834432680,16650,16650,16650,16650,0
|
|
20240215,191300,13834432680,16650,16650,16650,16650,0
|
|
20240215,191200,13834432680,16650,16650,16650,16650,0
|
|
20240215,191100,13834432680,16650,16650,16650,16650,0
|
|
20240215,191000,13834432680,16650,16650,16650,16650,0
|
|
20240215,190900,13834432680,16650,16650,16650,16650,0
|
|
20240215,190800,13834432680,16650,16650,16650,16650,0
|
|
20240215,190700,13834432680,16650,16650,16650,16650,0
|
|
20240215,190600,13834432680,16650,16650,16650,16650,0
|
|
20240215,190500,13834432680,16650,16650,16650,16650,0
|
|
20240215,190400,13834432680,16650,16650,16650,16650,0
|
|
20240215,190300,13834432680,16650,16650,16650,16650,0
|
|
20240215,190200,13834432680,16650,16650,16650,16650,0
|
|
20240215,190100,13834432680,16650,16650,16650,16650,0
|
|
20240215,190000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,185900,13834432680,16650,16650,16650,16650,0
|
|
20240215,185800,13834432680,16650,16650,16650,16650,0
|
|
20240215,185700,13834432680,16650,16650,16650,16650,0
|
|
20240215,185600,13834432680,16650,16650,16650,16650,0
|
|
20240215,185500,13834432680,16650,16650,16650,16650,0
|
|
20240215,185400,13834432680,16650,16650,16650,16650,0
|
|
20240215,185300,13834432680,16650,16650,16650,16650,0
|
|
20240215,185200,13834432680,16650,16650,16650,16650,0
|
|
20240215,185100,13834432680,16650,16650,16650,16650,0
|
|
20240215,185000,13834432680,16650,16650,16650,16650,0
|
|
20240215,184900,13834432680,16650,16650,16650,16650,0
|
|
20240215,184800,13834432680,16650,16650,16650,16650,0
|
|
20240215,184700,13834432680,16650,16650,16650,16650,0
|
|
20240215,184600,13834432680,16650,16650,16650,16650,0
|
|
20240215,184500,13834432680,16650,16650,16650,16650,0
|
|
20240215,184400,13834432680,16650,16650,16650,16650,0
|
|
20240215,184300,13834432680,16650,16650,16650,16650,0
|
|
20240215,184200,13834432680,16650,16650,16650,16650,0
|
|
20240215,184100,13834432680,16650,16650,16650,16650,0
|
|
20240215,184000,13834432680,16650,16650,16650,16650,0
|
|
20240215,183900,13834432680,16650,16650,16650,16650,0
|
|
20240215,183800,13834432680,16650,16650,16650,16650,0
|
|
20240215,183700,13834432680,16650,16650,16650,16650,0
|
|
20240215,183600,13834432680,16650,16650,16650,16650,0
|
|
20240215,183500,13834432680,16650,16650,16650,16650,0
|
|
20240215,183400,13834432680,16650,16650,16650,16650,0
|
|
20240215,183300,13834432680,16650,16650,16650,16650,0
|
|
20240215,183200,13834432680,16650,16650,16650,16650,0
|
|
20240215,183100,13834432680,16650,16650,16650,16650,0
|
|
20240215,183000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,182900,13834432680,16650,16650,16650,16650,0
|
|
20240215,182800,13834432680,16650,16650,16650,16650,0
|
|
20240215,182700,13834432680,16650,16650,16650,16650,0
|
|
20240215,182600,13834432680,16650,16650,16650,16650,0
|
|
20240215,182500,13834432680,16650,16650,16650,16650,0
|
|
20240215,182400,13834432680,16650,16650,16650,16650,0
|
|
20240215,182300,13834432680,16650,16650,16650,16650,0
|
|
20240215,182200,13834432680,16650,16650,16650,16650,0
|
|
20240215,182100,13834432680,16650,16650,16650,16650,0
|
|
20240215,182000,13834432680,16650,16650,16650,16650,0
|
|
20240215,181900,13834432680,16650,16650,16650,16650,0
|
|
20240215,181800,13834432680,16650,16650,16650,16650,0
|
|
20240215,181700,13834432680,16650,16650,16650,16650,0
|
|
20240215,181600,13834432680,16650,16650,16650,16650,0
|
|
20240215,181500,13834432680,16650,16650,16650,16650,0
|
|
20240215,181400,13834432680,16650,16650,16650,16650,0
|
|
20240215,181300,13834432680,16650,16650,16650,16650,0
|
|
20240215,181200,13834432680,16650,16650,16650,16650,0
|
|
20240215,181100,13834432680,16650,16650,16650,16650,0
|
|
20240215,181000,13834432680,16650,16650,16650,16650,0
|
|
20240215,180900,13834432680,16650,16650,16650,16650,0
|
|
20240215,180800,13834432680,16650,16650,16650,16650,0
|
|
20240215,180700,13834432680,16650,16650,16650,16650,0
|
|
20240215,180600,13834432680,16650,16650,16650,16650,0
|
|
20240215,180500,13834432680,16650,16650,16650,16650,0
|
|
20240215,180400,13834432680,16650,16650,16650,16650,0
|
|
20240215,180300,13834432680,16650,16650,16650,16650,0
|
|
20240215,180200,13834432680,16650,16650,16650,16650,0
|
|
20240215,180100,13834432680,16650,16650,16650,16650,0
|
|
20240215,180000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,175900,13834432680,16650,16650,16650,16650,0
|
|
20240215,175800,13834432680,16650,16650,16650,16650,0
|
|
20240215,175700,13834432680,16650,16650,16650,16650,0
|
|
20240215,175600,13834432680,16650,16650,16650,16650,0
