633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,193000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,192900,26758695990,16300,16300,16300,16300,0
|
|
20240222,192800,26758695990,16300,16300,16300,16300,0
|
|
20240222,192700,26758695990,16300,16300,16300,16300,0
|
|
20240222,192600,26758695990,16300,16300,16300,16300,0
|
|
20240222,192500,26758695990,16300,16300,16300,16300,0
|
|
20240222,192400,26758695990,16300,16300,16300,16300,0
|
|
20240222,192300,26758695990,16300,16300,16300,16300,0
|
|
20240222,192200,26758695990,16300,16300,16300,16300,0
|
|
20240222,192100,26758695990,16300,16300,16300,16300,0
|
|
20240222,192000,26758695990,16300,16300,16300,16300,0
|
|
20240222,191900,26758695990,16300,16300,16300,16300,0
|
|
20240222,191800,26758695990,16300,16300,16300,16300,0
|
|
20240222,191700,26758695990,16300,16300,16300,16300,0
|
|
20240222,191600,26758695990,16300,16300,16300,16300,0
|
|
20240222,191500,26758695990,16300,16300,16300,16300,0
|
|
20240222,191400,26758695990,16300,16300,16300,16300,0
|
|
20240222,191300,26758695990,16300,16300,16300,16300,0
|
|
20240222,191200,26758695990,16300,16300,16300,16300,0
|
|
20240222,191100,26758695990,16300,16300,16300,16300,0
|
|
20240222,191000,26758695990,16300,16300,16300,16300,0
|
|
20240222,190900,26758695990,16300,16300,16300,16300,0
|
|
20240222,190800,26758695990,16300,16300,16300,16300,0
|
|
20240222,190700,26758695990,16300,16300,16300,16300,0
|
|
20240222,190600,26758695990,16300,16300,16300,16300,0
|
|
20240222,190500,26758695990,16300,16300,16300,16300,0
|
|
20240222,190400,26758695990,16300,16300,16300,16300,0
|
|
20240222,190300,26758695990,16300,16300,16300,16300,0
|
|
20240222,190200,26758695990,16300,16300,16300,16300,0
|
|
20240222,190100,26758695990,16300,16300,16300,16300,0
|
|
20240222,190000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,185900,26758695990,16300,16300,16300,16300,0
|
|
20240222,185800,26758695990,16300,16300,16300,16300,0
|
|
20240222,185700,26758695990,16300,16300,16300,16300,0
|
|
20240222,185600,26758695990,16300,16300,16300,16300,0
|
|
20240222,185500,26758695990,16300,16300,16300,16300,0
|
|
20240222,185400,26758695990,16300,16300,16300,16300,0
|
|
20240222,185300,26758695990,16300,16300,16300,16300,0
|
|
20240222,185200,26758695990,16300,16300,16300,16300,0
|
|
20240222,185100,26758695990,16300,16300,16300,16300,0
|
|
20240222,185000,26758695990,16300,16300,16300,16300,0
|
|
20240222,184900,26758695990,16300,16300,16300,16300,0
|
|
20240222,184800,26758695990,16300,16300,16300,16300,0
|
|
20240222,184700,26758695990,16300,16300,16300,16300,0
|
|
20240222,184600,26758695990,16300,16300,16300,16300,0
|
|
20240222,184500,26758695990,16300,16300,16300,16300,0
|
|
20240222,184400,26758695990,16300,16300,16300,16300,0
|
|
20240222,184300,26758695990,16300,16300,16300,16300,0
|
|
20240222,184200,26758695990,16300,16300,16300,16300,0
|
|
20240222,184100,26758695990,16300,16300,16300,16300,0
|
|
20240222,184000,26758695990,16300,16300,16300,16300,0
|
|
20240222,183900,26758695990,16300,16300,16300,16300,0
|
|
20240222,183800,26758695990,16300,16300,16300,16300,0
|
|
20240222,183700,26758695990,16300,16300,16300,16300,0
|
|
20240222,183600,26758695990,16300,16300,16300,16300,0
|
|
20240222,183500,26758695990,16300,16300,16300,16300,0
|
|
20240222,183400,26758695990,16300,16300,16300,16300,0
|
|
20240222,183300,26758695990,16300,16300,16300,16300,0
|
|
20240222,183200,26758695990,16300,16300,16300,16300,0
|
|
20240222,183100,26758695990,16300,16300,16300,16300,0
|
|
20240222,183000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,182900,26758695990,16300,16300,16300,16300,0
|
|
20240222,182800,26758695990,16300,16300,16300,16300,0
|
|
20240222,182700,26758695990,16300,16300,16300,16300,0
|
|
20240222,182600,26758695990,16300,16300,16300,16300,0
|
|
20240222,182500,26758695990,16300,16300,16300,16300,0
|
|
20240222,182400,26758695990,16300,16300,16300,16300,0
|
|
20240222,182300,26758695990,16300,16300,16300,16300,0
|
|
20240222,182200,26758695990,16300,16300,16300,16300,0
|
|
20240222,182100,26758695990,16300,16300,16300,16300,0
|
|
20240222,182000,26758695990,16300,16300,16300,16300,0
|
|
20240222,181900,26758695990,16300,16300,16300,16300,0
|
|
20240222,181800,26758695990,16300,16300,16300,16300,0
|
|
20240222,181700,26758695990,16300,16300,16300,16300,0
|
|
20240222,181600,26758695990,16300,16300,16300,16300,0
|
|
20240222,181500,26758695990,16300,16300,16300,16300,0
|
|
20240222,181400,26758695990,16300,16300,16300,16300,0
|
|
20240222,181300,26758695990,16300,16300,16300,16300,0
|
|
20240222,181200,26758695990,16300,16300,16300,16300,0
|
|
20240222,181100,26758695990,16300,16300,16300,16300,0
|
|
