618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,191400,21921883250,15370,15370,15370,15370,0
|
|
20240216,191300,21921883250,15370,15370,15370,15370,0
|
|
20240216,191200,21921883250,15370,15370,15370,15370,0
|
|
20240216,191100,21921883250,15370,15370,15370,15370,0
|
|
20240216,191000,21921883250,15370,15370,15370,15370,0
|
|
20240216,190900,21921883250,15370,15370,15370,15370,0
|
|
20240216,190800,21921883250,15370,15370,15370,15370,0
|
|
20240216,190700,21921883250,15370,15370,15370,15370,0
|
|
20240216,190600,21921883250,15370,15370,15370,15370,0
|
|
20240216,190500,21921883250,15370,15370,15370,15370,0
|
|
20240216,190400,21921883250,15370,15370,15370,15370,0
|
|
20240216,190300,21921883250,15370,15370,15370,15370,0
|
|
20240216,190200,21921883250,15370,15370,15370,15370,0
|
|
20240216,190100,21921883250,15370,15370,15370,15370,0
|
|
20240216,190000,21921883250,15370,15370,15370,15370,0
|
|
20240216,185900,21921883250,15370,15370,15370,15370,0
|
|
20240216,185800,21921883250,15370,15370,15370,15370,0
|
|
20240216,185700,21921883250,15370,15370,15370,15370,0
|
|
20240216,185600,21921883250,15370,15370,15370,15370,0
|
|
20240216,185500,21921883250,15370,15370,15370,15370,0
|
|
20240216,185400,21921883250,15370,15370,15370,15370,0
|
|
20240216,185300,21921883250,15370,15370,15370,15370,0
|
|
20240216,185200,21921883250,15370,15370,15370,15370,0
|
|
20240216,185100,21921883250,15370,15370,15370,15370,0
|
|
20240216,185000,21921883250,15370,15370,15370,15370,0
|
|
20240216,184900,21921883250,15370,15370,15370,15370,0
|
|
20240216,184800,21921883250,15370,15370,15370,15370,0
|
|
20240216,184700,21921883250,15370,15370,15370,15370,0
|
|
20240216,184600,21921883250,15370,15370,15370,15370,0
|
|
20240216,184500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,184400,21921883250,15370,15370,15370,15370,0
|
|
20240216,184300,21921883250,15370,15370,15370,15370,0
|
|
20240216,184200,21921883250,15370,15370,15370,15370,0
|
|
20240216,184100,21921883250,15370,15370,15370,15370,0
|
|
20240216,184000,21921883250,15370,15370,15370,15370,0
|
|
20240216,183900,21921883250,15370,15370,15370,15370,0
|
|
20240216,183800,21921883250,15370,15370,15370,15370,0
|
|
20240216,183700,21921883250,15370,15370,15370,15370,0
|
|
20240216,183600,21921883250,15370,15370,15370,15370,0
|
|
20240216,183500,21921883250,15370,15370,15370,15370,0
|
|
20240216,183400,21921883250,15370,15370,15370,15370,0
|
|
20240216,183300,21921883250,15370,15370,15370,15370,0
|
|
20240216,183200,21921883250,15370,15370,15370,15370,0
|
|
20240216,183100,21921883250,15370,15370,15370,15370,0
|
|
20240216,183000,21921883250,15370,15370,15370,15370,0
|
|
20240216,182900,21921883250,15370,15370,15370,15370,0
|
|
20240216,182800,21921883250,15370,15370,15370,15370,0
|
|
20240216,182700,21921883250,15370,15370,15370,15370,0
|
|
20240216,182600,21921883250,15370,15370,15370,15370,0
|
|
20240216,182500,21921883250,15370,15370,15370,15370,0
|
|
20240216,182400,21921883250,15370,15370,15370,15370,0
|
|
20240216,182300,21921883250,15370,15370,15370,15370,0
|
|
20240216,182200,21921883250,15370,15370,15370,15370,0
|
|
20240216,182100,21921883250,15370,15370,15370,15370,0
|
|
20240216,182000,21921883250,15370,15370,15370,15370,0
|
|
20240216,181900,21921883250,15370,15370,15370,15370,0
|
|
20240216,181800,21921883250,15370,15370,15370,15370,0
|
|
20240216,181700,21921883250,15370,15370,15370,15370,0
|
|
20240216,181600,21921883250,15370,15370,15370,15370,0
|
|
20240216,181500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,181400,21921883250,15370,15370,15370,15370,0
|
|
20240216,181300,21921883250,15370,15370,15370,15370,0
|
|
20240216,181200,21921883250,15370,15370,15370,15370,0
|
|
20240216,181100,21921883250,15370,15370,15370,15370,0
|
|
20240216,181000,21921883250,15370,15370,15370,15370,0
|
|
20240216,180900,21921883250,15370,15370,15370,15370,0
|
|
20240216,180800,21921883250,15370,15370,15370,15370,0
|
|
20240216,180700,21921883250,15370,15370,15370,15370,0
|
|
20240216,180600,21921883250,15370,15370,15370,15370,0
|
|
20240216,180500,21921883250,15370,15370,15370,15370,0
|
|
20240216,180400,21921883250,15370,15370,15370,15370,0
|
|
20240216,180300,21921883250,15370,15370,15370,15370,0
|
|
20240216,180200,21921883250,15370,15370,15370,15370,0
|
|
20240216,180100,21921883250,15370,15370,15370,15370,0
|
|
20240216,180000,21921883250,15370,15370,15370,15370,0
|
|
20240216,175900,21921883250,15370,15370,15370,15370,0
|
|
20240216,175800,21921883250,15370,15370,15370,15370,0
|
|
20240216,175700,21921883250,15370,15370,15370,15370,0
|
|