|
|
20240215,175500,13834432680,16650,16650,16650,16650,0
|
|
20240215,175400,13834432680,16650,16650,16650,16650,0
|
|
20240215,175300,13834432680,16650,16650,16650,16650,0
|
|
20240215,175200,13834432680,16650,16650,16650,16650,0
|
|
20240215,175100,13834432680,16650,16650,16650,16650,0
|
|
20240215,175000,13834432680,16650,16650,16650,16650,0
|
|
20240215,174900,13834432680,16650,16650,16650,16650,0
|
|
20240215,174800,13834432680,16650,16650,16650,16650,0
|
|
20240215,174700,13834432680,16650,16650,16650,16650,0
|
|
20240215,174600,13834432680,16650,16650,16650,16650,0
|
|
20240215,174500,13834432680,16650,16650,16650,16650,0
|
|
20240215,174400,13834432680,16650,16650,16650,16650,0
|
|
20240215,174300,13834432680,16650,16650,16650,16650,0
|
|
20240215,174200,13834432680,16650,16650,16650,16650,0
|
|
20240215,174100,13834432680,16650,16650,16650,16650,0
|
|
20240215,174000,13834432680,16650,16650,16650,16650,0
|
|
20240215,173900,13834432680,16650,16650,16650,16650,0
|
|
20240215,173800,13834432680,16650,16650,16650,16650,0
|
|
20240215,173700,13834432680,16650,16650,16650,16650,0
|
|
20240215,173600,13834432680,16650,16650,16650,16650,0
|
|
20240215,173500,13834432680,16650,16650,16650,16650,0
|
|
20240215,173400,13834432680,16650,16650,16650,16650,0
|
|
20240215,173300,13834432680,16650,16650,16650,16650,0
|
|
20240215,173200,13834432680,16650,16650,16650,16650,0
|
|
20240215,173100,13834432680,16650,16650,16650,16650,0
|
|
20240215,173000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,172900,13834432680,16650,16650,16650,16650,0
|
|
20240215,172800,13834432680,16650,16650,16650,16650,0
|
|
20240215,172700,13834432680,16650,16650,16650,16650,0
|
|
20240215,172600,13834432680,16650,16650,16650,16650,0
|
|
20240215,172500,13834432680,16650,16650,16650,16650,0
|
|
20240215,172400,13834432680,16650,16650,16650,16650,0
|
|
20240215,172300,13834432680,16650,16650,16650,16650,0
|
|
20240215,172200,13834432680,16650,16650,16650,16650,0
|
|
20240215,172100,13834432680,16650,16650,16650,16650,0
|
|
20240215,172000,13834432680,16650,16650,16650,16650,0
|
|
20240215,171900,13834432680,16650,16650,16650,16650,0
|
|
20240215,171800,13834432680,16650,16650,16650,16650,0
|
|
20240215,171700,13834432680,16650,16650,16650,16650,0
|
|
20240215,171600,13834432680,16650,16650,16650,16650,0
|
|
20240215,171500,13834432680,16650,16650,16650,16650,0
|
|
20240215,171400,13834432680,16650,16650,16650,16650,0
|
|
20240215,171300,13834432680,16650,16650,16650,16650,0
|
|
20240215,171200,13834432680,16650,16650,16650,16650,0
|
|
20240215,171100,13834432680,16650,16650,16650,16650,0
|
|
20240215,171000,13834432680,16650,16650,16650,16650,0
|
|
20240215,170900,13834432680,16650,16650,16650,16650,0
|
|
20240215,170800,13834432680,16650,16650,16650,16650,0
|
|
20240215,170700,13834432680,16650,16650,16650,16650,0
|
|
20240215,170600,13834432680,16650,16650,16650,16650,0
|
|
20240215,170500,13834432680,16650,16650,16650,16650,0
|
|
20240215,170400,13834432680,16650,16650,16650,16650,0
|
|
20240215,170300,13834432680,16650,16650,16650,16650,0
|
|
20240215,170200,13834432680,16650,16650,16650,16650,0
|
|
20240215,170100,13834432680,16650,16650,16650,16650,0
|
|
20240215,170000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,165900,13834432680,16650,16650,16650,16650,0
|
|
20240215,165800,13834432680,16650,16650,16650,16650,0
|
|
20240215,165700,13834432680,16650,16650,16650,16650,0
|
|
20240215,165600,13834432680,16650,16650,16650,16650,0
|
|
20240215,165500,13834432680,16650,16650,16650,16650,0
|
|
20240215,165400,13834432680,16650,16650,16650,16650,0
|
|
20240215,165300,13834432680,16650,16650,16650,16650,0
|
|
20240215,165200,13834432680,16650,16650,16650,16650,0
|
|
20240215,165100,13834432680,16650,16650,16650,16650,0
|
|
20240215,165000,13834432680,16650,16650,16650,16650,0
|
|
20240215,164900,13834432680,16650,16650,16650,16650,0
|
|
20240215,164800,13834432680,16650,16650,16650,16650,0
|
|
20240215,164700,13834432680,16650,16650,16650,16650,0
|
|
20240215,164600,13834432680,16650,16650,16650,16650,0
|
|
20240215,164500,13834432680,16650,16650,16650,16650,0
|
|
20240215,164400,13834432680,16650,16650,16650,16650,0
|
|
20240215,164300,13834432680,16650,16650,16650,16650,0
|
|
20240215,164200,13834432680,16650,16650,16650,16650,0
|
|
20240215,164100,13834432680,16650,16650,16650,16650,0
|
|
20240215,164000,13834432680,16650,16650,16650,16650,0
|
|
20240215,163900,13834432680,16650,16650,16650,16650,0
|
|
20240215,163800,13834432680,16650,16650,16650,16650,0