20240222,181000,26758695990,16300,16300,16300,16300,0
|
|
20240222,180900,26758695990,16300,16300,16300,16300,0
|
|
20240222,180800,26758695990,16300,16300,16300,16300,0
|
|
20240222,180700,26758695990,16300,16300,16300,16300,0
|
|
20240222,180600,26758695990,16300,16300,16300,16300,0
|
|
20240222,180500,26758695990,16300,16300,16300,16300,0
|
|
20240222,180400,26758695990,16300,16300,16300,16300,0
|
|
20240222,180300,26758695990,16300,16300,16300,16300,0
|
|
20240222,180200,26758695990,16300,16300,16300,16300,0
|
|
20240222,180100,26758695990,16300,16300,16300,16300,0
|
|
20240222,180000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,175900,26758695990,16300,16300,16300,16300,0
|
|
20240222,175800,26758695990,16300,16300,16300,16300,0
|
|
20240222,175700,26758695990,16300,16300,16300,16300,0
|
|
20240222,175600,26758695990,16300,16300,16300,16300,0
|
|
20240222,175500,26758695990,16300,16300,16300,16300,0
|
|
20240222,175400,26758695990,16300,16300,16300,16300,0
|
|
20240222,175300,26758695990,16300,16300,16300,16300,0
|
|
20240222,175200,26758695990,16300,16300,16300,16300,0
|
|
20240222,175100,26758695990,16300,16300,16300,16300,0
|
|
20240222,175000,26758695990,16300,16300,16300,16300,0
|
|
20240222,174900,26758695990,16300,16300,16300,16300,0
|
|
20240222,174800,26758695990,16300,16300,16300,16300,0
|
|
20240222,174700,26758695990,16300,16300,16300,16300,0
|
|
20240222,174600,26758695990,16300,16300,16300,16300,0
|
|
20240222,174500,26758695990,16300,16300,16300,16300,0
|
|
20240222,174400,26758695990,16300,16300,16300,16300,0
|
|
20240222,174300,26758695990,16300,16300,16300,16300,0
|
|
20240222,174200,26758695990,16300,16300,16300,16300,0
|
|
20240222,174100,26758695990,16300,16300,16300,16300,0
|
|
20240222,174000,26758695990,16300,16300,16300,16300,0
|
|
20240222,173900,26758695990,16300,16300,16300,16300,0
|
|
20240222,173800,26758695990,16300,16300,16300,16300,0
|
|
20240222,173700,26758695990,16300,16300,16300,16300,0
|
|
20240222,173600,26758695990,16300,16300,16300,16300,0
|
|
20240222,173500,26758695990,16300,16300,16300,16300,0
|
|
20240222,173400,26758695990,16300,16300,16300,16300,0
|
|
20240222,173300,26758695990,16300,16300,16300,16300,0
|
|
20240222,173200,26758695990,16300,16300,16300,16300,0
|
|
20240222,173100,26758695990,16300,16300,16300,16300,0
|
|
20240222,173000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,172900,26758695990,16300,16300,16300,16300,0
|
|
20240222,172800,26758695990,16300,16300,16300,16300,0
|
|
20240222,172700,26758695990,16300,16300,16300,16300,0
|
|
20240222,172600,26758695990,16300,16300,16300,16300,0
|
|
20240222,172500,26758695990,16300,16300,16300,16300,0
|
|
20240222,172400,26758695990,16300,16300,16300,16300,0
|
|
20240222,172300,26758695990,16300,16300,16300,16300,0
|
|
20240222,172200,26758695990,16300,16300,16300,16300,0
|
|
20240222,172100,26758695990,16300,16300,16300,16300,0
|
|
20240222,172000,26758695990,16300,16300,16300,16300,0
|
|
20240222,171900,26758695990,16300,16300,16300,16300,0
|
|
20240222,171800,26758695990,16300,16300,16300,16300,0
|
|
20240222,171700,26758695990,16300,16300,16300,16300,0
|
|
20240222,171600,26758695990,16300,16300,16300,16300,0
|
|
20240222,171500,26758695990,16300,16300,16300,16300,0
|
|
20240222,171400,26758695990,16300,16300,16300,16300,0
|
|
20240222,171300,26758695990,16300,16300,16300,16300,0
|
|
20240222,171200,26758695990,16300,16300,16300,16300,0
|
|
20240222,171100,26758695990,16300,16300,16300,16300,0
|
|
20240222,171000,26758695990,16300,16300,16300,16300,0
|
|
20240222,170900,26758695990,16300,16300,16300,16300,0
|
|
20240222,170800,26758695990,16300,16300,16300,16300,0
|
|
20240222,170700,26758695990,16300,16300,16300,16300,0
|
|
20240222,170600,26758695990,16300,16300,16300,16300,0
|
|
20240222,170500,26758695990,16300,16300,16300,16300,0
|
|
20240222,170400,26758695990,16300,16300,16300,16300,0
|
|
20240222,170300,26758695990,16300,16300,16300,16300,0
|
|
20240222,170200,26758695990,16300,16300,16300,16300,0
|
|
20240222,170100,26758695990,16300,16300,16300,16300,0
|
|
20240222,170000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,165900,26758695990,16300,16300,16300,16300,0
|
|
20240222,165800,26758695990,16300,16300,16300,16300,0
|
|
20240222,165700,26758695990,16300,16300,16300,16300,0
|
|
20240222,165600,26758695990,16300,16300,16300,16300,0
|
|
20240222,165500,26758695990,16300,16300,16300,16300,0
|
|
20240222,165400,26758695990,16300,16300,16300,16300,0
|
|
20240222,165300,26758695990,16300,16300,16300,16300,0
|
|
20240222,165200,26758695990,16300,16300,16300,16300,0
|
|
20240222,165100,26758695990,16300,16300,16300,16300,0
|
|
20240222,165000,26758695990,16300,16300,16300,16300,0
|
|
