630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,192600,18843369720,8180,8180,8180,8180,0
|
|
20240216,192500,18843369720,8180,8180,8180,8180,0
|
|
20240216,192400,18843369720,8180,8180,8180,8180,0
|
|
20240216,192300,18843369720,8180,8180,8180,8180,0
|
|
20240216,192200,18843369720,8180,8180,8180,8180,0
|
|
20240216,192100,18843369720,8180,8180,8180,8180,0
|
|
20240216,192000,18843369720,8180,8180,8180,8180,0
|
|
20240216,191900,18843369720,8180,8180,8180,8180,0
|
|
20240216,191800,18843369720,8180,8180,8180,8180,0
|
|
20240216,191700,18843369720,8180,8180,8180,8180,0
|
|
20240216,191600,18843369720,8180,8180,8180,8180,0
|
|
20240216,191500,18843369720,8180,8180,8180,8180,0
|
|
20240216,191400,18843369720,8180,8180,8180,8180,0
|
|
20240216,191300,18843369720,8180,8180,8180,8180,0
|
|
20240216,191200,18843369720,8180,8180,8180,8180,0
|
|
20240216,191100,18843369720,8180,8180,8180,8180,0
|
|
20240216,191000,18843369720,8180,8180,8180,8180,0
|
|
20240216,190900,18843369720,8180,8180,8180,8180,0
|
|
20240216,190800,18843369720,8180,8180,8180,8180,0
|
|
20240216,190700,18843369720,8180,8180,8180,8180,0
|
|
20240216,190600,18843369720,8180,8180,8180,8180,0
|
|
20240216,190500,18843369720,8180,8180,8180,8180,0
|
|
20240216,190400,18843369720,8180,8180,8180,8180,0
|
|
20240216,190300,18843369720,8180,8180,8180,8180,0
|
|
20240216,190200,18843369720,8180,8180,8180,8180,0
|
|
20240216,190100,18843369720,8180,8180,8180,8180,0
|
|
20240216,190000,18843369720,8180,8180,8180,8180,0
|
|
20240216,185900,18843369720,8180,8180,8180,8180,0
|
|
20240216,185800,18843369720,8180,8180,8180,8180,0
|
|
20240216,185700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,185600,18843369720,8180,8180,8180,8180,0
|
|
20240216,185500,18843369720,8180,8180,8180,8180,0
|
|
20240216,185400,18843369720,8180,8180,8180,8180,0
|
|
20240216,185300,18843369720,8180,8180,8180,8180,0
|
|
20240216,185200,18843369720,8180,8180,8180,8180,0
|
|
20240216,185100,18843369720,8180,8180,8180,8180,0
|
|
20240216,185000,18843369720,8180,8180,8180,8180,0
|
|
20240216,184900,18843369720,8180,8180,8180,8180,0
|
|
20240216,184800,18843369720,8180,8180,8180,8180,0
|
|
20240216,184700,18843369720,8180,8180,8180,8180,0
|
|
20240216,184600,18843369720,8180,8180,8180,8180,0
|
|
20240216,184500,18843369720,8180,8180,8180,8180,0
|
|
20240216,184400,18843369720,8180,8180,8180,8180,0
|
|
20240216,184300,18843369720,8180,8180,8180,8180,0
|
|
20240216,184200,18843369720,8180,8180,8180,8180,0
|
|
20240216,184100,18843369720,8180,8180,8180,8180,0
|
|
20240216,184000,18843369720,8180,8180,8180,8180,0
|
|
20240216,183900,18843369720,8180,8180,8180,8180,0
|
|
20240216,183800,18843369720,8180,8180,8180,8180,0
|
|
20240216,183700,18843369720,8180,8180,8180,8180,0
|
|
20240216,183600,18843369720,8180,8180,8180,8180,0
|
|
20240216,183500,18843369720,8180,8180,8180,8180,0
|
|
20240216,183400,18843369720,8180,8180,8180,8180,0
|
|
20240216,183300,18843369720,8180,8180,8180,8180,0
|
|
20240216,183200,18843369720,8180,8180,8180,8180,0
|
|
20240216,183100,18843369720,8180,8180,8180,8180,0
|
|
20240216,183000,18843369720,8180,8180,8180,8180,0
|
|
20240216,182900,18843369720,8180,8180,8180,8180,0
|
|
20240216,182800,18843369720,8180,8180,8180,8180,0
|
|
20240216,182700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,182600,18843369720,8180,8180,8180,8180,0
|
|
20240216,182500,18843369720,8180,8180,8180,8180,0
|
|
20240216,182400,18843369720,8180,8180,8180,8180,0
|
|
20240216,182300,18843369720,8180,8180,8180,8180,0
|
|
20240216,182200,18843369720,8180,8180,8180,8180,0
|
|
20240216,182100,18843369720,8180,8180,8180,8180,0
|
|
20240216,182000,18843369720,8180,8180,8180,8180,0
|
|
20240216,181900,18843369720,8180,8180,8180,8180,0
|
|
20240216,181800,18843369720,8180,8180,8180,8180,0
|
|
20240216,181700,18843369720,8180,8180,8180,8180,0
|
|
20240216,181600,18843369720,8180,8180,8180,8180,0
|
|
20240216,181500,18843369720,8180,8180,8180,8180,0
|
|
20240216,181400,18843369720,8180,8180,8180,8180,0
|
|
20240216,181300,18843369720,8180,8180,8180,8180,0
|
|
20240216,181200,18843369720,8180,8180,8180,8180,0
|
|
20240216,181100,18843369720,8180,8180,8180,8180,0
|
|
20240216,181000,18843369720,8180,8180,8180,8180,0
|
|
20240216,180900,18843369720,8180,8180,8180,8180,0
|
|
20240216,180800,18843369720,8180,8180,8180,8180,0
|
|
20240216,180700,18843369720,8180,8180,8180,8180,0