|
|
20240215,163700,13834432680,16650,16650,16650,16650,0
|
|
20240215,163600,13834432680,16650,16650,16650,16650,0
|
|
20240215,163500,13834432680,16650,16650,16650,16650,0
|
|
20240215,163400,13834432680,16650,16650,16650,16650,0
|
|
20240215,163300,13834432680,16650,16650,16650,16650,0
|
|
20240215,163200,13834432680,16650,16650,16650,16650,0
|
|
20240215,163100,13834432680,16650,16650,16650,16650,0
|
|
20240215,163000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,162900,13834432680,16650,16650,16650,16650,0
|
|
20240215,162800,13834432680,16650,16650,16650,16650,0
|
|
20240215,162700,13834432680,16650,16650,16650,16650,0
|
|
20240215,162600,13834432680,16650,16650,16650,16650,0
|
|
20240215,162500,13834432680,16650,16650,16650,16650,0
|
|
20240215,162400,13834432680,16650,16650,16650,16650,0
|
|
20240215,162300,13834432680,16650,16650,16650,16650,0
|
|
20240215,162200,13834432680,16650,16650,16650,16650,0
|
|
20240215,162100,13834432680,16650,16650,16650,16650,0
|
|
20240215,162000,13834432680,16650,16650,16650,16650,0
|
|
20240215,161900,13834432680,16650,16650,16650,16650,0
|
|
20240215,161800,13834432680,16650,16650,16650,16650,0
|
|
20240215,161700,13834432680,16650,16650,16650,16650,0
|
|
20240215,161600,13834432680,16650,16650,16650,16650,0
|
|
20240215,161500,13834432680,16650,16650,16650,16650,0
|
|
20240215,161400,13834432680,16650,16650,16650,16650,0
|
|
20240215,161300,13834432680,16650,16650,16650,16650,0
|
|
20240215,161200,13834432680,16650,16650,16650,16650,0
|
|
20240215,161100,13834432680,16650,16650,16650,16650,0
|
|
20240215,161000,13834432680,16650,16650,16650,16650,0
|
|
20240215,160900,13834432680,16650,16650,16650,16650,0
|
|
20240215,160800,13834432680,16650,16650,16650,16650,0
|
|
20240215,160700,13834432680,16650,16650,16650,16650,0
|
|
20240215,160600,13834432680,16650,16650,16650,16650,0
|
|
20240215,160500,13834432680,16650,16650,16650,16650,0
|
|
20240215,160400,13834432680,16650,16650,16650,16650,0
|
|
20240215,160300,13834432680,16650,16650,16650,16650,0
|
|
20240215,160200,13834432680,16650,16650,16650,16650,0
|
|
20240215,160100,13834432680,16650,16650,16650,16650,0
|
|
20240215,160000,13834432680,16650,16650,16650,16650,5247
|
|
20240215,155900,13834432680,16650,16650,16650,16650,0
|
|
20240215,155800,13834432680,16650,16650,16650,16650,0
|
|
20240215,155700,13834432680,16650,16650,16650,16650,0
|
|
20240215,155600,13834432680,16650,16650,16650,16650,0
|
|
20240215,155500,13834432680,16650,16650,16650,16650,0
|
|
20240215,155400,13834432680,16650,16650,16650,16650,0
|
|
20240215,155300,13834432680,16650,16650,16650,16650,0
|
|
20240215,155200,13834432680,16650,16650,16650,16650,0
|
|
20240215,155100,13834432680,16650,16650,16650,16650,0
|
|
20240215,155000,13834432680,16650,16650,16650,16650,0
|
|
20240215,154900,13834432680,16650,16650,16650,16650,0
|
|
20240215,154800,13834432680,16650,16650,16650,16650,0
|
|
20240215,154700,13834432680,16650,16650,16650,16650,0
|
|
20240215,154600,13834432680,16650,16650,16650,16650,0
|
|
20240215,154500,13834432680,16650,16650,16650,16650,0
|
|
20240215,154400,13834432680,16650,16650,16650,16650,0
|
|
20240215,154300,13834432680,16650,16650,16650,16650,0
|
|
20240215,154200,13834432680,16650,16650,16650,16650,0
|
|
20240215,154100,13834432680,16650,16650,16650,16650,0
|
|
20240215,154000,13834432680,16650,16650,16650,16650,0
|
|
20240215,153900,13834432680,16650,16650,16650,16650,0
|
|
20240215,153800,13834432680,16650,16650,16650,16650,0
|
|
20240215,153700,13834432680,16650,16650,16650,16650,0
|
|
20240215,153600,13834432680,16650,16650,16650,16650,0
|
|
20240215,153500,13834432680,16650,16650,16650,16650,0
|
|
20240215,153400,13834432680,16650,16650,16650,16650,0
|
|
20240215,153300,13834432680,16650,16650,16650,16650,0
|
|
20240215,153200,13834432680,16650,16650,16650,16650,0
|
|
20240215,153100,13834432680,16650,16650,16650,16650,0
|
|
20240215,153000,13834432680,16650,16650,16650,16650,10494
|
|
20240215,152900,13747070130,16630,16630,16630,16630,0
|
|
20240215,152800,13747070130,16630,16630,16630,16630,0
|
|
20240215,152700,13747070130,16630,16630,16630,16630,0
|
|
20240215,152600,13747070130,16630,16630,16630,16630,0
|
|
20240215,152500,13747070130,16630,16630,16630,16630,0
|
|
20240215,152400,13747070130,16630,16630,16630,16630,0
|
|
20240215,152300,13747070130,16630,16630,16630,16630,0
|
|
20240215,152200,13747070130,16630,16630,16630,16630,0
|
|
20240215,152100,13747070130,16630,16630,16630,16630,0
|
|
20240215,152000,13747070130,16630,16630,16630,16630,0
|
|