20240222,164900,26758695990,16300,16300,16300,16300,0
|
|
20240222,164800,26758695990,16300,16300,16300,16300,0
|
|
20240222,164700,26758695990,16300,16300,16300,16300,0
|
|
20240222,164600,26758695990,16300,16300,16300,16300,0
|
|
20240222,164500,26758695990,16300,16300,16300,16300,0
|
|
20240222,164400,26758695990,16300,16300,16300,16300,0
|
|
20240222,164300,26758695990,16300,16300,16300,16300,0
|
|
20240222,164200,26758695990,16300,16300,16300,16300,0
|
|
20240222,164100,26758695990,16300,16300,16300,16300,0
|
|
20240222,164000,26758695990,16300,16300,16300,16300,0
|
|
20240222,163900,26758695990,16300,16300,16300,16300,0
|
|
20240222,163800,26758695990,16300,16300,16300,16300,0
|
|
20240222,163700,26758695990,16300,16300,16300,16300,0
|
|
20240222,163600,26758695990,16300,16300,16300,16300,0
|
|
20240222,163500,26758695990,16300,16300,16300,16300,0
|
|
20240222,163400,26758695990,16300,16300,16300,16300,0
|
|
20240222,163300,26758695990,16300,16300,16300,16300,0
|
|
20240222,163200,26758695990,16300,16300,16300,16300,0
|
|
20240222,163100,26758695990,16300,16300,16300,16300,0
|
|
20240222,163000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,162900,26758695990,16300,16300,16300,16300,0
|
|
20240222,162800,26758695990,16300,16300,16300,16300,0
|
|
20240222,162700,26758695990,16300,16300,16300,16300,0
|
|
20240222,162600,26758695990,16300,16300,16300,16300,0
|
|
20240222,162500,26758695990,16300,16300,16300,16300,0
|
|
20240222,162400,26758695990,16300,16300,16300,16300,0
|
|
20240222,162300,26758695990,16300,16300,16300,16300,0
|
|
20240222,162200,26758695990,16300,16300,16300,16300,0
|
|
20240222,162100,26758695990,16300,16300,16300,16300,0
|
|
20240222,162000,26758695990,16300,16300,16300,16300,0
|
|
20240222,161900,26758695990,16300,16300,16300,16300,0
|
|
20240222,161800,26758695990,16300,16300,16300,16300,0
|
|
20240222,161700,26758695990,16300,16300,16300,16300,0
|
|
20240222,161600,26758695990,16300,16300,16300,16300,0
|
|
20240222,161500,26758695990,16300,16300,16300,16300,0
|
|
20240222,161400,26758695990,16300,16300,16300,16300,0
|
|
20240222,161300,26758695990,16300,16300,16300,16300,0
|
|
20240222,161200,26758695990,16300,16300,16300,16300,0
|
|
20240222,161100,26758695990,16300,16300,16300,16300,0
|
|
20240222,161000,26758695990,16300,16300,16300,16300,0
|
|
20240222,160900,26758695990,16300,16300,16300,16300,0
|
|
20240222,160800,26758695990,16300,16300,16300,16300,0
|
|
20240222,160700,26758695990,16300,16300,16300,16300,0
|
|
20240222,160600,26758695990,16300,16300,16300,16300,0
|
|
20240222,160500,26758695990,16300,16300,16300,16300,0
|
|
20240222,160400,26758695990,16300,16300,16300,16300,0
|
|
20240222,160300,26758695990,16300,16300,16300,16300,0
|
|
20240222,160200,26758695990,16300,16300,16300,16300,0
|
|
20240222,160100,26758695990,16300,16300,16300,16300,0
|
|
20240222,160000,26758695990,16300,16300,16300,16300,19082
|
|
20240222,155900,26758695990,16300,16300,16300,16300,0
|
|
20240222,155800,26758695990,16300,16300,16300,16300,0
|
|
20240222,155700,26758695990,16300,16300,16300,16300,0
|
|
20240222,155600,26758695990,16300,16300,16300,16300,0
|
|
20240222,155500,26758695990,16300,16300,16300,16300,0
|
|
20240222,155400,26758695990,16300,16300,16300,16300,0
|
|
20240222,155300,26758695990,16300,16300,16300,16300,0
|
|
20240222,155200,26758695990,16300,16300,16300,16300,0
|
|
20240222,155100,26758695990,16300,16300,16300,16300,0
|
|
20240222,155000,26758695990,16300,16300,16300,16300,0
|
|
20240222,154900,26758695990,16300,16300,16300,16300,0
|
|
20240222,154800,26758695990,16300,16300,16300,16300,0
|
|
20240222,154700,26758695990,16300,16300,16300,16300,0
|
|
20240222,154600,26758695990,16300,16300,16300,16300,0
|
|
20240222,154500,26758695990,16300,16300,16300,16300,0
|
|
20240222,154400,26758695990,16300,16300,16300,16300,0
|
|
20240222,154300,26758695990,16300,16300,16300,16300,0
|
|
20240222,154200,26758695990,16300,16300,16300,16300,0
|
|
20240222,154100,26758695990,16300,16300,16300,16300,0
|
|
20240222,154000,26758695990,16300,16300,16300,16300,0
|
|
20240222,153900,26758695990,16300,16300,16300,16300,0
|
|
20240222,153800,26758695990,16300,16300,16300,16300,0
|
|
20240222,153700,26758695990,16300,16300,16300,16300,0
|
|
20240222,153600,26758695990,16300,16300,16300,16300,0
|
|
20240222,153500,26758695990,16300,16300,16300,16300,0
|
|
20240222,153400,26758695990,16300,16300,16300,16300,0
|
|
20240222,153300,26758695990,16300,16300,16300,16300,0
|
|
20240222,153200,26758695990,16300,16300,16300,16300,0
|
|
20240222,153100,26758695990,16300,16300,16300,16300,0
|
|
20240222,153000,26758695990,16300,16300,16300,16300,38164
|
|
20240222,152900,26447659390,16250,16250,16250,16250,0
|
|
