618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,191400,31847644460,15630,15630,15630,15630,0
|
|
20240219,191300,31847644460,15630,15630,15630,15630,0
|
|
20240219,191200,31847644460,15630,15630,15630,15630,0
|
|
20240219,191100,31847644460,15630,15630,15630,15630,0
|
|
20240219,191000,31847644460,15630,15630,15630,15630,0
|
|
20240219,190900,31847644460,15630,15630,15630,15630,0
|
|
20240219,190800,31847644460,15630,15630,15630,15630,0
|
|
20240219,190700,31847644460,15630,15630,15630,15630,0
|
|
20240219,190600,31847644460,15630,15630,15630,15630,0
|
|
20240219,190500,31847644460,15630,15630,15630,15630,0
|
|
20240219,190400,31847644460,15630,15630,15630,15630,0
|
|
20240219,190300,31847644460,15630,15630,15630,15630,0
|
|
20240219,190200,31847644460,15630,15630,15630,15630,0
|
|
20240219,190100,31847644460,15630,15630,15630,15630,0
|
|
20240219,190000,31847644460,15630,15630,15630,15630,0
|
|
20240219,185900,31847644460,15630,15630,15630,15630,0
|
|
20240219,185800,31847644460,15630,15630,15630,15630,0
|
|
20240219,185700,31847644460,15630,15630,15630,15630,0
|
|
20240219,185600,31847644460,15630,15630,15630,15630,0
|
|
20240219,185500,31847644460,15630,15630,15630,15630,0
|
|
20240219,185400,31847644460,15630,15630,15630,15630,0
|
|
20240219,185300,31847644460,15630,15630,15630,15630,0
|
|
20240219,185200,31847644460,15630,15630,15630,15630,0
|
|
20240219,185100,31847644460,15630,15630,15630,15630,0
|
|
20240219,185000,31847644460,15630,15630,15630,15630,0
|
|
20240219,184900,31847644460,15630,15630,15630,15630,0
|
|
20240219,184800,31847644460,15630,15630,15630,15630,0
|
|
20240219,184700,31847644460,15630,15630,15630,15630,0
|
|
20240219,184600,31847644460,15630,15630,15630,15630,0
|
|
20240219,184500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,184400,31847644460,15630,15630,15630,15630,0
|
|
20240219,184300,31847644460,15630,15630,15630,15630,0
|
|
20240219,184200,31847644460,15630,15630,15630,15630,0
|
|
20240219,184100,31847644460,15630,15630,15630,15630,0
|
|
20240219,184000,31847644460,15630,15630,15630,15630,0
|
|
20240219,183900,31847644460,15630,15630,15630,15630,0
|
|
20240219,183800,31847644460,15630,15630,15630,15630,0
|
|
20240219,183700,31847644460,15630,15630,15630,15630,0
|
|
20240219,183600,31847644460,15630,15630,15630,15630,0
|
|
20240219,183500,31847644460,15630,15630,15630,15630,0
|
|
20240219,183400,31847644460,15630,15630,15630,15630,0
|
|
20240219,183300,31847644460,15630,15630,15630,15630,0
|
|
20240219,183200,31847644460,15630,15630,15630,15630,0
|
|
20240219,183100,31847644460,15630,15630,15630,15630,0
|
|
20240219,183000,31847644460,15630,15630,15630,15630,0
|
|
20240219,182900,31847644460,15630,15630,15630,15630,0
|
|
20240219,182800,31847644460,15630,15630,15630,15630,0
|
|
20240219,182700,31847644460,15630,15630,15630,15630,0
|
|
20240219,182600,31847644460,15630,15630,15630,15630,0
|
|
20240219,182500,31847644460,15630,15630,15630,15630,0
|
|
20240219,182400,31847644460,15630,15630,15630,15630,0
|
|
20240219,182300,31847644460,15630,15630,15630,15630,0
|
|
20240219,182200,31847644460,15630,15630,15630,15630,0
|
|
20240219,182100,31847644460,15630,15630,15630,15630,0
|
|
20240219,182000,31847644460,15630,15630,15630,15630,0
|
|
20240219,181900,31847644460,15630,15630,15630,15630,0
|
|
20240219,181800,31847644460,15630,15630,15630,15630,0
|
|
20240219,181700,31847644460,15630,15630,15630,15630,0
|
|
20240219,181600,31847644460,15630,15630,15630,15630,0
|
|
20240219,181500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,181400,31847644460,15630,15630,15630,15630,0
|
|
20240219,181300,31847644460,15630,15630,15630,15630,0
|
|
20240219,181200,31847644460,15630,15630,15630,15630,0
|
|
20240219,181100,31847644460,15630,15630,15630,15630,0
|
|
20240219,181000,31847644460,15630,15630,15630,15630,0
|
|
20240219,180900,31847644460,15630,15630,15630,15630,0
|
|
20240219,180800,31847644460,15630,15630,15630,15630,0
|
|
20240219,180700,31847644460,15630,15630,15630,15630,0
|
|
20240219,180600,31847644460,15630,15630,15630,15630,0
|
|
20240219,180500,31847644460,15630,15630,15630,15630,0
|
|
20240219,180400,31847644460,15630,15630,15630,15630,0
|
|
20240219,180300,31847644460,15630,15630,15630,15630,0
|
|
20240219,180200,31847644460,15630,15630,15630,15630,0
|
|
20240219,180100,31847644460,15630,15630,15630,15630,0
|
|
20240219,180000,31847644460,15630,15630,15630,15630,0
|
|
20240219,175900,31847644460,15630,15630,15630,15630,0
|
|
20240219,175800,31847644460,15630,15630,15630,15630,0
|
|
20240219,175700,31847644460,15630,15630,15630,15630,0
|
|
