632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,192800,12021734370,15650,15650,15650,15650,0
|
|
20240221,192700,12021734370,15650,15650,15650,15650,0
|
|
20240221,192600,12021734370,15650,15650,15650,15650,0
|
|
20240221,192500,12021734370,15650,15650,15650,15650,0
|
|
20240221,192400,12021734370,15650,15650,15650,15650,0
|
|
20240221,192300,12021734370,15650,15650,15650,15650,0
|
|
20240221,192200,12021734370,15650,15650,15650,15650,0
|
|
20240221,192100,12021734370,15650,15650,15650,15650,0
|
|
20240221,192000,12021734370,15650,15650,15650,15650,0
|
|
20240221,191900,12021734370,15650,15650,15650,15650,0
|
|
20240221,191800,12021734370,15650,15650,15650,15650,0
|
|
20240221,191700,12021734370,15650,15650,15650,15650,0
|
|
20240221,191600,12021734370,15650,15650,15650,15650,0
|
|
20240221,191500,12021734370,15650,15650,15650,15650,0
|
|
20240221,191400,12021734370,15650,15650,15650,15650,0
|
|
20240221,191300,12021734370,15650,15650,15650,15650,0
|
|
20240221,191200,12021734370,15650,15650,15650,15650,0
|
|
20240221,191100,12021734370,15650,15650,15650,15650,0
|
|
20240221,191000,12021734370,15650,15650,15650,15650,0
|
|
20240221,190900,12021734370,15650,15650,15650,15650,0
|
|
20240221,190800,12021734370,15650,15650,15650,15650,0
|
|
20240221,190700,12021734370,15650,15650,15650,15650,0
|
|
20240221,190600,12021734370,15650,15650,15650,15650,0
|
|
20240221,190500,12021734370,15650,15650,15650,15650,0
|
|
20240221,190400,12021734370,15650,15650,15650,15650,0
|
|
20240221,190300,12021734370,15650,15650,15650,15650,0
|
|
20240221,190200,12021734370,15650,15650,15650,15650,0
|
|
20240221,190100,12021734370,15650,15650,15650,15650,0
|
|
20240221,190000,12021734370,15650,15650,15650,15650,0
|
|
20240221,185900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,185800,12021734370,15650,15650,15650,15650,0
|
|
20240221,185700,12021734370,15650,15650,15650,15650,0
|
|
20240221,185600,12021734370,15650,15650,15650,15650,0
|
|
20240221,185500,12021734370,15650,15650,15650,15650,0
|
|
20240221,185400,12021734370,15650,15650,15650,15650,0
|
|
20240221,185300,12021734370,15650,15650,15650,15650,0
|
|
20240221,185200,12021734370,15650,15650,15650,15650,0
|
|
20240221,185100,12021734370,15650,15650,15650,15650,0
|
|
20240221,185000,12021734370,15650,15650,15650,15650,0
|
|
20240221,184900,12021734370,15650,15650,15650,15650,0
|
|
20240221,184800,12021734370,15650,15650,15650,15650,0
|
|
20240221,184700,12021734370,15650,15650,15650,15650,0
|
|
20240221,184600,12021734370,15650,15650,15650,15650,0
|
|
20240221,184500,12021734370,15650,15650,15650,15650,0
|
|
20240221,184400,12021734370,15650,15650,15650,15650,0
|
|
20240221,184300,12021734370,15650,15650,15650,15650,0
|
|
20240221,184200,12021734370,15650,15650,15650,15650,0
|
|
20240221,184100,12021734370,15650,15650,15650,15650,0
|
|
20240221,184000,12021734370,15650,15650,15650,15650,0
|
|
20240221,183900,12021734370,15650,15650,15650,15650,0
|
|
20240221,183800,12021734370,15650,15650,15650,15650,0
|
|
20240221,183700,12021734370,15650,15650,15650,15650,0
|
|
20240221,183600,12021734370,15650,15650,15650,15650,0
|
|
20240221,183500,12021734370,15650,15650,15650,15650,0
|
|
20240221,183400,12021734370,15650,15650,15650,15650,0
|
|
20240221,183300,12021734370,15650,15650,15650,15650,0
|
|
20240221,183200,12021734370,15650,15650,15650,15650,0
|
|
20240221,183100,12021734370,15650,15650,15650,15650,0
|
|
20240221,183000,12021734370,15650,15650,15650,15650,0
|
|
20240221,182900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,182800,12021734370,15650,15650,15650,15650,0
|
|
20240221,182700,12021734370,15650,15650,15650,15650,0
|
|
20240221,182600,12021734370,15650,15650,15650,15650,0
|
|
20240221,182500,12021734370,15650,15650,15650,15650,0
|
|
20240221,182400,12021734370,15650,15650,15650,15650,0
|
|
20240221,182300,12021734370,15650,15650,15650,15650,0
|
|
20240221,182200,12021734370,15650,15650,15650,15650,0
|
|
20240221,182100,12021734370,15650,15650,15650,15650,0
|
|
20240221,182000,12021734370,15650,15650,15650,15650,0
|
|
20240221,181900,12021734370,15650,15650,15650,15650,0
|
|
20240221,181800,12021734370,15650,15650,15650,15650,0
|
|
20240221,181700,12021734370,15650,15650,15650,15650,0
|
|
20240221,181600,12021734370,15650,15650,15650,15650,0
|
|
20240221,181500,12021734370,15650,15650,15650,15650,0
|
|
20240221,181400,12021734370,15650,15650,15650,15650,0
|
|
20240221,181300,12021734370,15650,15650,15650,15650,0
|
|
20240221,181200,12021734370,15650,15650,15650,15650,0
|
|
20240221,181100,12021734370,15650,15650,15650,15650,0
|
|
20240221,181000,12021734370,15650,15650,15650,15650,0
|
|