20240216,175600,21921883250,15370,15370,15370,15370,0
|
|
20240216,175500,21921883250,15370,15370,15370,15370,0
|
|
20240216,175400,21921883250,15370,15370,15370,15370,0
|
|
20240216,175300,21921883250,15370,15370,15370,15370,0
|
|
20240216,175200,21921883250,15370,15370,15370,15370,0
|
|
20240216,175100,21921883250,15370,15370,15370,15370,0
|
|
20240216,175000,21921883250,15370,15370,15370,15370,0
|
|
20240216,174900,21921883250,15370,15370,15370,15370,0
|
|
20240216,174800,21921883250,15370,15370,15370,15370,0
|
|
20240216,174700,21921883250,15370,15370,15370,15370,0
|
|
20240216,174600,21921883250,15370,15370,15370,15370,0
|
|
20240216,174500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,174400,21921883250,15370,15370,15370,15370,0
|
|
20240216,174300,21921883250,15370,15370,15370,15370,0
|
|
20240216,174200,21921883250,15370,15370,15370,15370,0
|
|
20240216,174100,21921883250,15370,15370,15370,15370,0
|
|
20240216,174000,21921883250,15370,15370,15370,15370,0
|
|
20240216,173900,21921883250,15370,15370,15370,15370,0
|
|
20240216,173800,21921883250,15370,15370,15370,15370,0
|
|
20240216,173700,21921883250,15370,15370,15370,15370,0
|
|
20240216,173600,21921883250,15370,15370,15370,15370,0
|
|
20240216,173500,21921883250,15370,15370,15370,15370,0
|
|
20240216,173400,21921883250,15370,15370,15370,15370,0
|
|
20240216,173300,21921883250,15370,15370,15370,15370,0
|
|
20240216,173200,21921883250,15370,15370,15370,15370,0
|
|
20240216,173100,21921883250,15370,15370,15370,15370,0
|
|
20240216,173000,21921883250,15370,15370,15370,15370,0
|
|
20240216,172900,21921883250,15370,15370,15370,15370,0
|
|
20240216,172800,21921883250,15370,15370,15370,15370,0
|
|
20240216,172700,21921883250,15370,15370,15370,15370,0
|
|
20240216,172600,21921883250,15370,15370,15370,15370,0
|
|
20240216,172500,21921883250,15370,15370,15370,15370,0
|
|
20240216,172400,21921883250,15370,15370,15370,15370,0
|
|
20240216,172300,21921883250,15370,15370,15370,15370,0
|
|
20240216,172200,21921883250,15370,15370,15370,15370,0
|
|
20240216,172100,21921883250,15370,15370,15370,15370,0
|
|
20240216,172000,21921883250,15370,15370,15370,15370,0
|
|
20240216,171900,21921883250,15370,15370,15370,15370,0
|
|
20240216,171800,21921883250,15370,15370,15370,15370,0
|
|
20240216,171700,21921883250,15370,15370,15370,15370,0
|
|
20240216,171600,21921883250,15370,15370,15370,15370,0
|
|
20240216,171500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,171400,21921883250,15370,15370,15370,15370,0
|
|
20240216,171300,21921883250,15370,15370,15370,15370,0
|
|
20240216,171200,21921883250,15370,15370,15370,15370,0
|
|
20240216,171100,21921883250,15370,15370,15370,15370,0
|
|
20240216,171000,21921883250,15370,15370,15370,15370,0
|
|
20240216,170900,21921883250,15370,15370,15370,15370,0
|
|
20240216,170800,21921883250,15370,15370,15370,15370,0
|
|
20240216,170700,21921883250,15370,15370,15370,15370,0
|
|
20240216,170600,21921883250,15370,15370,15370,15370,0
|
|
20240216,170500,21921883250,15370,15370,15370,15370,0
|
|
20240216,170400,21921883250,15370,15370,15370,15370,0
|
|
20240216,170300,21921883250,15370,15370,15370,15370,0
|
|
20240216,170200,21921883250,15370,15370,15370,15370,0
|
|
20240216,170100,21921883250,15370,15370,15370,15370,0
|
|
20240216,170000,21921883250,15370,15370,15370,15370,0
|
|
20240216,165900,21921883250,15370,15370,15370,15370,0
|
|
20240216,165800,21921883250,15370,15370,15370,15370,0
|
|
20240216,165700,21921883250,15370,15370,15370,15370,0
|
|
20240216,165600,21921883250,15370,15370,15370,15370,0
|
|
20240216,165500,21921883250,15370,15370,15370,15370,0
|
|
20240216,165400,21921883250,15370,15370,15370,15370,0
|
|
20240216,165300,21921883250,15370,15370,15370,15370,0
|
|
20240216,165200,21921883250,15370,15370,15370,15370,0
|
|
20240216,165100,21921883250,15370,15370,15370,15370,0
|
|
20240216,165000,21921883250,15370,15370,15370,15370,0
|
|
20240216,164900,21921883250,15370,15370,15370,15370,0
|
|
20240216,164800,21921883250,15370,15370,15370,15370,0
|
|
20240216,164700,21921883250,15370,15370,15370,15370,0
|
|
20240216,164600,21921883250,15370,15370,15370,15370,0
|
|
20240216,164500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,164400,21921883250,15370,15370,15370,15370,0
|
|
20240216,164300,21921883250,15370,15370,15370,15370,0
|
|
20240216,164200,21921883250,15370,15370,15370,15370,0
|
|
20240216,164100,21921883250,15370,15370,15370,15370,0
|
|
20240216,164000,21921883250,15370,15370,15370,15370,0
|
|
20240216,163900,21921883250,15370,15370,15370,15370,0
|
|
20240216,163800,21921883250,15370,15370,15370,15370,0
|
|
