666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,200200,74570107050,18600,18600,18600,18600,0
|
|
20240215,200100,74570107050,18600,18600,18600,18600,0
|
|
20240215,200000,74570107050,18600,18600,18600,18600,0
|
|
20240215,195900,74570107050,18600,18600,18600,18600,0
|
|
20240215,195800,74570107050,18600,18600,18600,18600,0
|
|
20240215,195700,74570107050,18600,18600,18600,18600,0
|
|
20240215,195600,74570107050,18600,18600,18600,18600,0
|
|
20240215,195500,74570107050,18600,18600,18600,18600,0
|
|
20240215,195400,74570107050,18600,18600,18600,18600,0
|
|
20240215,195300,74570107050,18600,18600,18600,18600,0
|
|
20240215,195200,74570107050,18600,18600,18600,18600,0
|
|
20240215,195100,74570107050,18600,18600,18600,18600,0
|
|
20240215,195000,74570107050,18600,18600,18600,18600,0
|
|
20240215,194900,74570107050,18600,18600,18600,18600,0
|
|
20240215,194800,74570107050,18600,18600,18600,18600,0
|
|
20240215,194700,74570107050,18600,18600,18600,18600,0
|
|
20240215,194600,74570107050,18600,18600,18600,18600,0
|
|
20240215,194500,74570107050,18600,18600,18600,18600,0
|
|
20240215,194400,74570107050,18600,18600,18600,18600,0
|
|
20240215,194300,74570107050,18600,18600,18600,18600,0
|
|
20240215,194200,74570107050,18600,18600,18600,18600,0
|
|
20240215,194100,74570107050,18600,18600,18600,18600,0
|
|
20240215,194000,74570107050,18600,18600,18600,18600,0
|
|
20240215,193900,74570107050,18600,18600,18600,18600,0
|
|
20240215,193800,74570107050,18600,18600,18600,18600,0
|
|
20240215,193700,74570107050,18600,18600,18600,18600,0
|
|
20240215,193600,74570107050,18600,18600,18600,18600,0
|
|
20240215,193500,74570107050,18600,18600,18600,18600,0
|
|
20240215,193400,74570107050,18600,18600,18600,18600,0
|
|
20240215,193300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,193200,74570107050,18600,18600,18600,18600,0
|
|
20240215,193100,74570107050,18600,18600,18600,18600,0
|
|
20240215,193000,74570107050,18600,18600,18600,18600,0
|
|
20240215,192900,74570107050,18600,18600,18600,18600,0
|
|
20240215,192800,74570107050,18600,18600,18600,18600,0
|
|
20240215,192700,74570107050,18600,18600,18600,18600,0
|
|
20240215,192600,74570107050,18600,18600,18600,18600,0
|
|
20240215,192500,74570107050,18600,18600,18600,18600,0
|
|
20240215,192400,74570107050,18600,18600,18600,18600,0
|
|
20240215,192300,74570107050,18600,18600,18600,18600,0
|
|
20240215,192200,74570107050,18600,18600,18600,18600,0
|
|
20240215,192100,74570107050,18600,18600,18600,18600,0
|
|
20240215,192000,74570107050,18600,18600,18600,18600,0
|
|
20240215,191900,74570107050,18600,18600,18600,18600,0
|
|
20240215,191800,74570107050,18600,18600,18600,18600,0
|
|
20240215,191700,74570107050,18600,18600,18600,18600,0
|
|
20240215,191600,74570107050,18600,18600,18600,18600,0
|
|
20240215,191500,74570107050,18600,18600,18600,18600,0
|
|
20240215,191400,74570107050,18600,18600,18600,18600,0
|
|
20240215,191300,74570107050,18600,18600,18600,18600,0
|
|
20240215,191200,74570107050,18600,18600,18600,18600,0
|
|
20240215,191100,74570107050,18600,18600,18600,18600,0
|
|
20240215,191000,74570107050,18600,18600,18600,18600,0
|
|
20240215,190900,74570107050,18600,18600,18600,18600,0
|
|
20240215,190800,74570107050,18600,18600,18600,18600,0
|
|
20240215,190700,74570107050,18600,18600,18600,18600,0
