633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,193000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,192900,10708355120,15940,15940,15940,15940,0
|
|
20240216,192800,10708355120,15940,15940,15940,15940,0
|
|
20240216,192700,10708355120,15940,15940,15940,15940,0
|
|
20240216,192600,10708355120,15940,15940,15940,15940,0
|
|
20240216,192500,10708355120,15940,15940,15940,15940,0
|
|
20240216,192400,10708355120,15940,15940,15940,15940,0
|
|
20240216,192300,10708355120,15940,15940,15940,15940,0
|
|
20240216,192200,10708355120,15940,15940,15940,15940,0
|
|
20240216,192100,10708355120,15940,15940,15940,15940,0
|
|
20240216,192000,10708355120,15940,15940,15940,15940,0
|
|
20240216,191900,10708355120,15940,15940,15940,15940,0
|
|
20240216,191800,10708355120,15940,15940,15940,15940,0
|
|
20240216,191700,10708355120,15940,15940,15940,15940,0
|
|
20240216,191600,10708355120,15940,15940,15940,15940,0
|
|
20240216,191500,10708355120,15940,15940,15940,15940,0
|
|
20240216,191400,10708355120,15940,15940,15940,15940,0
|
|
20240216,191300,10708355120,15940,15940,15940,15940,0
|
|
20240216,191200,10708355120,15940,15940,15940,15940,0
|
|
20240216,191100,10708355120,15940,15940,15940,15940,0
|
|
20240216,191000,10708355120,15940,15940,15940,15940,0
|
|
20240216,190900,10708355120,15940,15940,15940,15940,0
|
|
20240216,190800,10708355120,15940,15940,15940,15940,0
|
|
20240216,190700,10708355120,15940,15940,15940,15940,0
|
|
20240216,190600,10708355120,15940,15940,15940,15940,0
|
|
20240216,190500,10708355120,15940,15940,15940,15940,0
|
|
20240216,190400,10708355120,15940,15940,15940,15940,0
|
|
20240216,190300,10708355120,15940,15940,15940,15940,0
|
|
20240216,190200,10708355120,15940,15940,15940,15940,0
|
|
20240216,190100,10708355120,15940,15940,15940,15940,0
|
|
20240216,190000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,185900,10708355120,15940,15940,15940,15940,0
|
|
20240216,185800,10708355120,15940,15940,15940,15940,0
|
|
20240216,185700,10708355120,15940,15940,15940,15940,0
|
|
20240216,185600,10708355120,15940,15940,15940,15940,0
|
|
20240216,185500,10708355120,15940,15940,15940,15940,0
|
|
20240216,185400,10708355120,15940,15940,15940,15940,0
|
|
20240216,185300,10708355120,15940,15940,15940,15940,0
|
|
20240216,185200,10708355120,15940,15940,15940,15940,0
|
|
20240216,185100,10708355120,15940,15940,15940,15940,0
|
|
20240216,185000,10708355120,15940,15940,15940,15940,0
|
|
20240216,184900,10708355120,15940,15940,15940,15940,0
|
|
20240216,184800,10708355120,15940,15940,15940,15940,0
|
|
20240216,184700,10708355120,15940,15940,15940,15940,0
|
|
20240216,184600,10708355120,15940,15940,15940,15940,0
|
|
20240216,184500,10708355120,15940,15940,15940,15940,0
|
|
20240216,184400,10708355120,15940,15940,15940,15940,0
|
|
20240216,184300,10708355120,15940,15940,15940,15940,0
|
|
20240216,184200,10708355120,15940,15940,15940,15940,0
|
|
20240216,184100,10708355120,15940,15940,15940,15940,0
|
|
20240216,184000,10708355120,15940,15940,15940,15940,0
|
|
20240216,183900,10708355120,15940,15940,15940,15940,0
|
|
20240216,183800,10708355120,15940,15940,15940,15940,0
|
|
20240216,183700,10708355120,15940,15940,15940,15940,0
|
|
20240216,183600,10708355120,15940,15940,15940,15940,0
|
|
20240216,183500,10708355120,15940,15940,15940,15940,0
|
|
20240216,183400,10708355120,15940,15940,15940,15940,0
|
|
20240216,183300,10708355120,15940,15940,15940,15940,0
|
|
20240216,183200,10708355120,15940,15940,15940,15940,0
|
|
20240216,183100,10708355120,15940,15940,15940,15940,0
|
|
20240216,183000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,182900,10708355120,15940,15940,15940,15940,0
|
|
20240216,182800,10708355120,15940,15940,15940,15940,0
|
|
20240216,182700,10708355120,15940,15940,15940,15940,0
|
|
20240216,182600,10708355120,15940,15940,15940,15940,0
|
|
20240216,182500,10708355120,15940,15940,15940,15940,0
|
|
20240216,182400,10708355120,15940,15940,15940,15940,0
|
|
20240216,182300,10708355120,15940,15940,15940,15940,0
|
|
20240216,182200,10708355120,15940,15940,15940,15940,0
|
|
20240216,182100,10708355120,15940,15940,15940,15940,0
|
|
20240216,182000,10708355120,15940,15940,15940,15940,0
|
|
20240216,181900,10708355120,15940,15940,15940,15940,0
|
|
20240216,181800,10708355120,15940,15940,15940,15940,0
|
|
20240216,181700,10708355120,15940,15940,15940,15940,0
|
|
20240216,181600,10708355120,15940,15940,15940,15940,0
|
|
20240216,181500,10708355120,15940,15940,15940,15940,0
|
|
20240216,181400,10708355120,15940,15940,15940,15940,0
|
|
20240216,181300,10708355120,15940,15940,15940,15940,0
|
|
20240216,181200,10708355120,15940,15940,15940,15940,0
|
|