20240219,175600,31847644460,15630,15630,15630,15630,0
|
|
20240219,175500,31847644460,15630,15630,15630,15630,0
|
|
20240219,175400,31847644460,15630,15630,15630,15630,0
|
|
20240219,175300,31847644460,15630,15630,15630,15630,0
|
|
20240219,175200,31847644460,15630,15630,15630,15630,0
|
|
20240219,175100,31847644460,15630,15630,15630,15630,0
|
|
20240219,175000,31847644460,15630,15630,15630,15630,0
|
|
20240219,174900,31847644460,15630,15630,15630,15630,0
|
|
20240219,174800,31847644460,15630,15630,15630,15630,0
|
|
20240219,174700,31847644460,15630,15630,15630,15630,0
|
|
20240219,174600,31847644460,15630,15630,15630,15630,0
|
|
20240219,174500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,174400,31847644460,15630,15630,15630,15630,0
|
|
20240219,174300,31847644460,15630,15630,15630,15630,0
|
|
20240219,174200,31847644460,15630,15630,15630,15630,0
|
|
20240219,174100,31847644460,15630,15630,15630,15630,0
|
|
20240219,174000,31847644460,15630,15630,15630,15630,0
|
|
20240219,173900,31847644460,15630,15630,15630,15630,0
|
|
20240219,173800,31847644460,15630,15630,15630,15630,0
|
|
20240219,173700,31847644460,15630,15630,15630,15630,0
|
|
20240219,173600,31847644460,15630,15630,15630,15630,0
|
|
20240219,173500,31847644460,15630,15630,15630,15630,0
|
|
20240219,173400,31847644460,15630,15630,15630,15630,0
|
|
20240219,173300,31847644460,15630,15630,15630,15630,0
|
|
20240219,173200,31847644460,15630,15630,15630,15630,0
|
|
20240219,173100,31847644460,15630,15630,15630,15630,0
|
|
20240219,173000,31847644460,15630,15630,15630,15630,0
|
|
20240219,172900,31847644460,15630,15630,15630,15630,0
|
|
20240219,172800,31847644460,15630,15630,15630,15630,0
|
|
20240219,172700,31847644460,15630,15630,15630,15630,0
|
|
20240219,172600,31847644460,15630,15630,15630,15630,0
|
|
20240219,172500,31847644460,15630,15630,15630,15630,0
|
|
20240219,172400,31847644460,15630,15630,15630,15630,0
|
|
20240219,172300,31847644460,15630,15630,15630,15630,0
|
|
20240219,172200,31847644460,15630,15630,15630,15630,0
|
|
20240219,172100,31847644460,15630,15630,15630,15630,0
|
|
20240219,172000,31847644460,15630,15630,15630,15630,0
|
|
20240219,171900,31847644460,15630,15630,15630,15630,0
|
|
20240219,171800,31847644460,15630,15630,15630,15630,0
|
|
20240219,171700,31847644460,15630,15630,15630,15630,0
|
|
20240219,171600,31847644460,15630,15630,15630,15630,0
|
|
20240219,171500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,171400,31847644460,15630,15630,15630,15630,0
|
|
20240219,171300,31847644460,15630,15630,15630,15630,0
|
|
20240219,171200,31847644460,15630,15630,15630,15630,0
|
|
20240219,171100,31847644460,15630,15630,15630,15630,0
|
|
20240219,171000,31847644460,15630,15630,15630,15630,0
|
|
20240219,170900,31847644460,15630,15630,15630,15630,0
|
|
20240219,170800,31847644460,15630,15630,15630,15630,0
|
|
20240219,170700,31847644460,15630,15630,15630,15630,0
|
|
20240219,170600,31847644460,15630,15630,15630,15630,0
|
|
20240219,170500,31847644460,15630,15630,15630,15630,0
|
|
20240219,170400,31847644460,15630,15630,15630,15630,0
|
|
20240219,170300,31847644460,15630,15630,15630,15630,0
|
|
20240219,170200,31847644460,15630,15630,15630,15630,0
|
|
20240219,170100,31847644460,15630,15630,15630,15630,0
|
|
20240219,170000,31847644460,15630,15630,15630,15630,0
|
|
20240219,165900,31847644460,15630,15630,15630,15630,0
|
|
20240219,165800,31847644460,15630,15630,15630,15630,0
|
|
20240219,165700,31847644460,15630,15630,15630,15630,0
|
|
20240219,165600,31847644460,15630,15630,15630,15630,0
|
|
20240219,165500,31847644460,15630,15630,15630,15630,0
|
|
20240219,165400,31847644460,15630,15630,15630,15630,0
|
|
20240219,165300,31847644460,15630,15630,15630,15630,0
|
|
20240219,165200,31847644460,15630,15630,15630,15630,0
|
|
20240219,165100,31847644460,15630,15630,15630,15630,0
|
|
20240219,165000,31847644460,15630,15630,15630,15630,0
|
|
20240219,164900,31847644460,15630,15630,15630,15630,0
|
|
20240219,164800,31847644460,15630,15630,15630,15630,0
|
|
20240219,164700,31847644460,15630,15630,15630,15630,0
|
|
20240219,164600,31847644460,15630,15630,15630,15630,0
|
|
20240219,164500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,164400,31847644460,15630,15630,15630,15630,0
|
|
20240219,164300,31847644460,15630,15630,15630,15630,0
|
|
20240219,164200,31847644460,15630,15630,15630,15630,0
|
|
20240219,164100,31847644460,15630,15630,15630,15630,0
|
|
20240219,164000,31847644460,15630,15630,15630,15630,0
|
|
20240219,163900,31847644460,15630,15630,15630,15630,0
|
|
20240219,163800,31847644460,15630,15630,15630,15630,0
|
|
20240219,163700,31847644460,15630,15630,15630,15630,0