|
|
20240215,190600,74570107050,18600,18600,18600,18600,0
|
|
20240215,190500,74570107050,18600,18600,18600,18600,0
|
|
20240215,190400,74570107050,18600,18600,18600,18600,0
|
|
20240215,190300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,190200,74570107050,18600,18600,18600,18600,0
|
|
20240215,190100,74570107050,18600,18600,18600,18600,0
|
|
20240215,190000,74570107050,18600,18600,18600,18600,0
|
|
20240215,185900,74570107050,18600,18600,18600,18600,0
|
|
20240215,185800,74570107050,18600,18600,18600,18600,0
|
|
20240215,185700,74570107050,18600,18600,18600,18600,0
|
|
20240215,185600,74570107050,18600,18600,18600,18600,0
|
|
20240215,185500,74570107050,18600,18600,18600,18600,0
|
|
20240215,185400,74570107050,18600,18600,18600,18600,0
|
|
20240215,185300,74570107050,18600,18600,18600,18600,0
|
|
20240215,185200,74570107050,18600,18600,18600,18600,0
|
|
20240215,185100,74570107050,18600,18600,18600,18600,0
|
|
20240215,185000,74570107050,18600,18600,18600,18600,0
|
|
20240215,184900,74570107050,18600,18600,18600,18600,0
|
|
20240215,184800,74570107050,18600,18600,18600,18600,0
|
|
20240215,184700,74570107050,18600,18600,18600,18600,0
|
|
20240215,184600,74570107050,18600,18600,18600,18600,0
|
|
20240215,184500,74570107050,18600,18600,18600,18600,0
|
|
20240215,184400,74570107050,18600,18600,18600,18600,0
|
|
20240215,184300,74570107050,18600,18600,18600,18600,0
|
|
20240215,184200,74570107050,18600,18600,18600,18600,0
|
|
20240215,184100,74570107050,18600,18600,18600,18600,0
|
|
20240215,184000,74570107050,18600,18600,18600,18600,0
|
|
20240215,183900,74570107050,18600,18600,18600,18600,0
|
|
20240215,183800,74570107050,18600,18600,18600,18600,0
|
|
20240215,183700,74570107050,18600,18600,18600,18600,0
|
|
20240215,183600,74570107050,18600,18600,18600,18600,0
|
|
20240215,183500,74570107050,18600,18600,18600,18600,0
|
|
20240215,183400,74570107050,18600,18600,18600,18600,0
|
|
20240215,183300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,183200,74570107050,18600,18600,18600,18600,0
|
|
20240215,183100,74570107050,18600,18600,18600,18600,0
|
|
20240215,183000,74570107050,18600,18600,18600,18600,0
|
|
20240215,182900,74570107050,18600,18600,18600,18600,0
|
|
20240215,182800,74570107050,18600,18600,18600,18600,0
|
|
20240215,182700,74570107050,18600,18600,18600,18600,0
|
|
20240215,182600,74570107050,18600,18600,18600,18600,0
|
|
20240215,182500,74570107050,18600,18600,18600,18600,0
|
|
20240215,182400,74570107050,18600,18600,18600,18600,0
|
|
20240215,182300,74570107050,18600,18600,18600,18600,0
|
|
20240215,182200,74570107050,18600,18600,18600,18600,0
|
|
20240215,182100,74570107050,18600,18600,18600,18600,0
|
|
20240215,182000,74570107050,18600,18600,18600,18600,0
|
|
20240215,181900,74570107050,18600,18600,18600,18600,0
|
|
20240215,181800,74570107050,18600,18600,18600,18600,0
|
|
20240215,181700,74570107050,18600,18600,18600,18600,0
|
|
20240215,181600,74570107050,18600,18600,18600,18600,0
|
|
20240215,181500,74570107050,18600,18600,18600,18600,0
|
|
20240215,181400,74570107050,18600,18600,18600,18600,0
|
|
20240215,181300,74570107050,18600,18600,18600,18600,0
|
|
20240215,181200,74570107050,18600,18600,18600,18600,0
|
|
20240215,181100,74570107050,18600,18600,18600,18600,0