20240215,151900,13747070130,16630,16650,16660,16630,2500
|
|
20240215,151800,13705450510,16660,16620,16660,16620,2708
|
|
20240215,151700,13660382650,16620,16610,16640,16600,2464
|
|
20240215,151600,13619393820,16620,16610,16620,16600,361
|
|
20240215,151500,13613398940,16590,16610,16630,16590,3307
|
|
20240215,151400,13558454050,16610,16570,16610,16570,1165
|
|
20240215,151300,13539121610,16570,16610,16620,16570,2330
|
|
20240215,151200,13500455960,16610,16610,16620,16600,564
|
|
20240215,151100,13491089500,16590,16570,16610,16570,1645
|
|
20240215,151000,13463823790,16580,16560,16580,16550,1405
|
|
20240215,150900,13440561690,16560,16560,16560,16550,6527
|
|
20240215,150800,13332517400,16570,16580,16580,16560,1139
|
|
20240215,150700,13313646120,16580,16590,16590,16570,462
|
|
20240215,150600,13305990250,16590,16600,16620,16580,1148
|
|
20240215,150500,13286940950,16600,16600,16630,16590,3714
|
|
20240215,150400,13225287590,16600,16620,16620,16600,4944
|
|
20240215,150300,13143187350,16630,16630,16640,16620,1685
|
|
20240215,150200,13115179450,16630,16630,16630,16630,897
|
|
20240215,150100,13100262340,16630,16620,16630,16620,292
|
|
20240215,150000,13095406430,16620,16650,16650,16620,793
|
|
20240215,145900,13082220190,16640,16650,16650,16640,845
|
|
20240215,145800,13068158890,16650,16640,16650,16640,338
|
|
20240215,145700,13062533500,16640,16650,16650,16640,532
|
|
20240215,145600,13053680280,16650,16620,16660,16620,2235
|
|
20240215,145500,13016486150,16620,16620,16630,16620,128
|
|
20240215,145400,13014358010,16620,16620,16630,16620,713
|
|
20240215,145300,13002506850,16630,16640,16640,16620,1521
|
|
20240215,145200,12977215890,16640,16630,16640,16630,534
|
|
20240215,145100,12968335450,16630,16640,16640,16630,2044
|
|
20240215,145000,12934324440,16640,16640,16640,16640,499
|
|
20240215,144900,12926021080,16640,16650,16650,16640,1325
|
|
20240215,144800,12903970030,16650,16660,16670,16650,1060
|
|
20240215,144700,12886312680,16670,16650,16670,16650,586
|
|
20240215,144600,12876549650,16660,16640,16660,16640,712
|
|
20240215,144500,12864690720,16640,16650,16650,16640,527
|
|
20240215,144400,12855919790,16650,16650,16660,16650,370
|
|
20240215,144300,12849758280,16650,16640,16670,16630,1823
|
|
20240215,144200,12819431440,16640,16640,16640,16640,2131
|
|
20240215,144100,12783971600,16640,16650,16650,16640,1582
|
|
20240215,144000,12757638470,16670,16630,16670,16630,762
|
|
20240215,143900,12744950570,16650,16640,16650,16620,604
|
|
20240215,143800,12734903270,16640,16650,16660,16640,1201
|
|
20240215,143700,12714906900,16660,16630,16660,16630,173
|
|
20240215,143600,12712028880,16640,16640,16650,16640,1834
|
|
20240215,143500,12681507730,16640,16670,16670,16640,2768
|
|
20240215,143400,12635407060,16670,16680,16680,16670,661
|
|
20240215,143300,12624383370,16680,16670,16690,16660,683
|
|
20240215,143200,12612991480,16670,16660,16680,16660,1519
|
|
20240215,143100,12587664940,16660,16670,16680,16660,476
|
|
20240215,143000,12579730240,16660,16650,16680,16650,1296
|
|
20240215,142900,12558128320,16640,16640,16670,16630,1134
|
|
20240215,142800,12539247060,16640,16630,16640,16630,174
|
|
20240215,142700,12536351710,16630,16650,16650,16620,62
|
|
20240215,142600,12535321230,16620,16630,16650,16620,984
|
|
20240215,142500,12518949600,16620,16610,16620,16610,941
|
|
20240215,142400,12503313610,16610,16610,16620,16610,353
|
|
20240215,142300,12497450230,16610,16590,16630,16590,506
|
|
20240215,142200,12489041560,16620,16580,16620,16580,4109
|
|
20240215,142100,12420861850,16580,16580,16590,16580,182
|
|
20240215,142000,12417843680,16590,16590,16590,16580,277
|
|
20240215,141900,12413249800,16580,16600,16600,16580,782
|
|
20240215,141800,12400277180,16600,16600,16600,16590,1828
|
|
20240215,141700,12369934260,16600,16610,16620,16600,14432
|
|
20240215,141600,12130351950,16610,16620,16620,16610,677
|
|
20240215,141500,12119106140,16610,16620,16630,16610,897
|
|
20240215,141400,12104199040,16620,16610,16620,16610,1619
|
|
20240215,141300,12077306910,16620,16620,16630,16620,797
|
|
20240215,141200,12064060360,16620,16630,16640,16620,1790
|
|
20240215,141100,12034303180,16640,16640,16640,16630,48
|
|
20240215,141000,12033504670,16630,16640,16640,16620,2298
|
|
20240215,140900,11995305460,16640,16650,16650,16640,931
|
|
20240215,140800,11979809850,16650,16650,16650,16640,2055
|
|
20240215,140700,11945606800,16650,16670,16680,16640,1542
|
|
20240215,140600,11919918410,16680,16660,16690,16650,2461
|
|
20240215,140500,11878899530,16660,16640,16660,16630,2838
|
|