20240221,180900,12021734370,15650,15650,15650,15650,0
|
|
20240221,180800,12021734370,15650,15650,15650,15650,0
|
|
20240221,180700,12021734370,15650,15650,15650,15650,0
|
|
20240221,180600,12021734370,15650,15650,15650,15650,0
|
|
20240221,180500,12021734370,15650,15650,15650,15650,0
|
|
20240221,180400,12021734370,15650,15650,15650,15650,0
|
|
20240221,180300,12021734370,15650,15650,15650,15650,0
|
|
20240221,180200,12021734370,15650,15650,15650,15650,0
|
|
20240221,180100,12021734370,15650,15650,15650,15650,0
|
|
20240221,180000,12021734370,15650,15650,15650,15650,0
|
|
20240221,175900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,175800,12021734370,15650,15650,15650,15650,0
|
|
20240221,175700,12021734370,15650,15650,15650,15650,0
|
|
20240221,175600,12021734370,15650,15650,15650,15650,0
|
|
20240221,175500,12021734370,15650,15650,15650,15650,0
|
|
20240221,175400,12021734370,15650,15650,15650,15650,0
|
|
20240221,175300,12021734370,15650,15650,15650,15650,0
|
|
20240221,175200,12021734370,15650,15650,15650,15650,0
|
|
20240221,175100,12021734370,15650,15650,15650,15650,0
|
|
20240221,175000,12021734370,15650,15650,15650,15650,0
|
|
20240221,174900,12021734370,15650,15650,15650,15650,0
|
|
20240221,174800,12021734370,15650,15650,15650,15650,0
|
|
20240221,174700,12021734370,15650,15650,15650,15650,0
|
|
20240221,174600,12021734370,15650,15650,15650,15650,0
|
|
20240221,174500,12021734370,15650,15650,15650,15650,0
|
|
20240221,174400,12021734370,15650,15650,15650,15650,0
|
|
20240221,174300,12021734370,15650,15650,15650,15650,0
|
|
20240221,174200,12021734370,15650,15650,15650,15650,0
|
|
20240221,174100,12021734370,15650,15650,15650,15650,0
|
|
20240221,174000,12021734370,15650,15650,15650,15650,0
|
|
20240221,173900,12021734370,15650,15650,15650,15650,0
|
|
20240221,173800,12021734370,15650,15650,15650,15650,0
|
|
20240221,173700,12021734370,15650,15650,15650,15650,0
|
|
20240221,173600,12021734370,15650,15650,15650,15650,0
|
|
20240221,173500,12021734370,15650,15650,15650,15650,0
|
|
20240221,173400,12021734370,15650,15650,15650,15650,0
|
|
20240221,173300,12021734370,15650,15650,15650,15650,0
|
|
20240221,173200,12021734370,15650,15650,15650,15650,0
|
|
20240221,173100,12021734370,15650,15650,15650,15650,0
|
|
20240221,173000,12021734370,15650,15650,15650,15650,0
|
|
20240221,172900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,172800,12021734370,15650,15650,15650,15650,0
|
|
20240221,172700,12021734370,15650,15650,15650,15650,0
|
|
20240221,172600,12021734370,15650,15650,15650,15650,0
|
|
20240221,172500,12021734370,15650,15650,15650,15650,0
|
|
20240221,172400,12021734370,15650,15650,15650,15650,0
|
|
20240221,172300,12021734370,15650,15650,15650,15650,0
|
|
20240221,172200,12021734370,15650,15650,15650,15650,0
|
|
20240221,172100,12021734370,15650,15650,15650,15650,0
|
|
20240221,172000,12021734370,15650,15650,15650,15650,0
|
|
20240221,171900,12021734370,15650,15650,15650,15650,0
|
|
20240221,171800,12021734370,15650,15650,15650,15650,0
|
|
20240221,171700,12021734370,15650,15650,15650,15650,0
|
|
20240221,171600,12021734370,15650,15650,15650,15650,0
|
|
20240221,171500,12021734370,15650,15650,15650,15650,0
|
|
20240221,171400,12021734370,15650,15650,15650,15650,0
|
|
20240221,171300,12021734370,15650,15650,15650,15650,0
|
|
20240221,171200,12021734370,15650,15650,15650,15650,0
|
|
20240221,171100,12021734370,15650,15650,15650,15650,0
|
|
20240221,171000,12021734370,15650,15650,15650,15650,0
|
|
20240221,170900,12021734370,15650,15650,15650,15650,0
|
|
20240221,170800,12021734370,15650,15650,15650,15650,0
|
|
20240221,170700,12021734370,15650,15650,15650,15650,0
|
|
20240221,170600,12021734370,15650,15650,15650,15650,0
|
|
20240221,170500,12021734370,15650,15650,15650,15650,0
|
|
20240221,170400,12021734370,15650,15650,15650,15650,0
|
|
20240221,170300,12021734370,15650,15650,15650,15650,0
|
|
20240221,170200,12021734370,15650,15650,15650,15650,0
|
|
20240221,170100,12021734370,15650,15650,15650,15650,0
|
|
20240221,170000,12021734370,15650,15650,15650,15650,0
|
|
20240221,165900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,165800,12021734370,15650,15650,15650,15650,0
|
|
20240221,165700,12021734370,15650,15650,15650,15650,0
|
|
20240221,165600,12021734370,15650,15650,15650,15650,0
|
|
20240221,165500,12021734370,15650,15650,15650,15650,0
|
|
20240221,165400,12021734370,15650,15650,15650,15650,0
|
|
20240221,165300,12021734370,15650,15650,15650,15650,0
|
|
20240221,165200,12021734370,15650,15650,15650,15650,0
|
|
20240221,165100,12021734370,15650,15650,15650,15650,0
|
|
20240221,165000,12021734370,15650,15650,15650,15650,0
|
|