|
|
20240215,181000,74570107050,18600,18600,18600,18600,0
|
|
20240215,180900,74570107050,18600,18600,18600,18600,0
|
|
20240215,180800,74570107050,18600,18600,18600,18600,0
|
|
20240215,180700,74570107050,18600,18600,18600,18600,0
|
|
20240215,180600,74570107050,18600,18600,18600,18600,0
|
|
20240215,180500,74570107050,18600,18600,18600,18600,0
|
|
20240215,180400,74570107050,18600,18600,18600,18600,0
|
|
20240215,180300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,180200,74570107050,18600,18600,18600,18600,0
|
|
20240215,180100,74570107050,18600,18600,18600,18600,0
|
|
20240215,180000,74570107050,18600,18600,18600,18600,0
|
|
20240215,175900,74570107050,18600,18600,18600,18600,0
|
|
20240215,175800,74570107050,18600,18600,18600,18600,0
|
|
20240215,175700,74570107050,18600,18600,18600,18600,0
|
|
20240215,175600,74570107050,18600,18600,18600,18600,0
|
|
20240215,175500,74570107050,18600,18600,18600,18600,0
|
|
20240215,175400,74570107050,18600,18600,18600,18600,0
|
|
20240215,175300,74570107050,18600,18600,18600,18600,0
|
|
20240215,175200,74570107050,18600,18600,18600,18600,0
|
|
20240215,175100,74570107050,18600,18600,18600,18600,0
|
|
20240215,175000,74570107050,18600,18600,18600,18600,0
|
|
20240215,174900,74570107050,18600,18600,18600,18600,0
|
|
20240215,174800,74570107050,18600,18600,18600,18600,0
|
|
20240215,174700,74570107050,18600,18600,18600,18600,0
|
|
20240215,174600,74570107050,18600,18600,18600,18600,0
|
|
20240215,174500,74570107050,18600,18600,18600,18600,0
|
|
20240215,174400,74570107050,18600,18600,18600,18600,0
|
|
20240215,174300,74570107050,18600,18600,18600,18600,0
|
|
20240215,174200,74570107050,18600,18600,18600,18600,0
|
|
20240215,174100,74570107050,18600,18600,18600,18600,0
|
|
20240215,174000,74570107050,18600,18600,18600,18600,0
|
|
20240215,173900,74570107050,18600,18600,18600,18600,0
|
|
20240215,173800,74570107050,18600,18600,18600,18600,0
|
|
20240215,173700,74570107050,18600,18600,18600,18600,0
|
|
20240215,173600,74570107050,18600,18600,18600,18600,0
|
|
20240215,173500,74570107050,18600,18600,18600,18600,0
|
|
20240215,173400,74570107050,18600,18600,18600,18600,0
|
|
20240215,173300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,173200,74570107050,18600,18600,18600,18600,0
|
|
20240215,173100,74570107050,18600,18600,18600,18600,0
|
|
20240215,173000,74570107050,18600,18600,18600,18600,0
|
|
20240215,172900,74570107050,18600,18600,18600,18600,0
|
|
20240215,172800,74570107050,18600,18600,18600,18600,0
|
|
20240215,172700,74570107050,18600,18600,18600,18600,0
|
|
20240215,172600,74570107050,18600,18600,18600,18600,0
|
|
20240215,172500,74570107050,18600,18600,18600,18600,0
|
|
20240215,172400,74570107050,18600,18600,18600,18600,0
|
|
20240215,172300,74570107050,18600,18600,18600,18600,0
|
|
20240215,172200,74570107050,18600,18600,18600,18600,0
|
|
20240215,172100,74570107050,18600,18600,18600,18600,0
|
|
20240215,172000,74570107050,18600,18600,18600,18600,0
|
|
20240215,171900,74570107050,18600,18600,18600,18600,0
|
|
20240215,171800,74570107050,18600,18600,18600,18600,0
|
|
20240215,171700,74570107050,18600,18600,18600,18600,0
|
|
20240215,171600,74570107050,18600,18600,18600,18600,0
|
|
20240215,171500,74570107050,18600,18600,18600,18600,0
|
|
