630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,192600,159741888230,16850,16850,16850,16850,0
|
|
20240220,192500,159741888230,16850,16850,16850,16850,0
|
|
20240220,192400,159741888230,16850,16850,16850,16850,0
|
|
20240220,192300,159741888230,16850,16850,16850,16850,0
|
|
20240220,192200,159741888230,16850,16850,16850,16850,0
|
|
20240220,192100,159741888230,16850,16850,16850,16850,0
|
|
20240220,192000,159741888230,16850,16850,16850,16850,0
|
|
20240220,191900,159741888230,16850,16850,16850,16850,0
|
|
20240220,191800,159741888230,16850,16850,16850,16850,0
|
|
20240220,191700,159741888230,16850,16850,16850,16850,0
|
|
20240220,191600,159741888230,16850,16850,16850,16850,0
|
|
20240220,191500,159741888230,16850,16850,16850,16850,0
|
|
20240220,191400,159741888230,16850,16850,16850,16850,0
|
|
20240220,191300,159741888230,16850,16850,16850,16850,0
|
|
20240220,191200,159741888230,16850,16850,16850,16850,0
|
|
20240220,191100,159741888230,16850,16850,16850,16850,0
|
|
20240220,191000,159741888230,16850,16850,16850,16850,0
|
|
20240220,190900,159741888230,16850,16850,16850,16850,0
|
|
20240220,190800,159741888230,16850,16850,16850,16850,0
|
|
20240220,190700,159741888230,16850,16850,16850,16850,0
|
|
20240220,190600,159741888230,16850,16850,16850,16850,0
|
|
20240220,190500,159741888230,16850,16850,16850,16850,0
|
|
20240220,190400,159741888230,16850,16850,16850,16850,0
|
|
20240220,190300,159741888230,16850,16850,16850,16850,0
|
|
20240220,190200,159741888230,16850,16850,16850,16850,0
|
|
20240220,190100,159741888230,16850,16850,16850,16850,0
|
|
20240220,190000,159741888230,16850,16850,16850,16850,0
|
|
20240220,185900,159741888230,16850,16850,16850,16850,0
|
|
20240220,185800,159741888230,16850,16850,16850,16850,0
|
|
20240220,185700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,185600,159741888230,16850,16850,16850,16850,0
|
|
20240220,185500,159741888230,16850,16850,16850,16850,0
|
|
20240220,185400,159741888230,16850,16850,16850,16850,0
|
|
20240220,185300,159741888230,16850,16850,16850,16850,0
|
|
20240220,185200,159741888230,16850,16850,16850,16850,0
|
|
20240220,185100,159741888230,16850,16850,16850,16850,0
|
|
20240220,185000,159741888230,16850,16850,16850,16850,0
|
|
20240220,184900,159741888230,16850,16850,16850,16850,0
|
|
20240220,184800,159741888230,16850,16850,16850,16850,0
|
|
20240220,184700,159741888230,16850,16850,16850,16850,0
|
|
20240220,184600,159741888230,16850,16850,16850,16850,0
|
|
20240220,184500,159741888230,16850,16850,16850,16850,0
|
|
20240220,184400,159741888230,16850,16850,16850,16850,0
|
|
20240220,184300,159741888230,16850,16850,16850,16850,0
|
|
20240220,184200,159741888230,16850,16850,16850,16850,0
|
|
20240220,184100,159741888230,16850,16850,16850,16850,0
|
|
20240220,184000,159741888230,16850,16850,16850,16850,0
|
|
20240220,183900,159741888230,16850,16850,16850,16850,0
|
|
20240220,183800,159741888230,16850,16850,16850,16850,0
|
|
20240220,183700,159741888230,16850,16850,16850,16850,0
|
|
20240220,183600,159741888230,16850,16850,16850,16850,0
|
|
20240220,183500,159741888230,16850,16850,16850,16850,0
|
|
20240220,183400,159741888230,16850,16850,16850,16850,0
|
|
20240220,183300,159741888230,16850,16850,16850,16850,0
|
|
20240220,183200,159741888230,16850,16850,16850,16850,0
|
|
20240220,183100,159741888230,16850,16850,16850,16850,0
|
|
20240220,183000,159741888230,16850,16850,16850,16850,0
|
|
20240220,182900,159741888230,16850,16850,16850,16850,0
|
|
20240220,182800,159741888230,16850,16850,16850,16850,0
|
|
20240220,182700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,182600,159741888230,16850,16850,16850,16850,0
|
|
20240220,182500,159741888230,16850,16850,16850,16850,0
|
|
20240220,182400,159741888230,16850,16850,16850,16850,0
|
|
20240220,182300,159741888230,16850,16850,16850,16850,0
|
|
20240220,182200,159741888230,16850,16850,16850,16850,0
|
|
20240220,182100,159741888230,16850,16850,16850,16850,0
|
|
20240220,182000,159741888230,16850,16850,16850,16850,0
|
|
20240220,181900,159741888230,16850,16850,16850,16850,0
|
|
20240220,181800,159741888230,16850,16850,16850,16850,0
|
|
20240220,181700,159741888230,16850,16850,16850,16850,0
|
|
20240220,181600,159741888230,16850,16850,16850,16850,0
|
|
20240220,181500,159741888230,16850,16850,16850,16850,0
|
|
20240220,181400,159741888230,16850,16850,16850,16850,0
|
|
20240220,181300,159741888230,16850,16850,16850,16850,0
|
|
20240220,181200,159741888230,16850,16850,16850,16850,0
|
|
20240220,181100,159741888230,16850,16850,16850,16850,0
|
|
20240220,181000,159741888230,16850,16850,16850,16850,0
|
|
20240220,180900,159741888230,16850,16850,16850,16850,0
|
|
20240220,180800,159741888230,16850,16850,16850,16850,0
|
|
20240220,180700,159741888230,16850,16850,16850,16850,0
|