20240222,152800,26447659390,16250,16250,16250,16250,0
|
|
20240222,152700,26447659390,16250,16250,16250,16250,0
|
|
20240222,152600,26447659390,16250,16250,16250,16250,0
|
|
20240222,152500,26447659390,16250,16250,16250,16250,0
|
|
20240222,152400,26447659390,16250,16250,16250,16250,0
|
|
20240222,152300,26447659390,16250,16250,16250,16250,0
|
|
20240222,152200,26447659390,16250,16250,16250,16250,0
|
|
20240222,152100,26447659390,16250,16250,16250,16250,0
|
|
20240222,152000,26447659390,16250,16250,16250,16250,0
|
|
20240222,151900,26447659390,16250,16250,16260,16240,3453
|
|
20240222,151800,26391546470,16240,16270,16280,16240,3677
|
|
20240222,151700,26331771770,16270,16280,16280,16260,2588
|
|
20240222,151600,26289674230,16270,16280,16280,16270,2220
|
|
20240222,151500,26253547850,16280,16290,16290,16280,357
|
|
20240222,151400,26247735340,16280,16280,16280,16270,1253
|
|
20240222,151300,26227339040,16280,16290,16290,16280,45
|
|
20240222,151200,26226606130,16290,16280,16290,16270,2280
|
|
20240222,151100,26189490030,16290,16280,16300,16280,765
|
|
20240222,151000,26177028330,16300,16290,16300,16280,1784
|
|
20240222,150900,26147963720,16290,16310,16310,16290,1924
|
|
20240222,150800,26116609010,16320,16270,16330,16260,2268
|
|
20240222,150700,26079655590,16250,16240,16270,16240,1310
|
|
20240222,150600,26058359510,16240,16210,16250,16210,2028
|
|
20240222,150500,26025439880,16240,16230,16240,16200,2809
|
|
20240222,150400,25979887680,16220,16220,16230,16220,1430
|
|
20240222,150300,25956693050,16230,16240,16240,16220,2203
|
|
20240222,150200,25920935530,16240,16240,16250,16240,1528
|
|
20240222,150100,25896115650,16240,16260,16270,16240,4386
|
|
20240222,150000,25824841970,16260,16280,16290,16260,1353
|
|
20240222,145900,25802824320,16280,16280,16290,16280,1651
|
|
20240222,145800,25775942840,16280,16290,16310,16280,1381
|
|
20240222,145700,25753443320,16290,16270,16290,16270,1698
|
|
20240222,145600,25725805390,16270,16260,16270,16250,746
|
|
20240222,145500,25713675990,16260,16270,16270,16250,701
|
|
20240222,145400,25702278970,16270,16260,16280,16260,2191
|
|
20240222,145300,25666634930,16250,16250,16250,16250,861
|
|
20240222,145200,25652643680,16250,16250,16260,16250,621
|
|
20240222,145100,25642550150,16250,16270,16280,16230,1166
|
|
20240222,145000,25623602470,16280,16310,16320,16280,3244
|
|
20240222,144900,25570747470,16310,16250,16310,16250,3574
|
|
20240222,144800,25512571700,16240,16230,16240,16220,1212
|
|
20240222,144700,25492895170,16230,16230,16240,16220,838
|
|
20240222,144600,25479291790,16230,16240,16240,16220,736
|
|
20240222,144500,25467343900,16250,16210,16250,16210,1283
|
|
20240222,144400,25446517420,16220,16220,16230,16220,747
|
|
20240222,144300,25434400070,16210,16210,16230,16200,1688
|
|
20240222,144200,25407022790,16220,16190,16230,16190,911
|
|
20240222,144100,25392253000,16190,16190,16220,16190,2704
|
|
20240222,144000,25348455880,16190,16200,16200,16170,1200
|
|
20240222,143900,25329028560,16190,16190,16200,16170,3344
|
|
20240222,143800,25274929090,16190,16220,16220,16190,3175
|
|
20240222,143700,25223488610,16210,16220,16230,16210,1901
|
|
20240222,143600,25192655000,16220,16270,16290,16200,4890
|
|
20240222,143500,25113172260,16250,16200,16260,16190,2303
|
|
20240222,143400,25075821300,16210,16200,16210,16190,3282
|
|
20240222,143300,25022650850,16200,16160,16200,16160,1265
|
|
20240222,143200,25002189080,16160,16150,16160,16130,1723
|
|
20240222,143100,24974368370,16150,16100,16150,16100,1148
|
|
20240222,143000,24955854150,16100,16100,16120,16090,2511
|
|
20240222,142900,24915421020,16110,16090,16120,16090,804
|
|
20240222,142800,24902480550,16100,16110,16120,16090,406
|
|
20240222,142700,24895944280,16110,16080,16110,16070,1334
|
|
20240222,142600,24874482670,16080,16060,16080,16060,881
|
|
20240222,142500,24860328630,16060,16060,16060,16050,928
|
|
20240222,142400,24845431810,16070,16070,16070,16050,2781
|
|
20240222,142300,24800785550,16070,16090,16100,16060,3579
|
|
20240222,142200,24743239700,16100,16120,16130,16090,5842
|
|
20240222,142100,24649137040,16120,16130,16140,16120,569
|
|
20240222,142000,24639964580,16140,16140,16150,16140,2037
|
|
20240222,141900,24607084670,16140,16130,16200,16130,2157
|
|
20240222,141800,24572239590,16110,16120,16120,16110,697
|
|
20240222,141700,24561009010,16120,16120,16120,16110,1320
|
|
20240222,141600,24539739750,16110,16110,16120,16110,819
|
|
20240222,141500,24526545140,16120,16140,16140,16120,1635
|
|
20240222,141400,24500184580,16140,16120,16140,16110,1978
|
|
20240222,141300,24468285670,16120,16120,16130,16110,819
|
|
20240222,141200,24455084340,16120,16080,16120,16070,2000
|
|
20240222,141100,24422879830,16110,16070,16120,16060,4483
|
|