20240215,171400,74570107050,18600,18600,18600,18600,0
|
|
20240215,171300,74570107050,18600,18600,18600,18600,0
|
|
20240215,171200,74570107050,18600,18600,18600,18600,0
|
|
20240215,171100,74570107050,18600,18600,18600,18600,0
|
|
20240215,171000,74570107050,18600,18600,18600,18600,0
|
|
20240215,170900,74570107050,18600,18600,18600,18600,0
|
|
20240215,170800,74570107050,18600,18600,18600,18600,0
|
|
20240215,170700,74570107050,18600,18600,18600,18600,0
|
|
20240215,170600,74570107050,18600,18600,18600,18600,0
|
|
20240215,170500,74570107050,18600,18600,18600,18600,0
|
|
20240215,170400,74570107050,18600,18600,18600,18600,0
|
|
20240215,170300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,170200,74570107050,18600,18600,18600,18600,0
|
|
20240215,170100,74570107050,18600,18600,18600,18600,0
|
|
20240215,170000,74570107050,18600,18600,18600,18600,0
|
|
20240215,165900,74570107050,18600,18600,18600,18600,0
|
|
20240215,165800,74570107050,18600,18600,18600,18600,0
|
|
20240215,165700,74570107050,18600,18600,18600,18600,0
|
|
20240215,165600,74570107050,18600,18600,18600,18600,0
|
|
20240215,165500,74570107050,18600,18600,18600,18600,0
|
|
20240215,165400,74570107050,18600,18600,18600,18600,0
|
|
20240215,165300,74570107050,18600,18600,18600,18600,0
|
|
20240215,165200,74570107050,18600,18600,18600,18600,0
|
|
20240215,165100,74570107050,18600,18600,18600,18600,0
|
|
20240215,165000,74570107050,18600,18600,18600,18600,0
|
|
20240215,164900,74570107050,18600,18600,18600,18600,0
|
|
20240215,164800,74570107050,18600,18600,18600,18600,0
|
|
20240215,164700,74570107050,18600,18600,18600,18600,0
|
|
20240215,164600,74570107050,18600,18600,18600,18600,0
|
|
20240215,164500,74570107050,18600,18600,18600,18600,0
|
|
20240215,164400,74570107050,18600,18600,18600,18600,0
|
|
20240215,164300,74570107050,18600,18600,18600,18600,0
|
|
20240215,164200,74570107050,18600,18600,18600,18600,0
|
|
20240215,164100,74570107050,18600,18600,18600,18600,0
|
|
20240215,164000,74570107050,18600,18600,18600,18600,0
|
|
20240215,163900,74570107050,18600,18600,18600,18600,0
|
|
20240215,163800,74570107050,18600,18600,18600,18600,0
|
|
20240215,163700,74570107050,18600,18600,18600,18600,0
|
|
20240215,163600,74570107050,18600,18600,18600,18600,0
|
|
20240215,163500,74570107050,18600,18600,18600,18600,0
|
|
20240215,163400,74570107050,18600,18600,18600,18600,0
|
|
20240215,163300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,163200,74570107050,18600,18600,18600,18600,0
|
|
20240215,163100,74570107050,18600,18600,18600,18600,0
|
|
20240215,163000,74570107050,18600,18600,18600,18600,0
|
|
20240215,162900,74570107050,18600,18600,18600,18600,0
|
|
20240215,162800,74570107050,18600,18600,18600,18600,0
|
|
20240215,162700,74570107050,18600,18600,18600,18600,0
|
|
20240215,162600,74570107050,18600,18600,18600,18600,0
|
|
20240215,162500,74570107050,18600,18600,18600,18600,0
|
|
20240215,162400,74570107050,18600,18600,18600,18600,0
|
|
20240215,162300,74570107050,18600,18600,18600,18600,0
|
|
20240215,162200,74570107050,18600,18600,18600,18600,0
|
|
20240215,162100,74570107050,18600,18600,18600,18600,0
|
|
20240215,162000,74570107050,18600,18600,18600,18600,0
|
|
20240215,161900,74570107050,18600,18600,18600,18600,0
|
|
20240215,161800,74570107050,18600,18600,18600,18600,0