|
|
20240216,180600,18843369720,8180,8180,8180,8180,0
|
|
20240216,180500,18843369720,8180,8180,8180,8180,0
|
|
20240216,180400,18843369720,8180,8180,8180,8180,0
|
|
20240216,180300,18843369720,8180,8180,8180,8180,0
|
|
20240216,180200,18843369720,8180,8180,8180,8180,0
|
|
20240216,180100,18843369720,8180,8180,8180,8180,0
|
|
20240216,180000,18843369720,8180,8180,8180,8180,0
|
|
20240216,175900,18843369720,8180,8180,8180,8180,0
|
|
20240216,175800,18843369720,8180,8180,8180,8180,0
|
|
20240216,175700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,175600,18843369720,8180,8180,8180,8180,0
|
|
20240216,175500,18843369720,8180,8180,8180,8180,0
|
|
20240216,175400,18843369720,8180,8180,8180,8180,0
|
|
20240216,175300,18843369720,8180,8180,8180,8180,0
|
|
20240216,175200,18843369720,8180,8180,8180,8180,0
|
|
20240216,175100,18843369720,8180,8180,8180,8180,0
|
|
20240216,175000,18843369720,8180,8180,8180,8180,0
|
|
20240216,174900,18843369720,8180,8180,8180,8180,0
|
|
20240216,174800,18843369720,8180,8180,8180,8180,0
|
|
20240216,174700,18843369720,8180,8180,8180,8180,0
|
|
20240216,174600,18843369720,8180,8180,8180,8180,0
|
|
20240216,174500,18843369720,8180,8180,8180,8180,0
|
|
20240216,174400,18843369720,8180,8180,8180,8180,0
|
|
20240216,174300,18843369720,8180,8180,8180,8180,0
|
|
20240216,174200,18843369720,8180,8180,8180,8180,0
|
|
20240216,174100,18843369720,8180,8180,8180,8180,0
|
|
20240216,174000,18843369720,8180,8180,8180,8180,0
|
|
20240216,173900,18843369720,8180,8180,8180,8180,0
|
|
20240216,173800,18843369720,8180,8180,8180,8180,0
|
|
20240216,173700,18843369720,8180,8180,8180,8180,0
|
|
20240216,173600,18843369720,8180,8180,8180,8180,0
|
|
20240216,173500,18843369720,8180,8180,8180,8180,0
|
|
20240216,173400,18843369720,8180,8180,8180,8180,0
|
|
20240216,173300,18843369720,8180,8180,8180,8180,0
|
|
20240216,173200,18843369720,8180,8180,8180,8180,0
|
|
20240216,173100,18843369720,8180,8180,8180,8180,0
|
|
20240216,173000,18843369720,8180,8180,8180,8180,0
|
|
20240216,172900,18843369720,8180,8180,8180,8180,0
|
|
20240216,172800,18843369720,8180,8180,8180,8180,0
|
|
20240216,172700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,172600,18843369720,8180,8180,8180,8180,0
|
|
20240216,172500,18843369720,8180,8180,8180,8180,0
|
|
20240216,172400,18843369720,8180,8180,8180,8180,0
|
|
20240216,172300,18843369720,8180,8180,8180,8180,0
|
|
20240216,172200,18843369720,8180,8180,8180,8180,0
|
|
20240216,172100,18843369720,8180,8180,8180,8180,0
|
|
20240216,172000,18843369720,8180,8180,8180,8180,0
|
|
20240216,171900,18843369720,8180,8180,8180,8180,0
|
|
20240216,171800,18843369720,8180,8180,8180,8180,0
|
|
20240216,171700,18843369720,8180,8180,8180,8180,0
|
|
20240216,171600,18843369720,8180,8180,8180,8180,0
|
|
20240216,171500,18843369720,8180,8180,8180,8180,0
|
|
20240216,171400,18843369720,8180,8180,8180,8180,0
|
|
20240216,171300,18843369720,8180,8180,8180,8180,0
|
|
20240216,171200,18843369720,8180,8180,8180,8180,0
|
|
20240216,171100,18843369720,8180,8180,8180,8180,0
|
|
20240216,171000,18843369720,8180,8180,8180,8180,0
|
|
20240216,170900,18843369720,8180,8180,8180,8180,0
|
|
20240216,170800,18843369720,8180,8180,8180,8180,0
|
|
20240216,170700,18843369720,8180,8180,8180,8180,0
|
|
20240216,170600,18843369720,8180,8180,8180,8180,0
|
|
20240216,170500,18843369720,8180,8180,8180,8180,0
|
|
20240216,170400,18843369720,8180,8180,8180,8180,0
|
|
20240216,170300,18843369720,8180,8180,8180,8180,0
|
|
20240216,170200,18843369720,8180,8180,8180,8180,0
|
|
20240216,170100,18843369720,8180,8180,8180,8180,0
|
|
20240216,170000,18843369720,8180,8180,8180,8180,0
|
|
20240216,165900,18843369720,8180,8180,8180,8180,0
|
|
20240216,165800,18843369720,8180,8180,8180,8180,0
|
|
20240216,165700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,165600,18843369720,8180,8180,8180,8180,0
|
|
20240216,165500,18843369720,8180,8180,8180,8180,0
|
|
20240216,165400,18843369720,8180,8180,8180,8180,0
|
|
20240216,165300,18843369720,8180,8180,8180,8180,0
|
|
20240216,165200,18843369720,8180,8180,8180,8180,0
|
|
20240216,165100,18843369720,8180,8180,8180,8180,0
|
|
20240216,165000,18843369720,8180,8180,8180,8180,0
|
|
20240216,164900,18843369720,8180,8180,8180,8180,0
|
|
20240216,164800,18843369720,8180,8180,8180,8180,0
|
|
20240216,164700,18843369720,8180,8180,8180,8180,0
|
|