20240215,140400,11831649350,16630,16640,16640,16620,2375
|
|
20240215,140300,11792154140,16640,16630,16650,16630,2921
|
|
20240215,140200,11743542990,16640,16660,16700,16640,4128
|
|
20240215,140100,11674752590,16660,16600,16660,16590,4392
|
|
20240215,140000,11601728490,16600,16530,16630,16530,7401
|
|
20240215,135900,11479013020,16530,16480,16530,16470,6901
|
|
20240215,135800,11365159640,16460,16410,16470,16400,3659
|
|
20240215,135700,11305074410,16400,16420,16420,16400,373
|
|
20240215,135600,11298956590,16420,16400,16420,16390,350
|
|
20240215,135500,11293217230,16400,16400,16410,16390,1242
|
|
20240215,135400,11272848370,16400,16420,16420,16400,2840
|
|
20240215,135300,11226241180,16420,16440,16450,16420,1976
|
|
20240215,135200,11193760400,16450,16460,16470,16450,1441
|
|
20240215,135100,11170049990,16460,16450,16460,16450,149
|
|
20240215,135000,11167598860,16460,16460,16460,16440,374
|
|
20240215,134900,11161445580,16450,16430,16450,16420,383
|
|
20240215,134800,11155149170,16430,16400,16430,16390,2359
|
|
20240215,134700,11116440920,16400,16400,16400,16390,666
|
|
20240215,134600,11105525090,16390,16390,16400,16380,945
|
|
20240215,134500,11090038330,16380,16380,16390,16370,1565
|
|
20240215,134400,11064407390,16380,16380,16390,16370,453
|
|
20240215,134300,11056988200,16380,16400,16400,16370,3740
|
|
20240215,134200,10995722100,16400,16400,16420,16400,1413
|
|
20240215,134100,10972545350,16410,16400,16410,16400,344
|
|
20240215,134000,10966902650,16400,16410,16410,16390,595
|
|
20240215,133900,10957144860,16410,16400,16410,16400,483
|
|
20240215,133800,10949221490,16400,16390,16400,16390,1594
|
|
20240215,133700,10923082150,16390,16380,16400,16380,2193
|
|
20240215,133600,10887139870,16380,16400,16400,16370,1195
|
|
20240215,133500,10867563560,16400,16390,16400,16390,517
|
|
20240215,133400,10859087700,16380,16400,16400,16370,1519
|
|
20240215,133300,10834208700,16400,16400,16400,16400,995
|
|
20240215,133200,10817890700,16410,16410,16410,16400,331
|
|
20240215,133100,10812461140,16420,16410,16420,16400,335
|
|
20240215,133000,10806963390,16410,16390,16410,16380,1271
|
|
20240215,132900,10786131800,16380,16370,16420,16370,536
|
|
20240215,132800,10777341720,16420,16400,16420,16370,1574
|
|
20240215,132700,10751555500,16400,16380,16400,16370,3027
|
|
20240215,132600,10701961760,16380,16390,16390,16380,2888
|
|
20240215,132500,10654652610,16390,16410,16420,16380,9630
|
|
20240215,132400,10496701750,16410,16440,16440,16410,3358
|
|
20240215,132300,10441549810,16430,16430,16440,16430,251
|
|
20240215,132200,10437424200,16440,16440,16440,16440,138
|
|
20240215,132100,10435155480,16440,16440,16440,16430,602
|
|
20240215,132000,10425260790,16450,16450,16450,16440,701
|
|
20240215,131900,10413735530,16460,16440,16460,16430,1150
|
|
20240215,131800,10394827750,16440,16450,16450,16440,764
|
|
20240215,131700,10382267540,16430,16450,16450,16430,1817
|
|
20240215,131600,10352396320,16450,16440,16450,16440,291
|
|
20240215,131500,10347609970,16440,16470,16480,16440,1828
|
|
20240215,131400,10317506940,16470,16460,16470,16450,1376
|
|
20240215,131300,10294862800,16460,16460,16460,16440,650
|
|
20240215,131200,10284165760,16460,16450,16460,16440,601
|
|
20240215,131100,10274284150,16440,16430,16440,16430,184
|
|
20240215,131000,10271259800,16430,16420,16440,16420,774
|
|
20240215,130900,10258542600,16430,16430,16430,16420,1346
|
|
20240215,130800,10236432630,16440,16420,16440,16420,370
|
|
20240215,130700,10230353740,16420,16440,16440,16410,1899
|
|
20240215,130600,10199181160,16440,16450,16460,16420,5360
|
|
20240215,130500,10111074620,16460,16470,16470,16450,1906
|
|
20240215,130400,10079696630,16470,16480,16490,16470,922
|
|
20240215,130300,10064505770,16490,16490,16500,16480,1180
|
|
20240215,130200,10045050960,16500,16490,16510,16490,409
|
|
20240215,130100,10038304280,16500,16490,16500,16490,343
|
|
20240215,130000,10032647110,16490,16480,16500,16470,773
|
|
20240215,125900,10019909260,16480,16480,16490,16470,222
|
|
20240215,125800,10016250340,16480,16460,16480,16460,695
|
|
20240215,125700,10004807000,16450,16430,16450,16420,905
|
|
20240215,125600,9989930360,16430,16500,16500,16420,10223
|
|
20240215,125500,9821538010,16500,16540,16540,16500,13412
|
|
20240215,125400,9600063550,16540,16550,16550,16540,144
|
|
20240215,125300,9597681100,16540,16550,16560,16540,714
|
|
20240215,125200,9585864310,16560,16560,16570,16550,1431
|
|
20240215,125100,9562171350,16560,16560,16570,16560,140
|
|
20240215,125000,9559852650,16570,16570,16570,16560,590
|
|