|
20240220,180600,159741888230,16850,16850,16850,16850,0
|
|
20240220,180500,159741888230,16850,16850,16850,16850,0
|
|
20240220,180400,159741888230,16850,16850,16850,16850,0
|
|
20240220,180300,159741888230,16850,16850,16850,16850,0
|
|
20240220,180200,159741888230,16850,16850,16850,16850,0
|
|
20240220,180100,159741888230,16850,16850,16850,16850,0
|
|
20240220,180000,159741888230,16850,16850,16850,16850,0
|
|
20240220,175900,159741888230,16850,16850,16850,16850,0
|
|
20240220,175800,159741888230,16850,16850,16850,16850,0
|
|
20240220,175700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,175600,159741888230,16850,16850,16850,16850,0
|
|
20240220,175500,159741888230,16850,16850,16850,16850,0
|
|
20240220,175400,159741888230,16850,16850,16850,16850,0
|
|
20240220,175300,159741888230,16850,16850,16850,16850,0
|
|
20240220,175200,159741888230,16850,16850,16850,16850,0
|
|
20240220,175100,159741888230,16850,16850,16850,16850,0
|
|
20240220,175000,159741888230,16850,16850,16850,16850,0
|
|
20240220,174900,159741888230,16850,16850,16850,16850,0
|
|
20240220,174800,159741888230,16850,16850,16850,16850,0
|
|
20240220,174700,159741888230,16850,16850,16850,16850,0
|
|
20240220,174600,159741888230,16850,16850,16850,16850,0
|
|
20240220,174500,159741888230,16850,16850,16850,16850,0
|
|
20240220,174400,159741888230,16850,16850,16850,16850,0
|
|
20240220,174300,159741888230,16850,16850,16850,16850,0
|
|
20240220,174200,159741888230,16850,16850,16850,16850,0
|
|
20240220,174100,159741888230,16850,16850,16850,16850,0
|
|
20240220,174000,159741888230,16850,16850,16850,16850,0
|
|
20240220,173900,159741888230,16850,16850,16850,16850,0
|
|
20240220,173800,159741888230,16850,16850,16850,16850,0
|
|
20240220,173700,159741888230,16850,16850,16850,16850,0
|
|
20240220,173600,159741888230,16850,16850,16850,16850,0
|
|
20240220,173500,159741888230,16850,16850,16850,16850,0
|
|
20240220,173400,159741888230,16850,16850,16850,16850,0
|
|
20240220,173300,159741888230,16850,16850,16850,16850,0
|
|
20240220,173200,159741888230,16850,16850,16850,16850,0
|
|
20240220,173100,159741888230,16850,16850,16850,16850,0
|
|
20240220,173000,159741888230,16850,16850,16850,16850,0
|
|
20240220,172900,159741888230,16850,16850,16850,16850,0
|
|
20240220,172800,159741888230,16850,16850,16850,16850,0
|
|
20240220,172700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,172600,159741888230,16850,16850,16850,16850,0
|
|
20240220,172500,159741888230,16850,16850,16850,16850,0
|
|
20240220,172400,159741888230,16850,16850,16850,16850,0
|
|
20240220,172300,159741888230,16850,16850,16850,16850,0
|
|
20240220,172200,159741888230,16850,16850,16850,16850,0
|
|
20240220,172100,159741888230,16850,16850,16850,16850,0
|
|
20240220,172000,159741888230,16850,16850,16850,16850,0
|
|
20240220,171900,159741888230,16850,16850,16850,16850,0
|
|
20240220,171800,159741888230,16850,16850,16850,16850,0
|
|
20240220,171700,159741888230,16850,16850,16850,16850,0
|
|
20240220,171600,159741888230,16850,16850,16850,16850,0
|
|
20240220,171500,159741888230,16850,16850,16850,16850,0
|
|
20240220,171400,159741888230,16850,16850,16850,16850,0
|
|
20240220,171300,159741888230,16850,16850,16850,16850,0
|
|
20240220,171200,159741888230,16850,16850,16850,16850,0
|
|
20240220,171100,159741888230,16850,16850,16850,16850,0
|
|
20240220,171000,159741888230,16850,16850,16850,16850,0
|
|
20240220,170900,159741888230,16850,16850,16850,16850,0
|
|
20240220,170800,159741888230,16850,16850,16850,16850,0
|
|
20240220,170700,159741888230,16850,16850,16850,16850,0
|
|
20240220,170600,159741888230,16850,16850,16850,16850,0
|
|
20240220,170500,159741888230,16850,16850,16850,16850,0
|
|
20240220,170400,159741888230,16850,16850,16850,16850,0
|
|
20240220,170300,159741888230,16850,16850,16850,16850,0
|
|
20240220,170200,159741888230,16850,16850,16850,16850,0
|
|
20240220,170100,159741888230,16850,16850,16850,16850,0
|
|
20240220,170000,159741888230,16850,16850,16850,16850,0
|
|
20240220,165900,159741888230,16850,16850,16850,16850,0
|
|
20240220,165800,159741888230,16850,16850,16850,16850,0
|
|
20240220,165700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,165600,159741888230,16850,16850,16850,16850,0
|
|
20240220,165500,159741888230,16850,16850,16850,16850,0
|
|
20240220,165400,159741888230,16850,16850,16850,16850,0
|
|
20240220,165300,159741888230,16850,16850,16850,16850,0
|
|
20240220,165200,159741888230,16850,16850,16850,16850,0
|
|
20240220,165100,159741888230,16850,16850,16850,16850,0
|
|
20240220,165000,159741888230,16850,16850,16850,16850,0
|
|
20240220,164900,159741888230,16850,16850,16850,16850,0
|
|
20240220,164800,159741888230,16850,16850,16850,16850,0
|
|
20240220,164700,159741888230,16850,16850,16850,16850,0
|
|
20240220,164600,159741888230,16850,16850,16850,16850,0