20240216,164600,18843369720,8180,8180,8180,8180,0
|
|
20240216,164500,18843369720,8180,8180,8180,8180,0
|
|
20240216,164400,18843369720,8180,8180,8180,8180,0
|
|
20240216,164300,18843369720,8180,8180,8180,8180,0
|
|
20240216,164200,18843369720,8180,8180,8180,8180,0
|
|
20240216,164100,18843369720,8180,8180,8180,8180,0
|
|
20240216,164000,18843369720,8180,8180,8180,8180,0
|
|
20240216,163900,18843369720,8180,8180,8180,8180,0
|
|
20240216,163800,18843369720,8180,8180,8180,8180,0
|
|
20240216,163700,18843369720,8180,8180,8180,8180,0
|
|
20240216,163600,18843369720,8180,8180,8180,8180,0
|
|
20240216,163500,18843369720,8180,8180,8180,8180,0
|
|
20240216,163400,18843369720,8180,8180,8180,8180,0
|
|
20240216,163300,18843369720,8180,8180,8180,8180,0
|
|
20240216,163200,18843369720,8180,8180,8180,8180,0
|
|
20240216,163100,18843369720,8180,8180,8180,8180,0
|
|
20240216,163000,18843369720,8180,8180,8180,8180,0
|
|
20240216,162900,18843369720,8180,8180,8180,8180,0
|
|
20240216,162800,18843369720,8180,8180,8180,8180,0
|
|
20240216,162700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,162600,18843369720,8180,8180,8180,8180,0
|
|
20240216,162500,18843369720,8180,8180,8180,8180,0
|
|
20240216,162400,18843369720,8180,8180,8180,8180,0
|
|
20240216,162300,18843369720,8180,8180,8180,8180,0
|
|
20240216,162200,18843369720,8180,8180,8180,8180,0
|
|
20240216,162100,18843369720,8180,8180,8180,8180,0
|
|
20240216,162000,18843369720,8180,8180,8180,8180,0
|
|
20240216,161900,18843369720,8180,8180,8180,8180,0
|
|
20240216,161800,18843369720,8180,8180,8180,8180,0
|
|
20240216,161700,18843369720,8180,8180,8180,8180,0
|
|
20240216,161600,18843369720,8180,8180,8180,8180,0
|
|
20240216,161500,18843369720,8180,8180,8180,8180,0
|
|
20240216,161400,18843369720,8180,8180,8180,8180,0
|
|
20240216,161300,18843369720,8180,8180,8180,8180,0
|
|
20240216,161200,18843369720,8180,8180,8180,8180,0
|
|
20240216,161100,18843369720,8180,8180,8180,8180,0
|
|
20240216,161000,18843369720,8180,8180,8180,8180,0
|
|
20240216,160900,18843369720,8180,8180,8180,8180,0
|
|
20240216,160800,18843369720,8180,8180,8180,8180,0
|
|
20240216,160700,18843369720,8180,8180,8180,8180,0
|
|
20240216,160600,18843369720,8180,8180,8180,8180,0
|
|
20240216,160500,18843369720,8180,8180,8180,8180,0
|
|
20240216,160400,18843369720,8180,8180,8180,8180,0
|
|
20240216,160300,18843369720,8180,8180,8180,8180,0
|
|
20240216,160200,18843369720,8180,8180,8180,8180,0
|
|
20240216,160100,18843369720,8180,8180,8180,8180,0
|
|
20240216,160000,18843369720,8180,8180,8180,8180,0
|
|
20240216,155900,18843369720,8180,8180,8180,8180,0
|
|
20240216,155800,18843369720,8180,8180,8180,8180,0
|
|
20240216,155700,18843369720,8180,8180,8180,8180,49433
|
|
20240216,155600,18843369720,8180,8180,8180,8180,0
|
|
20240216,155500,18843369720,8180,8180,8180,8180,0
|
|
20240216,155400,18843369720,8180,8180,8180,8180,0
|
|
20240216,155300,18843369720,8180,8180,8180,8180,0
|
|
20240216,155200,18843369720,8180,8180,8180,8180,0
|
|
20240216,155100,18843369720,8180,8180,8180,8180,0
|
|
20240216,155000,18843369720,8180,8180,8180,8180,0
|
|
20240216,154900,18843369720,8180,8180,8180,8180,0
|
|
20240216,154800,18843369720,8180,8180,8180,8180,0
|
|
20240216,154700,18843369720,8180,8180,8180,8180,0
|
|
20240216,154600,18843369720,8180,8180,8180,8180,0
|
|
20240216,154500,18843369720,8180,8180,8180,8180,0
|
|
20240216,154400,18843369720,8180,8180,8180,8180,0
|
|
20240216,154300,18843369720,8180,8180,8180,8180,0
|
|
20240216,154200,18843369720,8180,8180,8180,8180,0
|
|
20240216,154100,18843369720,8180,8180,8180,8180,0
|
|
20240216,154000,18843369720,8180,8180,8180,8180,0
|
|
20240216,153900,18843369720,8180,8180,8180,8180,0
|
|
20240216,153800,18843369720,8180,8180,8180,8180,0
|
|
20240216,153700,18843369720,8180,8180,8180,8180,0
|
|
20240216,153600,18843369720,8180,8180,8180,8180,0
|
|
20240216,153500,18843369720,8180,8180,8180,8180,0
|
|
20240216,153400,18843369720,8180,8180,8180,8180,0
|
|
20240216,153300,18843369720,8180,8180,8180,8180,0
|
|
20240216,153200,18843369720,8180,8180,8180,8180,0
|
|
20240216,153100,18843369720,8180,8180,8180,8180,0
|
|
20240216,153000,18843369720,8180,8180,8180,8180,49433
|
|
20240216,152900,18439007780,8120,8120,8120,8120,0
|
|
20240216,152800,18439007780,8120,8120,8120,8120,0
|
|
20240216,152700,18439007780,8120,8120,8120,8120,0
|
|
20240216,152600,18439007780,8120,8120,8120,8120,0
|
|