20240215,124900,9550076880,16570,16570,16570,16560,552
|
|
20240215,124800,9540934870,16560,16560,16570,16560,93
|
|
20240215,124700,9539394650,16560,16570,16570,16560,295
|
|
20240215,124600,9534509400,16570,16550,16570,16540,282
|
|
20240215,124500,9529839640,16550,16540,16550,16530,1238
|
|
20240215,124400,9509371400,16540,16560,16560,16520,3343
|
|
20240215,124300,9454100340,16560,16530,16560,16530,1349
|
|
20240215,124200,9431776660,16540,16550,16560,16540,911
|
|
20240215,124100,9416706650,16550,16550,16560,16540,93
|
|
20240215,124000,9415168210,16560,16560,16560,16540,786
|
|
20240215,123900,9402156250,16560,16570,16570,16520,4873
|
|
20240215,123800,9321546380,16560,16550,16570,16550,1252
|
|
20240215,123700,9300817620,16550,16560,16580,16540,6284
|
|
20240215,123600,9196803410,16570,16590,16590,16560,3839
|
|
20240215,123500,9133197400,16590,16560,16590,16550,2421
|
|
20240215,123400,9093100680,16560,16620,16620,16550,19742
|
|
20240215,123300,8765695040,16610,16660,16660,16610,5706
|
|
20240215,123200,8670766930,16670,16690,16690,16660,4289
|
|
20240215,123100,8599254810,16690,16700,16700,16690,19
|
|
20240215,123000,8598937670,16680,16680,16680,16680,31
|
|
20240215,122900,8598420590,16680,16680,16700,16680,270
|
|
20240215,122800,8593916710,16680,16700,16700,16680,1152
|
|
20240215,122700,8574690390,16700,16700,16700,16700,1325
|
|
20240215,122600,8552562890,16700,16710,16740,16700,1297
|
|
20240215,122500,8530894640,16710,16710,16710,16710,77
|
|
20240215,122400,8529607970,16710,16710,16710,16710,84
|
|
20240215,122300,8528204330,16710,16710,16720,16710,245
|
|
20240215,122200,8524110360,16710,16720,16720,16710,632
|
|
20240215,122100,8513548020,16720,16740,16740,16720,940
|
|
20240215,122000,8497816960,16740,16740,16740,16740,94
|
|
20240215,121900,8496243400,16740,16740,16750,16740,538
|
|
20240215,121800,8487231950,16740,16770,16770,16740,316
|
|
20240215,121700,8481938590,16770,16770,16770,16720,128
|
|
20240215,121600,8479792230,16770,16750,16770,16720,569
|
|
20240215,121500,8470255700,16700,16730,16750,16700,180
|
|
20240215,121400,8467244930,16700,16700,16700,16690,144
|
|
20240215,121300,8464840320,16740,16710,16740,16700,107
|
|
20240215,121200,8463052340,16740,16720,16740,16710,670
|
|
20240215,121100,8451852630,16720,16720,16720,16720,9
|
|
20240215,121000,8451702150,16720,16700,16760,16700,50
|
|
20240215,120900,8450866190,16720,16750,16750,16700,5031
|
|
20240215,120800,8366816630,16740,16770,16770,16740,129
|
|
20240215,120700,8364654170,16740,16740,16770,16740,334
|
|
20240215,120600,8359062450,16770,16740,16770,16740,38
|
|
20240215,120500,8358426290,16740,16750,16750,16740,36
|
|
20240215,120400,8357823330,16750,16780,16780,16750,1016
|
|
20240215,120300,8340800700,16780,16790,16790,16780,219
|
|
20240215,120200,8337125200,16790,16800,16810,16790,166
|
|
20240215,120100,8334336090,16800,16790,16810,16790,587
|
|
20240215,120000,8324476260,16780,16760,16780,16760,434
|
|
20240215,115900,8317196470,16760,16770,16770,16760,3
|
|
20240215,115800,8317146180,16780,16760,16790,16720,1079
|
|
20240215,115700,8299079520,16780,16760,16780,16760,908
|
|
20240215,115600,8283854030,16760,16760,16760,16760,127
|
|
20240215,115500,8281725510,16750,16750,16750,16750,250
|
|
20240215,115400,8277538010,16750,16750,16750,16750,99
|
|
20240215,115300,8275879760,16750,16750,16750,16750,325
|
|
20240215,115200,8270436010,16760,16730,16760,16730,708
|
|
20240215,115100,8258576480,16720,16710,16720,16710,45
|
|
20240215,115000,8257824360,16710,16740,16740,16710,334
|
|
20240215,114900,8252236590,16740,16750,16750,16740,179
|
|
20240215,114800,8249239360,16740,16700,16740,16700,1249
|
|
20240215,114700,8228358020,16700,16700,16700,16700,24
|
|
20240215,114600,8227957220,16700,16710,16710,16700,378
|
|
20240215,114500,8221644580,16700,16700,16710,16700,973
|
|
20240215,114400,8205394380,16700,16700,16710,16700,132
|
|
20240215,114300,8203189970,16700,16690,16700,16690,287
|
|
20240215,114200,8198397110,16700,16700,16700,16700,272
|
|
20240215,114100,8193854710,16700,16700,16700,16700,120
|
|
20240215,114000,8191850710,16700,16710,16710,16700,28
|
|
20240215,113900,8191382870,16700,16690,16700,16690,20
|
|
20240215,113800,8191049020,16690,16690,16710,16690,386
|
|
20240215,113700,8184603570,16690,16680,16690,16680,57
|
|
20240215,113600,8183652750,16680,16680,16680,16680,187
|
|
20240215,113500,8180533590,16680,16690,16690,16680,297
|
|
20240215,113400,8175577200,16690,16700,16700,16690,175
|
|
20240215,113300,8172656060,16690,16670,16690,16660,1009
|
|