|
|
20240220,164500,159741888230,16850,16850,16850,16850,0
|
|
20240220,164400,159741888230,16850,16850,16850,16850,0
|
|
20240220,164300,159741888230,16850,16850,16850,16850,0
|
|
20240220,164200,159741888230,16850,16850,16850,16850,0
|
|
20240220,164100,159741888230,16850,16850,16850,16850,0
|
|
20240220,164000,159741888230,16850,16850,16850,16850,0
|
|
20240220,163900,159741888230,16850,16850,16850,16850,0
|
|
20240220,163800,159741888230,16850,16850,16850,16850,0
|
|
20240220,163700,159741888230,16850,16850,16850,16850,0
|
|
20240220,163600,159741888230,16850,16850,16850,16850,0
|
|
20240220,163500,159741888230,16850,16850,16850,16850,0
|
|
20240220,163400,159741888230,16850,16850,16850,16850,0
|
|
20240220,163300,159741888230,16850,16850,16850,16850,0
|
|
20240220,163200,159741888230,16850,16850,16850,16850,0
|
|
20240220,163100,159741888230,16850,16850,16850,16850,0
|
|
20240220,163000,159741888230,16850,16850,16850,16850,0
|
|
20240220,162900,159741888230,16850,16850,16850,16850,0
|
|
20240220,162800,159741888230,16850,16850,16850,16850,0
|
|
20240220,162700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,162600,159741888230,16850,16850,16850,16850,0
|
|
20240220,162500,159741888230,16850,16850,16850,16850,0
|
|
20240220,162400,159741888230,16850,16850,16850,16850,0
|
|
20240220,162300,159741888230,16850,16850,16850,16850,0
|
|
20240220,162200,159741888230,16850,16850,16850,16850,0
|
|
20240220,162100,159741888230,16850,16850,16850,16850,0
|
|
20240220,162000,159741888230,16850,16850,16850,16850,0
|
|
20240220,161900,159741888230,16850,16850,16850,16850,0
|
|
20240220,161800,159741888230,16850,16850,16850,16850,0
|
|
20240220,161700,159741888230,16850,16850,16850,16850,0
|
|
20240220,161600,159741888230,16850,16850,16850,16850,0
|
|
20240220,161500,159741888230,16850,16850,16850,16850,0
|
|
20240220,161400,159741888230,16850,16850,16850,16850,0
|
|
20240220,161300,159741888230,16850,16850,16850,16850,0
|
|
20240220,161200,159741888230,16850,16850,16850,16850,0
|
|
20240220,161100,159741888230,16850,16850,16850,16850,0
|
|
20240220,161000,159741888230,16850,16850,16850,16850,0
|
|
20240220,160900,159741888230,16850,16850,16850,16850,0
|
|
20240220,160800,159741888230,16850,16850,16850,16850,0
|
|
20240220,160700,159741888230,16850,16850,16850,16850,0
|
|
20240220,160600,159741888230,16850,16850,16850,16850,0
|
|
20240220,160500,159741888230,16850,16850,16850,16850,0
|
|
20240220,160400,159741888230,16850,16850,16850,16850,0
|
|
20240220,160300,159741888230,16850,16850,16850,16850,0
|
|
20240220,160200,159741888230,16850,16850,16850,16850,0
|
|
20240220,160100,159741888230,16850,16850,16850,16850,0
|
|
20240220,160000,159741888230,16850,16850,16850,16850,0
|
|
20240220,155900,159741888230,16850,16850,16850,16850,0
|
|
20240220,155800,159741888230,16850,16850,16850,16850,0
|
|
20240220,155700,159741888230,16850,16850,16850,16850,86189
|
|
20240220,155600,159741888230,16850,16850,16850,16850,0
|
|
20240220,155500,159741888230,16850,16850,16850,16850,0
|
|
20240220,155400,159741888230,16850,16850,16850,16850,0
|
|
20240220,155300,159741888230,16850,16850,16850,16850,0
|
|
20240220,155200,159741888230,16850,16850,16850,16850,0
|
|
20240220,155100,159741888230,16850,16850,16850,16850,0
|
|
20240220,155000,159741888230,16850,16850,16850,16850,0
|
|
20240220,154900,159741888230,16850,16850,16850,16850,0
|
|
20240220,154800,159741888230,16850,16850,16850,16850,0
|
|
20240220,154700,159741888230,16850,16850,16850,16850,0
|
|
20240220,154600,159741888230,16850,16850,16850,16850,0
|
|
20240220,154500,159741888230,16850,16850,16850,16850,0
|
|
20240220,154400,159741888230,16850,16850,16850,16850,0
|
|
20240220,154300,159741888230,16850,16850,16850,16850,0
|
|
20240220,154200,159741888230,16850,16850,16850,16850,0
|
|
20240220,154100,159741888230,16850,16850,16850,16850,0
|
|
20240220,154000,159741888230,16850,16850,16850,16850,0
|
|
20240220,153900,159741888230,16850,16850,16850,16850,0
|
|
20240220,153800,159741888230,16850,16850,16850,16850,0
|
|
20240220,153700,159741888230,16850,16850,16850,16850,0
|
|
20240220,153600,159741888230,16850,16850,16850,16850,0
|
|
20240220,153500,159741888230,16850,16850,16850,16850,0
|
|
20240220,153400,159741888230,16850,16850,16850,16850,0
|
|
20240220,153300,159741888230,16850,16850,16850,16850,0
|
|
20240220,153200,159741888230,16850,16850,16850,16850,0
|
|
20240220,153100,159741888230,16850,16850,16850,16850,0
|
|
20240220,153000,159741888230,16850,16850,16850,16850,86189
|
|
20240220,152900,158289603580,16630,16630,16630,16630,0
|
|
20240220,152800,158289603580,16630,16630,16630,16630,0
|
|
20240220,152700,158289603580,16630,16630,16630,16630,0
|
|
20240220,152600,158289603580,16630,16630,16630,16630,0
|
|