20240216,152500,18439007780,8120,8120,8120,8120,0
|
|
20240216,152400,18439007780,8120,8120,8120,8120,0
|
|
20240216,152300,18439007780,8120,8120,8120,8120,0
|
|
20240216,152200,18439007780,8120,8120,8120,8120,0
|
|
20240216,152100,18439007780,8120,8120,8120,8120,0
|
|
20240216,152000,18439007780,8120,8120,8120,8120,0
|
|
20240216,151900,18439007780,8120,8120,8130,8110,5110
|
|
20240216,151800,18397511760,8120,8120,8130,8110,1835
|
|
20240216,151700,18382608760,8110,8120,8120,8100,2393
|
|
20240216,151600,18363190320,8120,8100,8120,8100,4706
|
|
20240216,151500,18325055060,8100,8100,8110,8100,1244
|
|
20240216,151400,18314974830,8110,8110,8120,8100,2547
|
|
20240216,151300,18294326200,8110,8120,8130,8100,3277
|
|
20240216,151200,18267737150,8130,8110,8130,8110,5360
|
|
20240216,151100,18224230900,8110,8100,8110,8090,4049
|
|
20240216,151000,18191432790,8100,8090,8100,8080,7762
|
|
20240216,150900,18128607270,8090,8080,8090,8080,4653
|
|
20240216,150800,18090998990,8080,8070,8080,8060,4587
|
|
20240216,150700,18053987900,8070,8070,8090,8060,2434
|
|
20240216,150600,18034329470,8070,8050,8080,8050,901
|
|
20240216,150500,18027058660,8030,8030,8070,8030,2029
|
|
20240216,150400,18010733280,8030,8040,8040,8030,2696
|
|
20240216,150300,17989074140,8040,8030,8040,8030,2687
|
|
20240216,150200,17967484010,8030,8060,8070,8030,5171
|
|
20240216,150100,17925888400,8070,8070,8080,8060,2465
|
|
20240216,150000,17905997860,8080,8070,8090,8070,1515
|
|
20240216,145900,17893756580,8070,8070,8080,8070,992
|
|
20240216,145800,17885744920,8070,8070,8080,8070,828
|
|
20240216,145700,17879060120,8070,8060,8070,8050,1825
|
|
20240216,145600,17864350560,8050,8060,8060,8040,504
|
|
20240216,145500,17860293280,8060,8050,8060,8040,3839
|
|
20240216,145400,17829382420,8050,8050,8050,8050,2431
|
|
20240216,145300,17809812870,8060,8060,8070,8050,2276
|
|
20240216,145200,17791472460,8060,8080,8080,8060,1529
|
|
20240216,145100,17779133930,8080,8090,8090,8080,3782
|
|
20240216,145000,17748572070,8090,8070,8090,8070,809
|
|
20240216,144900,17742034570,8060,8060,8070,8060,1173
|
|
20240216,144800,17732579770,8060,8060,8070,8050,1978
|
|
20240216,144700,17716636420,8060,8060,8080,8060,5087
|
|
20240216,144600,17675609550,8060,8060,8080,8050,1312
|
|
20240216,144500,17665038920,8050,8090,8090,8050,6713
|
|
20240216,144400,17610908140,8090,8090,8100,8080,1690
|
|
20240216,144300,17597236000,8080,8100,8100,8080,3591
|
|
20240216,144200,17568209040,8100,8100,8100,8090,1210
|
|
20240216,144100,17558410840,8090,8080,8090,8080,500
|
|
20240216,144000,17554366530,8080,8090,8100,8080,1345
|
|
20240216,143900,17543495100,8080,8080,8080,8060,4313
|
|
20240216,143800,17508716650,8080,8090,8090,8070,6525
|
|
20240216,143700,17455990770,8080,8080,8090,8070,6289
|
|
20240216,143600,17405184600,8080,8090,8100,8080,4065
|
|
20240216,143500,17372318070,8090,8090,8100,8090,1172
|
|
20240216,143400,17362836570,8090,8090,8090,8080,2844
|
|
20240216,143300,17339838090,8090,8090,8100,8090,2340
|
|
20240216,143200,17320905370,8090,8110,8110,8090,4410
|
|
20240216,143100,17285206090,8120,8130,8130,8100,84
|
|
20240216,143000,17284523930,8120,8120,8130,8100,1910
|
|
20240216,142900,17269013520,8100,8090,8120,8090,3402
|
|
20240216,142800,17241460980,8090,8100,8100,8090,2641
|
|
20240216,142700,17220079550,8090,8100,8110,8090,4274
|
|
20240216,142600,17185466750,8110,8120,8120,8100,5398
|
|
20240216,142500,17141729260,8120,8130,8130,8110,694
|
|
20240216,142400,17136094210,8130,8140,8140,8130,53
|
|
20240216,142300,17135663120,8140,8120,8140,8110,1434
|
|
20240216,142200,17124016190,8120,8130,8130,8110,1142
|
|
20240216,142100,17114745160,8130,8150,8150,8130,4144
|
|
20240216,142000,17081049620,8130,8150,8150,8130,2600
|
|
20240216,141900,17059877880,8150,8160,8160,8150,1823
|
|
20240216,141800,17045018240,8150,8150,8170,8150,5236
|
|
20240216,141700,17002339340,8150,8170,8170,8150,2415
|
|
20240216,141600,16982631800,8170,8140,8170,8130,7458
|
|
20240216,141500,16921849900,8140,8130,8140,8120,1367
|
|
20240216,141400,16910734090,8120,8110,8130,8100,915
|
|
20240216,141300,16903301400,8110,8100,8120,8100,2890
|
|
20240216,141200,16879871600,8110,8100,8110,8090,2453
|
|
20240216,141100,16860016180,8100,8090,8100,8080,2658
|
|
20240216,141000,16838507180,8090,8130,8130,8090,10429
|
|
20240216,140900,16753930830,8120,8130,8150,8120,2279
|
|