20240216,181100,10708355120,15940,15940,15940,15940,0
|
|
20240216,181000,10708355120,15940,15940,15940,15940,0
|
|
20240216,180900,10708355120,15940,15940,15940,15940,0
|
|
20240216,180800,10708355120,15940,15940,15940,15940,0
|
|
20240216,180700,10708355120,15940,15940,15940,15940,0
|
|
20240216,180600,10708355120,15940,15940,15940,15940,0
|
|
20240216,180500,10708355120,15940,15940,15940,15940,0
|
|
20240216,180400,10708355120,15940,15940,15940,15940,0
|
|
20240216,180300,10708355120,15940,15940,15940,15940,0
|
|
20240216,180200,10708355120,15940,15940,15940,15940,0
|
|
20240216,180100,10708355120,15940,15940,15940,15940,0
|
|
20240216,180000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,175900,10708355120,15940,15940,15940,15940,0
|
|
20240216,175800,10708355120,15940,15940,15940,15940,0
|
|
20240216,175700,10708355120,15940,15940,15940,15940,0
|
|
20240216,175600,10708355120,15940,15940,15940,15940,0
|
|
20240216,175500,10708355120,15940,15940,15940,15940,0
|
|
20240216,175400,10708355120,15940,15940,15940,15940,0
|
|
20240216,175300,10708355120,15940,15940,15940,15940,0
|
|
20240216,175200,10708355120,15940,15940,15940,15940,0
|
|
20240216,175100,10708355120,15940,15940,15940,15940,0
|
|
20240216,175000,10708355120,15940,15940,15940,15940,0
|
|
20240216,174900,10708355120,15940,15940,15940,15940,0
|
|
20240216,174800,10708355120,15940,15940,15940,15940,0
|
|
20240216,174700,10708355120,15940,15940,15940,15940,0
|
|
20240216,174600,10708355120,15940,15940,15940,15940,0
|
|
20240216,174500,10708355120,15940,15940,15940,15940,0
|
|
20240216,174400,10708355120,15940,15940,15940,15940,0
|
|
20240216,174300,10708355120,15940,15940,15940,15940,0
|
|
20240216,174200,10708355120,15940,15940,15940,15940,0
|
|
20240216,174100,10708355120,15940,15940,15940,15940,0
|
|
20240216,174000,10708355120,15940,15940,15940,15940,0
|
|
20240216,173900,10708355120,15940,15940,15940,15940,0
|
|
20240216,173800,10708355120,15940,15940,15940,15940,0
|
|
20240216,173700,10708355120,15940,15940,15940,15940,0
|
|
20240216,173600,10708355120,15940,15940,15940,15940,0
|
|
20240216,173500,10708355120,15940,15940,15940,15940,0
|
|
20240216,173400,10708355120,15940,15940,15940,15940,0
|
|
20240216,173300,10708355120,15940,15940,15940,15940,0
|
|
20240216,173200,10708355120,15940,15940,15940,15940,0
|
|
20240216,173100,10708355120,15940,15940,15940,15940,0
|
|
20240216,173000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,172900,10708355120,15940,15940,15940,15940,0
|
|
20240216,172800,10708355120,15940,15940,15940,15940,0
|
|
20240216,172700,10708355120,15940,15940,15940,15940,0
|
|
20240216,172600,10708355120,15940,15940,15940,15940,0
|
|
20240216,172500,10708355120,15940,15940,15940,15940,0
|
|
20240216,172400,10708355120,15940,15940,15940,15940,0
|
|
20240216,172300,10708355120,15940,15940,15940,15940,0
|
|
20240216,172200,10708355120,15940,15940,15940,15940,0
|
|
20240216,172100,10708355120,15940,15940,15940,15940,0
|
|
20240216,172000,10708355120,15940,15940,15940,15940,0
|
|
20240216,171900,10708355120,15940,15940,15940,15940,0
|
|
20240216,171800,10708355120,15940,15940,15940,15940,0
|
|
20240216,171700,10708355120,15940,15940,15940,15940,0
|
|
20240216,171600,10708355120,15940,15940,15940,15940,0
|
|
20240216,171500,10708355120,15940,15940,15940,15940,0
|
|
20240216,171400,10708355120,15940,15940,15940,15940,0
|
|
20240216,171300,10708355120,15940,15940,15940,15940,0
|
|
20240216,171200,10708355120,15940,15940,15940,15940,0
|
|
20240216,171100,10708355120,15940,15940,15940,15940,0
|
|
20240216,171000,10708355120,15940,15940,15940,15940,0
|
|
20240216,170900,10708355120,15940,15940,15940,15940,0
|
|
20240216,170800,10708355120,15940,15940,15940,15940,0
|
|
20240216,170700,10708355120,15940,15940,15940,15940,0
|
|
20240216,170600,10708355120,15940,15940,15940,15940,0
|
|
20240216,170500,10708355120,15940,15940,15940,15940,0
|
|
20240216,170400,10708355120,15940,15940,15940,15940,0
|
|
20240216,170300,10708355120,15940,15940,15940,15940,0
|
|
20240216,170200,10708355120,15940,15940,15940,15940,0
|
|
20240216,170100,10708355120,15940,15940,15940,15940,0
|
|
20240216,170000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,165900,10708355120,15940,15940,15940,15940,0
|
|
20240216,165800,10708355120,15940,15940,15940,15940,0
|
|
20240216,165700,10708355120,15940,15940,15940,15940,0
|
|
20240216,165600,10708355120,15940,15940,15940,15940,0
|
|
20240216,165500,10708355120,15940,15940,15940,15940,0
|
|
20240216,165400,10708355120,15940,15940,15940,15940,0
|
|
20240216,165300,10708355120,15940,15940,15940,15940,0
|
|
20240216,165200,10708355120,15940,15940,15940,15940,0
|
|