|
|
20240219,163600,31847644460,15630,15630,15630,15630,0
|
|
20240219,163500,31847644460,15630,15630,15630,15630,0
|
|
20240219,163400,31847644460,15630,15630,15630,15630,0
|
|
20240219,163300,31847644460,15630,15630,15630,15630,0
|
|
20240219,163200,31847644460,15630,15630,15630,15630,0
|
|
20240219,163100,31847644460,15630,15630,15630,15630,0
|
|
20240219,163000,31847644460,15630,15630,15630,15630,0
|
|
20240219,162900,31847644460,15630,15630,15630,15630,0
|
|
20240219,162800,31847644460,15630,15630,15630,15630,0
|
|
20240219,162700,31847644460,15630,15630,15630,15630,0
|
|
20240219,162600,31847644460,15630,15630,15630,15630,0
|
|
20240219,162500,31847644460,15630,15630,15630,15630,0
|
|
20240219,162400,31847644460,15630,15630,15630,15630,0
|
|
20240219,162300,31847644460,15630,15630,15630,15630,0
|
|
20240219,162200,31847644460,15630,15630,15630,15630,0
|
|
20240219,162100,31847644460,15630,15630,15630,15630,0
|
|
20240219,162000,31847644460,15630,15630,15630,15630,0
|
|
20240219,161900,31847644460,15630,15630,15630,15630,0
|
|
20240219,161800,31847644460,15630,15630,15630,15630,0
|
|
20240219,161700,31847644460,15630,15630,15630,15630,0
|
|
20240219,161600,31847644460,15630,15630,15630,15630,0
|
|
20240219,161500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,161400,31847644460,15630,15630,15630,15630,0
|
|
20240219,161300,31847644460,15630,15630,15630,15630,0
|
|
20240219,161200,31847644460,15630,15630,15630,15630,0
|
|
20240219,161100,31847644460,15630,15630,15630,15630,0
|
|
20240219,161000,31847644460,15630,15630,15630,15630,0
|
|
20240219,160900,31847644460,15630,15630,15630,15630,0
|
|
20240219,160800,31847644460,15630,15630,15630,15630,0
|
|
20240219,160700,31847644460,15630,15630,15630,15630,0
|
|
20240219,160600,31847644460,15630,15630,15630,15630,0
|
|
20240219,160500,31847644460,15630,15630,15630,15630,0
|
|
20240219,160400,31847644460,15630,15630,15630,15630,0
|
|
20240219,160300,31847644460,15630,15630,15630,15630,0
|
|
20240219,160200,31847644460,15630,15630,15630,15630,0
|
|
20240219,160100,31847644460,15630,15630,15630,15630,0
|
|
20240219,160000,31847644460,15630,15630,15630,15630,0
|
|
20240219,155900,31847644460,15630,15630,15630,15630,0
|
|
20240219,155800,31847644460,15630,15630,15630,15630,0
|
|
20240219,155700,31847644460,15630,15630,15630,15630,0
|
|
20240219,155600,31847644460,15630,15630,15630,15630,0
|
|
20240219,155500,31847644460,15630,15630,15630,15630,0
|
|
20240219,155400,31847644460,15630,15630,15630,15630,0
|
|
20240219,155300,31847644460,15630,15630,15630,15630,0
|
|
20240219,155200,31847644460,15630,15630,15630,15630,0
|
|
20240219,155100,31847644460,15630,15630,15630,15630,0
|
|
20240219,155000,31847644460,15630,15630,15630,15630,0
|
|
20240219,154900,31847644460,15630,15630,15630,15630,0
|
|
20240219,154800,31847644460,15630,15630,15630,15630,0
|
|
20240219,154700,31847644460,15630,15630,15630,15630,0
|
|
20240219,154600,31847644460,15630,15630,15630,15630,0
|
|
20240219,154500,31847644460,15630,15630,15630,15630,58032
|
|
20240219,154400,31847644460,15630,15630,15630,15630,0
|
|
20240219,154300,31847644460,15630,15630,15630,15630,0
|
|
20240219,154200,31847644460,15630,15630,15630,15630,0
|
|
20240219,154100,31847644460,15630,15630,15630,15630,0
|
|
20240219,154000,31847644460,15630,15630,15630,15630,0
|
|
20240219,153900,31847644460,15630,15630,15630,15630,0
|
|
20240219,153800,31847644460,15630,15630,15630,15630,0
|
|
20240219,153700,31847644460,15630,15630,15630,15630,0
|
|
20240219,153600,31847644460,15630,15630,15630,15630,0
|
|
20240219,153500,31847644460,15630,15630,15630,15630,0
|
|
20240219,153400,31847644460,15630,15630,15630,15630,0
|
|
20240219,153300,31847644460,15630,15630,15630,15630,0
|
|
20240219,153200,31847644460,15630,15630,15630,15630,0
|
|
20240219,153100,31847644460,15630,15630,15630,15630,0
|
|
20240219,153000,31847644460,15630,15630,15630,15630,58032
|
|
20240219,152900,30940604300,15600,15600,15600,15600,0
|
|
20240219,152800,30940604300,15600,15600,15600,15600,0
|
|
20240219,152700,30940604300,15600,15600,15600,15600,0
|
|
20240219,152600,30940604300,15600,15600,15600,15600,0
|
|
20240219,152500,30940604300,15600,15600,15600,15600,0
|
|
20240219,152400,30940604300,15600,15600,15600,15600,0
|
|
20240219,152300,30940604300,15600,15600,15600,15600,0
|
|
20240219,152200,30940604300,15600,15600,15600,15600,0
|
|
20240219,152100,30940604300,15600,15600,15600,15600,0
|
|
20240219,152000,30940604300,15600,15600,15600,15600,0
|
|
20240219,151900,30940604300,15600,15590,15600,15580,4129
|
|
20240219,151800,30876202760,15580,15580,15600,15580,3874