20240216,140800,16735388960,8140,8130,8150,8120,821
|
|
20240216,140700,16728708640,8150,8140,8150,8120,2995
|
|
20240216,140600,16704340450,8140,8140,8150,8140,550
|
|
20240216,140500,16699862100,8140,8130,8150,8130,858
|
|
20240216,140400,16692878170,8140,8120,8140,8120,1719
|
|
20240216,140300,16678915960,8130,8150,8150,8130,2163
|
|
20240216,140200,16661326760,8150,8130,8150,8130,1784
|
|
20240216,140100,16646803360,8130,8110,8160,8100,8983
|
|
20240216,140000,16573705580,8110,8120,8120,8110,1348
|
|
20240216,135900,16562769990,8120,8120,8140,8110,2999
|
|
20240216,135800,16538392540,8140,8150,8150,8120,3034
|
|
20240216,135700,16513705940,8150,8140,8150,8130,530
|
|
20240216,135600,16509391550,8130,8140,8140,8130,458
|
|
20240216,135500,16505667060,8140,8120,8150,8110,3704
|
|
20240216,135400,16475546580,8110,8120,8130,8110,1060
|
|
20240216,135300,16466939670,8110,8100,8110,8100,1473
|
|
20240216,135200,16454993950,8100,8110,8110,8090,2146
|
|
20240216,135100,16437601830,8110,8120,8120,8090,367
|
|
20240216,135000,16434628220,8120,8100,8120,8080,1665
|
|
20240216,134900,16421148780,8100,8090,8100,8070,6894
|
|
20240216,134800,16365402680,8090,8100,8100,8080,5998
|
|
20240216,134700,16316870370,8120,8130,8140,8100,5385
|
|
20240216,134600,16273218250,8130,8140,8160,8100,9185
|
|
20240216,134500,16198734650,8140,8140,8170,8140,3307
|
|
20240216,134400,16171767390,8140,8140,8160,8120,3067
|
|
20240216,134300,16146802460,8150,8130,8160,8130,4403
|
|
20240216,134200,16110941410,8120,8170,8170,8110,11373
|
|
20240216,134100,16018447490,8140,8160,8170,8140,6367
|
|
20240216,134000,15966511410,8160,8170,8170,8150,3371
|
|
20240216,133900,15939002490,8170,8150,8180,8140,4402
|
|
20240216,133800,15903072880,8160,8160,8170,8140,9580
|
|
20240216,133700,15825013520,8170,8170,8190,8150,9772
|
|
20240216,133600,15745159960,8170,8130,8170,8120,6431
|
|
20240216,133500,15692781390,8120,8080,8130,8070,6090
|
|
20240216,133400,15643430530,8080,8120,8120,8070,8239
|
|
20240216,133300,15576733230,8110,8090,8120,8080,3745
|
|
20240216,133200,15546416230,8070,8100,8120,8070,5595
|
|
20240216,133100,15501145300,8080,8050,8110,8010,5854
|
|
20240216,133000,15453934990,8050,8020,8050,8000,15761
|
|
20240216,132900,15327562690,8010,8100,8130,8010,27487
|
|
20240216,132800,15106286330,8100,8160,8190,8080,24768
|
|
20240216,132700,14905026880,8160,8190,8200,8160,8986
|
|
20240216,132600,14831517310,8180,8240,8270,8180,17007
|
|
20240216,132500,14691620940,8240,8250,8270,8240,6584
|
|
20240216,132400,14637298830,8250,8220,8270,8220,11110
|
|
20240216,132300,14545605180,8220,8250,8270,8200,14753
|
|
20240216,132200,14424089550,8270,8280,8290,8250,24199
|
|
20240216,132100,14224212990,8290,8250,8300,8240,34679
|
|
20240216,132000,13937218970,8250,8170,8250,8170,32682
|
|
20240216,131900,13668763170,8170,8180,8180,8160,6506
|
|
20240216,131800,13615600680,8180,8180,8190,8160,8778
|
|
20240216,131700,13543798790,8180,8170,8180,8150,17185
|
|
20240216,131600,13403446790,8170,8150,8170,8130,16752
|
|
20240216,131500,13266766610,8150,8100,8150,8090,44397
|
|
20240216,131400,12906548760,8090,8060,8100,8060,8483
|
|
20240216,131300,12837939610,8070,8080,8080,8060,2743
|
|
20240216,131200,12815807430,8080,8100,8100,8070,9746
|
|
20240216,131100,12736992790,8100,8090,8100,8080,6448
|
|
20240216,131000,12684818150,8090,8080,8090,8080,13542
|
|
20240216,130900,12575329960,8080,8080,8080,8070,3564
|
|
20240216,130800,12546538310,8070,8070,8080,8070,2060
|
|
20240216,130700,12529899140,8070,8070,8080,8060,3880
|
|
20240216,130600,12498582270,8080,8060,8080,8050,5238
|
|
20240216,130500,12456310960,8050,8050,8060,8040,4127
|
|
20240216,130400,12423094700,8050,8080,8080,8050,6354
|
|
20240216,130300,12371820140,8080,8080,8090,8070,11233
|
|
20240216,130200,12281070400,8080,8080,8080,8070,10551
|
|
20240216,130100,12195852570,8080,8010,8080,8010,23262
|
|
20240216,130000,12008609330,8010,7990,8010,7990,1340
|
|
20240216,125900,11997888900,7980,8000,8010,7980,2204
|
|
20240216,125800,11980265960,8000,8000,8000,7980,1242
|
|
20240216,125700,11970342580,8000,8010,8010,8000,3675
|
|
20240216,125600,11940928650,8000,8040,8040,8000,4818
|
|
20240216,125500,11902271420,8040,8000,8040,8000,11044
|
|
20240216,125400,11813711940,8000,7990,8000,7980,6295
|
|
20240216,125300,11763370560,7990,7970,7990,7960,1471
|
|
20240216,125200,11751640990,7970,7990,7990,7960,1348