20240216,163700,21921883250,15370,15370,15370,15370,0
|
|
20240216,163600,21921883250,15370,15370,15370,15370,0
|
|
20240216,163500,21921883250,15370,15370,15370,15370,0
|
|
20240216,163400,21921883250,15370,15370,15370,15370,0
|
|
20240216,163300,21921883250,15370,15370,15370,15370,0
|
|
20240216,163200,21921883250,15370,15370,15370,15370,0
|
|
20240216,163100,21921883250,15370,15370,15370,15370,0
|
|
20240216,163000,21921883250,15370,15370,15370,15370,0
|
|
20240216,162900,21921883250,15370,15370,15370,15370,0
|
|
20240216,162800,21921883250,15370,15370,15370,15370,0
|
|
20240216,162700,21921883250,15370,15370,15370,15370,0
|
|
20240216,162600,21921883250,15370,15370,15370,15370,0
|
|
20240216,162500,21921883250,15370,15370,15370,15370,0
|
|
20240216,162400,21921883250,15370,15370,15370,15370,0
|
|
20240216,162300,21921883250,15370,15370,15370,15370,0
|
|
20240216,162200,21921883250,15370,15370,15370,15370,0
|
|
20240216,162100,21921883250,15370,15370,15370,15370,0
|
|
20240216,162000,21921883250,15370,15370,15370,15370,0
|
|
20240216,161900,21921883250,15370,15370,15370,15370,0
|
|
20240216,161800,21921883250,15370,15370,15370,15370,0
|
|
20240216,161700,21921883250,15370,15370,15370,15370,0
|
|
20240216,161600,21921883250,15370,15370,15370,15370,0
|
|
20240216,161500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,161400,21921883250,15370,15370,15370,15370,0
|
|
20240216,161300,21921883250,15370,15370,15370,15370,0
|
|
20240216,161200,21921883250,15370,15370,15370,15370,0
|
|
20240216,161100,21921883250,15370,15370,15370,15370,0
|
|
20240216,161000,21921883250,15370,15370,15370,15370,0
|
|
20240216,160900,21921883250,15370,15370,15370,15370,0
|
|
20240216,160800,21921883250,15370,15370,15370,15370,0
|
|
20240216,160700,21921883250,15370,15370,15370,15370,0
|
|
20240216,160600,21921883250,15370,15370,15370,15370,0
|
|
20240216,160500,21921883250,15370,15370,15370,15370,0
|
|
20240216,160400,21921883250,15370,15370,15370,15370,0
|
|
20240216,160300,21921883250,15370,15370,15370,15370,0
|
|
20240216,160200,21921883250,15370,15370,15370,15370,0
|
|
20240216,160100,21921883250,15370,15370,15370,15370,0
|
|
20240216,160000,21921883250,15370,15370,15370,15370,0
|
|
20240216,155900,21921883250,15370,15370,15370,15370,0
|
|
20240216,155800,21921883250,15370,15370,15370,15370,0
|
|
20240216,155700,21921883250,15370,15370,15370,15370,0
|
|
20240216,155600,21921883250,15370,15370,15370,15370,0
|
|
20240216,155500,21921883250,15370,15370,15370,15370,0
|
|
20240216,155400,21921883250,15370,15370,15370,15370,0
|
|
20240216,155300,21921883250,15370,15370,15370,15370,0
|
|
20240216,155200,21921883250,15370,15370,15370,15370,0
|
|
20240216,155100,21921883250,15370,15370,15370,15370,0
|
|
20240216,155000,21921883250,15370,15370,15370,15370,0
|
|
20240216,154900,21921883250,15370,15370,15370,15370,0
|
|
20240216,154800,21921883250,15370,15370,15370,15370,0
|
|
20240216,154700,21921883250,15370,15370,15370,15370,0
|
|
20240216,154600,21921883250,15370,15370,15370,15370,0
|
|
20240216,154500,21921883250,15370,15370,15370,15370,83327
|
|
20240216,154400,21921883250,15370,15370,15370,15370,0
|
|
20240216,154300,21921883250,15370,15370,15370,15370,0
|
|
20240216,154200,21921883250,15370,15370,15370,15370,0
|
|
20240216,154100,21921883250,15370,15370,15370,15370,0
|
|
20240216,154000,21921883250,15370,15370,15370,15370,0
|
|
20240216,153900,21921883250,15370,15370,15370,15370,0
|
|
20240216,153800,21921883250,15370,15370,15370,15370,0
|
|
20240216,153700,21921883250,15370,15370,15370,15370,0
|
|
20240216,153600,21921883250,15370,15370,15370,15370,0
|
|
20240216,153500,21921883250,15370,15370,15370,15370,0
|
|
20240216,153400,21921883250,15370,15370,15370,15370,0
|
|
20240216,153300,21921883250,15370,15370,15370,15370,0
|
|
20240216,153200,21921883250,15370,15370,15370,15370,0
|
|
20240216,153100,21921883250,15370,15370,15370,15370,0
|
|
20240216,153000,21921883250,15370,15370,15370,15370,83327
|
|
20240216,152900,20641147260,15370,15370,15370,15370,0
|
|
20240216,152800,20641147260,15370,15370,15370,15370,0
|
|
20240216,152700,20641147260,15370,15370,15370,15370,0
|
|
20240216,152600,20641147260,15370,15370,15370,15370,0
|
|
20240216,152500,20641147260,15370,15370,15370,15370,0
|
|
20240216,152400,20641147260,15370,15370,15370,15370,0
|
|
20240216,152300,20641147260,15370,15370,15370,15370,0
|
|
20240216,152200,20641147260,15370,15370,15370,15370,0
|
|
20240216,152100,20641147260,15370,15370,15370,15370,0
|
|
20240216,152000,20641147260,15370,15370,15370,15370,0
|
|
20240216,151900,20641147260,15370,15380,15380,15360,5702
|
|