|
|
20240219,151700,30815807480,15580,15590,15590,15580,2626
|
|
20240219,151600,30774875220,15590,15580,15590,15580,4900
|
|
20240219,151500,30698525650,15580,15590,15600,15580,7090
|
|
20240219,151400,30588016820,15600,15600,15610,15580,6375
|
|
20240219,151300,30488603430,15600,15580,15610,15580,17696
|
|
20240219,151200,30212636910,15580,15600,15600,15580,10044
|
|
20240219,151100,30056065240,15600,15600,15610,15590,4901
|
|
20240219,151000,29979638360,15600,15600,15610,15590,7488
|
|
20240219,150900,29862839890,15600,15600,15610,15590,13519
|
|
20240219,150800,29651958440,15600,15610,15620,15600,4279
|
|
20240219,150700,29585181450,15610,15610,15620,15600,7902
|
|
20240219,150600,29461862060,15610,15620,15620,15600,9010
|
|
20240219,150500,29321208840,15620,15620,15630,15610,13051
|
|
20240219,150400,29117352490,15630,15610,15630,15610,8893
|
|
20240219,150300,28978451920,15610,15630,15630,15610,8197
|
|
20240219,150200,28850408130,15630,15630,15630,15620,4767
|
|
20240219,150100,28775936220,15630,15630,15630,15610,5959
|
|
20240219,150000,28682836310,15630,15630,15640,15620,7681
|
|
20240219,145900,28562802600,15630,15640,15640,15630,8471
|
|
20240219,145800,28430356210,15630,15640,15640,15630,6671
|
|
20240219,145700,28326078190,15630,15650,15650,15630,13663
|
|
20240219,145600,28112386680,15650,15650,15650,15640,3420
|
|
20240219,145500,28058878370,15640,15640,15650,15640,6515
|
|
20240219,145400,27956964550,15650,15640,15650,15630,18420
|
|
20240219,145300,27668858670,15630,15620,15640,15620,26160
|
|
20240219,145200,27260068420,15610,15610,15620,15610,4827
|
|
20240219,145100,27184693580,15610,15620,15620,15610,1918
|
|
20240219,145000,27154735730,15620,15610,15620,15610,5037
|
|
20240219,144900,27076085670,15620,15610,15620,15610,9357
|
|
20240219,144800,26929934280,15610,15600,15620,15600,56366
|
|
20240219,144700,26050318240,15600,15580,15600,15580,29237
|
|
20240219,144600,25594558220,15580,15580,15590,15580,3091
|
|
20240219,144500,25546389350,15580,15590,15590,15580,8866
|
|
20240219,144400,25408242800,15580,15580,15590,15580,1506
|
|
20240219,144300,25384765920,15590,15580,15590,15580,2436
|
|
20240219,144200,25346808280,15580,15580,15590,15570,6831
|
|
20240219,144100,25240378200,15580,15570,15580,15570,2948
|
|
20240219,144000,25194460530,15580,15580,15590,15570,10938
|
|
20240219,143900,25024034590,15590,15590,15590,15580,2486
|
|
20240219,143800,24985282420,15590,15590,15590,15580,2706
|
|
20240219,143700,24943098550,15590,15590,15590,15580,3641
|
|
20240219,143600,24886354970,15590,15590,15590,15580,1986
|
|
20240219,143500,24855395220,15580,15580,15590,15570,9037
|
|
20240219,143400,24714593530,15580,15570,15580,15570,2982
|
|
20240219,143300,24668142850,15580,15580,15580,15570,1539
|
|
20240219,143200,24644167360,15580,15570,15580,15570,4182
|
|
20240219,143100,24579033430,15580,15570,15580,15570,1977
|
|
20240219,143000,24548233640,15580,15570,15580,15570,5078
|
|
20240219,142900,24469120250,15570,15580,15580,15570,2502
|
|
20240219,142800,24430145410,15570,15570,15580,15570,1568
|
|
20240219,142700,24405717600,15570,15570,15580,15570,4680
|
|
20240219,142600,24332808890,15580,15570,15580,15570,3657
|
|
20240219,142500,24275845560,15580,15570,15580,15570,927
|
|
20240219,142400,24261404660,15580,15570,15580,15570,4012
|
|
20240219,142300,24198927640,15570,15580,15580,15570,2067
|
|
20240219,142200,24166741180,15570,15590,15590,15570,2427
|
|
20240219,142100,24128928200,15580,15570,15580,15570,1717
|
|
20240219,142000,24102178380,15580,15580,15590,15570,2790
|
|
20240219,141900,24058710320,15590,15580,15590,15580,4752
|
|
20240219,141800,23984666020,15580,15590,15590,15580,873
|
|
20240219,141700,23971058490,15580,15580,15590,15580,8463
|
|
20240219,141600,23839194970,15590,15580,15590,15580,4576
|
|
20240219,141500,23767878420,15580,15570,15580,15570,15819
|
|
20240219,141400,23521449590,15580,15570,15580,15570,1365
|
|
20240219,141300,23500187920,15570,15570,15580,15570,1448
|
|
20240219,141200,23477634110,15570,15570,15580,15570,2564
|
|
20240219,141100,23437697970,15570,15570,15580,15570,2485
|
|
20240219,141000,23398998350,15570,15570,15580,15560,6385
|
|
20240219,140900,23299574510,15560,15560,15570,15560,969
|
|
20240219,140800,23284490140,15570,15560,15570,15560,5106
|
|
20240219,140700,23204992710,15560,15560,15570,15550,3833
|
|
20240219,140600,23145351810,15560,15560,15560,15550,1212
|
|
20240219,140500,23126499510,15550,15550,15560,15550,1561
|
|
20240219,140400,23102212640,15550,15560,15560,15520,6584
|
|
20240219,140300,22999844040,15560,15560,15560,15560,2293
|
|