20240220,152500,158289603580,16630,16630,16630,16630,0
|
|
20240220,152400,158289603580,16630,16630,16630,16630,0
|
|
20240220,152300,158289603580,16630,16630,16630,16630,0
|
|
20240220,152200,158289603580,16630,16630,16630,16630,0
|
|
20240220,152100,158289603580,16630,16630,16630,16630,0
|
|
20240220,152000,158289603580,16630,16630,16630,16630,0
|
|
20240220,151900,158289603580,16630,16760,16780,16600,95812
|
|
20240220,151800,156688602220,16760,16930,16960,16750,62216
|
|
20240220,151700,155640455200,16920,16940,16980,16810,106199
|
|
20240220,151600,153846706790,16940,16810,17000,16720,87297
|
|
20240220,151500,152370941760,16830,16920,17060,16810,218142
|
|
20240220,151400,148671222370,16920,16700,16920,16690,135863
|
|
20240220,151300,146388167160,16700,16590,16710,16590,103186
|
|
20240220,151200,144667584620,16590,16340,16590,16310,79647
|
|
20240220,151100,143356163660,16330,16220,16350,16190,17113
|
|
20240220,151000,143078114150,16210,16380,16380,16210,40618
|
|
20240220,150900,142416048920,16360,16390,16400,16360,18905
|
|
20240220,150800,142106457050,16390,16370,16400,16340,26960
|
|
20240220,150700,141665044650,16360,16410,16420,16340,27283
|
|
20240220,150600,141218324180,16400,16290,16400,16260,29652
|
|
20240220,150500,140733675560,16290,16360,16370,16240,18043
|
|
20240220,150400,140439438420,16350,16240,16370,16200,31755
|
|
20240220,150300,139922469200,16240,16250,16280,16220,7130
|
|
20240220,150200,139806581990,16250,16230,16270,16200,11269
|
|
20240220,150100,139623533280,16230,16260,16280,16220,9065
|
|
20240220,150000,139476210310,16280,16250,16320,16250,40257
|
|
20240220,145900,138820326160,16240,16070,16300,16060,26177
|
|
20240220,145800,138397014930,16070,16070,16110,16000,34730
|
|
20240220,145700,137840491870,16060,16160,16170,16060,22815
|
|
20240220,145600,137472559570,16160,16160,16170,16150,9471
|
|
20240220,145500,137319531690,16160,16160,16190,16140,16945
|
|
20240220,145400,137045649650,16160,16100,16170,16100,14251
|
|
20240220,145300,136815762670,16100,16080,16110,16030,23381
|
|
20240220,145200,136439819100,16070,16010,16110,16000,46140
|
|
20240220,145100,135699396010,16030,16280,16290,16000,52714
|
|
20240220,145000,134849499910,16280,16320,16330,16280,10841
|
|
20240220,144900,134672759260,16320,16400,16410,16300,6444
|
|
20240220,144800,134567385960,16400,16290,16440,16280,23313
|
|
20240220,144700,134185832100,16280,16230,16280,16210,17648
|
|
20240220,144600,133899346180,16240,16320,16320,16240,19587
|
|
20240220,144500,133580689520,16310,16300,16330,16290,17636
|
|
20240220,144400,133293071100,16300,16350,16360,16270,16732
|
|
20240220,144300,133020105930,16360,16360,16400,16340,9772
|
|
20240220,144200,132860176960,16360,16440,16480,16330,18399
|
|
20240220,144100,132558230570,16460,16300,16460,16300,25239
|
|
20240220,144000,132144820670,16300,16350,16400,16250,17051
|
|
20240220,143900,131866993260,16370,16230,16510,16220,30879
|
|
20240220,143800,131362489680,16230,16310,16320,16210,25660
|
|
20240220,143700,130945500270,16310,16410,16430,16310,32359
|
|
20240220,143600,130415310340,16400,16470,16490,16400,22694
|
|
20240220,143500,130042157120,16480,16460,16540,16420,38609
|
|
20240220,143400,129405431420,16460,16410,16500,16400,23916
|
|
20240220,143300,129012295280,16410,16450,16460,16400,20279
|
|
20240220,143200,128679400150,16460,16520,16570,16430,39759
|
|
20240220,143100,128023214590,16530,16320,16530,16310,44707
|
|
20240220,143000,127288209110,16320,16230,16370,16230,36847
|
|
20240220,142900,126687754570,16230,16240,16250,16220,22884
|
|
20240220,142800,126316348250,16250,16100,16280,16060,24389
|
|
20240220,142700,125921777580,16130,16290,16290,16070,50633
|
|
20240220,142600,125101330950,16250,16300,16320,16220,43761
|
|
20240220,142500,124389307900,16300,16030,16330,16000,76601
|
|
20240220,142400,123149299950,16000,16440,16460,16000,113199
|
|
20240220,142300,121314171240,16420,16700,16700,16420,75343
|
|
20240220,142200,120066062720,16700,16780,16800,16690,57409
|
|
20240220,142100,119104020120,16780,16720,16800,16720,41237
|
|
20240220,142000,118412483270,16720,16720,16740,16670,34979
|
|
20240220,141900,117828370180,16720,16700,16770,16650,63897
|
|
20240220,141800,116761469230,16700,16750,16800,16700,64833
|
|
20240220,141700,115675188020,16750,16900,16900,16750,67187
|
|
20240220,141600,114543496280,16880,16740,16900,16740,61238
|
|
20240220,141500,113511206620,16740,16700,16850,16650,64047
|
|
20240220,141400,112441082080,16730,16930,16950,16700,99189
|
|
20240220,141300,110765477010,16940,16710,16950,16660,150170
|
|
20240220,141200,108235460590,16720,16530,16720,16500,82974
|
|
20240220,141100,106855108750,16530,16790,16800,16510,92163
|
|
20240220,141000,105314565010,16800,16790,16830,16770,74374
|
|