20240216,165100,10708355120,15940,15940,15940,15940,0
|
|
20240216,165000,10708355120,15940,15940,15940,15940,0
|
|
20240216,164900,10708355120,15940,15940,15940,15940,0
|
|
20240216,164800,10708355120,15940,15940,15940,15940,0
|
|
20240216,164700,10708355120,15940,15940,15940,15940,0
|
|
20240216,164600,10708355120,15940,15940,15940,15940,0
|
|
20240216,164500,10708355120,15940,15940,15940,15940,0
|
|
20240216,164400,10708355120,15940,15940,15940,15940,0
|
|
20240216,164300,10708355120,15940,15940,15940,15940,0
|
|
20240216,164200,10708355120,15940,15940,15940,15940,0
|
|
20240216,164100,10708355120,15940,15940,15940,15940,0
|
|
20240216,164000,10708355120,15940,15940,15940,15940,0
|
|
20240216,163900,10708355120,15940,15940,15940,15940,0
|
|
20240216,163800,10708355120,15940,15940,15940,15940,0
|
|
20240216,163700,10708355120,15940,15940,15940,15940,0
|
|
20240216,163600,10708355120,15940,15940,15940,15940,0
|
|
20240216,163500,10708355120,15940,15940,15940,15940,0
|
|
20240216,163400,10708355120,15940,15940,15940,15940,0
|
|
20240216,163300,10708355120,15940,15940,15940,15940,0
|
|
20240216,163200,10708355120,15940,15940,15940,15940,0
|
|
20240216,163100,10708355120,15940,15940,15940,15940,0
|
|
20240216,163000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,162900,10708355120,15940,15940,15940,15940,0
|
|
20240216,162800,10708355120,15940,15940,15940,15940,0
|
|
20240216,162700,10708355120,15940,15940,15940,15940,0
|
|
20240216,162600,10708355120,15940,15940,15940,15940,0
|
|
20240216,162500,10708355120,15940,15940,15940,15940,0
|
|
20240216,162400,10708355120,15940,15940,15940,15940,0
|
|
20240216,162300,10708355120,15940,15940,15940,15940,0
|
|
20240216,162200,10708355120,15940,15940,15940,15940,0
|
|
20240216,162100,10708355120,15940,15940,15940,15940,0
|
|
20240216,162000,10708355120,15940,15940,15940,15940,0
|
|
20240216,161900,10708355120,15940,15940,15940,15940,0
|
|
20240216,161800,10708355120,15940,15940,15940,15940,0
|
|
20240216,161700,10708355120,15940,15940,15940,15940,0
|
|
20240216,161600,10708355120,15940,15940,15940,15940,0
|
|
20240216,161500,10708355120,15940,15940,15940,15940,0
|
|
20240216,161400,10708355120,15940,15940,15940,15940,0
|
|
20240216,161300,10708355120,15940,15940,15940,15940,0
|
|
20240216,161200,10708355120,15940,15940,15940,15940,0
|
|
20240216,161100,10708355120,15940,15940,15940,15940,0
|
|
20240216,161000,10708355120,15940,15940,15940,15940,0
|
|
20240216,160900,10708355120,15940,15940,15940,15940,0
|
|
20240216,160800,10708355120,15940,15940,15940,15940,0
|
|
20240216,160700,10708355120,15940,15940,15940,15940,0
|
|
20240216,160600,10708355120,15940,15940,15940,15940,0
|
|
20240216,160500,10708355120,15940,15940,15940,15940,0
|
|
20240216,160400,10708355120,15940,15940,15940,15940,0
|
|
20240216,160300,10708355120,15940,15940,15940,15940,0
|
|
20240216,160200,10708355120,15940,15940,15940,15940,0
|
|
20240216,160100,10708355120,15940,15940,15940,15940,0
|
|
20240216,160000,10708355120,15940,15940,15940,15940,12844
|
|
20240216,155900,10708355120,15940,15940,15940,15940,0
|
|
20240216,155800,10708355120,15940,15940,15940,15940,0
|
|
20240216,155700,10708355120,15940,15940,15940,15940,0
|
|
20240216,155600,10708355120,15940,15940,15940,15940,0
|
|
20240216,155500,10708355120,15940,15940,15940,15940,0
|
|
20240216,155400,10708355120,15940,15940,15940,15940,0
|
|
20240216,155300,10708355120,15940,15940,15940,15940,0
|
|
20240216,155200,10708355120,15940,15940,15940,15940,0
|
|
20240216,155100,10708355120,15940,15940,15940,15940,0
|
|
20240216,155000,10708355120,15940,15940,15940,15940,0
|
|
20240216,154900,10708355120,15940,15940,15940,15940,0
|
|
20240216,154800,10708355120,15940,15940,15940,15940,0
|
|
20240216,154700,10708355120,15940,15940,15940,15940,0
|
|
20240216,154600,10708355120,15940,15940,15940,15940,0
|
|
20240216,154500,10708355120,15940,15940,15940,15940,0
|
|
20240216,154400,10708355120,15940,15940,15940,15940,0
|
|
20240216,154300,10708355120,15940,15940,15940,15940,0
|
|
20240216,154200,10708355120,15940,15940,15940,15940,0
|
|
20240216,154100,10708355120,15940,15940,15940,15940,0
|
|
20240216,154000,10708355120,15940,15940,15940,15940,0
|
|
20240216,153900,10708355120,15940,15940,15940,15940,0
|
|
20240216,153800,10708355120,15940,15940,15940,15940,0
|
|
20240216,153700,10708355120,15940,15940,15940,15940,0
|
|
20240216,153600,10708355120,15940,15940,15940,15940,0
|
|
20240216,153500,10708355120,15940,15940,15940,15940,0
|
|
20240216,153400,10708355120,15940,15940,15940,15940,0
|
|
20240216,153300,10708355120,15940,15940,15940,15940,0
|
|
20240216,153200,10708355120,15940,15940,15940,15940,0
|
|