20240219,140200,22964164960,15560,15560,15560,15550,6415
|
|
20240219,140100,22864389660,15560,15560,15560,15550,1756
|
|
20240219,140000,22837073670,15550,15560,15560,15550,4104
|
|
20240219,135900,22773223450,15550,15550,15560,15550,5166
|
|
20240219,135800,22692882460,15550,15550,15560,15540,5539
|
|
20240219,135700,22606758210,15550,15550,15560,15550,2191
|
|
20240219,135600,22572685010,15550,15550,15560,15540,6495
|
|
20240219,135500,22471692020,15550,15550,15560,15550,8097
|
|
20240219,135400,22345774850,15560,15560,15560,15550,1633
|
|
20240219,135300,22320368810,15550,15550,15560,15550,2326
|
|
20240219,135200,22284186070,15560,15550,15560,15550,1762
|
|
20240219,135100,22256774460,15550,15560,15560,15550,2682
|
|
20240219,135000,22215055140,15560,15550,15560,15540,1819
|
|
20240219,134900,22186767140,15540,15550,15560,15540,6208
|
|
20240219,134800,22090222140,15560,15560,15570,15550,2555
|
|
20240219,134700,22050469650,15560,15560,15570,15550,3032
|
|
20240219,134600,22003287160,15570,15540,15570,15540,19852
|
|
20240219,134500,21694543320,15550,15530,15550,15530,3976
|
|
20240219,134400,21632747860,15540,15540,15540,15530,2252
|
|
20240219,134300,21597753610,15530,15540,15540,15530,1221
|
|
20240219,134200,21578785050,15540,15530,15540,15530,2039
|
|
20240219,134100,21547112210,15530,15530,15540,15530,3105
|
|
20240219,134000,21498888490,15520,15520,15540,15520,3561
|
|
20240219,133900,21443597230,15530,15530,15540,15520,4948
|
|
20240219,133800,21366742690,15540,15540,15540,15530,1438
|
|
20240219,133700,21344401070,15530,15530,15540,15530,4553
|
|
20240219,133600,21273672450,15540,15520,15540,15520,13655
|
|
20240219,133500,21061615440,15530,15520,15530,15520,988
|
|
20240219,133400,21046275360,15530,15520,15530,15510,4760
|
|
20240219,133300,20972402100,15520,15510,15520,15510,2147
|
|
20240219,133200,20939091620,15510,15500,15520,15500,3134
|
|
20240219,133100,20890485130,15510,15510,15510,15500,1729
|
|
20240219,133000,20863670900,15500,15500,15510,15500,558
|
|
20240219,132900,20855017080,15510,15500,15510,15490,3240
|
|
20240219,132800,20804795360,15500,15490,15500,15490,2260
|
|
20240219,132700,20769784030,15490,15500,15500,15490,1178
|
|
20240219,132600,20751526860,15490,15490,15500,15490,639
|
|
20240219,132500,20741623790,15490,15490,15500,15490,1184
|
|
20240219,132400,20723273870,15490,15490,15500,15490,934
|
|
20240219,132300,20708799780,15490,15500,15510,15410,14986
|
|
20240219,132200,20477298100,15500,15490,15500,15440,31888
|
|
20240219,132100,19983613570,15480,15480,15490,15480,4040
|
|
20240219,132000,19921036040,15480,15470,15490,15470,3156
|
|
20240219,131900,19872178700,15480,15490,15490,15470,3443
|
|
20240219,131800,19818875620,15480,15480,15490,15470,1965
|
|
20240219,131700,19788457900,15480,15480,15490,15470,2379
|
|
20240219,131600,19751624960,15480,15470,15490,15470,2970
|
|
20240219,131500,19705650700,15470,15480,15480,15470,923
|
|
20240219,131400,19691365200,15480,15470,15480,15470,2070
|
|
20240219,131300,19659323010,15480,15480,15490,15480,1523
|
|
20240219,131200,19635743250,15490,15480,15490,15470,1796
|
|
20240219,131100,19607935770,15480,15490,15490,15480,3382
|
|
20240219,131000,19555561460,15490,15480,15490,15470,3543
|
|
20240219,130900,19500707740,15480,15460,15480,15450,3473
|
|
20240219,130800,19447003930,15460,15450,15460,15440,1522
|
|
20240219,130700,19423479300,15450,15440,15460,15440,4973
|
|
20240219,130600,19346645200,15440,15450,15450,15440,1852
|
|
20240219,130500,19318044210,15450,15440,15450,15440,667
|
|
20240219,130400,19307740260,15450,15440,15450,15440,1214
|
|
20240219,130300,19288987290,15450,15440,15450,15440,899
|
|
20240219,130200,19275100120,15450,15430,15450,15410,12541
|
|
20240219,130100,19081669650,15430,15420,15430,15420,3644
|
|
20240219,130000,19025452040,15430,15420,15430,15420,1869
|
|
20240219,125900,18996618980,15420,15420,15430,15420,1246
|
|
20240219,125800,18977405370,15420,15420,15430,15420,2924
|
|
20240219,125700,18932301220,15420,15420,15430,15420,569
|
|
20240219,125600,18923527040,15430,15440,15450,15420,7270
|
|
20240219,125500,18811326010,15450,15440,15450,15430,3156
|
|
20240219,125400,18762583260,15440,15440,15450,15440,1361
|
|
20240219,125300,18741566260,15440,15440,15450,15440,465
|
|
20240219,125200,18734386340,15440,15440,15450,15440,1759
|
|
20240219,125100,18707226880,15440,15440,15450,15440,556
|
|
20240219,125000,18698639090,15440,15430,15440,15430,1274
|
|
20240219,124900,18678980280,15430,15450,15450,15430,1870
|
|
20240219,124800,18650109780,15440,15440,15450,15440,791
|
|
20240219,124700,18637892330,15440,15440,15440,15440,925