20240220,140900,104064797850,16780,16880,16920,16710,157840
|
|
20240220,140800,101404533810,16880,16530,16900,16520,191591
|
|
20240220,140700,98206031340,16520,16510,16550,16400,114154
|
|
20240220,140600,96325639600,16510,16490,16530,16360,80989
|
|
20240220,140500,94992458390,16490,16510,16600,16470,181140
|
|
20240220,140400,91996641000,16500,16340,16520,16310,138841
|
|
20240220,140300,89716782140,16350,16010,16350,16000,123056
|
|
20240220,140200,87724245590,16010,16010,16040,15970,23608
|
|
20240220,140100,87346157790,16010,15970,16020,15920,18661
|
|
20240220,140000,87047734460,15960,15970,15980,15910,18664
|
|
20240220,135900,86750290190,15970,16020,16020,15940,19141
|
|
20240220,135800,86444254200,16020,15920,16050,15920,36982
|
|
20240220,135700,85852689320,15930,15940,15950,15910,8664
|
|
20240220,135600,85714709030,15940,15940,15960,15910,14815
|
|
20240220,135500,85478632650,15940,15950,15990,15930,24761
|
|
20240220,135400,85083152940,15970,15860,15970,15860,15859
|
|
20240220,135300,84830889860,15880,15740,15920,15720,26428
|
|
20240220,135200,84413224820,15740,16000,16000,15700,48112
|
|
20240220,135100,83647330230,16000,16150,16200,15940,108639
|
|
20240220,135000,81896450420,16150,16090,16160,16080,67377
|
|
20240220,134900,80810643530,16100,15990,16100,15960,79275
|
|
20240220,134800,79540329810,15990,15950,15990,15870,45110
|
|
20240220,134700,78822193690,15960,15950,16000,15950,49651
|
|
20240220,134600,78028981640,15950,15900,15960,15870,47575
|
|
20240220,134500,77272317990,15910,15970,15980,15880,53425
|
|
20240220,134400,76421305130,15970,15780,15970,15740,71293
|
|
20240220,134300,75288398290,15740,15840,15850,15610,43868
|
|
20240220,134200,74597362190,15850,15780,15860,15750,40719
|
|
20240220,134100,73953477570,15750,15720,15790,15710,28435
|
|
20240220,134000,73506010690,15720,15670,15720,15670,22631
|
|
20240220,133900,73150967900,15680,15750,15770,15590,32663
|
|
20240220,133800,72638159600,15750,15690,15760,15680,27217
|
|
20240220,133700,72210398750,15690,15610,15690,15590,29304
|
|
20240220,133600,71751289010,15620,15460,15630,15450,20315
|
|
20240220,133500,71436191760,15460,15450,15470,15440,1257
|
|
20240220,133400,71416766380,15450,15440,15470,15440,2099
|
|
20240220,133300,71384337870,15440,15470,15480,15430,1592
|
|
20240220,133200,71359734160,15480,15440,15490,15420,5039
|
|
20240220,133100,71281889330,15460,15460,15470,15450,5564
|
|
20240220,133000,71195868090,15460,15450,15490,15450,5778
|
|
20240220,132900,71106489230,15460,15450,15500,15450,8789
|
|
20240220,132800,70970420400,15460,15380,15470,15380,10023
|
|
20240220,132700,70816002920,15370,15370,15380,15360,5202
|
|
20240220,132600,70736048600,15370,15370,15380,15350,5433
|
|
20240220,132500,70652584710,15370,15380,15400,15360,7665
|
|
20240220,132400,70534737510,15380,15400,15400,15360,8565
|
|
20240220,132300,70402983080,15400,15410,15430,15400,12145
|
|
20240220,132200,70215911560,15400,15400,15410,15400,1023
|
|
20240220,132100,70200153140,15400,15400,15410,15380,4242
|
|
20240220,132000,70134839610,15410,15410,15440,15390,5915
|
|
20240220,131900,70043689900,15410,15380,15410,15370,8828
|
|
20240220,131800,69907880410,15370,15360,15380,15360,6573
|
|
20240220,131700,69806856910,15370,15380,15380,15360,11139
|
|
20240220,131600,69635658600,15380,15370,15390,15370,11543
|
|
20240220,131500,69458193180,15370,15380,15430,15360,10643
|
|
20240220,131400,69294484470,15420,15450,15470,15370,17958
|
|
20240220,131300,69017497830,15450,15460,15480,15440,11071
|
|
20240220,131200,68846436980,15460,15480,15500,15420,19318
|
|
20240220,131100,68547865430,15490,15380,15500,15370,15527
|
|
20240220,131000,68308087650,15380,15330,15380,15320,8435
|
|
20240220,130900,68178701160,15330,15330,15350,15230,45425
|
|
20240220,130800,67484313760,15330,15440,15440,15310,24268
|
|
20240220,130700,67111591140,15440,15430,15500,15370,27839
|
|
20240220,130600,66682507070,15430,15450,15460,15400,13542
|
|
20240220,130500,66473572830,15450,15430,15460,15410,14770
|
|
20240220,130400,66245710160,15430,15560,15560,15420,26256
|
|
20240220,130300,65839232800,15560,15520,15570,15510,17789
|
|
20240220,130200,65562901720,15520,15550,15570,15500,23625
|
|
20240220,130100,65196311310,15530,15730,15730,15530,34265
|
|
20240220,130000,64660010290,15730,15770,15770,15710,13822
|
|
20240220,125900,64442568340,15750,15770,15790,15650,46654
|
|
20240220,125800,63709317580,15770,15850,15880,15740,39546
|
|
20240220,125700,63084585290,15810,15730,15880,15730,59757
|
|
20240220,125600,62139716050,15730,15640,15740,15640,19318
|
|
20240220,125500,61836817980,15640,15600,15650,15600,14573
|
|
20240220,125400,61609178970,15600,15570,15620,15570,17093
|
|
20240220,125300,61342543960,15570,15560,15580,15530,4226
|
|