20240221,164900,12021734370,15650,15650,15650,15650,0
|
|
20240221,164800,12021734370,15650,15650,15650,15650,0
|
|
20240221,164700,12021734370,15650,15650,15650,15650,0
|
|
20240221,164600,12021734370,15650,15650,15650,15650,0
|
|
20240221,164500,12021734370,15650,15650,15650,15650,0
|
|
20240221,164400,12021734370,15650,15650,15650,15650,0
|
|
20240221,164300,12021734370,15650,15650,15650,15650,0
|
|
20240221,164200,12021734370,15650,15650,15650,15650,0
|
|
20240221,164100,12021734370,15650,15650,15650,15650,0
|
|
20240221,164000,12021734370,15650,15650,15650,15650,0
|
|
20240221,163900,12021734370,15650,15650,15650,15650,0
|
|
20240221,163800,12021734370,15650,15650,15650,15650,0
|
|
20240221,163700,12021734370,15650,15650,15650,15650,0
|
|
20240221,163600,12021734370,15650,15650,15650,15650,0
|
|
20240221,163500,12021734370,15650,15650,15650,15650,0
|
|
20240221,163400,12021734370,15650,15650,15650,15650,0
|
|
20240221,163300,12021734370,15650,15650,15650,15650,0
|
|
20240221,163200,12021734370,15650,15650,15650,15650,0
|
|
20240221,163100,12021734370,15650,15650,15650,15650,0
|
|
20240221,163000,12021734370,15650,15650,15650,15650,0
|
|
20240221,162900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,162800,12021734370,15650,15650,15650,15650,0
|
|
20240221,162700,12021734370,15650,15650,15650,15650,0
|
|
20240221,162600,12021734370,15650,15650,15650,15650,0
|
|
20240221,162500,12021734370,15650,15650,15650,15650,0
|
|
20240221,162400,12021734370,15650,15650,15650,15650,0
|
|
20240221,162300,12021734370,15650,15650,15650,15650,0
|
|
20240221,162200,12021734370,15650,15650,15650,15650,0
|
|
20240221,162100,12021734370,15650,15650,15650,15650,0
|
|
20240221,162000,12021734370,15650,15650,15650,15650,0
|
|
20240221,161900,12021734370,15650,15650,15650,15650,0
|
|
20240221,161800,12021734370,15650,15650,15650,15650,0
|
|
20240221,161700,12021734370,15650,15650,15650,15650,0
|
|
20240221,161600,12021734370,15650,15650,15650,15650,0
|
|
20240221,161500,12021734370,15650,15650,15650,15650,0
|
|
20240221,161400,12021734370,15650,15650,15650,15650,0
|
|
20240221,161300,12021734370,15650,15650,15650,15650,0
|
|
20240221,161200,12021734370,15650,15650,15650,15650,0
|
|
20240221,161100,12021734370,15650,15650,15650,15650,0
|
|
20240221,161000,12021734370,15650,15650,15650,15650,0
|
|
20240221,160900,12021734370,15650,15650,15650,15650,0
|
|
20240221,160800,12021734370,15650,15650,15650,15650,0
|
|
20240221,160700,12021734370,15650,15650,15650,15650,0
|
|
20240221,160600,12021734370,15650,15650,15650,15650,0
|
|
20240221,160500,12021734370,15650,15650,15650,15650,0
|
|
20240221,160400,12021734370,15650,15650,15650,15650,0
|
|
20240221,160300,12021734370,15650,15650,15650,15650,0
|
|
20240221,160200,12021734370,15650,15650,15650,15650,0
|
|
20240221,160100,12021734370,15650,15650,15650,15650,0
|
|
20240221,160000,12021734370,15650,15650,15650,15650,0
|
|
20240221,155900,12021734370,15650,15650,15650,15650,7608
|
|
20240221,155800,12021734370,15650,15650,15650,15650,0
|
|
20240221,155700,12021734370,15650,15650,15650,15650,0
|
|
20240221,155600,12021734370,15650,15650,15650,15650,0
|
|
20240221,155500,12021734370,15650,15650,15650,15650,0
|
|
20240221,155400,12021734370,15650,15650,15650,15650,0
|
|
20240221,155300,12021734370,15650,15650,15650,15650,0
|
|
20240221,155200,12021734370,15650,15650,15650,15650,0
|
|
20240221,155100,12021734370,15650,15650,15650,15650,0
|
|
20240221,155000,12021734370,15650,15650,15650,15650,0
|
|
20240221,154900,12021734370,15650,15650,15650,15650,0
|
|
20240221,154800,12021734370,15650,15650,15650,15650,0
|
|
20240221,154700,12021734370,15650,15650,15650,15650,0
|
|
20240221,154600,12021734370,15650,15650,15650,15650,0
|
|
20240221,154500,12021734370,15650,15650,15650,15650,0
|
|
20240221,154400,12021734370,15650,15650,15650,15650,0
|
|
20240221,154300,12021734370,15650,15650,15650,15650,0
|
|
20240221,154200,12021734370,15650,15650,15650,15650,0
|
|
20240221,154100,12021734370,15650,15650,15650,15650,0
|
|
20240221,154000,12021734370,15650,15650,15650,15650,0
|
|
20240221,153900,12021734370,15650,15650,15650,15650,0
|
|
20240221,153800,12021734370,15650,15650,15650,15650,0
|
|
20240221,153700,12021734370,15650,15650,15650,15650,0
|
|
20240221,153600,12021734370,15650,15650,15650,15650,0
|
|
20240221,153500,12021734370,15650,15650,15650,15650,0
|
|
20240221,153400,12021734370,15650,15650,15650,15650,0
|
|
20240221,153300,12021734370,15650,15650,15650,15650,0
|
|
20240221,153200,12021734370,15650,15650,15650,15650,0
|
|
20240221,153100,12021734370,15650,15650,15650,15650,0
|
|
20240221,153000,12021734370,15650,15650,15650,15650,7608
|
|