|
|
20240219,124600,18623610330,15440,15430,15450,15430,1053
|
|
20240219,124500,18607357590,15430,15450,15460,15420,934
|
|
20240219,124400,18592933060,15470,15440,15470,15430,5048
|
|
20240219,124300,18515005340,15440,15450,15450,15440,3740
|
|
20240219,124200,18457238750,15450,15450,15460,15440,2303
|
|
20240219,124100,18421656690,15440,15440,15450,15440,1227
|
|
20240219,124000,18402705830,15440,15450,15460,15440,962
|
|
20240219,123900,18387844880,15440,15450,15460,15440,848
|
|
20240219,123800,18374744240,15460,15440,15460,15440,1539
|
|
20240219,123700,18350969230,15440,15440,15450,15440,871
|
|
20240219,123600,18337519180,15440,15440,15450,15440,2127
|
|
20240219,123500,18304673380,15440,15440,15450,15440,1313
|
|
20240219,123400,18284388120,15440,15440,15450,15410,15729
|
|
20240219,123300,18041771690,15450,15440,15450,15410,22381
|
|
20240219,123200,17696660800,15450,15460,15470,15450,14202
|
|
20240219,123100,17477183190,15460,15470,15470,15460,4333
|
|
20240219,123000,17410161940,15470,15470,15480,15470,394
|
|
20240219,122900,17404066440,15470,15460,15470,15460,1062
|
|
20240219,122800,17387646830,15460,15470,15470,15460,973
|
|
20240219,122700,17372597290,15470,15470,15480,15460,3160
|
|
20240219,122600,17323713640,15480,15470,15480,15470,294
|
|
20240219,122500,17319163950,15480,15470,15490,15470,635
|
|
20240219,122400,17309335040,15480,15480,15490,15470,2690
|
|
20240219,122300,17267706930,15480,15480,15490,15480,1449
|
|
20240219,122200,17245273450,15480,15470,15490,15470,973
|
|
20240219,122100,17230219750,15490,15480,15490,15470,2446
|
|
20240219,122000,17192361680,15470,15490,15490,15470,2739
|
|
20240219,121900,17149953770,15480,15490,15490,15480,711
|
|
20240219,121800,17138947120,15480,15480,15490,15480,1226
|
|
20240219,121700,17119965470,15480,15490,15500,15480,1380
|
|
20240219,121600,17098600800,15500,15490,15500,15480,733
|
|
20240219,121500,17087247280,15480,15480,15490,15480,2198
|
|
20240219,121400,17053212050,15480,15470,15480,15470,1067
|
|
20240219,121300,17036698310,15480,15480,15480,15470,2825
|
|
20240219,121200,16992968240,15480,15480,15480,15480,331
|
|
20240219,121100,16987844360,15490,15480,15490,15480,1774
|
|
20240219,121000,16960379690,15490,15480,15490,15480,650
|
|
20240219,120900,16950315150,15480,15480,15490,15480,877
|
|
20240219,120800,16936738990,15490,15480,15490,15480,2069
|
|
20240219,120700,16904703870,15480,15480,15480,15470,866
|
|
20240219,120600,16891300450,15470,15480,15480,15470,2159
|
|
20240219,120500,16857881240,15480,15470,15480,15470,2330
|
|
20240219,120400,16821825630,15480,15480,15480,15470,1632
|
|
20240219,120300,16796565390,15480,15490,15490,15470,6145
|
|
20240219,120200,16701433260,15480,15480,15490,15480,802
|
|
20240219,120100,16689015140,15480,15480,15490,15480,1515
|
|
20240219,120000,16665562880,15480,15480,15490,15480,538
|
|
20240219,115900,16657234360,15490,15470,15490,15470,2148
|
|
20240219,115800,16623982430,15470,15480,15490,15470,3239
|
|
20240219,115700,16573843940,15480,15470,15480,15470,3681
|
|
20240219,115600,16516878360,15470,15470,15480,15460,852
|
|
20240219,115500,16503699600,15460,15470,15480,15460,2471
|
|
20240219,115400,16465472460,15480,15460,15480,15460,845
|
|
20240219,115300,16452402990,15470,15460,15470,15460,1782
|
|
20240219,115200,16424844880,15470,15460,15470,15460,2391
|
|
20240219,115100,16387873750,15470,15460,15470,15460,275
|
|
20240219,115000,16383622060,15460,15460,15480,15460,909
|
|
20240219,114900,16369565280,15470,15470,15470,15460,876
|
|
20240219,114800,16356016990,15460,15460,15460,15450,1938
|
|
20240219,114700,16326066280,15460,15460,15470,15450,2133
|
|
20240219,114600,16293089690,15460,15460,15470,15460,1475
|
|
20240219,114500,16270285100,15460,15470,15470,15460,2093
|
|
20240219,114400,16237919700,15460,15460,15470,15460,664
|
|
20240219,114300,16227652440,15460,15460,15470,15450,1709
|
|
20240219,114200,16201228210,15460,15460,15470,15450,724
|
|
20240219,114100,16190035170,15450,15460,15470,15450,2713
|
|
20240219,114000,16148094710,15470,15460,15470,15460,2978
|
|
20240219,113900,16102037110,15460,15460,15460,15460,2114
|
|
20240219,113800,16069354670,15460,15460,15470,15430,24480
|
|
20240219,113700,15691271880,15460,15470,15480,15460,2760
|
|
20240219,113600,15648576550,15470,15480,15480,15470,2507
|
|
20240219,113500,15609768840,15480,15490,15490,15480,1228
|
|
20240219,113400,15590752700,15480,15470,15480,15470,4796
|
|
20240219,113300,15516532050,15470,15480,15480,15460,10547
|
|
20240219,113200,15353444270,15470,15480,15480,15470,1654
|
|