20240220,125200,61276775690,15530,15590,15600,15530,16348
|
|
20240220,125100,61021967740,15550,15580,15590,15400,30531
|
|
20240220,125000,60549265950,15580,15590,15620,15580,16141
|
|
20240220,124900,60297480470,15600,15540,15600,15530,6864
|
|
20240220,124800,60190700050,15540,15580,15620,15530,22605
|
|
20240220,124700,59838564430,15590,15590,15600,15400,44887
|
|
20240220,124600,59143925560,15590,15560,15600,15530,12145
|
|
20240220,124500,58954908180,15560,15610,15620,15520,15509
|
|
20240220,124400,58713073560,15620,15610,15650,15600,28983
|
|
20240220,124300,58259981570,15610,15560,15620,15540,27331
|
|
20240220,124200,57833971510,15570,15430,15570,15430,11464
|
|
20240220,124100,57656304160,15420,15350,15430,15350,5293
|
|
20240220,124000,57574826800,15350,15290,15350,15280,5127
|
|
20240220,123900,57496352640,15290,15320,15330,15290,4914
|
|
20240220,123800,57421127300,15330,15330,15350,15320,4388
|
|
20240220,123700,57353845700,15330,15340,15350,15300,3628
|
|
20240220,123600,57298233680,15350,15400,15410,15220,24080
|
|
20240220,123500,56930047370,15400,15430,15430,15390,5057
|
|
20240220,123400,56852151410,15380,15400,15430,15360,10251
|
|
20240220,123300,56694421940,15400,15370,15400,15370,12968
|
|
20240220,123200,56494854910,15370,15330,15390,15320,7773
|
|
20240220,123100,56375478450,15320,15270,15330,15270,2461
|
|
20240220,123000,56337834400,15270,15220,15270,15210,12253
|
|
20240220,122900,56151241190,15220,15240,15240,15210,10726
|
|
20240220,122800,55987936650,15240,15230,15240,15220,7392
|
|
20240220,122700,55875322000,15230,15220,15250,15220,6982
|
|
20240220,122600,55768940200,15240,15240,15250,15200,23689
|
|
20240220,122500,55408370250,15240,15310,15320,15230,18535
|
|
20240220,122400,55125118340,15310,15350,15350,15310,10557
|
|
20240220,122300,54963348190,15350,15360,15370,15340,5237
|
|
20240220,122200,54882969800,15370,15380,15390,15350,9842
|
|
20240220,122100,54731676050,15380,15360,15380,15340,8346
|
|
20240220,122000,54603489490,15360,15370,15370,15320,16642
|
|
20240220,121900,54348110260,15370,15400,15410,15370,11621
|
|
20240220,121800,54169375310,15400,15420,15420,15400,4617
|
|
20240220,121700,54098247270,15420,15440,15440,15420,3889
|
|
20240220,121600,54038257000,15440,15440,15450,15430,7155
|
|
20240220,121500,53927810210,15450,15510,15510,15440,9078
|
|
20240220,121400,53787348360,15510,15500,15520,15490,6111
|
|
20240220,121300,53692602330,15500,15500,15520,15480,8297
|
|
20240220,121200,53563986690,15500,15430,15510,15430,8980
|
|
20240220,121100,53425134750,15440,15480,15490,15380,24960
|
|
20240220,121000,53040244560,15490,15460,15490,15450,10821
|
|
20240220,120900,52872897830,15460,15520,15520,15450,25449
|
|
20240220,120800,52478897390,15520,15510,15530,15510,4891
|
|
20240220,120700,52403006010,15510,15510,15520,15500,18240
|
|
20240220,120600,52120158410,15510,15530,15530,15510,7880
|
|
20240220,120500,51997867590,15530,15540,15550,15520,7153
|
|
20240220,120400,51886761910,15550,15530,15550,15530,3992
|
|
20240220,120300,51824725410,15540,15580,15610,15530,6773
|
|
20240220,120200,51719363780,15620,15620,15620,15570,4147
|
|
20240220,120100,51654752030,15620,15590,15630,15570,5430
|
|
20240220,120000,51570000290,15580,15610,15610,15560,8623
|
|
20240220,115900,51435639160,15600,15620,15630,15580,13820
|
|
20240220,115800,51220041670,15610,15620,15630,15610,1515
|
|
20240220,115700,51196376020,15630,15640,15640,15590,8156
|
|
20240220,115600,51069106530,15630,15670,15690,15630,4706
|
|
20240220,115500,50995471360,15660,15650,15690,15640,2769
|
|
20240220,115400,50952074040,15650,15610,15650,15600,8338
|
|
20240220,115300,50821889590,15610,15610,15620,15600,5605
|
|
20240220,115200,50734425940,15610,15640,15650,15600,20308
|
|
20240220,115100,50417035980,15650,15690,15720,15640,8707
|
|
20240220,115000,50280679530,15690,15720,15720,15680,4694
|
|
20240220,114900,50207037920,15700,15700,15750,15680,9353
|
|
20240220,114800,50060210890,15700,15700,15700,15660,6812
|
|
20240220,114700,49953345610,15700,15640,15730,15640,4565
|
|
20240220,114600,49881816680,15650,15730,15730,15630,10993
|
|
20240220,114500,49709464810,15750,15730,15830,15720,14405
|
|
20240220,114400,49482508470,15730,15780,15780,15730,4364
|
|
20240220,114300,49413739820,15780,15800,15800,15760,5620
|
|
20240220,114200,49325089940,15800,15820,15840,15780,11716
|
|
20240220,114100,49139886650,15810,15860,15880,15810,17133
|
|
20240220,114000,48868342240,15870,15890,15890,15810,11229
|
|
20240220,113900,48690333680,15890,15700,15900,15690,24085
|
|
20240220,113800,48309199880,15700,15700,15740,15680,4467
|
|
20240220,113700,48239057370,15700,15670,15730,15670,13309
|
|
20240220,113600,48030074360,15660,15580,15680,15560,8095
|
|
20240220,113500,47903708110,15580,15560,15590,15530,4122
|
|