|
|
20240216,125100,11740882730,7990,7990,7990,7970,3637
|
|
20240216,125000,11711837930,7990,7960,7990,7950,10538
|
|
20240216,124900,11627778880,7950,7940,7950,7930,2707
|
|
20240216,124800,11606274430,7940,7910,7940,7910,2824
|
|
20240216,124700,11583895780,7920,7920,7920,7910,1368
|
|
20240216,124600,11573062820,7920,7910,7920,7910,1437
|
|
20240216,124500,11561683050,7910,7890,7910,7890,312
|
|
20240216,124400,11559219090,7890,7900,7900,7890,1224
|
|
20240216,124300,11549561690,7900,7910,7910,7900,1664
|
|
20240216,124200,11536411090,7920,7900,7920,7900,518
|
|
20240216,124100,11532312970,7890,7930,7930,7890,221
|
|
20240216,124000,11530566140,7920,7920,7930,7910,1038
|
|
20240216,123900,11522344610,7920,7920,7930,7920,1440
|
|
20240216,123800,11510933440,7920,7890,7920,7880,2695
|
|
20240216,123700,11489606700,7890,7880,7900,7880,661
|
|
20240216,123600,11484391410,7890,7900,7900,7880,227
|
|
20240216,123500,11482601090,7900,7900,7900,7900,436
|
|
20240216,123400,11479156690,7900,7880,7900,7870,2674
|
|
20240216,123300,11458052710,7890,7880,7890,7880,615
|
|
20240216,123200,11453206310,7880,7890,7890,7880,320
|
|
20240216,123100,11450684230,7870,7890,7890,7870,110
|
|
20240216,123000,11449817700,7880,7880,7880,7880,852
|
|
20240216,122900,11443103940,7880,7890,7900,7870,1077
|
|
20240216,122800,11434615260,7890,7900,7900,7890,679
|
|
20240216,122700,11429257940,7890,7900,7900,7890,43
|
|
20240216,122600,11428918330,7900,7920,7930,7890,415
|
|
20240216,122500,11425635860,7930,7930,7930,7920,3
|
|
20240216,122400,11425612080,7910,7920,7920,7910,545
|
|
20240216,122300,11421297020,7900,7910,7910,7900,1686
|
|
20240216,122200,11407973920,7910,7910,7910,7910,0
|
|
20240216,122100,11407973920,7910,7920,7920,7910,45
|
|
20240216,122000,11407617960,7910,7910,7920,7900,322
|
|
20240216,121900,11405071510,7910,7900,7910,7900,154
|
|
20240216,121800,11403854870,7900,7890,7910,7890,282
|
|
20240216,121700,11401629250,7890,7900,7900,7890,701
|
|
20240216,121600,11396093530,7900,7910,7910,7900,1367
|
|
20240216,121500,11385290890,7910,7920,7920,7900,238
|
|
20240216,121400,11383408360,7900,7910,7920,7900,1756
|
|
20240216,121300,11369515470,7920,7910,7930,7910,214
|
|
20240216,121200,11367822110,7930,7910,7930,7910,1663
|
|
20240216,121100,11354664080,7910,7920,7920,7900,790
|
|
20240216,121000,11348416020,7920,7930,7930,7920,505
|
|
20240216,120900,11344415740,7930,7940,7940,7930,1266
|
|
20240216,120800,11334367730,7950,7950,7950,7940,146
|
|
20240216,120700,11333208230,7960,7950,7960,7930,1588
|
|
20240216,120600,11320602920,7950,7950,7960,7940,1847
|
|
20240216,120500,11305926450,7950,7950,7950,7940,535
|
|
20240216,120400,11301673210,7950,7940,7950,7930,1066
|
|
20240216,120300,11293207730,7940,7940,7950,7940,684
|
|
20240216,120200,11287775720,7950,7940,7950,7930,732
|
|
20240216,120100,11281962800,7940,7940,7940,7930,193
|
|
20240216,120000,11280431160,7930,7930,7940,7920,113
|
|
20240216,115900,11279535200,7930,7940,7940,7920,321
|
|
20240216,115800,11276989600,7940,7930,7940,7920,1380
|
|
20240216,115700,11266041770,7930,7930,7950,7930,1340
|
|
20240216,115600,11255405010,7930,7920,7940,7920,627
|
|
20240216,115500,11250438990,7930,7920,7940,7920,242
|
|
20240216,115400,11248521760,7920,7930,7940,7910,112
|
|
20240216,115300,11247633600,7940,7930,7940,7930,1701
|
|
20240216,115200,11234144650,7910,7910,7910,7910,408
|
|
20240216,115100,11230917370,7910,7940,7940,7910,1015
|
|
20240216,115000,11222873140,7940,7920,7940,7920,823
|
|
20240216,114900,11216348080,7910,7940,7940,7910,994
|
|
20240216,114800,11208466780,7940,7930,7940,7930,489
|
|
20240216,114700,11204584620,7930,7920,7940,7910,2326
|
|
20240216,114600,11186173250,7930,7920,7930,7900,328
|
|
20240216,114500,11183577050,7930,7900,7930,7900,204
|
|
20240216,114400,11181963520,7900,7880,7900,7880,587
|
|
20240216,114300,11177337740,7870,7920,7920,7870,1309
|
|
20240216,114200,11166972960,7920,7920,7920,7920,119
|
|
20240216,114100,11166030480,7920,7930,7940,7920,928
|
|
20240216,114000,11158671260,7940,7910,7950,7910,2680
|
|
20240216,113900,11137414670,7910,7890,7910,7890,2569
|
|
20240216,113800,11117117290,7880,7870,7880,7870,401
|
|
20240216,113700,11113958800,7860,7870,7880,7860,814
|
|
20240216,113600,11107546280,7870,7870,7870,7860,2112
|
|
20240216,113500,11090944850,7880,7880,7880,7870,629
|
|