|
|
20240215,161700,74570107050,18600,18600,18600,18600,0
|
|
20240215,161600,74570107050,18600,18600,18600,18600,0
|
|
20240215,161500,74570107050,18600,18600,18600,18600,0
|
|
20240215,161400,74570107050,18600,18600,18600,18600,0
|
|
20240215,161300,74570107050,18600,18600,18600,18600,0
|
|
20240215,161200,74570107050,18600,18600,18600,18600,0
|
|
20240215,161100,74570107050,18600,18600,18600,18600,0
|
|
20240215,161000,74570107050,18600,18600,18600,18600,0
|
|
20240215,160900,74570107050,18600,18600,18600,18600,0
|
|
20240215,160800,74570107050,18600,18600,18600,18600,0
|
|
20240215,160700,74570107050,18600,18600,18600,18600,0
|
|
20240215,160600,74570107050,18600,18600,18600,18600,0
|
|
20240215,160500,74570107050,18600,18600,18600,18600,0
|
|
20240215,160400,74570107050,18600,18600,18600,18600,0
|
|
20240215,160300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,160200,74570107050,18600,18600,18600,18600,0
|
|
20240215,160100,74570107050,18600,18600,18600,18600,0
|
|
20240215,160000,74570107050,18600,18600,18600,18600,0
|
|
20240215,155900,74570107050,18600,18600,18600,18600,0
|
|
20240215,155800,74570107050,18600,18600,18600,18600,0
|
|
20240215,155700,74570107050,18600,18600,18600,18600,0
|
|
20240215,155600,74570107050,18600,18600,18600,18600,0
|
|
20240215,155500,74570107050,18600,18600,18600,18600,0
|
|
20240215,155400,74570107050,18600,18600,18600,18600,0
|
|
20240215,155300,74570107050,18600,18600,18600,18600,0
|
|
20240215,155200,74570107050,18600,18600,18600,18600,0
|
|
20240215,155100,74570107050,18600,18600,18600,18600,0
|
|
20240215,155000,74570107050,18600,18600,18600,18600,0
|
|
20240215,154900,74570107050,18600,18600,18600,18600,0
|
|
20240215,154800,74570107050,18600,18600,18600,18600,0
|
|
20240215,154700,74570107050,18600,18600,18600,18600,0
|
|
20240215,154600,74570107050,18600,18600,18600,18600,0
|
|
20240215,154500,74570107050,18600,18600,18600,18600,0
|
|
20240215,154400,74570107050,18600,18600,18600,18600,0
|
|
20240215,154300,74570107050,18600,18600,18600,18600,0
|
|
20240215,154200,74570107050,18600,18600,18600,18600,0
|
|
20240215,154100,74570107050,18600,18600,18600,18600,0
|
|
20240215,154000,74570107050,18600,18600,18600,18600,0
|
|
20240215,153900,74570107050,18600,18600,18600,18600,0
|
|
20240215,153800,74570107050,18600,18600,18600,18600,0
|
|
20240215,153700,74570107050,18600,18600,18600,18600,0
|
|
20240215,153600,74570107050,18600,18600,18600,18600,0
|
|
20240215,153500,74570107050,18600,18600,18600,18600,0
|
|
20240215,153400,74570107050,18600,18600,18600,18600,0
|
|
20240215,153300,74570107050,18600,18600,18600,18600,70108
|
|
20240215,153200,74570107050,18600,18600,18600,18600,0
|
|
20240215,153100,74570107050,18600,18600,18600,18600,0
|
|
20240215,153000,74570107050,18600,18600,18600,18600,70108
|
|
20240215,152900,73266098250,18600,18600,18600,18600,0
|
|
20240215,152800,73266098250,18600,18600,18600,18600,0
|
|
20240215,152700,73266098250,18600,18600,18600,18600,0
|
|
20240215,152600,73266098250,18600,18600,18600,18600,0
|
|
20240215,152500,73266098250,18600,18600,18600,18600,0
|
|
20240215,152400,73266098250,18600,18600,18600,18600,0
|
|
20240215,152300,73266098250,18600,18600,18600,18600,0
|
|
20240215,152200,73266098250,18600,18600,18600,18600,0