20240219,113100,15327852700,15480,15480,15480,15470,3695
|
|
20240219,113000,15270690390,15470,15480,15490,15470,1335
|
|
20240219,112900,15250025100,15480,15470,15480,15470,5645
|
|
20240219,112800,15162649880,15470,15480,15480,15470,1272
|
|
20240219,112700,15142969090,15480,15490,15490,15470,5261
|
|
20240219,112600,15061549460,15490,15490,15490,15480,2673
|
|
20240219,112500,15020156640,15480,15490,15500,15480,4020
|
|
20240219,112400,14957887630,15490,15490,15490,15490,1992
|
|
20240219,112300,14927031550,15490,15490,15500,15490,2822
|
|
20240219,112200,14883313930,15500,15510,15510,15490,1264
|
|
20240219,112100,14863726630,15500,15500,15500,15490,1768
|
|
20240219,112000,14836330140,15500,15500,15510,15500,1321
|
|
20240219,111900,14815854350,15490,15510,15510,15490,2682
|
|
20240219,111800,14774281200,15510,15510,15520,15500,1488
|
|
20240219,111700,14751211620,15510,15520,15530,15510,910
|
|
20240219,111600,14737093090,15520,15500,15530,15500,1970
|
|
20240219,111500,14706521190,15510,15500,15520,15500,1841
|
|
20240219,111400,14677964190,15500,15510,15510,15500,390
|
|
20240219,111300,14671918100,15510,15510,15520,15510,2001
|
|
20240219,111200,14640872280,15510,15510,15520,15500,1551
|
|
20240219,111100,14616827360,15500,15510,15510,15500,2167
|
|
20240219,111000,14583232020,15510,15500,15510,15500,596
|
|
20240219,110900,14573990440,15500,15520,15530,15500,2265
|
|
20240219,110800,14538844860,15520,15500,15520,15500,2451
|
|
20240219,110700,14500819960,15500,15500,15510,15500,2827
|
|
20240219,110600,14456995460,15500,15500,15510,15500,3994
|
|
20240219,110500,14395073060,15500,15500,15510,15500,2005
|
|
20240219,110400,14363984730,15500,15510,15520,15500,4916
|
|
20240219,110300,14287752580,15520,15510,15520,15510,810
|
|
20240219,110200,14275183450,15520,15520,15530,15510,2375
|
|
20240219,110100,14238324760,15510,15510,15520,15510,154
|
|
20240219,110000,14235935980,15510,15510,15520,15510,1365
|
|
20240219,105900,14214753380,15510,15520,15530,15510,2247
|
|
20240219,105800,14179889540,15520,15520,15530,15520,2501
|
|
20240219,105700,14141073930,15520,15510,15530,15510,1484
|
|
20240219,105600,14118041960,15510,15520,15520,15510,1971
|
|
20240219,105500,14087454770,15510,15510,15520,15510,1810
|
|
20240219,105400,14059381510,15510,15510,15520,15510,1119
|
|
20240219,105300,14042025470,15510,15500,15520,15500,5346
|
|
20240219,105200,13959096430,15500,15510,15510,15500,1149
|
|
20240219,105100,13941280730,15510,15500,15510,15500,2806
|
|
20240219,105000,13897779570,15500,15510,15520,15500,810
|
|
20240219,104900,13885216480,15510,15510,15510,15500,1658
|
|
20240219,104800,13859503580,15510,15510,15520,15510,3656
|
|
20240219,104700,13802798920,15520,15520,15520,15510,570
|
|
20240219,104600,13793957210,15520,15510,15520,15500,7085
|
|
20240219,104500,13684074720,15500,15490,15510,15490,2841
|
|
20240219,104400,13640038720,15490,15490,15500,15490,1453
|
|
20240219,104300,13617528310,15500,15500,15500,15490,149
|
|
20240219,104200,13615219330,15500,15500,15500,15490,2223
|
|
20240219,104100,13580780720,15490,15490,15500,15490,1356
|
|
20240219,104000,13559767070,15490,15490,15500,15490,4502
|
|
20240219,103900,13490015700,15490,15490,15500,15490,2049
|
|
20240219,103800,13458271770,15490,15490,15500,15490,1527
|
|
20240219,103700,13434607700,15490,15480,15500,15470,1732
|
|
20240219,103600,13407777230,15500,15480,15500,15460,3191
|
|
20240219,103500,13358381740,15480,15480,15480,15460,7603
|
|
20240219,103400,13240790720,15470,15470,15480,15470,1149
|
|
20240219,103300,13223012130,15470,15470,15490,15470,2468
|
|
20240219,103200,13184812620,15470,15470,15490,15470,5259
|
|
20240219,103100,13103446540,15470,15470,15480,15470,2659
|
|
20240219,103000,13062307320,15480,15470,15480,15470,2907
|
|
20240219,102900,13017316510,15470,15480,15480,15470,2842
|
|
20240219,102800,12973343140,15480,15490,15500,15470,9325
|
|
20240219,102700,12828979130,15500,15490,15500,15480,3893
|
|
20240219,102600,12768671170,15500,15490,15500,15480,3090
|
|
20240219,102500,12720792580,15490,15480,15490,15480,1062
|
|
20240219,102400,12704343730,15490,15480,15490,15480,755
|
|
20240219,102300,12692653380,15490,15480,15500,15470,7079
|
|
20240219,102200,12583053380,15480,15510,15510,15480,8267
|
|
20240219,102100,12454995230,15500,15500,15510,15500,4915
|
|
20240219,102000,12378802170,15510,15510,15520,15500,8068
|
|
20240219,101900,12253668140,15520,15520,15530,15510,2115
|
|
20240219,101800,12220845740,15520,15520,15520,15510,1722
|
|
20240219,101700,12194120370,15520,15530,15530,15510,9414
|
|
20240219,101600,12048055220,15520,15540,15550,15520,7486
|