20240216,153100,10708355120,15940,15940,15940,15940,0
|
|
20240216,153000,10708355120,15940,15940,15940,15940,25688
|
|
20240216,152900,10503621760,15970,15970,15970,15970,0
|
|
20240216,152800,10503621760,15970,15970,15970,15970,0
|
|
20240216,152700,10503621760,15970,15970,15970,15970,0
|
|
20240216,152600,10503621760,15970,15970,15970,15970,0
|
|
20240216,152500,10503621760,15970,15970,15970,15970,0
|
|
20240216,152400,10503621760,15970,15970,15970,15970,0
|
|
20240216,152300,10503621760,15970,15970,15970,15970,0
|
|
20240216,152200,10503621760,15970,15970,15970,15970,0
|
|
20240216,152100,10503621760,15970,15970,15970,15970,0
|
|
20240216,152000,10503621760,15970,15970,15970,15970,0
|
|
20240216,151900,10503621760,15970,15970,15970,15950,5870
|
|
20240216,151800,10409922390,15950,15950,15960,15940,2113
|
|
20240216,151700,10376228540,15930,15940,15970,15920,2302
|
|
20240216,151600,10339505360,15950,15950,15950,15900,2024
|
|
20240216,151500,10307262180,15950,15900,15950,15890,7934
|
|
20240216,151400,10180969840,15900,15940,15940,15890,5472
|
|
20240216,151300,10093942650,15930,15930,15930,15890,3462
|
|
20240216,151200,10038866720,15900,15920,15940,15900,3956
|
|
20240216,151100,9975888510,15920,15910,15950,15910,1896
|
|
20240216,151000,9945705210,15920,15950,15950,15910,9953
|
|
20240216,150900,9787267050,15950,15980,15980,15950,4620
|
|
20240216,150800,9713525750,15980,16000,16000,15970,4702
|
|
20240216,150700,9638413050,16000,15990,16000,15980,2115
|
|
20240216,150600,9604605150,15990,16000,16000,15980,1277
|
|
20240216,150500,9584184150,15990,15990,16000,15980,1312
|
|
20240216,150400,9563205270,15990,15990,15990,15970,1483
|
|
20240216,150300,9539506900,15970,15980,16010,15970,3374
|
|
20240216,150200,9485568980,15970,16020,16030,15970,16016
|
|
20240216,150100,9229280910,16020,16020,16030,16010,4094
|
|
20240216,150000,9163690510,16030,16050,16060,16020,4342
|
|
20240216,145900,9094065790,16050,16070,16080,16050,3067
|
|
20240216,145800,9044806060,16070,16070,16080,16070,996
|
|
20240216,145700,9028793410,16070,16070,16080,16070,992
|
|
20240216,145600,9012846770,16070,16080,16080,16060,245
|
|
20240216,145500,9008910820,16070,16070,16080,16070,1114
|
|
20240216,145400,8991006950,16060,16040,16060,16030,3955
|
|
20240216,145300,8927530640,16040,16070,16070,16040,7624
|
|
20240216,145200,8805162430,16060,16080,16080,16060,1178
|
|
20240216,145100,8786230510,16080,16080,16080,16080,72
|
|
20240216,145000,8785072750,16080,16080,16080,16070,2317
|
|
20240216,144900,8747831070,16080,16090,16090,16080,1778
|
|
20240216,144800,8719240680,16080,16090,16090,16080,923
|
|
20240216,144700,8704398000,16090,16090,16100,16090,1083
|
|
20240216,144600,8686972390,16090,16100,16100,16090,599
|
|
20240216,144500,8677329490,16100,16110,16110,16100,265
|
|
20240216,144400,8673062830,16100,16090,16130,16090,1156
|
|
20240216,144300,8654434480,16100,16100,16110,16090,1211
|
|
20240216,144200,8634941390,16100,16110,16110,16100,540
|
|
20240216,144100,8626244910,16100,16090,16100,16080,1797
|
|
20240216,144000,8597325290,16090,16100,16100,16090,279
|
|
20240216,143900,8592834640,16100,16100,16120,16100,650
|
|
20240216,143800,8582366620,16100,16080,16110,16070,1819
|
|
20240216,143700,8553094690,16080,16090,16090,16080,3369
|
|
20240216,143600,8498920340,16080,16090,16090,16080,321
|
|
20240216,143500,8493756360,16080,16090,16090,16080,1189
|
|
20240216,143400,8474628810,16090,16090,16100,16080,1867
|
|
20240216,143300,8444589500,16090,16100,16100,16090,1903
|
|
20240216,143200,8413958770,16100,16120,16120,16100,1850
|
|
20240216,143100,8384166290,16120,16100,16120,16100,406
|
|
20240216,143000,8377627570,16130,16120,16130,16100,2105
|
|
20240216,142900,8343705760,16120,16120,16130,16120,2668
|
|
20240216,142800,8300697590,16120,16120,16130,16120,1166
|
|
20240216,142700,8281901130,16130,16120,16130,16110,1238
|
|
20240216,142600,8261945240,16110,16130,16140,16110,1509
|
|
20240216,142500,8237613530,16130,16120,16130,16120,396
|
|
20240216,142400,8231229910,16120,16120,16120,16110,1126
|
|
20240216,142300,8213083570,16120,16120,16120,16120,304
|
|
20240216,142200,8208183090,16120,16110,16120,16110,280
|
|
20240216,142100,8203669780,16120,16120,16120,16110,324
|
|
20240216,142000,8198447680,16110,16120,16120,16100,218
|
|
20240216,141900,8194935600,16120,16110,16120,16100,679
|
|
20240216,141800,8183997490,16110,16120,16130,16110,2655
|
|
20240216,141700,8141216630,16130,16140,16150,16130,953
|
|
20240216,141600,8125842010,16140,16140,16140,16130,416
|
|
20240216,141500,8119128480,16130,16130,16150,16130,453
|
|
20240216,141400,8111815510,16130,16140,16150,16130,1387
|
|