20240222,141000,24350799100,16060,16110,16110,16060,9914
|
|
20240222,140900,24191292470,16110,16140,16160,16110,4101
|
|
20240222,140800,24125128830,16160,16170,16180,16140,1941
|
|
20240222,140700,24093766590,16160,16190,16190,16160,1407
|
|
20240222,140600,24071019660,16190,16190,16190,16180,964
|
|
20240222,140500,24055419760,16200,16220,16220,16200,984
|
|
20240222,140400,24039477830,16210,16160,16210,16160,1014
|
|
20240222,140300,24023069160,16160,16190,16210,16150,3517
|
|
20240222,140200,23966166680,16200,16200,16200,16190,1659
|
|
20240222,140100,23939296250,16200,16130,16220,16130,2799
|
|
20240222,140000,23893988740,16130,16240,16240,16100,26489
|
|
20240222,135900,23465756230,16240,16240,16240,16230,1146
|
|
20240222,135800,23447150980,16230,16240,16250,16230,1148
|
|
20240222,135700,23428511130,16240,16240,16250,16230,711
|
|
20240222,135600,23416965390,16230,16260,16260,16230,3629
|
|
20240222,135500,23358036220,16250,16230,16250,16230,2485
|
|
20240222,135400,23317676490,16230,16280,16280,16230,3826
|
|
20240222,135300,23255474040,16280,16250,16290,16250,1691
|
|
20240222,135200,23227955900,16250,16270,16270,16230,5399
|
|
20240222,135100,23140219200,16270,16300,16310,16250,7507
|
|
20240222,135000,23018039360,16300,16320,16320,16300,5810
|
|
20240222,134900,22923321310,16320,16340,16340,16310,1680
|
|
20240222,134800,22895896520,16350,16350,16350,16340,1063
|
|
20240222,134700,22878525400,16350,16330,16350,16320,721
|
|
20240222,134600,22866747560,16330,16320,16330,16320,546
|
|
20240222,134500,22857833070,16310,16320,16340,16310,1324
|
|
20240222,134400,22836228520,16310,16320,16320,16300,3286
|
|
20240222,134300,22782632170,16320,16340,16340,16320,3735
|
|
20240222,134200,22721653410,16340,16360,16370,16340,2739
|
|
20240222,134100,22676883990,16350,16370,16370,16350,1178
|
|
20240222,134000,22657612330,16370,16360,16370,16340,1163
|
|
20240222,133900,22638595880,16350,16340,16350,16340,1013
|
|
20240222,133800,22622035010,16340,16380,16380,16340,1538
|
|
20240222,133700,22596887190,16360,16380,16380,16360,1281
|
|
20240222,133600,22575915870,16380,16380,16390,16380,1017
|
|
20240222,133500,22559257090,16380,16380,16390,16380,898
|
|
20240222,133400,22544545300,16390,16390,16400,16390,1085
|
|
20240222,133300,22526760120,16400,16420,16420,16390,1273
|
|
20240222,133200,22505871750,16420,16420,16440,16400,1846
|
|
20240222,133100,22475567970,16420,16380,16470,16380,1818
|
|
20240222,133000,22445740280,16370,16310,16380,16310,2293
|
|
20240222,132900,22408228020,16310,16370,16370,16310,11455
|
|
20240222,132800,22221189460,16370,16370,16370,16360,1758
|
|
20240222,132700,22192414520,16380,16350,16380,16350,1774
|
|
20240222,132600,22163367200,16350,16350,16400,16340,4846
|
|
20240222,132500,22084141470,16360,16420,16450,16360,10747
|
|
20240222,132400,21907836940,16430,16420,16430,16420,1276
|
|
20240222,132300,21886878900,16420,16430,16430,16410,3427
|
|
20240222,132200,21830605910,16430,16480,16480,16420,8062
|
|
20240222,132100,21698011490,16480,16500,16500,16480,1081
|
|
20240222,132000,21680189520,16490,16490,16520,16490,1007
|
|
20240222,131900,21663578260,16490,16460,16520,16460,2215
|
|
20240222,131800,21627027300,16460,16500,16510,16450,6080
|
|
20240222,131700,21526836100,16510,16530,16540,16490,14800
|
|
20240222,131600,21282546650,16540,16550,16550,16530,1128
|
|
20240222,131500,21263890370,16540,16550,16550,16530,1152
|
|
20240222,131400,21244841760,16540,16560,16600,16520,2205
|
|
20240222,131300,21208397840,16540,16580,16600,16540,1579
|
|
20240222,131200,21182246350,16520,16530,16560,16520,1673
|
|
20240222,131100,21154584870,16530,16600,16600,16520,7745
|
|
20240222,131000,21026448440,16600,16590,16600,16580,1092
|
|
20240222,130900,21008336290,16580,16640,16650,16570,19973
|
|
20240222,130800,20676677100,16640,16650,16690,16640,1374
|
|
20240222,130700,20653781570,16650,16650,16650,16650,771
|
|
20240222,130600,20640944420,16650,16660,16660,16650,1672
|
|
20240222,130500,20613102620,16660,16680,16700,16650,1086
|
|
20240222,130400,20594990710,16650,16680,16690,16640,920
|
|
20240222,130300,20579661590,16690,16670,16690,16630,3227
|
|
20240222,130200,20525942020,16670,16680,16700,16670,198
|
|
20240222,130100,20522640580,16670,16760,16760,16660,495
|
|
20240222,130000,20514381570,16770,16710,16770,16680,3080
|
|
20240222,125900,20462903710,16700,16640,16700,16630,2389
|
|
20240222,125800,20423128510,16640,16660,16670,16640,4496
|
|
20240222,125700,20348250380,16660,16700,16710,16660,6342
|
|
20240222,125600,20242432190,16700,16740,16740,16700,3533
|
|
20240222,125500,20183379700,16730,16830,16830,16710,13213
|
|
20240222,125400,19961926630,16810,16840,16850,16810,1737
|
|
20240222,125300,19932684140,16850,16850,16850,16840,2409