|
20240219,101500,11931788540,15540,15530,15550,15530,7835
|
|
20240219,101400,11810095850,15530,15560,15560,15530,1222
|
|
20240219,101300,11791098570,15560,15550,15570,15530,2970
|
|
20240219,101200,11744901530,15550,15560,15560,15540,765
|
|
20240219,101100,11733006570,15560,15560,15570,15550,3261
|
|
20240219,101000,11682248890,15570,15520,15570,15520,9633
|
|
20240219,100900,11532511530,15520,15510,15520,15510,8585
|
|
20240219,100800,11399315350,15520,15530,15530,15510,3773
|
|
20240219,100700,11340746780,15530,15540,15540,15530,2449
|
|
20240219,100600,11302703580,15550,15550,15550,15540,1888
|
|
20240219,100500,11273358360,15550,15520,15550,15520,4015
|
|
20240219,100400,11210997380,15530,15530,15540,15530,2402
|
|
20240219,100300,11173692690,15540,15530,15540,15530,2563
|
|
20240219,100200,11133886070,15540,15540,15540,15530,943
|
|
20240219,100100,11119236760,15540,15550,15550,15530,4952
|
|
20240219,100000,11042298950,15550,15540,15550,15540,1725
|
|
20240219,095900,11015488630,15550,15550,15550,15530,3582
|
|
20240219,095800,10959823650,15550,15570,15570,15540,6113
|
|
20240219,095700,10864716350,15570,15570,15570,15560,3101
|
|
20240219,095600,10816454170,15570,15570,15570,15560,4327
|
|
20240219,095500,10749103240,15570,15570,15580,15560,4680
|
|
20240219,095400,10676224370,15580,15570,15580,15570,9660
|
|
20240219,095300,10525774830,15580,15550,15580,15530,8793
|
|
20240219,095200,10388953570,15550,15550,15550,15530,2208
|
|
20240219,095100,10354632680,15550,15530,15560,15530,3766
|
|
20240219,095000,10296089590,15520,15550,15550,15500,27957
|
|
20240219,094900,9862268600,15550,15570,15570,15550,5338
|
|
20240219,094800,9779230280,15560,15580,15580,15560,1891
|
|
20240219,094700,9749795260,15570,15590,15590,15570,4853
|
|
20240219,094600,9674225620,15580,15590,15590,15580,8264
|
|
20240219,094500,9545419520,15590,15590,15590,15570,4277
|
|
20240219,094400,9478778930,15590,15590,15590,15580,3692
|
|
20240219,094300,9421247380,15580,15580,15590,15560,15788
|
|
20240219,094200,9175216280,15570,15580,15580,15570,4184
|
|
20240219,094100,9110059950,15570,15580,15580,15570,2312
|
|
20240219,094000,9074048050,15570,15590,15590,15570,3138
|
|
20240219,093900,9025171200,15590,15600,15600,15580,5738
|
|
20240219,093800,8935741740,15590,15590,15600,15580,8877
|
|
20240219,093700,8797351720,15600,15600,15600,15590,8011
|
|
20240219,093600,8672437130,15600,15590,15600,15580,10345
|
|
20240219,093500,8511120270,15590,15580,15590,15570,9905
|
|
20240219,093400,8356818020,15570,15590,15600,15570,17713
|
|
20240219,093300,8080773670,15600,15590,15600,15590,7206
|
|
20240219,093200,7968428490,15590,15610,15610,15590,4686
|
|
20240219,093100,7895338540,15610,15600,15610,15590,6312
|
|
20240219,093000,7796850680,15590,15570,15600,15560,12519
|
|
20240219,092900,7601784150,15570,15570,15570,15560,2675
|
|
20240219,092800,7560156480,15570,15570,15580,15560,3451
|
|
20240219,092700,7506427550,15580,15580,15590,15560,8294
|
|
20240219,092600,7377253560,15570,15590,15590,15560,13842
|
|
20240219,092500,7161595580,15580,15570,15590,15570,10692
|
|
20240219,092400,6994970540,15570,15620,15630,15560,12492
|
|
20240219,092300,6800175030,15620,15640,15670,15620,42016
|
|
20240219,092200,6142831090,15630,15630,15640,15620,22756
|
|
20240219,092100,5787084030,15630,15600,15640,15600,28840
|
|
20240219,092000,5336518770,15610,15550,15610,15550,58198
|
|
20240219,091900,4429506080,15550,15550,15570,15540,16581
|
|
20240219,091800,4171536150,15560,15550,15560,15530,14303
|
|
20240219,091700,3949194100,15540,15540,15570,15530,28959
|
|
20240219,091600,3498955060,15540,15540,15540,15530,14136
|
|
20240219,091500,3279335320,15530,15540,15550,15500,17441
|
|
20240219,091400,3008290780,15540,15560,15580,15530,21995
|
|
20240219,091300,2666104600,15550,15500,15560,15500,18251
|
|
20240219,091200,2382611600,15500,15440,15500,15440,35274
|
|
20240219,091100,1836553820,15440,15430,15450,15430,13783
|
|
20240219,091000,1623728710,15440,15420,15440,15410,10282
|
|
20240219,090900,1465134720,15420,15410,15430,15410,4827
|
|
20240219,090800,1390708790,15410,15430,15430,15400,7634
|
|
20240219,090700,1273077970,15430,15420,15430,15400,9995
|
|
20240219,090600,1118981390,15410,15400,15420,15390,8126
|
|
20240219,090500,993803100,15400,15390,15410,15390,7931
|
|
20240219,090400,871692160,15400,15380,15400,15380,3851
|
|
20240219,090300,812392440,15380,15390,15400,15370,4565
|
|
20240219,090200,742138640,15390,15370,15390,15360,8124
|
|
20240219,090100,617243960,15350,15380,15390,15340,19352
|
|
20240219,090000,320012540,15380,15370,15440,15370,17694
|