20240221,152900,11902669170,15650,15650,15650,15650,0
|
|
20240221,152800,11902669170,15650,15650,15650,15650,0
|
|
20240221,152700,11902669170,15650,15650,15650,15650,0
|
|
20240221,152600,11902669170,15650,15650,15650,15650,0
|
|
20240221,152500,11902669170,15650,15650,15650,15650,0
|
|
20240221,152400,11902669170,15650,15650,15650,15650,0
|
|
20240221,152300,11902669170,15650,15650,15650,15650,0
|
|
20240221,152200,11902669170,15650,15650,15650,15650,0
|
|
20240221,152100,11902669170,15650,15650,15650,15650,0
|
|
20240221,152000,11902669170,15650,15650,15650,15650,0
|
|
20240221,151900,11902669170,15650,15680,15690,15630,1255
|
|
20240221,151800,11883024690,15680,15630,15680,15620,4954
|
|
20240221,151700,11805518250,15630,15620,15650,15610,1290
|
|
20240221,151600,11785357000,15620,15630,15630,15610,1206
|
|
20240221,151500,11766516930,15630,15640,15640,15620,946
|
|
20240221,151400,11751730300,15640,15640,15640,15630,625
|
|
20240221,151300,11741956780,15630,15630,15640,15630,500
|
|
20240221,151200,11734141180,15630,15620,15630,15620,304
|
|
20240221,151100,11729390460,15620,15610,15630,15610,1324
|
|
20240221,151000,11708709860,15620,15640,15640,15620,1524
|
|
20240221,150900,11684884580,15640,15650,15660,15640,1467
|
|
20240221,150800,11661933240,15650,15660,15660,15650,92
|
|
20240221,150700,11660492640,15660,15680,15680,15650,304
|
|
20240221,150600,11655729290,15640,15650,15690,15640,1636
|
|
20240221,150500,11630127660,15640,15680,15680,15640,1331
|
|
20240221,150400,11609307920,15690,15650,15690,15650,642
|
|
20240221,150300,11599247320,15670,15640,15670,15640,1834
|
|
20240221,150200,11570542430,15630,15640,15640,15630,346
|
|
20240221,150100,11565131270,15650,15620,15650,15620,945
|
|
20240221,150000,11550351800,15620,15630,15640,15620,897
|
|
20240221,145900,11536326860,15630,15600,15640,15600,1388
|
|
20240221,145800,11514635170,15600,15620,15620,15590,388
|
|
20240221,145700,11508582370,15590,15620,15620,15590,1043
|
|
20240221,145600,11492302810,15620,15580,15630,15560,4073
|
|
20240221,145500,11428742490,15580,15540,15580,15540,885
|
|
20240221,145400,11414975840,15560,15560,15570,15540,4701
|
|
20240221,145300,11341877930,15570,15560,15570,15550,2427
|
|
20240221,145200,11304111180,15560,15570,15580,15560,1082
|
|
20240221,145100,11287265480,15570,15580,15580,15570,889
|
|
20240221,145000,11273422580,15570,15580,15590,15570,5074
|
|
20240221,144900,11194395990,15600,15580,15600,15570,1457
|
|
20240221,144800,11171686240,15580,15580,15590,15570,1352
|
|
20240221,144700,11150625580,15600,15610,15610,15580,3154
|
|
20240221,144600,11101460370,15610,15600,15610,15590,1048
|
|
20240221,144500,11085109270,15600,15600,15600,15590,577
|
|
20240221,144400,11076110490,15600,15620,15620,15590,1505
|
|
20240221,144300,11052620420,15620,15630,15630,15620,197
|
|
20240221,144200,11049541930,15630,15640,15640,15630,392
|
|
20240221,144100,11043413970,15640,15640,15640,15610,514
|
|
20240221,144000,11035378930,15640,15610,15640,15600,1327
|
|
20240221,143900,11014663320,15610,15600,15610,15600,2009
|
|
20240221,143800,10983321510,15610,15640,15640,15610,1810
|
|
20240221,143700,10955050510,15630,15640,15650,15630,218
|
|
20240221,143600,10951642520,15640,15640,15660,15620,1151
|
|
20240221,143500,10933649810,15670,15660,15670,15640,779
|
|
20240221,143400,10921460640,15650,15660,15670,15650,691
|
|
20240221,143300,10910643540,15660,15650,15660,15640,788
|
|
20240221,143200,10898315260,15660,15640,15660,15640,372
|
|
20240221,143100,10892495180,15650,15640,15650,15630,252
|
|
20240221,143000,10888554060,15640,15630,15640,15620,667
|
|
20240221,142900,10878130960,15620,15620,15630,15620,377
|
|
20240221,142800,10872242170,15630,15630,15630,15620,431
|
|
20240221,142700,10865509580,15630,15640,15640,15620,400
|
|
20240221,142600,10859257750,15630,15640,15640,15620,1716
|
|
20240221,142500,10832435100,15640,15670,15670,15640,1813
|
|
20240221,142400,10804062640,15640,15650,15690,15640,434
|
|
20240221,142300,10797272540,15640,15640,15650,15640,1434
|
|
20240221,142200,10774834220,15650,15650,15650,15640,833
|
|
20240221,142100,10761803560,15650,15660,15670,15640,2154
|
|
20240221,142000,10728094720,15660,15680,15680,15650,1976
|
|
20240221,141900,10697119820,15680,15690,15700,15680,723
|
|
20240221,141800,10685778700,15710,15700,15710,15670,359
|
|
20240221,141700,10680147850,15670,15710,15710,15670,1312
|
|
20240221,141600,10659551300,15710,15690,15710,15680,931
|
|
20240221,141500,10644937060,15700,15700,15700,15690,270
|
|
20240221,141400,10640700160,15700,15690,15700,15690,439
|
|
20240221,141300,10633810850,15700,15710,15710,15700,240
|
|
20240221,141200,10630042820,15700,15710,15720,15700,608