20240216,151800,20553512420,15370,15360,15370,15360,6892
|
|
20240216,151700,20447612790,15360,15360,15370,15360,3001
|
|
20240216,151600,20401498030,15370,15360,15370,15360,4658
|
|
20240216,151500,20329919300,15370,15360,15370,15360,3675
|
|
20240216,151400,20273458730,15370,15360,15370,15360,1559
|
|
20240216,151300,20249508980,15360,15370,15370,15360,2259
|
|
20240216,151200,20214800030,15370,15370,15380,15360,3491
|
|
20240216,151100,20161139530,15380,15370,15380,15360,1167
|
|
20240216,151000,20143202760,15370,15360,15380,15360,5295
|
|
20240216,150900,20061833480,15350,15360,15370,15350,6946
|
|
20240216,150800,19955141870,15360,15360,15370,15350,2118
|
|
20240216,150700,19922611110,15360,15350,15370,15350,5147
|
|
20240216,150600,19843560640,15350,15350,15360,15350,3621
|
|
20240216,150500,19787976310,15360,15350,15360,15350,2597
|
|
20240216,150400,19748106180,15360,15350,15360,15350,4535
|
|
20240216,150300,19678461920,15350,15350,15360,15350,4602
|
|
20240216,150200,19607818580,15350,15350,15360,15350,1632
|
|
20240216,150100,19582765090,15350,15360,15360,15350,2897
|
|
20240216,150000,19538295390,15350,15350,15360,15350,1898
|
|
20240216,145900,19509158670,15350,15350,15360,15350,1765
|
|
20240216,145800,19482058710,15350,15350,15360,15350,3383
|
|
20240216,145700,19430123910,15360,15350,15360,15350,3683
|
|
20240216,145600,19373583980,15350,15350,15360,15350,3698
|
|
20240216,145500,19316816620,15350,15350,15360,15350,1861
|
|
20240216,145400,19288242790,15350,15350,15360,15350,3840
|
|
20240216,145300,19229298130,15350,15350,15360,15350,2432
|
|
20240216,145200,19191955390,15350,15350,15360,15350,1367
|
|
20240216,145100,19170971340,15360,15360,15360,15350,4882
|
|
20240216,145000,19096025520,15360,15360,15370,15360,2980
|
|
20240216,144900,19050251320,15360,15360,15370,15360,1359
|
|
20240216,144800,19029374550,15360,15360,15370,15360,2301
|
|
20240216,144700,18994030100,15360,15350,15370,15350,3530
|
|
20240216,144600,18939802680,15360,15350,15360,15350,1748
|
|
20240216,144500,18912964940,15350,15360,15360,15350,1775
|
|
20240216,144400,18885717170,15350,15360,15360,15350,1744
|
|
20240216,144300,18858937220,15360,15360,15370,15360,3740
|
|
20240216,144200,18801489690,15360,15360,15370,15350,930
|
|
20240216,144100,18787206080,15360,15360,15370,15360,1143
|
|
20240216,144000,18769648300,15360,15350,15370,15350,4749
|
|
20240216,143900,18696720550,15350,15350,15360,15350,4335
|
|
20240216,143800,18630173900,15350,15350,15370,15350,1229
|
|
20240216,143700,18611306160,15360,15360,15370,15360,1461
|
|
20240216,143600,18588864270,15360,15370,15370,15360,4348
|
|
20240216,143500,18522071680,15370,15360,15370,15360,2330
|
|
20240216,143400,18486280210,15360,15360,15380,15360,1686
|
|
20240216,143300,18460377310,15360,15360,15390,15350,5140
|
|
20240216,143200,18381362710,15360,15360,15370,15350,4822
|
|
20240216,143100,18307310650,15360,15370,15380,15360,2174
|
|
20240216,143000,18273913720,15380,15360,15380,15360,2799
|
|
20240216,142900,18230896890,15360,15370,15370,15360,2511
|
|
20240216,142800,18192318130,15380,15360,15380,15360,6752
|
|
20240216,142700,18088569380,15360,15360,15370,15360,3288
|
|
20240216,142600,18038052260,15370,15350,15380,15350,2392
|
|
20240216,142500,18001315950,15350,15360,15370,15350,4378
|
|
20240216,142400,17934082220,15360,15370,15380,15360,8978
|
|
20240216,142300,17796140890,15370,15380,15380,15370,1095
|
|
20240216,142200,17779306760,15380,15380,15390,15370,7044
|
|
20240216,142100,17670963840,15380,15380,15390,15380,2009
|
|
20240216,142000,17640064340,15380,15390,15400,15380,2732
|
|
20240216,141900,17598019290,15390,15390,15400,15390,9372
|
|
20240216,141800,17453782720,15390,15390,15400,15390,2482
|
|
20240216,141700,17415583860,15400,15390,15400,15390,1813
|
|
20240216,141600,17387678200,15390,15390,15400,15390,1999
|
|
20240216,141500,17356912070,15400,15390,15400,15390,2638
|
|
20240216,141400,17316297420,15390,15400,15400,15390,1672
|
|
20240216,141300,17290563880,15390,15390,15400,15390,1087
|
|
20240216,141200,17273834020,15390,15390,15400,15390,2427
|
|
20240216,141100,17236467270,15390,15380,15400,15380,4358
|
|
20240216,141000,17169404790,15380,15380,15390,15380,985
|
|
20240216,140900,17154254530,15380,15400,15400,15380,2671
|
|
20240216,140800,17113147470,15400,15390,15400,15390,2198
|
|
20240216,140700,17079316490,15390,15380,15400,15380,4442
|
|
20240216,140600,17010963930,15390,15380,15390,15380,2130
|
|
20240216,140500,16978203330,15390,15380,15390,15380,4104
|
|
20240216,140400,16915076360,15380,15370,15390,15370,2343
|
|