20240220,113400,47839614770,15560,15610,15640,15510,20374
|
|
20240220,113300,47522391690,15610,15640,15640,15590,11243
|
|
20240220,113200,47346772930,15630,15680,15700,15620,7604
|
|
20240220,113100,47227633670,15700,15640,15700,15640,4921
|
|
20240220,113000,47150575880,15650,15620,15650,15600,9383
|
|
20240220,112900,47003959740,15620,15650,15660,15550,14310
|
|
20240220,112800,46780595550,15650,15680,15710,15650,4300
|
|
20240220,112700,46713179650,15680,15720,15720,15670,20927
|
|
20240220,112600,46384589540,15720,15690,15790,15680,11601
|
|
20240220,112500,46202299080,15700,15590,15700,15580,5821
|
|
20240220,112400,46111119940,15600,15750,15800,15470,59959
|
|
20240220,112300,45176096230,15750,15730,15810,15730,11276
|
|
20240220,112200,44998131550,15730,15700,15800,15700,20528
|
|
20240220,112100,44674892750,15700,15750,15750,15500,53663
|
|
20240220,112000,43836023230,15780,15860,15870,15750,45299
|
|
20240220,111900,43120061040,15820,15880,15890,15820,16366
|
|
20240220,111800,42860493700,15880,15830,15900,15820,9706
|
|
20240220,111700,42706527480,15830,15840,15890,15810,18219
|
|
20240220,111600,42418181450,15840,16050,16050,15820,39343
|
|
20240220,111500,41792247680,16050,15990,16050,15980,21592
|
|
20240220,111400,41446459780,15990,15990,16000,15950,24096
|
|
20240220,111300,41061433590,15990,15970,16010,15960,19693
|
|
20240220,111200,40746531400,15970,15890,15990,15890,44037
|
|
20240220,111100,40046050660,15870,15840,15990,15810,30223
|
|
20240220,111000,39564873940,15850,15820,15880,15810,14748
|
|
20240220,110900,39331237020,15820,15840,15870,15820,15407
|
|
20240220,110800,39087212550,15840,15880,15890,15830,18593
|
|
20240220,110700,38792475640,15880,15830,15890,15810,8325
|
|
20240220,110600,38660562760,15840,15730,15870,15730,28503
|
|
20240220,110500,38210488600,15750,16010,16010,15720,55036
|
|
20240220,110400,37338553770,16010,16060,16080,15940,22471
|
|
20240220,110300,36978998430,16050,16030,16090,15950,62257
|
|
20240220,110200,35982880180,16030,16080,16100,15980,34447
|
|
20240220,110100,35431271420,16080,15960,16120,15860,38371
|
|
20240220,110000,34815015620,15960,15920,15970,15810,55647
|
|
20240220,105900,33932829420,15900,15900,15920,15810,37044
|
|
20240220,105800,33345585320,15890,15880,15900,15870,1895
|
|
20240220,105700,33315481310,15880,15880,15880,15870,4823
|
|
20240220,105600,33238922510,15880,15900,15900,15870,1100
|
|
20240220,105500,33221458330,15900,15870,15900,15860,3657
|
|
20240220,105400,33163441250,15870,15940,15940,15870,4287
|
|
20240220,105300,33095340460,15940,15910,15940,15900,2601
|
|
20240220,105200,33053918610,15910,15920,15940,15910,2211
|
|
20240220,105100,33018708100,15920,15890,15930,15870,5690
|
|
20240220,105000,32928319730,15890,15860,15890,15860,4686
|
|
20240220,104900,32853932330,15860,15880,15880,15850,6086
|
|
20240220,104800,32757370420,15880,16090,16100,15830,19172
|
|
20240220,104700,32451649710,16090,16040,16120,16030,25078
|
|
20240220,104600,32048507740,16050,16050,16050,16020,3856
|
|
20240220,104500,31986663140,16050,16060,16060,16020,13919
|
|
20240220,104400,31763356910,16060,16050,16070,16040,8277
|
|
20240220,104300,31630418940,16050,16070,16120,16030,15795
|
|
20240220,104200,31376421290,16090,16020,16110,15990,27963
|
|
20240220,104100,30927586380,16020,16030,16030,15870,10829
|
|
20240220,104000,30754481640,16030,15770,16140,15770,28427
|
|
20240220,103900,30299872840,15770,15780,15790,15770,3414
|
|
20240220,103800,30246016330,15780,15780,15790,15770,4284
|
|
20240220,103700,30178424330,15780,15790,15800,15780,5176
|
|
20240220,103600,30096695680,15790,15810,15820,15790,4366
|
|
20240220,103500,30027682450,15810,15810,15820,15800,6136
|
|
20240220,103400,29930722450,15810,15810,15820,15800,910
|
|
20240220,103300,29916340840,15810,15810,15820,15810,2695
|
|
20240220,103200,29873728570,15830,15830,15850,15820,7416
|
|
20240220,103100,29756338760,15840,15850,15850,15840,1963
|
|
20240220,103000,29725244590,15840,15850,15860,15840,3989
|
|
20240220,102900,29662030600,15830,15840,15850,15830,5541
|
|
20240220,102800,29574243380,15840,15830,15850,15820,738
|
|
20240220,102700,29562557580,15830,15840,15850,15820,3107
|
|
20240220,102600,29513356040,15840,15830,15850,15820,1454
|
|
20240220,102500,29490336560,15830,15840,15840,15820,2635
|
|
20240220,102400,29448618160,15840,15860,15860,15830,2228
|
|
20240220,102300,29413313520,15900,15880,15900,15850,5087
|
|
20240220,102200,29332545120,15880,15880,15910,15860,4161
|
|
20240220,102100,29266443380,15880,15820,15880,15820,2503
|
|
20240220,102000,29226780170,15810,15800,15820,15790,3110
|
|
20240220,101900,29177606800,15800,15800,15810,15790,12735
|
|
20240220,101800,28976415250,15800,15810,15810,15800,2786
|
|
20240220,101700,28932378340,15810,15810,15820,15810,3813