|
|
20240221,141100,10620496140,15700,15720,15720,15700,2379
|
|
20240221,141000,10583108940,15720,15730,15740,15720,1118
|
|
20240221,140900,10565522800,15740,15740,15740,15730,120
|
|
20240221,140800,10563634760,15730,15740,15740,15730,386
|
|
20240221,140700,10557562900,15740,15730,15740,15730,742
|
|
20240221,140600,10545891120,15730,15720,15750,15720,561
|
|
20240221,140500,10537065860,15730,15760,15770,15720,1704
|
|
20240221,140400,10510238710,15750,15770,15770,15750,2315
|
|
20240221,140300,10473743540,15770,15800,15800,15770,1176
|
|
20240221,140200,10455179560,15800,15810,15820,15800,1556
|
|
20240221,140100,10430590650,15810,15810,15820,15810,498
|
|
20240221,140000,10422717140,15820,15820,15820,15810,439
|
|
20240221,135900,10415776230,15820,15820,15830,15810,457
|
|
20240221,135800,10408548860,15820,15820,15820,15810,657
|
|
20240221,135700,10398156630,15830,15800,15830,15800,1003
|
|
20240221,135600,10382297570,15800,15840,15840,15790,3185
|
|
20240221,135500,10331947100,15850,15830,15860,15810,498
|
|
20240221,135400,10324067820,15820,15820,15870,15820,993
|
|
20240221,135300,10308343950,15850,15850,15850,15820,247
|
|
20240221,135200,10304435540,15810,15800,15860,15790,1081
|
|
20240221,135100,10287350190,15800,15900,15900,15800,4490
|
|
20240221,135000,10216248500,15900,15920,15930,15900,3300
|
|
20240221,134900,10163724190,15920,15930,15930,15920,1211
|
|
20240221,134800,10144439330,15930,15940,15950,15920,3176
|
|
20240221,134700,10093835970,15950,15960,15960,15930,3444
|
|
20240221,134600,10038927310,15960,15980,15990,15930,5574
|
|
20240221,134500,9949988520,15990,15980,16000,15970,6877
|
|
20240221,134400,9840032730,15970,15890,15970,15890,7890
|
|
20240221,134300,9714195790,15870,15850,15910,15810,4451
|
|
20240221,134200,9643600540,15810,15830,15860,15670,7599
|
|
20240221,134100,9523435630,15670,15650,15840,15650,3484
|
|
20240221,134000,9468586900,15640,15650,15650,15640,370
|
|
20240221,133900,9462796530,15640,15640,15640,15630,562
|
|
20240221,133800,9454006930,15640,15580,15660,15580,1749
|
|
20240221,133700,9426651080,15580,15570,15600,15570,855
|
|
20240221,133600,9413321050,15570,15580,15590,15570,1599
|
|
20240221,133500,9388411560,15590,15570,15590,15570,76
|
|
20240221,133400,9387228220,15570,15600,15600,15550,608
|
|
20240221,133300,9377765800,15600,15550,15600,15550,4383
|
|
20240221,133200,9309490600,15550,15560,15570,15550,1977
|
|
20240221,133100,9278738140,15560,15580,15580,15560,740
|
|
20240221,133000,9267215380,15580,15580,15580,15580,156
|
|
20240221,132900,9264784900,15580,15580,15590,15580,180
|
|
20240221,132800,9261980440,15580,15590,15600,15580,815
|
|
20240221,132700,9249271370,15590,15590,15600,15590,192
|
|
20240221,132600,9246277970,15590,15590,15590,15590,10
|
|
20240221,132500,9246122070,15580,15600,15610,15580,244
|
|
20240221,132400,9242315750,15620,15610,15620,15600,206
|
|
20240221,132300,9239100590,15600,15600,15600,15600,503
|
|
20240221,132200,9231253790,15580,15590,15600,15580,152
|
|
20240221,132100,9228884070,15580,15580,15600,15580,80
|
|
20240221,132000,9227637650,15600,15580,15600,15560,2984
|
|
20240221,131900,9181176520,15570,15580,15580,15570,526
|
|
20240221,131800,9172984810,15570,15580,15600,15570,2869
|
|
20240221,131700,9128278800,15580,15610,15620,15580,1768
|
|
20240221,131600,9100714830,15610,15610,15620,15610,1242
|
|
20240221,131500,9081327200,15610,15630,15630,15600,1775
|
|
20240221,131400,9053602730,15630,15620,15640,15620,434
|
|
20240221,131300,9046819210,15640,15620,15640,15620,710
|
|
20240221,131200,9035727760,15620,15620,15630,15620,169
|
|
20240221,131100,9033087420,15630,15600,15640,15590,236
|
|
20240221,131000,9029404870,15590,15590,15640,15590,976
|
|
20240221,130900,9014175000,15590,15610,15610,15590,115
|
|
20240221,130800,9012380900,15590,15590,15600,15580,1727
|
|
20240221,130700,8985451640,15580,15590,15600,15580,2493
|
|
20240221,130600,8946596840,15590,15620,15620,15590,4372
|
|
20240221,130500,8878378990,15620,15630,15630,15610,261
|
|
20240221,130400,8874302230,15610,15620,15620,15610,483
|
|
20240221,130300,8866758000,15610,15620,15620,15610,547
|
|
20240221,130200,8858218310,15620,15630,15630,15610,1135
|
|
20240221,130100,8840483930,15640,15640,15640,15640,251
|
|
20240221,130000,8836558290,15640,15640,15650,15640,147
|
|
20240221,125900,8834259100,15630,15650,15650,15630,292
|
|
20240221,125800,8829691870,15650,15650,15650,15650,222
|
|
20240221,125700,8826217570,15640,15640,15640,15640,170
|
|
20240221,125600,8823558770,15640,15640,15640,15640,205
|
|
20240221,125500,8820352570,15640,15650,15650,15640,403
|
|