20240216,141300,8089432290,16140,16120,16140,16120,1354
|
|
20240216,141200,8067596040,16130,16120,16130,16120,270
|
|
20240216,141100,8063242200,16120,16120,16120,16110,215
|
|
20240216,141000,8059777100,16110,16110,16130,16110,672
|
|
20240216,140900,8048944830,16110,16090,16110,16090,418
|
|
20240216,140800,8042213220,16100,16100,16100,16090,1702
|
|
20240216,140700,8014815290,16090,16100,16100,16090,606
|
|
20240216,140600,8005064720,16100,16120,16120,16100,1795
|
|
20240216,140500,7976158410,16130,16120,16140,16120,826
|
|
20240216,140400,7962840710,16120,16110,16120,16110,197
|
|
20240216,140300,7959667030,16110,16100,16110,16090,1274
|
|
20240216,140200,7939156430,16100,16100,16100,16090,110
|
|
20240216,140100,7937385880,16100,16090,16100,16090,699
|
|
20240216,140000,7926134300,16090,16090,16100,16090,1657
|
|
20240216,135900,7899459630,16090,16080,16090,16080,1147
|
|
20240216,135800,7881011770,16080,16080,16080,16070,1581
|
|
20240216,135700,7855597970,16070,16060,16070,16040,3739
|
|
20240216,135600,7795541510,16050,16090,16090,16050,9319
|
|
20240216,135500,7645826390,16090,16080,16100,16080,2429
|
|
20240216,135400,7606744860,16090,16120,16130,16090,3218
|
|
20240216,135300,7554903240,16120,16140,16140,16110,1441
|
|
20240216,135200,7531672970,16130,16100,16140,16100,3841
|
|
20240216,135100,7469808060,16100,16200,16210,16050,40084
|
|
20240216,135000,6823445700,16220,16230,16250,16200,1931
|
|
20240216,134900,6792127620,16230,16260,16260,16230,423
|
|
20240216,134800,6785258180,16250,16230,16260,16220,2042
|
|
20240216,134700,6752123020,16230,16260,16260,16230,451
|
|
20240216,134600,6744800000,16240,16260,16260,16240,248
|
|
20240216,134500,6740772240,16240,16270,16270,16240,516
|
|
20240216,134400,6732382610,16260,16230,16280,16230,1016
|
|
20240216,134300,6715862940,16230,16230,16230,16220,679
|
|
20240216,134200,6704843450,16230,16260,16260,16230,1144
|
|
20240216,134100,6686259540,16250,16260,16270,16250,956
|
|
20240216,134000,6670715800,16260,16280,16280,16260,358
|
|
20240216,133900,6664891970,16270,16290,16290,16270,973
|
|
20240216,133800,6649054340,16290,16280,16290,16280,86
|
|
20240216,133700,6647654100,16300,16290,16300,16280,220
|
|
20240216,133600,6644069250,16300,16310,16310,16290,2386
|
|
20240216,133500,6605187980,16310,16290,16310,16290,1298
|
|
20240216,133400,6584025740,16300,16310,16320,16300,840
|
|
20240216,133300,6570327350,16310,16280,16320,16280,2894
|
|
20240216,133200,6523151370,16280,16260,16300,16260,2106
|
|
20240216,133100,6488878360,16260,16240,16270,16240,458
|
|
20240216,133000,6481430990,16270,16230,16270,16230,54
|
|
20240216,132900,6480553610,16230,16240,16270,16230,585
|
|
20240216,132800,6471042970,16240,16250,16250,16230,44
|
|
20240216,132700,6470328570,16250,16230,16250,16210,1196
|
|
20240216,132600,6450923750,16220,16230,16230,16210,765
|
|
20240216,132500,6438515350,16230,16250,16250,16230,540
|
|
20240216,132400,6429742620,16250,16260,16260,16250,69
|
|
20240216,132300,6428621260,16240,16260,16260,16240,177
|
|
20240216,132200,6425744160,16240,16250,16250,16240,63
|
|
20240216,132100,6424720840,16240,16250,16250,16240,351
|
|
20240216,132000,6419017170,16250,16220,16250,16220,916
|
|
20240216,131900,6404137180,16220,16220,16220,16210,234
|
|
20240216,131800,6400343410,16220,16220,16220,16210,2274
|
|
20240216,131700,6363459590,16240,16230,16240,16210,137
|
|
20240216,131600,6361237460,16230,16210,16230,16210,611
|
|
20240216,131500,6351328920,16210,16220,16220,16210,2208
|
|
20240216,131400,6315530120,16220,16220,16220,16220,104
|
|
20240216,131300,6313843240,16230,16230,16230,16220,1347
|
|
20240216,131200,6291985800,16230,16230,16250,16230,157
|
|
20240216,131100,6289436170,16230,16250,16250,16230,74
|
|
20240216,131000,6288234510,16240,16210,16240,16210,998
|
|
20240216,130900,6272048430,16220,16220,16220,16210,341
|
|
20240216,130800,6266519370,16220,16220,16230,16220,317
|
|
20240216,130700,6261377620,16220,16220,16220,16220,64
|
|
20240216,130600,6260339540,16220,16220,16220,16220,174
|
|
20240216,130500,6257517260,16220,16210,16220,16210,122
|
|
20240216,130400,6255539420,16210,16220,16230,16210,1124
|
|
20240216,130300,6237312700,16220,16220,16230,16220,123
|
|
20240216,130200,6235317630,16220,16220,16220,16220,138
|
|
20240216,130100,6233079270,16220,16220,16220,16220,242
|
|
20240216,130000,6229154030,16210,16220,16230,16210,242
|
|
20240216,125900,6225229940,16230,16230,16230,16230,473
|
|
20240216,125800,6217553150,16230,16230,16230,16230,40
|
|
20240216,125700,6216903950,16230,16260,16260,16230,1500
|
|
20240216,125600,6192538160,16260,16260,16260,16250,172
|
|
20240216,125500,6189742080,16260,16260,16270,16250,280