20240215,113200,8155821030,16660,16680,16680,16660,905
|
|
20240215,113100,8140731120,16680,16680,16680,16680,37
|
|
20240215,113000,8140113960,16680,16680,16690,16670,175
|
|
20240215,112900,8137195000,16660,16670,16670,16660,86
|
|
20240215,112800,8135761410,16660,16680,16680,16660,83
|
|
20240215,112700,8134377370,16690,16720,16720,16660,206
|
|
20240215,112600,8130942120,16720,16660,16720,16660,333
|
|
20240215,112500,8125374720,16660,16670,16720,16660,208
|
|
20240215,112400,8121903840,16660,16660,16670,16660,349
|
|
20240215,112300,8116089420,16670,16680,16680,16670,677
|
|
20240215,112200,8104798860,16680,16680,16690,16680,64
|
|
20240215,112100,8103731270,16680,16710,16710,16660,449
|
|
20240215,112000,8096248050,16710,16640,16720,16640,929
|
|
20240215,111900,8080729300,16640,16670,16680,16640,143
|
|
20240215,111800,8078346550,16640,16650,16650,16640,284
|
|
20240215,111700,8073618620,16650,16650,16670,16650,2836
|
|
20240215,111600,8026399200,16650,16650,16650,16650,2196
|
|
20240215,111500,7989835800,16650,16650,16650,16650,672
|
|
20240215,111400,7978647000,16650,16650,16680,16630,3177
|
|
20240215,111300,7925794450,16650,16660,16660,16650,339
|
|
20240215,111200,7920149760,16650,16650,16660,16650,3968
|
|
20240215,111100,7854076830,16650,16650,16670,16650,2101
|
|
20240215,111000,7819095150,16640,16650,16650,16640,477
|
|
20240215,110900,7811155120,16670,16680,16710,16640,1011
|
|
20240215,110800,7794315660,16690,16700,16710,16690,2477
|
|
20240215,110700,7752951380,16700,16720,16720,16700,1361
|
|
20240215,110600,7730209280,16720,16720,16730,16720,162
|
|
20240215,110500,7727500410,16720,16700,16720,16700,45
|
|
20240215,110400,7726748330,16700,16700,16710,16700,22
|
|
20240215,110300,7726380830,16700,16690,16700,16690,234
|
|
20240215,110200,7722474940,16690,16720,16750,16690,1111
|
|
20240215,110100,7703918100,16720,16680,16720,16680,1107
|
|
20240215,110000,7685434250,16680,16640,16680,16640,426
|
|
20240215,105900,7678335650,16640,16640,16640,16640,511
|
|
20240215,105800,7669832610,16640,16650,16650,16630,1102
|
|
20240215,105700,7651495330,16640,16660,16660,16640,1110
|
|
20240215,105600,7633018930,16650,16640,16650,16640,492
|
|
20240215,105500,7624827890,16640,16670,16670,16640,389
|
|
20240215,105400,7618345950,16670,16620,16670,16620,797
|
|
20240215,105300,7605084720,16620,16660,16660,16620,4737
|
|
20240215,105200,7526326610,16660,16650,16660,16650,187
|
|
20240215,105100,7523212750,16630,16650,16660,16620,3354
|
|
20240215,105000,7467411950,16660,16670,16680,16660,768
|
|
20240215,104900,7454613340,16670,16680,16700,16660,653
|
|
20240215,104800,7443726340,16680,16680,16680,16680,135
|
|
20240215,104700,7441474540,16700,16680,16700,16680,311
|
|
20240215,104600,7436286850,16680,16680,16680,16680,782
|
|
20240215,104500,7423243090,16680,16660,16680,16650,1414
|
|
20240215,104400,7399679200,16660,16670,16670,16650,410
|
|
20240215,104300,7392848340,16670,16670,16690,16640,2714
|
|
20240215,104200,7347645780,16670,16690,16690,16660,661
|
|
20240215,104100,7336627150,16690,16690,16700,16670,1270
|
|
20240215,104000,7315442190,16670,16690,16690,16670,1277
|
|
20240215,103900,7294141150,16700,16700,16700,16700,179
|
|
20240215,103800,7291151850,16700,16760,16760,16700,3048
|
|
20240215,103700,7240172840,16760,16770,16770,16760,336
|
|
20240215,103600,7234538670,16760,16770,16770,16760,435
|
|
20240215,103500,7227247970,16760,16770,16770,16760,184
|
|
20240215,103400,7224163540,16770,16760,16770,16750,284
|
|
20240215,103300,7219404220,16760,16790,16800,16760,1069
|
|
20240215,103200,7201462530,16790,16800,16800,16780,235
|
|
20240215,103100,7197517700,16800,16800,16800,16790,1574
|
|
20240215,103000,7171088420,16820,16790,16820,16790,1203
|
|
20240215,102900,7150868520,16790,16750,16790,16750,528
|
|
20240215,102800,7142007180,16750,16710,16750,16710,1329
|
|
20240215,102700,7119777160,16710,16710,16720,16690,203
|
|
20240215,102600,7116385550,16710,16720,16720,16710,395
|
|
20240215,102500,7109783590,16660,16690,16700,16660,1255
|
|
20240215,102400,7088852020,16690,16700,16720,16690,910
|
|
20240215,102300,7073656830,16700,16710,16720,16700,2057
|
|
20240215,102200,7039285280,16710,16710,16730,16710,788
|
|
20240215,102100,7026108890,16710,16720,16720,16710,479
|
|
20240215,102000,7018103580,16720,16750,16750,16720,163
|
|
20240215,101900,7015378130,16760,16690,16760,16690,1626
|
|
20240215,101800,6988183090,16680,16670,16700,16670,589
|
|
20240215,101700,6978354370,16670,16690,16690,16660,2047
|
|
20240215,101600,6944237260,16690,16720,16720,16680,2977
|
|