|
|
20240222,125200,19892102710,16850,16850,16870,16840,1535
|
|
20240222,125100,19866231200,16850,16840,16850,16830,1000
|
|
20240222,125000,19849384920,16830,16820,16830,16810,1309
|
|
20240222,124900,19827367670,16820,16800,16820,16800,1953
|
|
20240222,124800,19794550700,16810,16790,16830,16780,2843
|
|
20240222,124700,19746777860,16790,16800,16810,16780,3192
|
|
20240222,124600,19693163670,16800,16770,16810,16770,2840
|
|
20240222,124500,19645483350,16780,16810,16810,16770,1685
|
|
20240222,124400,19617184000,16810,16830,16830,16810,2210
|
|
20240222,124300,19579995860,16830,16860,16880,16830,3173
|
|
20240222,124200,19526512170,16860,16870,16880,16850,2024
|
|
20240222,124100,19492380760,16870,16860,16880,16860,1107
|
|
20240222,124000,19473707560,16860,16860,16870,16850,1269
|
|
20240222,123900,19452305940,16850,16850,16860,16830,1503
|
|
20240222,123800,19426977920,16830,16840,16850,16830,1011
|
|
20240222,123700,19409954430,16840,16840,16860,16840,1968
|
|
20240222,123600,19376794200,16840,16770,16840,16770,3661
|
|
20240222,123500,19315190980,16780,16800,16800,16750,10413
|
|
20240222,123400,19140646820,16800,16820,16830,16800,1096
|
|
20240222,123300,19122216830,16830,16800,16830,16790,2446
|
|
20240222,123200,19081097740,16800,16850,16850,16790,4340
|
|
20240222,123100,19008060560,16850,16830,16850,16830,769
|
|
20240222,123000,18995114960,16830,16850,16860,16820,3328
|
|
20240222,122900,18939093000,16850,16820,16860,16810,1017
|
|
20240222,122800,18921974920,16820,16800,16820,16770,912
|
|
20240222,122700,18906663550,16760,16740,16800,16740,1607
|
|
20240222,122600,18879742950,16730,16800,16810,16730,5597
|
|
20240222,122500,18785873400,16800,16860,16860,16800,6497
|
|
20240222,122400,18676518470,16860,16930,16940,16850,8476
|
|
20240222,122300,18533297020,16930,16950,16950,16920,3679
|
|
20240222,122200,18470988840,16950,16900,16960,16900,10113
|
|
20240222,122100,18299690990,16910,16910,16920,16900,2797
|
|
20240222,122000,18252394550,16910,16890,16910,16890,3351
|
|
20240222,121900,18195757920,16890,16880,16890,16870,2415
|
|
20240222,121800,18154980650,16880,16880,16890,16870,2219
|
|
20240222,121700,18117529230,16880,16870,16880,16860,2349
|
|
20240222,121600,18077893550,16860,16860,16900,16850,6326
|
|
20240222,121500,17971130690,16860,16850,16860,16840,5285
|
|
20240222,121400,17882087560,16850,16830,16850,16810,3108
|
|
20240222,121300,17829770640,16820,16780,16820,16750,4662
|
|
20240222,121200,17751487150,16780,16800,16800,16730,10545
|
|
20240222,121100,17574652600,16800,16830,16850,16790,20778
|
|
20240222,121000,17225155780,16830,16900,16930,16820,22700
|
|
20240222,120900,16841673260,16920,16890,16920,16880,6783
|
|
20240222,120800,16727062200,16890,16880,16890,16850,2408
|
|
20240222,120700,16686441780,16860,16900,16910,16850,7110
|
|
20240222,120600,16566457050,16910,16790,16920,16730,5687
|
|
20240222,120500,16470731500,16790,16900,16900,16790,8959
|
|
20240222,120400,16319829090,16900,16950,16950,16880,7577
|
|
20240222,120300,16191641730,16940,16950,16950,16920,8216
|
|
20240222,120200,16052479970,16940,16960,16970,16940,9272
|
|
20240222,120100,15895339790,16960,16990,16990,16900,20960
|
|
20240222,120000,15539826780,16990,16890,16990,16880,32949
|
|
20240222,115900,14981999710,16890,16780,16890,16780,40453
|
|
20240222,115800,14301421430,16770,16720,16770,16720,6834
|
|
20240222,115700,14186928100,16720,16730,16740,16720,2709
|
|
20240222,115600,14141614530,16750,16750,16760,16730,4388
|
|
20240222,115500,14068116620,16740,16710,16750,16700,3609
|
|
20240222,115400,14007723540,16710,16710,16730,16710,1824
|
|
20240222,115300,13977230250,16720,16680,16720,16670,1512
|
|
20240222,115200,13951974930,16690,16710,16730,16690,3063
|
|
20240222,115100,13900802900,16710,16730,16730,16710,1805
|
|
20240222,115000,13870615240,16720,16690,16720,16690,2481
|
|
20240222,114900,13829177390,16690,16680,16690,16680,1263
|
|
20240222,114800,13808107460,16680,16680,16690,16680,789
|
|
20240222,114700,13794942210,16680,16680,16680,16670,2237
|
|
20240222,114600,13757634820,16680,16710,16710,16680,1905
|
|
20240222,114500,13725836800,16700,16710,16720,16700,3509
|
|
20240222,114400,13667195700,16720,16720,16730,16710,912
|
|
20240222,114300,13651946170,16720,16710,16730,16710,3472
|
|
20240222,114200,13593904840,16710,16710,16720,16680,2903
|
|
20240222,114100,13545400400,16700,16670,16700,16670,1998
|
|
20240222,114000,13512048520,16670,16650,16680,16650,407
|
|
20240222,113900,13505264680,16650,16660,16670,16650,1398
|
|
20240222,113800,13481975880,16650,16720,16720,16650,1835
|
|
20240222,113700,13451383880,16710,16660,16720,16650,6602
|
|
20240222,113600,13341130040,16670,16570,16670,16570,8307