20240221,125400,8814048780,15650,15640,15650,15640,131
|
|
20240221,125300,8811999150,15640,15650,15650,15640,452
|
|
20240221,125200,8804927190,15650,15670,15670,15650,119
|
|
20240221,125100,8803063670,15680,15670,15680,15650,161
|
|
20240221,125000,8800542190,15650,15670,15670,15650,51
|
|
20240221,124900,8799743040,15660,15650,15660,15650,163
|
|
20240221,124800,8797191260,15650,15630,15650,15620,1090
|
|
20240221,124700,8780147950,15630,15640,15640,15630,64
|
|
20240221,124600,8779147510,15640,15640,15640,15630,230
|
|
20240221,124500,8775551670,15640,15620,15640,15620,721
|
|
20240221,124400,8764285300,15610,15600,15610,15600,517
|
|
20240221,124300,8756218940,15600,15630,15640,15600,1324
|
|
20240221,124200,8735545730,15640,15640,15640,15630,900
|
|
20240221,124100,8721475330,15650,15640,15650,15640,194
|
|
20240221,124000,8718440440,15660,15640,15660,15640,125
|
|
20240221,123900,8716484220,15630,15670,15670,15630,2585
|
|
20240221,123800,8676025970,15670,15670,15670,15670,78
|
|
20240221,123700,8674803710,15670,15690,15690,15670,164
|
|
20240221,123600,8672231190,15690,15690,15690,15690,55
|
|
20240221,123500,8671368240,15690,15670,15700,15670,205
|
|
20240221,123400,8668152790,15680,15680,15680,15670,192
|
|
20240221,123300,8665142830,15680,15670,15680,15670,373
|
|
20240221,123200,8659297500,15670,15690,15700,15670,282
|
|
20240221,123100,8654878060,15660,15650,15680,15640,595
|
|
20240221,123000,8645557200,15660,15640,15660,15620,1858
|
|
20240221,122900,8616513210,15630,15670,15680,15630,1282
|
|
20240221,122800,8596451360,15680,15650,15680,15650,374
|
|
20240221,122700,8590592720,15650,15650,15650,15650,294
|
|
20240221,122600,8585991620,15650,15630,15650,15600,543
|
|
20240221,122500,8577511940,15630,15600,15630,15590,991
|
|
20240221,122400,8562047000,15600,15590,15610,15590,1079
|
|
20240221,122300,8545216230,15590,15610,15620,15590,879
|
|
20240221,122200,8531504920,15600,15630,15630,15590,6152
|
|
20240221,122100,8435520890,15630,15650,15650,15620,777
|
|
20240221,122000,8423373380,15660,15640,15660,15630,1852
|
|
20240221,121900,8394416030,15640,15660,15660,15630,4593
|
|
20240221,121800,8322541600,15680,15680,15700,15660,545
|
|
20240221,121700,8313997910,15670,15670,15680,15670,988
|
|
20240221,121600,8298511330,15670,15660,15690,15660,938
|
|
20240221,121500,8283806870,15650,15710,15720,15650,13584
|
|
20240221,121400,8070755950,15720,15720,15720,15710,292
|
|
20240221,121300,8066167510,15720,15710,15720,15710,139
|
|
20240221,121200,8063982910,15710,15710,15730,15710,550
|
|
20240221,121100,8055341960,15720,15720,15730,15720,1253
|
|
20240221,121000,8035643730,15730,15730,15730,15720,190
|
|
20240221,120900,8032655840,15730,15730,15730,15720,101
|
|
20240221,120800,8031067520,15730,15740,15740,15730,211
|
|
20240221,120700,8027746560,15740,15750,15750,15740,554
|
|
20240221,120600,8019025400,15740,15770,15770,15740,2145
|
|
20240221,120500,7985245100,15770,15760,15770,15760,173
|
|
20240221,120400,7982517990,15750,15730,15750,15730,392
|
|
20240221,120300,7976345430,15730,15720,15730,15710,1685
|
|
20240221,120200,7949862040,15720,15710,15720,15710,1522
|
|
20240221,120100,7925950020,15720,15720,15720,15710,1199
|
|
20240221,120000,7907113360,15720,15710,15720,15710,335
|
|
20240221,115900,7901849190,15710,15730,15730,15710,4944
|
|
20240221,115800,7824126750,15750,15730,15750,15730,209
|
|
20240221,115700,7820839140,15720,15740,15760,15720,2079
|
|
20240221,115600,7788140240,15740,15740,15740,15740,372
|
|
20240221,115500,7782284960,15740,15750,15750,15740,2718
|
|
20240221,115400,7739480010,15750,15760,15760,15750,574
|
|
20240221,115300,7730435240,15760,15770,15780,15760,304
|
|
20240221,115200,7725641600,15780,15780,15780,15780,222
|
|
20240221,115100,7722138440,15780,15780,15790,15780,875
|
|
20240221,115000,7708330930,15790,15790,15790,15780,37
|
|
20240221,114900,7707746710,15790,15750,15790,15750,302
|
|
20240221,114800,7702980220,15790,15790,15790,15750,152
|
|
20240221,114700,7700581880,15790,15740,15790,15740,1361
|
|
20240221,114600,7679143040,15740,15740,15760,15740,198
|
|
20240221,114500,7676026070,15760,15740,15760,15740,410
|
|
20240221,114400,7669571030,15730,15730,15730,15730,814
|
|
20240221,114300,7656766810,15730,15730,15730,15720,1435
|
|
20240221,114200,7634207970,15730,15730,15730,15730,2015
|
|
20240221,114100,7602512020,15730,15740,15740,15730,2775
|
|
20240221,114000,7558837100,15750,15760,15760,15750,1335
|
|
20240221,113900,7537808900,15760,15760,15770,15750,2024
|
|
20240221,113800,7505915390,15760,15760,15760,15760,162
|
|
20240221,113700,7503362270,15760,15760,15770,15760,133
|
|
20240221,113600,7501266170,15760,15770,15770,15760,1343