|
|
20240216,125400,6185189190,16250,16260,16270,16250,130
|
|
20240216,125300,6183075880,16260,16250,16260,16230,414
|
|
20240216,125200,6176349050,16240,16210,16240,16200,374
|
|
20240216,125100,6170282840,16220,16210,16220,16200,174
|
|
20240216,125000,6167462290,16200,16210,16210,16200,130
|
|
20240216,124900,6165356240,16210,16210,16210,16210,59
|
|
20240216,124800,6164399850,16190,16190,16210,16190,803
|
|
20240216,124700,6151394330,16180,16190,16190,16180,322
|
|
20240216,124600,6146181650,16180,16190,16210,16180,2292
|
|
20240216,124500,6109070210,16200,16190,16200,16180,353
|
|
20240216,124400,6103353160,16180,16210,16210,16180,1169
|
|
20240216,124300,6084417730,16210,16210,16230,16200,730
|
|
20240216,124200,6072578760,16200,16200,16200,16200,330
|
|
20240216,124100,6067232760,16200,16210,16210,16200,500
|
|
20240216,124000,6059128700,16210,16220,16220,16210,757
|
|
20240216,123900,6046853010,16220,16220,16240,16220,597
|
|
20240216,123800,6037166650,16220,16220,16240,16220,665
|
|
20240216,123700,6026372940,16230,16240,16240,16220,339
|
|
20240216,123600,6020869370,16240,16240,16260,16240,444
|
|
20240216,123500,6013656600,16240,16240,16270,16240,393
|
|
20240216,123400,6007269360,16240,16260,16280,16230,930
|
|
20240216,123300,5992151980,16260,16290,16300,16250,1475
|
|
20240216,123200,5968157490,16300,16180,16300,16180,2430
|
|
20240216,123100,5928662500,16170,16160,16170,16150,370
|
|
20240216,123000,5922681720,16150,16150,16160,16150,81
|
|
20240216,122900,5921373530,16140,16150,16150,16140,294
|
|
20240216,122800,5916626870,16140,16150,16170,16140,1041
|
|
20240216,122700,5899808670,16150,16160,16160,16150,105
|
|
20240216,122600,5898112910,16160,16150,16160,16140,337
|
|
20240216,122500,5892670160,16150,16150,16150,16140,1270
|
|
20240216,122400,5872163430,16150,16150,16150,16150,370
|
|
20240216,122300,5866187930,16150,16150,16160,16150,1667
|
|
20240216,122200,5839265590,16150,16150,16160,16150,2201
|
|
20240216,122100,5803719360,16150,16150,16160,16150,872
|
|
20240216,122000,5789636180,16160,16160,16160,16150,1760
|
|
20240216,121900,5761210330,16150,16160,16160,16150,149
|
|
20240216,121800,5758802740,16150,16160,16170,16150,1133
|
|
20240216,121700,5740500330,16160,16160,16160,16160,207
|
|
20240216,121600,5737155210,16160,16160,16160,16160,298
|
|
20240216,121500,5732339530,16160,16160,16160,16160,1147
|
|
20240216,121400,5713804010,16160,16160,16160,16160,122
|
|
20240216,121300,5711832490,16160,16160,16170,16160,1909
|
|
20240216,121200,5680981960,16160,16160,16170,16160,128
|
|
20240216,121100,5678913470,16160,16180,16180,16160,3480
|
|
20240216,121000,5622672860,16170,16180,16210,16160,2544
|
|
20240216,120900,5581510690,16170,16170,16170,16160,607
|
|
20240216,120800,5571697250,16160,16170,16180,16160,1113
|
|
20240216,120700,5553701020,16170,16180,16180,16170,257
|
|
20240216,120600,5549543250,16170,16170,16180,16170,481
|
|
20240216,120500,5541765270,16170,16160,16170,16150,537
|
|
20240216,120400,5533088850,16160,16170,16170,16150,195
|
|
20240216,120300,5529938510,16170,16160,16200,16160,968
|
|
20240216,120200,5514289910,16150,16140,16200,16140,1704
|
|
20240216,120100,5486751910,16140,16150,16180,16140,2397
|
|
20240216,120000,5448038490,16150,16170,16170,16150,324
|
|
20240216,115900,5442804490,16170,16170,16170,16150,168
|
|
20240216,115800,5440088410,16180,16170,16180,16140,2342
|
|
20240216,115700,5402254390,16170,16170,16180,16170,400
|
|
20240216,115600,5395783670,16170,16160,16170,16160,107
|
|
20240216,115500,5394053590,16160,16160,16170,16160,128
|
|
20240216,115400,5391985100,16170,16180,16180,16160,623
|
|
20240216,115300,5381913660,16160,16150,16180,16150,470
|
|
20240216,115200,5374319690,16170,16180,16180,16150,5387
|
|
20240216,115100,5287299650,16170,16190,16200,16170,357
|
|
20240216,115000,5281521350,16230,16160,16300,16160,2430
|
|
20240216,114900,5242081730,16160,16160,16190,16150,2893
|
|
20240216,114800,5195322200,16170,16160,16170,16160,2286
|
|
20240216,114700,5158374620,16170,16180,16180,16160,2865
|
|
20240216,114600,5112047320,16170,16200,16200,16170,4213
|
|
20240216,114500,5043849120,16200,16210,16220,16200,776
|
|
20240216,114400,5031270460,16210,16220,16220,16210,544
|
|
20240216,114300,5022452020,16220,16210,16220,16210,146
|
|
20240216,114200,5020085130,16210,16220,16220,16200,1257
|
|
20240216,114100,4999708770,16220,16210,16220,16210,155
|
|
20240216,114000,4997195960,16210,16210,16210,16210,356
|
|
20240216,113900,4991425200,16210,16200,16210,16200,680
|
|
20240216,113800,4980403390,16200,16200,16200,16200,408
|
|
20240216,113700,4973793790,16200,16200,16200,16190,1502
|
|