20240216,140300,16879039520,15370,15370,15380,15370,1648
|
|
20240216,140200,16853707500,15380,15380,15380,15370,1773
|
|
20240216,140100,16826448820,15370,15370,15380,15370,1354
|
|
20240216,140000,16805629310,15370,15370,15380,15370,5082
|
|
20240216,135900,16727518570,15370,15380,15380,15370,900
|
|
20240216,135800,16713684350,15380,15370,15380,15370,606
|
|
20240216,135700,16704369860,15380,15360,15380,15360,1875
|
|
20240216,135600,16675561700,15360,15370,15380,15360,1663
|
|
20240216,135500,16650004950,15380,15380,15380,15360,2192
|
|
20240216,135400,16616312550,15370,15360,15380,15360,1357
|
|
20240216,135300,16595455560,15360,15360,15380,15360,2913
|
|
20240216,135200,16550690820,15360,15370,15380,15360,2943
|
|
20240216,135100,16505458140,15370,15370,15380,15370,2401
|
|
20240216,135000,16468544210,15370,15390,15390,15370,3839
|
|
20240216,134900,16409518330,15380,15380,15390,15380,2660
|
|
20240216,134800,16368606800,15390,15380,15390,15380,1559
|
|
20240216,134700,16344626560,15380,15390,15390,15380,2355
|
|
20240216,134600,16308394190,15380,15380,15390,15370,1606
|
|
20240216,134500,16283693580,15380,15380,15390,15380,3391
|
|
20240216,134400,16231528910,15380,15370,15390,15370,4612
|
|
20240216,134300,16160555990,15380,15370,15390,15370,2486
|
|
20240216,134200,16122330370,15370,15370,15380,15370,3251
|
|
20240216,134100,16072348570,15370,15370,15380,15360,2221
|
|
20240216,134000,16038206050,15380,15380,15380,15370,1221
|
|
20240216,133900,16019437610,15380,15360,15380,15360,2877
|
|
20240216,133800,15975225720,15370,15360,15370,15360,1750
|
|
20240216,133700,15948344920,15370,15360,15370,15360,1642
|
|
20240216,133600,15923120510,15360,15360,15370,15360,2329
|
|
20240216,133500,15887346090,15360,15370,15380,15360,1691
|
|
20240216,133400,15861355300,15360,15370,15370,15360,2770
|
|
20240216,133300,15818792590,15360,15360,15370,15360,5273
|
|
20240216,133200,15737766840,15370,15360,15370,15360,2342
|
|
20240216,133100,15701788370,15360,15340,15370,15340,6355
|
|
20240216,133000,15604197090,15350,15350,15360,15340,2610
|
|
20240216,132900,15564133260,15350,15340,15360,15340,5769
|
|
20240216,132800,15475579070,15340,15330,15350,15330,8060
|
|
20240216,132700,15351915460,15330,15330,15340,15330,2501
|
|
20240216,132600,15313571400,15330,15340,15340,15330,1677
|
|
20240216,132500,15287853160,15340,15330,15350,15330,1927
|
|
20240216,132400,15258297360,15340,15330,15340,15330,3220
|
|
20240216,132300,15208916610,15330,15340,15350,15330,1624
|
|
20240216,132200,15184012390,15340,15340,15350,15330,1352
|
|
20240216,132100,15163277500,15340,15340,15350,15340,2094
|
|
20240216,132000,15131154620,15340,15330,15350,15330,2252
|
|
20240216,131900,15096620770,15340,15340,15340,15330,2772
|
|
20240216,131800,15054099410,15340,15350,15350,15340,810
|
|
20240216,131700,15041672960,15340,15340,15350,15340,921
|
|
20240216,131600,15027542800,15340,15350,15350,15340,2906
|
|
20240216,131500,14982963630,15340,15340,15350,15340,1363
|
|
20240216,131400,14962053790,15340,15340,15350,15340,1352
|
|
20240216,131300,14941312550,15340,15350,15350,15340,1619
|
|
20240216,131200,14916473990,15350,15350,15360,15340,4828
|
|
20240216,131100,14842403310,15350,15350,15360,15350,1179
|
|
20240216,131000,14824304010,15350,15350,15360,15340,5788
|
|
20240216,130900,14735457280,15350,15350,15360,15350,2726
|
|
20240216,130800,14693611280,15350,15350,15360,15350,1471
|
|
20240216,130700,14671025600,15360,15350,15360,15350,1427
|
|
20240216,130600,14649118010,15360,15340,15360,15340,1569
|
|
20240216,130500,14625035520,15340,15350,15350,15340,2162
|
|
20240216,130400,14591867260,15350,15350,15350,15340,1846
|
|
20240216,130300,14563535770,15340,15340,15350,15330,2135
|
|
20240216,130200,14530775870,15340,15330,15340,15330,2865
|
|
20240216,130100,14486851100,15340,15330,15340,15330,3000
|
|
20240216,130000,14440838440,15340,15340,15340,15330,2276
|
|
20240216,125900,14405946680,15330,15330,15340,15330,1448
|
|
20240216,125800,14383744460,15330,15330,15340,15330,1799
|
|
20240216,125700,14356165100,15340,15330,15340,15330,2616
|
|
20240216,125600,14316058100,15340,15340,15340,15330,846
|
|
20240216,125500,14303085990,15340,15330,15340,15330,2181
|
|
20240216,125400,14269640000,15330,15340,15350,15330,8648
|
|
20240216,125300,14137050570,15340,15330,15340,15330,2306
|
|
20240216,125200,14101683620,15330,15340,15340,15330,900
|
|
20240216,125100,14087883640,15340,15330,15340,15330,1333
|
|
20240216,125000,14067445920,15330,15340,15350,15330,2750
|
|
20240216,124900,14025261040,15340,15330,15340,15330,2929
|
|
20240216,124800,13980341110,15330,15340,15340,15330,775