|
|
20240222,113500,13202962980,16570,16580,16580,16570,1706
|
|
20240222,113400,13174680750,16580,16600,16610,16580,1107
|
|
20240222,113300,13156311940,16610,16600,16610,16580,3722
|
|
20240222,113200,13094529900,16610,16620,16630,16610,1428
|
|
20240222,113100,13070800620,16610,16590,16620,16590,760
|
|
20240222,113000,13058177310,16590,16570,16590,16570,1033
|
|
20240222,112900,13041051910,16580,16600,16610,16580,1471
|
|
20240222,112800,13016641640,16590,16560,16600,16540,3286
|
|
20240222,112700,12962206710,16560,16560,16570,16550,1227
|
|
20240222,112600,12941893320,16560,16550,16570,16540,3038
|
|
20240222,112500,12891599770,16550,16550,16570,16550,987
|
|
20240222,112400,12875261380,16550,16540,16570,16530,1653
|
|
20240222,112300,12847906760,16530,16560,16580,16530,3144
|
|
20240222,112200,12795910640,16540,16600,16600,16540,4881
|
|
20240222,112100,12715063910,16590,16640,16650,16590,3887
|
|
20240222,112000,12650509710,16620,16630,16650,16610,591
|
|
20240222,111900,12640680330,16630,16650,16660,16610,5313
|
|
20240222,111800,12552361120,16650,16660,16670,16650,769
|
|
20240222,111700,12539547720,16680,16660,16680,16660,1775
|
|
20240222,111600,12509960430,16660,16660,16680,16660,804
|
|
20240222,111500,12496562710,16670,16670,16680,16660,1903
|
|
20240222,111400,12464846650,16660,16660,16670,16650,817
|
|
20240222,111300,12451237440,16660,16680,16680,16650,1719
|
|
20240222,111200,12422579100,16680,16650,16680,16650,1322
|
|
20240222,111100,12400557700,16660,16640,16680,16630,2436
|
|
20240222,111000,12360014400,16640,16720,16730,16640,3123
|
|
20240222,110900,12307851970,16710,16670,16730,16650,3767
|
|
20240222,110800,12244956310,16700,16710,16730,16660,3196
|
|
20240222,110700,12191536630,16720,16680,16720,16640,3504
|
|
20240222,110600,12133083520,16670,16610,16670,16600,3896
|
|
20240222,110500,12068376700,16620,16610,16630,16600,4440
|
|
20240222,110400,11994618740,16610,16700,16710,16610,6452
|
|
20240222,110300,11887070890,16700,16750,16750,16700,4652
|
|
20240222,110200,11809225620,16750,16750,16760,16730,4129
|
|
20240222,110100,11740092190,16770,16750,16790,16690,16052
|
|
20240222,110000,11470927920,16760,16740,16760,16730,5079
|
|
20240222,105900,11385847080,16740,16680,16760,16660,13032
|
|
20240222,105800,11167910380,16690,16670,16690,16660,2048
|
|
20240222,105700,11133754780,16690,16680,16690,16650,1515
|
|
20240222,105600,11108493960,16680,16650,16690,16650,1587
|
|
20240222,105500,11082031230,16660,16690,16710,16660,3318
|
|
20240222,105400,11026643720,16700,16700,16720,16700,1564
|
|
20240222,105300,11000517220,16690,16650,16730,16650,7350
|
|
20240222,105200,10877746160,16670,16640,16690,16630,1616
|
|
20240222,105100,10850806770,16650,16650,16690,16650,1483
|
|
20240222,105000,10826088200,16650,16650,16690,16620,1972
|
|
20240222,104900,10793257180,16640,16680,16690,16630,2887
|
|
20240222,104800,10745164130,16700,16670,16700,16660,1665
|
|
20240222,104700,10717392780,16680,16710,16710,16680,3310
|
|
20240222,104600,10662126110,16690,16660,16710,16660,7519
|
|
20240222,104500,10536642690,16690,16640,16690,16600,6933
|
|
20240222,104400,10421206160,16650,16660,16680,16650,1920
|
|
20240222,104300,10389198870,16670,16660,16680,16640,3304
|
|
20240222,104200,10334130160,16660,16660,16670,16620,2695
|
|
20240222,104100,10289278640,16680,16650,16680,16630,3105
|
|
20240222,104000,10237559550,16650,16600,16650,16590,2721
|
|
20240222,103900,10192329720,16600,16620,16620,16560,2741
|
|
20240222,103800,10146840190,16610,16570,16650,16550,5743
|
|
20240222,103700,10051510760,16580,16510,16580,16510,2130
|
|
20240222,103600,10016275190,16510,16550,16560,16510,2422
|
|
20240222,103500,9976225830,16560,16570,16590,16550,1734
|
|
20240222,103400,9947502490,16620,16510,16620,16500,7163
|
|
20240222,103300,9828902940,16530,16510,16540,16510,1152
|
|
20240222,103200,9809869570,16500,16510,16550,16480,3591
|
|
20240222,103100,9750608400,16510,16500,16520,16400,10103
|
|
20240222,103000,9584343110,16510,16560,16560,16480,4611
|
|
20240222,102900,9508266750,16560,16580,16580,16500,8797
|
|
20240222,102800,9362892410,16580,16590,16610,16520,9134
|
|
20240222,102700,9211606790,16590,16670,16680,16590,10073
|
|
20240222,102600,9044163680,16660,16720,16750,16660,7486
|
|
20240222,102500,8919132430,16720,16700,16740,16660,9249
|
|
20240222,102400,8764581770,16710,16680,16710,16650,9883
|
|
20240222,102300,8599770990,16680,16730,16760,16680,11321
|
|
20240222,102200,8410477830,16730,16680,16760,16680,5758
|
|
20240222,102100,8314247830,16690,16820,16830,16660,22997
|
|
20240222,102000,7928890490,16820,16660,16820,16660,27732
|
|
20240222,101900,7464193590,16660,16680,16710,16640,13050
|
|