20240216,113600,4949473760,16190,16190,16200,16190,962
|
|
20240216,113500,4933897980,16190,16200,16200,16190,384
|
|
20240216,113400,4927678340,16200,16190,16200,16190,390
|
|
20240216,113300,4921362950,16210,16200,16210,16190,900
|
|
20240216,113200,4906784090,16200,16200,16210,16200,438
|
|
20240216,113100,4899688480,16200,16210,16210,16200,3
|
|
20240216,113000,4899639860,16200,16220,16220,16200,196
|
|
20240216,112900,4896461660,16200,16210,16210,16200,199
|
|
20240216,112800,4893236190,16200,16210,16210,16200,197
|
|
20240216,112700,4890043310,16210,16210,16210,16210,60
|
|
20240216,112600,4889070710,16200,16200,16200,16200,24
|
|
20240216,112500,4888681910,16200,16210,16210,16190,1192
|
|
20240216,112400,4869372020,16220,16210,16220,16200,659
|
|
20240216,112300,4858689000,16220,16200,16220,16190,2828
|
|
20240216,112200,4812876640,16200,16210,16210,16200,1683
|
|
20240216,112100,4785610340,16200,16250,16250,16200,227
|
|
20240216,112000,4781932840,16200,16230,16230,16200,3978
|
|
20240216,111900,4717417340,16230,16240,16240,16230,920
|
|
20240216,111800,4702485500,16240,16240,16240,16240,790
|
|
20240216,111700,4689655900,16240,16240,16240,16240,120
|
|
20240216,111600,4687707100,16240,16240,16240,16230,31
|
|
20240216,111500,4687203670,16230,16230,16240,16230,229
|
|
20240216,111400,4683486570,16230,16230,16230,16220,1000
|
|
20240216,111300,4667257720,16230,16270,16270,16230,444
|
|
20240216,111200,4660049760,16240,16240,16240,16240,69
|
|
20240216,111100,4658929200,16230,16230,16230,16230,268
|
|
20240216,111000,4654579560,16230,16230,16240,16220,162
|
|
20240216,110900,4651950130,16220,16220,16240,16220,806
|
|
20240216,110800,4638869770,16210,16240,16240,16210,1423
|
|
20240216,110700,4615779970,16240,16250,16250,16220,3389
|
|
20240216,110600,4560745260,16250,16270,16270,16250,680
|
|
20240216,110500,4549687770,16260,16290,16310,16260,539
|
|
20240216,110400,4540914980,16280,16300,16310,16280,702
|
|
20240216,110300,4529473750,16300,16290,16300,16290,141
|
|
20240216,110200,4527176740,16290,16280,16290,16280,352
|
|
20240216,110100,4521444030,16280,16300,16300,16280,1098
|
|
20240216,110000,4503563390,16300,16290,16300,16280,1652
|
|
20240216,105900,4476654270,16300,16300,16300,16280,244
|
|
20240216,105800,4472680170,16280,16290,16290,16280,304
|
|
20240216,105700,4467728510,16290,16300,16300,16280,1773
|
|
20240216,105600,4438842990,16300,16290,16310,16280,416
|
|
20240216,105500,4432062960,16290,16230,16290,16220,2437
|
|
20240216,105400,4392461340,16220,16200,16220,16190,2649
|
|
20240216,105300,4349534570,16200,16210,16220,16200,2212
|
|
20240216,105200,4313690640,16210,16220,16220,16210,461
|
|
20240216,105100,4306216300,16220,16230,16230,16210,839
|
|
20240216,105000,4292607790,16230,16240,16240,16230,1398
|
|
20240216,104900,4269917330,16240,16250,16250,16240,113
|
|
20240216,104800,4268081890,16250,16260,16260,16250,406
|
|
20240216,104700,4261483950,16230,16230,16260,16220,1530
|
|
20240216,104600,4236646060,16220,16220,16220,16200,2192
|
|
20240216,104500,4201126370,16220,16220,16220,16210,689
|
|
20240216,104400,4189954000,16220,16210,16220,16210,759
|
|
20240216,104300,4177648040,16210,16220,16230,16200,2152
|
|
20240216,104200,4142753350,16230,16260,16260,16220,6067
|
|
20240216,104100,4044213660,16260,16260,16260,16250,556
|
|
20240216,104000,4035176440,16250,16270,16270,16250,2889
|
|
20240216,103900,3988191590,16280,16260,16280,16260,378
|
|
20240216,103800,3982042340,16270,16270,16280,16270,1308
|
|
20240216,103700,3960761080,16270,16320,16320,16270,1109
|
|
20240216,103600,3942699550,16320,16310,16320,16300,2010
|
|
20240216,103500,3909920700,16300,16290,16300,16290,356
|
|
20240216,103400,3904120380,16290,16270,16290,16270,996
|
|
20240216,103300,3887911250,16270,16290,16290,16260,1985
|
|
20240216,103200,3855604100,16290,16290,16300,16290,798
|
|
20240216,103100,3842603970,16290,16290,16290,16280,497
|
|
20240216,103000,3834509490,16300,16270,16300,16270,208
|
|
20240216,102900,3831123060,16280,16300,16300,16280,401
|
|
20240216,102800,3824591560,16300,16300,16300,16300,18
|
|
20240216,102700,3824298160,16300,16310,16310,16300,290
|
|
20240216,102600,3819570570,16310,16360,16360,16300,5309
|
|
20240216,102500,3732916260,16360,16360,16360,16350,39
|
|
20240216,102400,3732278470,16380,16330,16400,16330,1270
|
|
20240216,102300,3711494660,16330,16350,16350,16330,611
|
|
20240216,102200,3701512610,16340,16350,16350,16340,211
|
|
20240216,102100,3698064280,16350,16340,16350,16330,994
|
|
20240216,102000,3681817530,16330,16330,16340,16330,6144
|
|
20240216,101900,3581480790,16330,16310,16330,16300,268
|
|
20240216,101800,3577109100,16300,16310,16330,16300,2765