|
|
20240216,124700,13968457620,15340,15350,15350,15330,4925
|
|
20240216,124600,13892932490,15350,15350,15350,15340,948
|
|
20240216,124500,13878382110,15350,15360,15360,15340,953
|
|
20240216,124400,13863754140,15350,15350,15360,15330,5184
|
|
20240216,124300,13784227830,15350,15340,15360,15330,5768
|
|
20240216,124200,13695773110,15340,15350,15360,15340,3923
|
|
20240216,124100,13635571240,15350,15350,15350,15340,2949
|
|
20240216,124000,13590323750,15350,15340,15350,15340,1018
|
|
20240216,123900,13574705310,15340,15340,15350,15340,727
|
|
20240216,123800,13563552100,15350,15340,15350,15330,6557
|
|
20240216,123700,13463009880,15330,15330,15340,15330,1870
|
|
20240216,123600,13434341820,15340,15340,15350,15330,3821
|
|
20240216,123500,13375752390,15340,15350,15350,15340,2317
|
|
20240216,123400,13340207730,15340,15350,15350,15340,1991
|
|
20240216,123300,13309659650,15340,15350,15350,15330,7819
|
|
20240216,123200,13189747300,15350,15350,15350,15340,1905
|
|
20240216,123100,13160518610,15360,15350,15360,15340,505
|
|
20240216,123000,13152767330,15350,15340,15350,15340,11510
|
|
20240216,122900,12976202110,15340,15360,15360,15340,1668
|
|
20240216,122800,12950598070,15350,15360,15360,15340,1848
|
|
20240216,122700,12922228590,15350,15360,15360,15340,4736
|
|
20240216,122600,12849546310,15360,15360,15360,15350,1933
|
|
20240216,122500,12819869220,15350,15360,15360,15350,2194
|
|
20240216,122400,12786175650,15360,15360,15360,15350,748
|
|
20240216,122300,12774692400,15350,15340,15360,15340,974
|
|
20240216,122200,12759742060,15340,15350,15360,15340,8316
|
|
20240216,122100,12632098380,15360,15350,15360,15340,4875
|
|
20240216,122000,12557266290,15340,15350,15350,15340,1268
|
|
20240216,121900,12537807470,15350,15340,15350,15340,1610
|
|
20240216,121800,12513095920,15340,15340,15350,15340,2401
|
|
20240216,121700,12476262010,15350,15340,15350,15340,292
|
|
20240216,121600,12471779930,15340,15350,15350,15340,836
|
|
20240216,121500,12458952700,15350,15340,15350,15340,3397
|
|
20240216,121400,12406838830,15350,15350,15350,15340,1148
|
|
20240216,121300,12389224210,15340,15340,15350,15340,678
|
|
20240216,121200,12378820870,15340,15350,15360,15340,9528
|
|
20240216,121100,12232568800,15350,15360,15360,15350,2516
|
|
20240216,121000,12193945740,15350,15360,15360,15350,807
|
|
20240216,120900,12181553940,15360,15370,15370,15350,2642
|
|
20240216,120800,12140973170,15370,15350,15370,15350,3656
|
|
20240216,120700,12084824640,15360,15350,15360,15350,1973
|
|
20240216,120600,12054525110,15360,15360,15360,15350,1699
|
|
20240216,120500,12028434270,15360,15350,15360,15350,288
|
|
20240216,120400,12024010840,15350,15360,15360,15350,1508
|
|
20240216,120300,12000859480,15350,15360,15360,15350,1112
|
|
20240216,120200,11983786090,15350,15370,15370,15350,3183
|
|
20240216,120100,11934919260,15370,15360,15370,15350,4562
|
|
20240216,120000,11864863420,15350,15360,15360,15350,1434
|
|
20240216,115900,11842849240,15350,15360,15360,15350,1199
|
|
20240216,115800,11824441240,15360,15350,15360,15350,2239
|
|
20240216,115700,11790055520,15360,15350,15360,15350,4500
|
|
20240216,115600,11720970800,15360,15350,15360,15350,811
|
|
20240216,115500,11708517280,15360,15350,15360,15350,2616
|
|
20240216,115400,11668343730,15360,15360,15360,15350,1986
|
|
20240216,115300,11637855010,15360,15360,15370,15350,445
|
|
20240216,115200,11631019560,15360,15360,15370,15350,892
|
|
20240216,115100,11617321730,15350,15370,15370,15350,916
|
|
20240216,115000,11603250650,15370,15360,15370,15350,696
|
|
20240216,114900,11592560790,15360,15360,15370,15350,2526
|
|
20240216,114800,11553773370,15360,15370,15370,15350,604
|
|
20240216,114700,11544497720,15370,15360,15370,15350,842
|
|
20240216,114600,11531564370,15360,15350,15360,15350,1728
|
|
20240216,114500,11505033950,15350,15360,15360,15350,745
|
|
20240216,114400,11493593020,15350,15360,15360,15350,1865
|
|
20240216,114300,11464950170,15360,15360,15370,15350,1425
|
|
20240216,114200,11443068180,15360,15370,15370,15360,1196
|
|
20240216,114100,11424695300,15370,15360,15370,15360,1209
|
|
20240216,114000,11406122240,15360,15360,15370,15360,745
|
|
20240216,113900,11394675880,15360,15360,15370,15360,1589
|
|
20240216,113800,11370267180,15360,15360,15370,15360,837
|
|
20240216,113700,11357407500,15350,15360,15370,15350,953
|
|
20240216,113600,11342772020,15350,15360,15360,15350,1773
|
|
20240216,113500,11315546470,15360,15370,15370,15350,2597
|
|
20240216,113400,11275654450,15360,15370,15370,15360,705
|
|
20240216,113300,11264823570,15360,15370,15370,15360,673
|
|