20240222,101800,7246459170,16680,16680,16720,16630,19903
|
|
20240222,101700,6914234050,16680,16570,16700,16550,33718
|
|
20240222,101600,6353665580,16580,16510,16590,16470,10622
|
|
20240222,101500,6178271380,16510,16590,16610,16500,25428
|
|
20240222,101400,5756547570,16580,16440,16650,16440,65005
|
|
20240222,101300,4681346200,16440,16440,16450,16370,12765
|
|
20240222,101200,4471932290,16440,16340,16480,16330,35355
|
|
20240222,101100,3891273180,16330,16300,16370,16290,13774
|
|
20240222,101000,3666240070,16310,16120,16320,16090,35789
|
|
20240222,100900,3086011050,16120,16050,16120,16050,2447
|
|
20240222,100800,3046611520,16050,16100,16100,16050,2315
|
|
20240222,100700,3009406950,16100,16060,16100,16060,880
|
|
20240222,100600,2995256710,16070,16110,16120,16070,822
|
|
20240222,100500,2982019310,16110,16050,16110,16050,2283
|
|
20240222,100400,2945295200,16050,15980,16070,15960,2688
|
|
20240222,100300,2902251390,15970,15940,15970,15940,436
|
|
20240222,100200,2895299840,15930,15940,15940,15930,436
|
|
20240222,100100,2888351550,15940,15940,15980,15910,1935
|
|
20240222,100000,2857501330,15910,15870,15910,15870,631
|
|
20240222,095900,2847470300,15860,15870,15870,15860,581
|
|
20240222,095800,2838249990,15860,15880,15880,15860,167
|
|
20240222,095700,2835599370,15880,15870,15880,15870,211
|
|
20240222,095600,2832250570,15870,15890,15890,15870,198
|
|
20240222,095500,2829106020,15890,15890,15900,15880,422
|
|
20240222,095400,2822399810,15890,15940,15940,15890,313
|
|
20240222,095300,2817420020,15950,15790,15950,15770,4964
|
|
20240222,095200,2738952810,15820,15810,15820,15770,1121
|
|
20240222,095100,2721257430,15770,15800,15830,15770,2485
|
|
20240222,095000,2681993520,15800,15800,15810,15800,1375
|
|
20240222,094900,2660264410,15810,15840,15850,15800,3351
|
|
20240222,094800,2607234620,15850,15850,15870,15840,707
|
|
20240222,094700,2596031570,15880,15890,15960,15850,4155
|
|
20240222,094600,2530054070,15890,15900,15900,15890,336
|
|
20240222,094500,2524714710,15930,15900,15930,15890,468
|
|
20240222,094400,2517274550,15900,15900,15900,15880,1093
|
|
20240222,094300,2499907020,15900,15920,15950,15900,369
|
|
20240222,094200,2494031880,15930,15880,15930,15880,577
|
|
20240222,094100,2484854820,15880,15890,15890,15880,687
|
|
20240222,094000,2473940190,15890,15930,15930,15890,2242
|
|
20240222,093900,2438311600,15890,15890,15920,15890,1000
|
|
20240222,093800,2422404540,15890,15910,15920,15880,3590
|
|
20240222,093700,2365331010,15910,15920,15920,15900,1114
|
|
20240222,093600,2347605200,15910,15950,15950,15910,1764
|
|
20240222,093500,2319522760,15940,16010,16010,15940,4324
|
|
20240222,093400,2250420610,16010,16060,16070,16010,4244
|
|
20240222,093300,2182372510,16050,16140,16170,16050,7920
|
|
20240222,093200,2054675400,16140,16040,16160,16040,12145
|
|
20240222,093100,1859203190,16040,16020,16040,16010,2074
|
|
20240222,093000,1825977720,16020,16050,16050,16010,1606
|
|
20240222,092900,1800212040,16050,16040,16070,16020,1673
|
|
20240222,092800,1773366360,16060,16080,16080,16060,743
|
|
20240222,092700,1761427720,16070,16020,16080,16020,7160
|
|
20240222,092600,1646565290,16000,15960,16000,15950,3655
|
|
20240222,092500,1588187510,15960,15990,15990,15950,1425
|
|
20240222,092400,1565422340,15990,16000,16000,15990,406
|
|
20240222,092300,1558930220,16000,16000,16030,15990,1015
|
|
20240222,092200,1542682210,16000,16030,16030,16000,2146
|
|
20240222,092100,1508320590,16030,16070,16080,16030,517
|
|
20240222,092000,1500017570,16080,16030,16090,16010,2530
|
|
20240222,091900,1459411440,16030,16090,16090,16030,2131
|
|
20240222,091800,1425182910,16090,16100,16100,16070,2748
|
|
20240222,091700,1380967050,16070,16070,16090,16050,4157
|
|
20240222,091600,1314149560,16070,16010,16080,16010,1910
|
|
20240222,091500,1283472670,16030,16030,16040,16030,3692
|
|
20240222,091400,1224289820,16040,16030,16070,16000,1735
|
|
20240222,091300,1196443180,16030,15970,16030,15970,2592
|
|
20240222,091200,1154973170,15970,15920,16010,15920,1875
|
|
20240222,091100,1125058380,15910,15930,15950,15910,1417
|
|
20240222,091000,1102486580,15930,15990,15990,15910,1411
|
|
20240222,090900,1079961980,15990,15940,16000,15900,3363
|
|
20240222,090800,1026389590,15930,15990,15990,15930,1098
|
|
20240222,090700,1008885410,15980,16070,16080,15950,4361
|
|
20240222,090600,938992290,16070,15970,16070,15970,3268
|
|
20240222,090500,886619510,15970,15910,15970,15890,3951
|
|
20240222,090400,823716790,15900,16000,16020,15900,6763
|
|
20240222,090300,715735430,16000,16030,16080,15910,2455
|
|
20240222,090200,676438440,16030,16160,16160,16030,8106
|
|
20240222,090100,545978220,16160,16120,16270,16090,20678
|
|
20240222,090000,211501770,16140,15880,16140,15880,13179
|