20240216,113400,11085989600,7880,7880,7890,7880,1065
|
|
20240216,113300,11077593690,7880,7890,7890,7880,535
|
|
20240216,113200,11073376510,7890,7870,7890,7870,1596
|
|
20240216,113100,11060802400,7870,7870,7870,7870,64
|
|
20240216,113000,11060298720,7870,7890,7890,7860,1135
|
|
20240216,112900,11051365850,7880,7880,7880,7870,568
|
|
20240216,112800,11046895030,7890,7870,7890,7870,117
|
|
20240216,112700,11045973960,7870,7850,7890,7850,878
|
|
20240216,112600,11039073390,7850,7860,7860,7840,1839
|
|
20240216,112500,11024621930,7860,7870,7870,7860,995
|
|
20240216,112400,11016793280,7890,7860,7890,7860,527
|
|
20240216,112300,11012649020,7860,7840,7860,7830,1220
|
|
20240216,112200,11003086410,7840,7850,7860,7840,3417
|
|
20240216,112100,10976293910,7850,7860,7870,7840,3888
|
|
20240216,112000,10945751050,7870,7890,7890,7850,5970
|
|
20240216,111900,10898724200,7900,7900,7900,7890,1087
|
|
20240216,111800,10890147550,7900,7910,7910,7900,491
|
|
20240216,111700,10886263850,7910,7900,7910,7890,3981
|
|
20240216,111600,10854802240,7890,7890,7900,7890,228
|
|
20240216,111500,10853001240,7900,7880,7900,7870,209
|
|
20240216,111400,10851352140,7870,7880,7900,7870,539
|
|
20240216,111300,10847101300,7880,7890,7900,7880,1235
|
|
20240216,111200,10837356630,7900,7900,7900,7890,220
|
|
20240216,111100,10835619650,7900,7860,7900,7860,770
|
|
20240216,111000,10829544410,7860,7890,7890,7850,2486
|
|
20240216,110900,10809998410,7870,7840,7890,7840,3556
|
|
20240216,110800,10781990120,7840,7880,7890,7840,12940
|
|
20240216,110700,10680286410,7880,7890,7900,7880,1687
|
|
20240216,110600,10666979180,7900,7900,7910,7890,302
|
|
20240216,110500,10664592990,7910,7910,7920,7910,1512
|
|
20240216,110400,10652632660,7900,7900,7920,7890,1100
|
|
20240216,110300,10643932030,7890,7900,7910,7880,2657
|
|
20240216,110200,10622963240,7890,7900,7910,7890,714
|
|
20240216,110100,10617322670,7900,7910,7920,7900,4161
|
|
20240216,110000,10584421520,7910,7900,7920,7870,1843
|
|
20240216,105900,10569864620,7900,7850,7910,7830,10818
|
|
20240216,105800,10484940830,7850,7860,7870,7840,10473
|
|
20240216,105700,10402653720,7870,7870,7870,7850,7823
|
|
20240216,105600,10341156700,7870,7870,7880,7860,8115
|
|
20240216,105500,10277338190,7880,7890,7900,7870,8063
|
|
20240216,105400,10213766390,7890,7920,7920,7890,8908
|
|
20240216,105300,10143395130,7910,7930,7930,7910,4133
|
|
20240216,105200,10110687390,7950,7950,7990,7930,4729
|
|
20240216,105100,10073125030,7950,8000,8000,7950,2221
|
|
20240216,105000,10055441190,8000,7970,8000,7940,10523
|
|
20240216,104900,9971722210,7970,7990,8020,7970,10608
|
|
20240216,104800,9886954870,7990,8000,8000,7990,2129
|
|
20240216,104700,9869940740,7990,8020,8030,7980,5115
|
|
20240216,104600,9829004230,8020,8040,8040,8010,6888
|
|
20240216,104500,9773694420,8040,7990,8040,7980,45616
|
|
20240216,104400,9408547320,7990,7980,7990,7950,3656
|
|
20240216,104300,9379377320,7980,7980,7990,7970,2324
|
|
20240216,104200,9360819590,7980,7970,7990,7970,6857
|
|
20240216,104100,9306143220,7970,7940,7970,7930,3223
|
|
20240216,104000,9280509010,7940,7920,7940,7920,3002
|
|
20240216,103900,9256723910,7920,7930,7930,7910,3699
|
|
20240216,103800,9227446260,7930,7940,7950,7930,6825
|
|
20240216,103700,9173267310,7950,7950,7950,7940,1636
|
|
20240216,103600,9160262770,7950,7960,7970,7930,4165
|
|
20240216,103500,9127162190,7970,7990,7990,7950,16034
|
|
20240216,103400,8999307830,8000,7990,8000,7980,8766
|
|
20240216,103300,8929272350,7990,7980,7990,7980,4131
|
|
20240216,103200,8896295210,7980,7970,7980,7970,12916
|
|
20240216,103100,8793324000,7980,7990,7990,7970,6269
|
|
20240216,103000,8743318280,7990,7980,7990,7970,7253
|
|
20240216,102900,8685426740,7990,7980,7990,7970,10149
|
|
20240216,102800,8604360870,7970,7960,7990,7920,24715
|
|
20240216,102700,8407585340,7960,7920,7960,7890,13143
|
|
20240216,102600,8303464600,7920,7920,7940,7880,19339
|
|
20240216,102500,8150876680,7920,7890,7940,7880,19917
|
|
20240216,102400,7993482510,7870,7910,7940,7870,24973
|
|
20240216,102300,7796353360,7910,7880,7910,7840,9834
|
|
20240216,102200,7718991220,7870,7900,7900,7870,6257
|
|
20240216,102100,7669742130,7900,7880,7910,7870,2728
|
|
20240216,102000,7648186950,7880,7880,7900,7880,1543
|
|
20240216,101900,7636018030,7880,7880,7880,7850,909
|
|
20240216,101800,7628872540,7880,7850,7880,7850,3455
|
|