20240216,113200,11254482230,15370,15370,15370,15360,1354
|
|
20240216,113100,11233674700,15360,15370,15370,15360,2282
|
|
20240216,113000,11198611060,15360,15350,15370,15350,3310
|
|
20240216,112900,11147766760,15360,15350,15360,15350,911
|
|
20240216,112800,11133776960,15350,15360,15360,15350,1731
|
|
20240216,112700,11107201460,15350,15360,15360,15350,715
|
|
20240216,112600,11096222370,15350,15360,15370,15350,2750
|
|
20240216,112500,11053985350,15360,15360,15370,15360,784
|
|
20240216,112400,11041940300,15360,15350,15360,15350,6470
|
|
20240216,112300,10942574990,15350,15350,15360,15350,1500
|
|
20240216,112200,10919543470,15350,15350,15360,15350,2610
|
|
20240216,112100,10879477530,15350,15360,15360,15350,4832
|
|
20240216,112000,10805304560,15350,15360,15360,15350,2222
|
|
20240216,111900,10771187340,15360,15360,15370,15350,4188
|
|
20240216,111800,10706868480,15360,15360,15360,15350,1231
|
|
20240216,111700,10687967050,15350,15350,15360,15340,7277
|
|
20240216,111600,10576269230,15350,15340,15360,15340,3495
|
|
20240216,111500,10522620880,15350,15350,15350,15340,1952
|
|
20240216,111400,10492660510,15350,15350,15360,15340,915
|
|
20240216,111300,10478612500,15350,15340,15360,15340,1260
|
|
20240216,111200,10459273570,15340,15360,15360,15340,3303
|
|
20240216,111100,10408571590,15350,15350,15360,15350,818
|
|
20240216,111000,10396012730,15350,15360,15360,15340,3646
|
|
20240216,110900,10340060910,15360,15350,15360,15340,2323
|
|
20240216,110800,10304394670,15340,15340,15350,15340,922
|
|
20240216,110700,10290249410,15350,15350,15350,15340,1131
|
|
20240216,110600,10272892400,15340,15350,15360,15340,4601
|
|
20240216,110500,10202266600,15360,15360,15360,15350,1703
|
|
20240216,110400,10176113230,15350,15360,15370,15350,15727
|
|
20240216,110300,9934547940,15370,15370,15380,15360,1855
|
|
20240216,110200,9906039650,15370,15370,15380,15360,2525
|
|
20240216,110100,9867229590,15370,15360,15370,15360,801
|
|
20240216,110000,9854924770,15370,15350,15370,15350,6150
|
|
20240216,105900,9760462630,15360,15360,15370,15350,2206
|
|
20240216,105800,9726587760,15360,15360,15360,15350,1231
|
|
20240216,105700,9707690390,15350,15370,15370,15350,1031
|
|
20240216,105600,9691853250,15370,15360,15370,15350,815
|
|
20240216,105500,9679332380,15350,15350,15360,15350,1935
|
|
20240216,105400,9649628230,15360,15360,15360,15350,568
|
|
20240216,105300,9640907730,15360,15350,15360,15350,1145
|
|
20240216,105200,9623328630,15360,15350,15360,15350,598
|
|
20240216,105100,9614148740,15350,15360,15370,15350,2716
|
|
20240216,105000,9572435780,15360,15330,15370,15330,4515
|
|
20240216,104900,9503133000,15340,15340,15340,15330,3539
|
|
20240216,104800,9448846830,15340,15340,15350,15330,3086
|
|
20240216,104700,9401513570,15350,15330,15350,15330,4650
|
|
20240216,104600,9330197210,15330,15330,15340,15330,521
|
|
20240216,104500,9322207360,15330,15340,15340,15330,2075
|
|
20240216,104400,9290384040,15340,15330,15340,15330,5140
|
|
20240216,104300,9211556940,15340,15350,15350,15330,6904
|
|
20240216,104200,9105660870,15350,15350,15350,15340,14354
|
|
20240216,104100,8885351950,15360,15350,15360,15350,4114
|
|
20240216,104000,8822184620,15350,15360,15360,15350,1434
|
|
20240216,103900,8800165380,15360,15360,15360,15350,2676
|
|
20240216,103800,8759082980,15350,15360,15370,15350,15686
|
|
20240216,103700,8518173600,15370,15370,15380,15360,23701
|
|
20240216,103600,8153957670,15380,15370,15380,15370,1790
|
|
20240216,103500,8126433390,15380,15380,15380,15370,1326
|
|
20240216,103400,8106041880,15380,15380,15380,15370,9673
|
|
20240216,103300,7957274670,15380,15390,15390,15380,2397
|
|
20240216,103200,7920402010,15380,15390,15390,15380,2107
|
|
20240216,103100,7887991970,15390,15390,15390,15380,937
|
|
20240216,103000,7873578020,15380,15390,15390,15380,2283
|
|
20240216,102900,7838462520,15390,15390,15390,15380,430
|
|
20240216,102800,7831848270,15390,15400,15400,15380,6019
|
|
20240216,102700,7739221900,15400,15390,15400,15390,2787
|
|
20240216,102600,7696329620,15390,15400,15400,15390,3256
|
|
20240216,102500,7646197370,15400,15390,15400,15390,828
|
|
20240216,102400,7633451610,15390,15390,15390,15380,5414
|
|
20240216,102300,7550133140,15390,15380,15390,15380,608
|
|
20240216,102200,7540779790,15380,15390,15390,15380,1260
|
|
20240216,102100,7521400140,15380,15390,15390,15380,2971
|
|
20240216,102000,7475705910,15390,15380,15390,15380,328
|
|
20240216,101900,7470660170,15380,15380,15390,15380,1629
|
|
20240216,101800,7445603840,15390,15390,15390,15380,1483
|
|
20240216,101700,7422781200,15390,15400,15400,15390,1467
|
|
20240216,101600,7400203170,15390,15390,15400,15380,4169