|
|
20240220,101600,28872082950,15810,15800,15820,15800,2163
|
|
20240220,101500,28837888520,15810,15810,15810,15800,5318
|
|
20240220,101400,28753833740,15800,15820,15830,15800,12435
|
|
20240220,101300,28557260940,15820,15840,15850,15820,3732
|
|
20240220,101200,28498160860,15840,15860,15860,15840,4768
|
|
20240220,101100,28422602420,15860,15860,15870,15850,4064
|
|
20240220,101000,28358150690,15860,15870,15890,15860,5021
|
|
20240220,100900,28278454860,15890,15880,15890,15870,4323
|
|
20240220,100800,28209822830,15890,15880,15900,15880,1410
|
|
20240220,100700,28187413780,15900,15900,15930,15850,4015
|
|
20240220,100600,28123623060,15900,15950,15960,15900,2597
|
|
20240220,100500,28082228810,15940,15880,15950,15880,4760
|
|
20240220,100400,28006568250,15880,15880,15890,15860,5293
|
|
20240220,100300,27922553210,15880,15880,15890,15860,4561
|
|
20240220,100200,27850136340,15880,15850,15890,15850,3939
|
|
20240220,100100,27787604780,15860,15850,15870,15840,3531
|
|
20240220,100000,27731639730,15840,15820,15840,15810,8494
|
|
20240220,095900,27597221950,15810,15850,15860,15800,11441
|
|
20240220,095800,27416116680,15860,15900,15910,15860,14515
|
|
20240220,095700,27185509010,15910,15930,15930,15900,9378
|
|
20240220,095600,27036291890,15930,15980,15980,15920,10008
|
|
20240220,095500,26876659100,15970,15980,15980,15970,3552
|
|
20240220,095400,26819925320,15980,15970,15980,15960,2097
|
|
20240220,095300,26786438130,15970,15970,15980,15950,4648
|
|
20240220,095200,26712239560,15970,15970,15970,15950,5286
|
|
20240220,095100,26627869300,15970,15960,15990,15960,4506
|
|
20240220,095000,26555918020,15990,15950,15990,15940,15210
|
|
20240220,094900,26313285410,15940,15960,15960,15940,11283
|
|
20240220,094800,26133315900,15960,15960,16000,15940,14363
|
|
20240220,094700,25904113240,15970,15950,15970,15950,6125
|
|
20240220,094600,25806355640,15960,16070,16080,15940,28120
|
|
20240220,094500,25355830460,16080,16120,16130,16070,12188
|
|
20240220,094400,25159688010,16120,16120,16150,16100,4803
|
|
20240220,094300,25082254660,16120,16120,16210,16050,29864
|
|
20240220,094200,24599865570,16140,16090,16140,16070,16002
|
|
20240220,094100,24342318000,16090,16200,16210,16080,12086
|
|
20240220,094000,24147272730,16200,16090,16210,16040,29079
|
|
20240220,093900,23677206920,16070,16160,16180,16050,12706
|
|
20240220,093800,23472377280,16160,16090,16200,16030,17171
|
|
20240220,093700,23195996580,16080,16190,16210,16040,20291
|
|
20240220,093600,22868300060,16190,16100,16200,16030,24728
|
|
20240220,093500,22469306060,16100,16010,16110,15960,14597
|
|
20240220,093400,22235318560,16010,15980,16010,15960,17912
|
|
20240220,093300,21949037160,15980,16080,16080,15960,13882
|
|
20240220,093200,21727083870,16000,16140,16170,15960,18395
|
|
20240220,093100,21431914970,16150,16220,16220,16140,27357
|
|
20240220,093000,20989326050,16220,16140,16230,16100,48500
|
|
20240220,092900,20204485420,16160,16020,16220,16020,48325
|
|
20240220,092800,19423456090,16020,15900,16020,15870,22635
|
|
20240220,092700,19062384970,15860,15840,15910,15830,11252
|
|
20240220,092600,18883902190,15830,15860,15870,15800,20811
|
|
20240220,092500,18554428970,15870,15950,15950,15870,9185
|
|
20240220,092400,18408369030,15910,15930,15950,15900,17891
|
|
20240220,092300,18123658480,15940,15910,15950,15900,10292
|
|
20240220,092200,17959752220,15920,15760,15920,15750,27528
|
|
20240220,092100,17524454000,15760,15810,15820,15760,26748
|
|
20240220,092000,17102244650,15820,15870,15870,15810,11649
|
|
20240220,091900,16917766220,15860,15890,15920,15860,14347
|
|
20240220,091800,16690027380,15880,15900,15940,15870,14390
|
|
20240220,091700,16461390860,15900,15850,15970,15840,17294
|
|
20240220,091600,16186724470,15850,16080,16080,15840,31625
|
|
20240220,091500,15681823910,16080,16080,16100,16070,7892
|
|
20240220,091400,15554880020,16080,16060,16100,16050,12811
|
|
20240220,091300,15348974690,16060,16030,16100,16030,29147
|
|
20240220,091200,14880929200,16040,15960,16040,15920,17474
|
|
20240220,091100,14601472620,15960,15880,15960,15850,19193
|
|
20240220,091000,14296295580,15890,15890,16000,15870,37124
|
|
20240220,090900,13704671440,15900,15860,15900,15730,45639
|
|
20240220,090800,12983141800,15870,16190,16200,15710,78920
|
|
20240220,090700,11716040550,16190,16330,16340,16190,40824
|
|
20240220,090600,11051194620,16330,16410,16430,16280,40118
|
|
20240220,090500,10394879800,16420,16380,16480,16380,59934
|
|
20240220,090400,9409863150,16380,16300,16440,16120,78448
|
|
20240220,090300,8136028990,16270,16570,16600,16270,80560
|
|
20240220,090200,6811441300,16570,16430,16630,16430,124575
|
|
20240220,090100,4754991820,16430,16210,16450,16190,132051
|
|
20240220,090000,2595027350,16240,16100,16240,16010,156733
|