20240216,101700,7601742280,7850,7860,7900,7850,2368
|
|
20240216,101600,7583116500,7850,7890,7890,7850,1894
|
|
20240216,101500,7568230520,7890,7870,7890,7850,3639
|
|
20240216,101400,7539605990,7870,7900,7900,7870,2240
|
|
20240216,101300,7521943180,7900,7910,7930,7890,2450
|
|
20240216,101200,7502572620,7900,7940,7940,7900,4619
|
|
20240216,101100,7466019630,7940,7940,7940,7920,2443
|
|
20240216,101000,7446636740,7940,7940,7940,7920,5325
|
|
20240216,100900,7404380380,7940,7960,7960,7910,6858
|
|
20240216,100800,7349879010,7960,7970,7980,7950,10419
|
|
20240216,100700,7266877870,7960,7960,7970,7940,19459
|
|
20240216,100600,7111974320,7960,7950,7970,7920,22451
|
|
20240216,100500,6933458050,7950,7910,7950,7900,35797
|
|
20240216,100400,6649519340,7910,7890,7910,7880,13051
|
|
20240216,100300,6546442870,7890,7870,7900,7870,2190
|
|
20240216,100200,6529173290,7870,7880,7890,7860,1048
|
|
20240216,100100,6520922900,7880,7890,7900,7880,804
|
|
20240216,100000,6514576370,7900,7810,7900,7810,17134
|
|
20240216,095900,6379626080,7830,7840,7840,7800,5864
|
|
20240216,095800,6333827070,7840,7850,7860,7840,1949
|
|
20240216,095700,6318530080,7860,7810,7860,7810,4954
|
|
20240216,095600,6279687310,7830,7830,7840,7810,4347
|
|
20240216,095500,6245671690,7830,7860,7860,7830,4255
|
|
20240216,095400,6212290560,7860,7880,7890,7860,2461
|
|
20240216,095300,6192900320,7890,7870,7900,7870,2936
|
|
20240216,095200,6169749920,7880,7810,7900,7810,3574
|
|
20240216,095100,6141568120,7810,7810,7870,7800,6559
|
|
20240216,095000,6090179380,7830,7840,7840,7800,5568
|
|
20240216,094900,6046615010,7840,7870,7870,7830,2263
|
|
20240216,094800,6028860690,7900,7900,7910,7850,25709
|
|
20240216,094700,5825998580,7910,7880,7920,7880,28012
|
|
20240216,094600,5604665660,7890,7870,7890,7870,15396
|
|
20240216,094500,5483308530,7870,7850,7870,7850,9705
|
|
20240216,094400,5407055090,7850,7800,7850,7800,9207
|
|
20240216,094300,5335056660,7800,7790,7810,7770,5946
|
|
20240216,094200,5288664170,7800,7790,7800,7750,5559
|
|
20240216,094100,5245445390,7790,7770,7790,7770,1922
|
|
20240216,094000,5230476180,7770,7790,7790,7760,5106
|
|
20240216,093900,5190805640,7790,7750,7800,7750,20338
|
|
20240216,093800,5032553220,7760,7770,7770,7750,3054
|
|
20240216,093700,5008862110,7770,7750,7780,7750,1035
|
|
20240216,093600,5000830180,7750,7760,7780,7720,10248
|
|
20240216,093500,4921460130,7780,7780,7790,7750,657
|
|
20240216,093400,4916363310,7790,7770,7800,7750,9553
|
|
20240216,093300,4841972880,7770,7740,7770,7740,8147
|
|
20240216,093200,4778775280,7750,7780,7780,7740,570
|
|
20240216,093100,4774356560,7780,7780,7780,7740,7552
|
|
20240216,093000,4715682370,7790,7730,7800,7730,6917
|
|
20240216,092900,4661839300,7730,7730,7750,7680,16642
|
|
20240216,092800,4533522850,7730,7750,7750,7730,7423
|
|
20240216,092700,4476091240,7750,7750,7760,7740,5912
|
|
20240216,092600,4430264520,7750,7800,7800,7750,8712
|
|
20240216,092500,4362575740,7790,7780,7800,7780,1910
|
|
20240216,092400,4347693410,7800,7760,7800,7760,3657
|
|
20240216,092300,4319224770,7760,7800,7810,7750,14028
|
|
20240216,092200,4210059260,7810,7810,7840,7810,6945
|
|
20240216,092100,4155768780,7810,7860,7880,7810,7837
|
|
20240216,092000,4094289900,7880,7830,7890,7830,15910
|
|
20240216,091900,3969037640,7860,7850,7880,7830,12787
|
|
20240216,091800,3868640240,7880,7890,7900,7840,25333
|
|
20240216,091700,3669146530,7890,7770,7890,7740,28918
|
|
20240216,091600,3442920020,7730,7770,7810,7730,16316
|
|
20240216,091500,3316245880,7790,7830,7850,7770,13252
|
|
20240216,091400,3212750640,7830,7780,7840,7770,11778
|
|
20240216,091300,3120677430,7780,7750,7780,7740,10438
|
|
20240216,091200,3039776520,7740,7770,7770,7720,13802
|
|
20240216,091100,2932890760,7770,7820,7820,7760,12156
|
|
20240216,091000,2838287070,7820,7870,7880,7760,33897
|
|
20240216,090900,2572944060,7880,7870,7900,7850,18484
|
|
20240216,090800,2427466670,7860,7940,7940,7850,19907
|
|
20240216,090700,2269967870,7940,7890,7940,7860,29338
|
|
20240216,090600,2038153710,7890,7780,7940,7770,101844
|
|
20240216,090500,1239631130,7770,7600,7780,7590,53021
|
|
20240216,090400,830801020,7600,7620,7650,7550,11197
|
|
20240216,090300,745710370,7610,7560,7650,7530,11550
|
|
20240216,090200,657868050,7520,7520,7580,7480,9932
|
|
20240216,090100,583270030,7520,7620,7620,7460,29723
|
|
20240216,090000,358695250,7620,7650,7680,7540,46981
|