20240215,101500,6894515250,16730,16760,16760,16720,1752
|
|
20240215,101400,6865202070,16740,16740,16740,16740,1401
|
|
20240215,101300,6841749330,16740,16740,16760,16740,1064
|
|
20240215,101200,6823929400,16730,16730,16750,16720,718
|
|
20240215,101100,6811916720,16730,16790,16790,16730,1959
|
|
20240215,101000,6779083190,16790,16800,16800,16790,505
|
|
20240215,100900,6770599490,16800,16870,16870,16800,4768
|
|
20240215,100800,6690311840,16870,16870,16900,16860,2398
|
|
20240215,100700,6649808390,16880,16920,16920,16880,2234
|
|
20240215,100600,6612057770,16910,16920,16920,16910,685
|
|
20240215,100500,6600472220,16910,16890,16920,16890,1365
|
|
20240215,100400,6577386730,16890,16860,16890,16840,3739
|
|
20240215,100300,6514369780,16850,16860,16890,16850,531
|
|
20240215,100200,6505417780,16860,16860,16870,16860,1308
|
|
20240215,100100,6483360300,16860,16910,16920,16860,3866
|
|
20240215,100000,6418027190,16930,16880,16930,16880,5386
|
|
20240215,095900,6326940210,16880,16830,16880,16830,2218
|
|
20240215,095800,6289570650,16830,16780,16830,16780,1070
|
|
20240215,095700,6271587550,16780,16770,16790,16770,297
|
|
20240215,095600,6266606640,16790,16780,16790,16770,227
|
|
20240215,095500,6262799560,16790,16820,16820,16780,190
|
|
20240215,095400,6259609470,16800,16750,16830,16740,855
|
|
20240215,095300,6245258170,16750,16730,16780,16730,533
|
|
20240215,095200,6236330730,16730,16740,16740,16730,853
|
|
20240215,095100,6222053910,16730,16740,16740,16730,664
|
|
20240215,095000,6210938900,16730,16760,16760,16730,1619
|
|
20240215,094900,6183813630,16760,16800,16830,16760,4657
|
|
20240215,094800,6105612130,16810,16790,16810,16790,2408
|
|
20240215,094700,6065152740,16800,16730,16800,16710,3773
|
|
20240215,094600,6001976290,16730,16720,16730,16710,92
|
|
20240215,094500,6000437450,16710,16710,16710,16680,1105
|
|
20240215,094400,5981981960,16710,16680,16710,16680,1886
|
|
20240215,094300,5950489660,16690,16650,16700,16650,939
|
|
20240215,094200,5934822550,16650,16640,16650,16620,3246
|
|
20240215,094100,5880869980,16620,16630,16630,16610,1435
|
|
20240215,094000,5857020840,16620,16620,16640,16610,3450
|
|
20240215,093900,5799702050,16610,16610,16640,16600,4009
|
|
20240215,093800,5733123680,16610,16660,16680,16610,4867
|
|
20240215,093700,5652155200,16670,16690,16690,16670,1223
|
|
20240215,093600,5631761040,16680,16720,16720,16680,1465
|
|
20240215,093500,5607287570,16700,16680,16740,16670,882
|
|
20240215,093400,5592556360,16660,16690,16740,16650,3919
|
|
20240215,093300,5527167510,16690,16600,16690,16590,1951
|
|
20240215,093200,5494771330,16590,16670,16680,16580,15014
|
|
20240215,093100,5245237640,16670,16690,16700,16670,2851
|
|
20240215,093000,5197659240,16690,16660,16690,16650,4645
|
|
20240215,092900,5120303540,16660,16660,16690,16650,7238
|
|
20240215,092800,4999697530,16660,16790,16800,16660,3262
|
|
20240215,092700,4945128810,16780,16660,16780,16640,7319
|
|
20240215,092600,4822854200,16640,16730,16730,16590,14391
|
|
20240215,092500,4583373360,16730,16820,16820,16730,7456
|
|
20240215,092400,4458308300,16800,16820,16830,16780,3889
|
|
20240215,092300,4393000770,16820,16910,16910,16780,14612
|
|
20240215,092200,4146883320,16910,16980,16980,16900,3225
|
|
20240215,092100,4092294070,16980,16930,16990,16930,3774
|
|
20240215,092000,4028337900,16930,16900,16930,16880,10332
|
|
20240215,091900,3853741470,16900,16910,16930,16890,5648
|
|
20240215,091800,3758251080,16900,16950,17000,16900,6397
|
|
20240215,091700,3649958910,17000,16950,17000,16920,8744
|
|
20240215,091600,3501841840,16950,17000,17010,16940,7772
|
|
20240215,091500,3369942310,17020,17070,17070,16980,15747
|
|
20240215,091400,3101896760,17090,17100,17100,17030,2154
|
|
20240215,091300,3065155960,17100,17110,17110,17030,9531
|
|
20240215,091200,2902512200,17110,17120,17230,17110,17464
|
|
20240215,091100,2602558980,17140,17060,17150,17030,3834
|
|
20240215,091000,2537063230,17060,17150,17150,17020,7671
|
|
20240215,090900,2406216390,17170,17120,17180,17060,4081
|
|
20240215,090800,2336332510,17120,17150,17250,17110,10509
|
|
20240215,090700,2155774070,17150,17020,17170,17000,13476
|
|
20240215,090600,1925416240,17000,17050,17060,16940,6608
|
|
20240215,090500,1813202150,17060,17180,17180,17020,7068
|
|
20240215,090400,1692304100,17190,17230,17230,17150,9766
|
|
20240215,090300,1524554800,17200,17210,17270,17190,8034
|
|
20240215,090200,1386113780,17210,17080,17210,16950,18033
|
|
20240215,090100,1078364680,17080,17270,17290,17080,30355
|
|
20240215,090000,558253640,17270,17260,17320,17170,32352
|