|
|
20240221,113500,7480098520,15760,15760,15770,15760,681
|
|
20240221,113400,7469365950,15770,15780,15780,15770,622
|
|
20240221,113300,7459556810,15780,15790,15790,15780,358
|
|
20240221,113200,7453906530,15810,15800,15810,15780,106
|
|
20240221,113100,7452231850,15780,15770,15790,15770,269
|
|
20240221,113000,7447985900,15780,15800,15800,15780,152
|
|
20240221,112900,7445587140,15800,15800,15800,15800,8
|
|
20240221,112800,7445460740,15800,15760,15800,15750,483
|
|
20240221,112700,7437839530,15750,15770,15770,15750,205
|
|
20240221,112600,7434608620,15770,15760,15770,15750,919
|
|
20240221,112500,7420127970,15760,15750,15760,15750,67
|
|
20240221,112400,7419072250,15750,15770,15780,15740,3843
|
|
20240221,112300,7358531570,15770,15760,15790,15760,643
|
|
20240221,112200,7348391160,15770,15760,15770,15760,780
|
|
20240221,112100,7336094380,15770,15780,15800,15760,1002
|
|
20240221,112000,7320290270,15770,15780,15800,15770,425
|
|
20240221,111900,7313583340,15780,15800,15800,15780,203
|
|
20240221,111800,7310377180,15800,15830,15830,15800,342
|
|
20240221,111700,7304966480,15830,15820,15850,15820,237
|
|
20240221,111600,7301214880,15820,15770,15820,15760,831
|
|
20240221,111500,7288092520,15760,15780,15780,15760,236
|
|
20240221,111400,7284372770,15780,15790,15790,15760,2452
|
|
20240221,111300,7245707570,15800,15800,15800,15780,3747
|
|
20240221,111200,7186541140,15800,15810,15820,15800,1139
|
|
20240221,111100,7168535670,15810,15820,15820,15800,792
|
|
20240221,111000,7156017520,15820,15830,15830,15810,881
|
|
20240221,110900,7142077210,15860,15890,15900,15830,2751
|
|
20240221,110800,7098458020,15900,15890,15900,15890,795
|
|
20240221,110700,7085818040,15900,15920,15920,15900,1039
|
|
20240221,110600,7069292930,15910,15930,15930,15910,393
|
|
20240221,110500,7063039920,15930,15920,15930,15920,264
|
|
20240221,110400,7058835470,15920,15910,15920,15900,1169
|
|
20240221,110300,7040237390,15900,15900,15910,15900,1464
|
|
20240221,110200,7016959690,15900,15920,15920,15900,1307
|
|
20240221,110100,6996164350,15910,15910,15910,15910,0
|
|
20240221,110000,6996164350,15910,15900,15910,15900,58
|
|
20240221,105900,6995241760,15920,15910,15920,15900,803
|
|
20240221,105800,6982468070,15920,15930,15930,15890,990
|
|
20240221,105700,6966700210,15930,15910,15930,15880,871
|
|
20240221,105600,6952853860,15920,15960,15980,15920,3249
|
|
20240221,105500,6901094390,15980,16000,16000,15960,1170
|
|
20240221,105400,6882406030,16000,16000,16000,16000,106
|
|
20240221,105300,6880710030,16000,15990,16000,15990,99
|
|
20240221,105200,6879126070,15990,16000,16010,15990,440
|
|
20240221,105100,6872088060,16000,15990,16000,15990,256
|
|
20240221,105000,6867992610,15990,15990,15990,15970,684
|
|
20240221,104900,6857059360,15990,16010,16010,15990,2229
|
|
20240221,104800,6821380720,16010,16010,16020,16000,636
|
|
20240221,104700,6811197900,16010,16030,16030,16010,385
|
|
20240221,104600,6805031880,16010,16010,16020,16010,293
|
|
20240221,104500,6800338650,16010,16030,16040,16000,1880
|
|
20240221,104400,6770229480,16030,16040,16070,16030,4590
|
|
20240221,104300,6696625710,16030,16020,16040,16020,608
|
|
20240221,104200,6686874970,16020,16020,16020,16000,759
|
|
20240221,104100,6674723750,16030,16050,16050,16020,592
|
|
20240221,104000,6665228800,16050,16080,16080,16040,442
|
|
20240221,103900,6658132190,16080,16030,16100,16020,6536
|
|
20240221,103800,6553131860,16020,15990,16020,15990,949
|
|
20240221,103700,6537942260,15990,15980,15990,15980,1470
|
|
20240221,103600,6514446120,15980,15950,16000,15950,1585
|
|
20240221,103500,6489122990,15960,15950,15970,15940,514
|
|
20240221,103400,6480922840,15950,15920,15950,15920,611
|
|
20240221,103300,6471186920,15930,15920,15930,15920,660
|
|
20240221,103200,6460674070,15930,15940,15940,15920,552
|
|
20240221,103100,6451881210,15950,15960,15960,15950,410
|
|
20240221,103000,6445341100,15960,15990,15990,15960,662
|
|
20240221,102900,6434766930,16000,15970,16000,15950,1185
|
|
20240221,102800,6415821430,15960,15940,15960,15920,1756
|
|
20240221,102700,6387831700,15930,15930,15930,15920,1046
|
|
20240221,102600,6371172420,15930,15930,15940,15920,1147
|
|
20240221,102500,6352898420,15930,15900,15950,15890,2478
|
|
20240221,102400,6313449690,15890,15880,15890,15870,494
|
|
20240221,102300,6305602110,15880,15850,15880,15850,1581
|
|
20240221,102200,6280530830,15840,15820,15840,15810,857
|
|
20240221,102100,6266978030,15820,15800,15820,15790,979
|
|
20240221,102000,6251506980,15790,15790,15800,15790,180
|
|
20240221,101900,6248664770,15790,15790,15790,15780,188
|
|
20240221,101800,6245696810,15800,15790,15800,15790,425
|
|