|
|
20240216,101500,7336045540,15380,15380,15390,15380,2831
|
|
20240216,101400,7292504490,15390,15390,15390,15380,2065
|
|
20240216,101300,7260744230,15390,15390,15390,15380,3405
|
|
20240216,101200,7208361630,15390,15380,15390,15380,3696
|
|
20240216,101100,7151511670,15390,15390,15390,15380,4131
|
|
20240216,101000,7087953370,15390,15400,15400,15390,3737
|
|
20240216,100900,7030439900,15390,15400,15410,15390,2854
|
|
20240216,100800,6986491190,15400,15400,15410,15400,3359
|
|
20240216,100700,6934760880,15410,15400,15410,15400,4933
|
|
20240216,100600,6858763790,15410,15400,15410,15400,1929
|
|
20240216,100500,6829054370,15400,15420,15420,15400,5086
|
|
20240216,100400,6750698350,15410,15410,15420,15400,6013
|
|
20240216,100300,6658054820,15410,15410,15420,15400,2270
|
|
20240216,100200,6623089680,15410,15410,15410,15400,4032
|
|
20240216,100100,6560984840,15420,15400,15420,15400,3580
|
|
20240216,100000,6505837710,15410,15400,15410,15400,3166
|
|
20240216,095900,6457065740,15400,15410,15410,15400,2686
|
|
20240216,095800,6415695610,15410,15410,15420,15410,5302
|
|
20240216,095700,6333991690,15420,15410,15420,15400,2291
|
|
20240216,095600,6298691390,15400,15410,15420,15400,3026
|
|
20240216,095500,6252075580,15400,15390,15410,15390,5814
|
|
20240216,095400,6162552470,15390,15390,15400,15390,2449
|
|
20240216,095300,6124861750,15390,15400,15410,15390,2271
|
|
20240216,095200,6089906180,15400,15390,15410,15390,8263
|
|
20240216,095100,5962662860,15390,15400,15400,15390,9875
|
|
20240216,095000,5810681310,15400,15400,15400,15390,4819
|
|
20240216,094900,5736492070,15400,15390,15400,15390,4492
|
|
20240216,094800,5667336110,15400,15410,15410,15390,3091
|
|
20240216,094700,5619732500,15410,15410,15420,15400,7728
|
|
20240216,094600,5500644010,15390,15400,15410,15390,6727
|
|
20240216,094500,5397079590,15390,15390,15410,15390,2248
|
|
20240216,094400,5362470460,15400,15400,15400,15390,774
|
|
20240216,094300,5350550880,15400,15410,15410,15370,12967
|
|
20240216,094200,5151063490,15410,15410,15410,15400,774
|
|
20240216,094100,5139137890,15410,15400,15410,15390,14676
|
|
20240216,094000,4913131790,15400,15400,15410,15390,16001
|
|
20240216,093900,4666696930,15390,15390,15400,15380,2310
|
|
20240216,093800,4631150430,15390,15390,15400,15380,2464
|
|
20240216,093700,4593236010,15390,15390,15390,15380,1835
|
|
20240216,093600,4565000710,15390,15390,15390,15380,1085
|
|
20240216,093500,4548302580,15390,15400,15410,15390,8240
|
|
20240216,093400,4421471470,15400,15410,15410,15400,3937
|
|
20240216,093300,4360839310,15410,15410,15410,15400,7099
|
|
20240216,093200,4251507300,15400,15420,15420,15400,1932
|
|
20240216,093100,4221735240,15420,15400,15420,15390,3953
|
|
20240216,093000,4160832760,15400,15420,15420,15400,7468
|
|
20240216,092900,4045781630,15420,15420,15430,15410,1579
|
|
20240216,092800,4021439200,15420,15410,15430,15410,5510
|
|
20240216,092700,3936493470,15420,15420,15420,15410,3067
|
|
20240216,092600,3889214600,15420,15440,15440,15420,3876
|
|
20240216,092500,3829398290,15440,15420,15440,15410,10269
|
|
20240216,092400,3670908010,15420,15420,15440,15410,2822
|
|
20240216,092300,3627377820,15410,15380,15420,15380,11802
|
|
20240216,092200,3445625630,15380,15380,15380,15370,2467
|
|
20240216,092100,3407683280,15380,15360,15380,15360,4991
|
|
20240216,092000,3330997650,15360,15400,15400,15350,13293
|
|
20240216,091900,3126627380,15390,15390,15420,15390,9410
|
|
20240216,091800,2981761520,15400,15420,15420,15390,4197
|
|
20240216,091700,2917112340,15420,15400,15480,15390,11543
|
|
20240216,091600,2738961240,15400,15430,15430,15390,13766
|
|
20240216,091500,2526838910,15430,15420,15440,15420,2805
|
|
20240216,091400,2483551710,15430,15420,15430,15420,4326
|
|
20240216,091300,2416825280,15420,15430,15430,15410,11727
|
|
20240216,091200,2236021290,15430,15450,15450,15430,11373
|
|
20240216,091100,2060413850,15460,15470,15470,15450,6933
|
|
20240216,091000,1953216520,15470,15470,15490,15470,6238
|
|
20240216,090900,1856677650,15470,15490,15500,15470,6486
|
|
20240216,090800,1756238380,15500,15500,15510,15490,1286
|
|
20240216,090700,1736306590,15500,15500,15520,15490,6565
|
|
20240216,090600,1634501600,15500,15510,15510,15490,5701
|
|
20240216,090500,1546114280,15510,15530,15540,15500,6232
|
|
20240216,090400,1449463220,15530,15540,15550,15500,13709
|
|
20240216,090300,1236716970,15540,15560,15560,15540,7869
|
|
20240216,090200,1114328730,15550,15560,15560,15520,11709
|
|
20240216,090100,932305930,15550,15520,15560,15510,16769
|
|
20240216,090000,671770610,15520,15490,15570,15490,43322
|