|
|
20240216,101700,3531984880,16300,16310,16330,16300,441
|
|
20240216,101600,3524790270,16300,16310,16310,16300,521
|
|
20240216,101500,3516293410,16330,16300,16330,16300,813
|
|
20240216,101400,3503018910,16300,16330,16330,16260,3473
|
|
20240216,101300,3446453420,16330,16350,16350,16320,984
|
|
20240216,101200,3430380630,16350,16370,16370,16350,2369
|
|
20240216,101100,3391644200,16370,16380,16390,16360,742
|
|
20240216,101000,3379497460,16360,16360,16360,16350,589
|
|
20240216,100900,3369861560,16380,16350,16380,16350,153
|
|
20240216,100800,3367357370,16350,16400,16410,16350,2232
|
|
20240216,100700,3330766740,16410,16390,16430,16390,978
|
|
20240216,100600,3314719340,16380,16400,16420,16380,1205
|
|
20240216,100500,3294956300,16370,16330,16390,16320,3529
|
|
20240216,100400,3237265890,16330,16340,16350,16320,573
|
|
20240216,100300,3227906300,16330,16300,16330,16280,870
|
|
20240216,100200,3213720020,16280,16300,16300,16280,629
|
|
20240216,100100,3203473120,16300,16250,16300,16250,2260
|
|
20240216,100000,3166676060,16250,16250,16260,16240,1847
|
|
20240216,095900,3136665700,16280,16290,16300,16250,4614
|
|
20240216,095800,3061509290,16300,16250,16300,16250,1710
|
|
20240216,095700,3033671730,16280,16220,16280,16190,2907
|
|
20240216,095600,2986461460,16220,16190,16240,16180,3443
|
|
20240216,095500,2930667920,16200,16170,16240,16170,5454
|
|
20240216,095400,2842374900,16170,16230,16240,16160,9580
|
|
20240216,095300,2687167280,16240,16240,16240,16220,6198
|
|
20240216,095200,2586583270,16260,16270,16280,16240,6641
|
|
20240216,095100,2478674820,16270,16280,16290,16260,2949
|
|
20240216,095000,2430694970,16290,16310,16330,16280,7780
|
|
20240216,094900,2303870610,16320,16310,16330,16310,2346
|
|
20240216,094800,2265603100,16320,16360,16360,16310,6491
|
|
20240216,094700,2159504930,16360,16360,16370,16350,1169
|
|
20240216,094600,2140385630,16360,16400,16400,16360,9836
|
|
20240216,094500,1979275660,16400,16410,16430,16400,849
|
|
20240216,094400,1965344590,16410,16420,16420,16400,846
|
|
20240216,094300,1951465590,16430,16420,16470,16410,1260
|
|
20240216,094200,1930778050,16420,16470,16480,16420,1003
|
|
20240216,094100,1914295770,16460,16500,16500,16460,727
|
|
20240216,094000,1902309380,16500,16460,16500,16460,1723
|
|
20240216,093900,1873922290,16440,16440,16450,16410,1912
|
|
20240216,093800,1842511410,16440,16400,16440,16400,2436
|
|
20240216,093700,1802503840,16400,16440,16440,16400,1353
|
|
20240216,093600,1780302260,16440,16470,16470,16440,567
|
|
20240216,093500,1770975060,16470,16430,16470,16420,1643
|
|
20240216,093400,1743953870,16400,16390,16450,16390,2035
|
|
20240216,093300,1710552750,16380,16400,16400,16380,1583
|
|
20240216,093200,1684602050,16400,16390,16400,16380,3623
|
|
20240216,093100,1625224740,16390,16420,16440,16390,7679
|
|
20240216,093000,1499221770,16430,16410,16440,16410,1648
|
|
20240216,092900,1472160810,16410,16400,16450,16400,760
|
|
20240216,092800,1459680590,16400,16430,16450,16400,5072
|
|
20240216,092700,1376436490,16430,16440,16450,16430,2733
|
|
20240216,092600,1331531170,16430,16460,16490,16430,2836
|
|
20240216,092500,1284885860,16470,16470,16470,16440,1905
|
|
20240216,092400,1253528070,16470,16470,16470,16460,2600
|
|
20240216,092300,1210730630,16470,16490,16490,16460,961
|
|
20240216,092200,1194901500,16490,16500,16530,16470,3786
|
|
20240216,092100,1132444510,16470,16500,16510,16470,950
|
|
20240216,092000,1116780450,16500,16450,16530,16420,3265
|
|
20240216,091900,1062957180,16450,16390,16450,16380,1667
|
|
20240216,091800,1035626500,16390,16420,16430,16380,3083
|
|
20240216,091700,985060430,16430,16490,16490,16430,484
|
|
20240216,091600,977099340,16490,16520,16530,16430,2068
|
|
20240216,091500,943093190,16490,16440,16510,16410,3185
|
|
20240216,091400,890747000,16430,16440,16440,16430,1942
|
|
20240216,091300,858831030,16460,16450,16470,16440,693
|
|
20240216,091200,847430610,16470,16490,16490,16440,453
|
|
20240216,091100,839974320,16470,16460,16470,16430,2447
|
|
20240216,091000,799725260,16470,16540,16540,16450,2340
|
|
20240216,090900,761169540,16540,16490,16550,16480,3275
|
|
20240216,090800,707132310,16490,16490,16560,16480,1661
|
|
20240216,090700,679713970,16480,16510,16550,16470,1790
|
|
20240216,090600,650179450,16500,16460,16590,16440,2283
|
|
20240216,090500,612516070,16430,16400,16460,16370,5174
|
|
20240216,090400,527601800,16420,16500,16500,16350,7329
|
|
20240216,090300,407341660,16470,16470,16510,16410,1977
|
|
20240216,090200,374839850,16400,16590,16590,16390,10839
|
|
20240216,090100,196826860,16590,16500,16590,16420,2932
|
|
20240216,090000,148545840,16510,16700,16700,16510,8931
|