20240221,101700,6238984920,15790,15780,15790,15770,517
|
|
20240221,101600,6230826220,15780,15760,15780,15760,708
|
|
20240221,101500,6219661220,15750,15760,15760,15750,1013
|
|
20240221,101400,6203699400,15760,15760,15760,15750,327
|
|
20240221,101300,6198547450,15760,15770,15770,15750,428
|
|
20240221,101200,6191804280,15770,15770,15780,15760,416
|
|
20240221,101100,6185242990,15760,15750,15780,15750,451
|
|
20240221,101000,6178136600,15750,15730,15750,15720,1109
|
|
20240221,100900,6160694150,15720,15740,15740,15720,706
|
|
20240221,100800,6149590960,15740,15720,15740,15720,784
|
|
20240221,100700,6137264020,15730,15720,15750,15720,1690
|
|
20240221,100600,6110694070,15720,15730,15750,15720,2021
|
|
20240221,100500,6078902940,15730,15740,15780,15730,2686
|
|
20240221,100400,6036627030,15750,15760,15760,15740,3224
|
|
20240221,100300,5985854140,15760,15780,15790,15760,2924
|
|
20240221,100200,5939729160,15780,15820,15820,15780,3254
|
|
20240221,100100,5888318730,15820,15810,15820,15810,224
|
|
20240221,100000,5884775550,15810,15820,15820,15800,529
|
|
20240221,095900,5876410840,15820,15820,15820,15800,2437
|
|
20240221,095800,5837875920,15830,15860,15860,15830,499
|
|
20240221,095700,5829972580,15860,15880,15900,15840,1476
|
|
20240221,095600,5806555870,15880,15890,15890,15860,144
|
|
20240221,095500,5804269690,15890,15830,15890,15810,2001
|
|
20240221,095400,5772602660,15820,15820,15880,15820,1785
|
|
20240221,095300,5744331250,15830,15840,15840,15820,1496
|
|
20240221,095200,5720656520,15840,15840,15850,15830,1269
|
|
20240221,095100,5700556970,15840,15840,15850,15840,1364
|
|
20240221,095000,5678950130,15840,15860,15870,15840,476
|
|
20240221,094900,5671405880,15860,15910,15910,15860,2569
|
|
20240221,094800,5630637690,15910,15910,15930,15900,208
|
|
20240221,094700,5627326180,15930,15920,15930,15910,611
|
|
20240221,094600,5617601150,15920,15920,15930,15910,2741
|
|
20240221,094500,5573945690,15920,15900,15920,15900,1389
|
|
20240221,094400,5551855280,15900,15830,15910,15810,3616
|
|
20240221,094300,5494485930,15810,15800,15850,15800,509
|
|
20240221,094200,5486427580,15790,15810,15820,15790,1677
|
|
20240221,094100,5459934490,15800,15830,15840,15800,5196
|
|
20240221,094000,5377764150,15830,15860,15860,15830,1372
|
|
20240221,093900,5356020230,15860,15850,15860,15850,1165
|
|
20240221,093800,5337550370,15860,15880,15880,15850,3220
|
|
20240221,093700,5286480540,15880,15910,15910,15880,5056
|
|
20240221,093600,5206140040,15920,15920,15930,15910,667
|
|
20240221,093500,5195523810,15920,15920,15920,15910,1152
|
|
20240221,093400,5177186370,15920,15930,15930,15900,2386
|
|
20240221,093300,5139219410,15930,15960,15980,15910,8352
|
|
20240221,093200,5006190950,15980,15970,15980,15950,1940
|
|
20240221,093100,4975230870,15980,15990,15990,15940,3130
|
|
20240221,093000,4925281890,15970,16000,16010,15970,3097
|
|
20240221,092900,4875745860,16010,16020,16020,16000,799
|
|
20240221,092800,4862957150,16020,16020,16020,16000,1540
|
|
20240221,092700,4838301160,16010,16020,16070,16010,1784
|
|
20240221,092600,4809724420,16020,16040,16070,16020,2758
|
|
20240221,092500,4765516960,16050,16050,16050,16020,1684
|
|
20240221,092400,4738521030,16070,16030,16070,16020,2448
|
|
20240221,092300,4699246490,16030,16030,16060,16030,1064
|
|
20240221,092200,4682186100,16030,15980,16070,15970,2284
|
|
20240221,092100,4645654230,15990,16100,16110,15980,14928
|
|
20240221,092000,4405960140,16100,16100,16110,16100,2055
|
|
20240221,091900,4372874300,16100,16130,16130,16090,2525
|
|
20240221,091800,4332213400,16120,16100,16130,16090,6194
|
|
20240221,091700,4232469230,16100,16160,16160,16100,4488
|
|
20240221,091600,4160052900,16160,16190,16200,16150,7223
|
|
20240221,091500,4043283720,16190,16270,16270,16190,11428
|
|
20240221,091400,3858004880,16270,16260,16300,16260,1009
|
|
20240221,091300,3841579540,16280,16250,16280,16210,6273
|
|
20240221,091200,3739705180,16250,16240,16270,16240,4812
|
|
20240221,091100,3661510470,16250,16290,16300,16250,7934
|
|
20240221,091000,3532424020,16260,16300,16300,16240,4770
|
|
20240221,090900,3454828490,16310,16360,16410,16290,9943
|
|
20240221,090800,3292064110,16360,16290,16360,16290,4872
|
|
20240221,090700,3212519700,16290,16380,16380,16280,13874
|
|
20240221,090600,2986166950,16380,16380,16470,16320,37892
|
|
20240221,090500,2365249600,16380,16330,16390,16320,4308
|
|
20240221,090400,2294834520,16350,16390,16430,16330,27160
|
|
20240221,090300,1849678450,16400,16320,16410,16310,16150
|
|
20240221,090200,1585250190,16320,16490,16500,16320,28739
|
|
20240221,090100,1113409590,16480,16290,16520,16280,36321
|
|
20240221,090000,516597740,16280,16140,16290,16080,31212
|