|
|
20240215,152100,73266098250,18600,18600,18600,18600,0
|
|
20240215,152000,73266098250,18600,18600,18600,18600,0
|
|
20240215,151900,73266098250,18600,18610,18620,18600,10751
|
|
20240215,151800,73066057840,18600,18610,18620,18590,9331
|
|
20240215,151700,72892440050,18620,18600,18620,18590,6955
|
|
20240215,151600,72763038980,18610,18610,18630,18590,9509
|
|
20240215,151500,72586034700,18610,18570,18620,18560,10983
|
|
20240215,151400,72381871840,18560,18570,18580,18560,4199
|
|
20240215,151300,72303913500,18570,18580,18590,18560,3742
|
|
20240215,151200,72234393760,18580,18600,18610,18570,6676
|
|
20240215,151100,72110301010,18600,18570,18620,18570,7111
|
|
20240215,151000,71978084460,18570,18510,18570,18510,5184
|
|
20240215,150900,71881937650,18510,18530,18530,18500,23231
|
|
20240215,150800,71451988250,18510,18530,18550,18510,16389
|
|
20240215,150700,71148380760,18530,18540,18560,18510,19242
|
|
20240215,150600,70791843740,18540,18590,18590,18520,29915
|
|
20240215,150500,70237115410,18590,18590,18600,18580,10662
|
|
20240215,150400,70038880320,18580,18600,18610,18570,5318
|
|
20240215,150300,69940051230,18600,18610,18620,18580,9792
|
|
20240215,150200,69757922520,18610,18620,18620,18610,3534
|
|
20240215,150100,69692139260,18620,18630,18630,18620,3637
|
|
20240215,150000,69624406470,18630,18630,18650,18620,2505
|
|
20240215,145900,69577725890,18630,18670,18670,18620,11262
|
|
20240215,145800,69367717780,18680,18670,18690,18650,5107
|
|
20240215,145700,69272363210,18680,18630,18690,18630,14304
|
|
20240215,145600,69005657770,18640,18640,18640,18620,6799
|
|
20240215,145500,68878961920,18640,18590,18650,18590,6235
|
|
20240215,145400,68762947310,18590,18570,18600,18570,4464
|
|
20240215,145300,68679977680,18580,18610,18650,18570,19699
|
|
20240215,145200,68313741850,18620,18640,18650,18580,13815
|
|
20240215,145100,68056680560,18650,18670,18680,18580,14764
|
|
20240215,145000,67781604650,18670,18690,18690,18570,33025
|
|
20240215,144900,67166313790,18690,18720,18730,18690,18988
|
|
20240215,144800,66811260980,18720,18750,18750,18710,6180
|
|
20240215,144700,66695577300,18740,18710,18780,18690,13170
|
|
20240215,144600,66448849430,18700,18730,18740,18700,12232
|
|
20240215,144500,66219852410,18740,18790,18790,18690,50973
|
|
20240215,144400,65265037950,18790,18800,18810,18790,6023
|
|
20240215,144300,65151810320,18810,18800,18810,18800,6150
|
|
20240215,144200,65036164880,18800,18800,18820,18790,8040
|
|
20240215,144100,64884972120,18810,18780,18840,18780,8613
|
|
20240215,144000,64722921260,18770,18760,18780,18750,14199
|
|
20240215,143900,64456512830,18760,18780,18790,18750,12456
|
|
20240215,143800,64222687100,18780,18770,18810,18770,7990
|
|
20240215,143700,64072586880,18760,18830,18880,18750,24155
|
|
20240215,143600,63618505210,18850,18940,18950,18820,23810
|
|
20240215,143500,63168722160,18950,18920,18950,18920,26706
|
|
20240215,143400,62663064850,18920,18890,18930,18850,34328
|
|
20240215,143300,62014375700,18890,18840,18900,18840,22810
|
|
20240215,143200,61583686930,18850,18810,18850,18780,11842
|
|
20240215,143100,61361018940,18800,18840,18850,18740,27631
|
|
20240215,143000,60841963520,18840,18860,18860,18810,21834
|
|
20240215,142900,60430866820,18850,18820,18910,18820,23754
|
|
20240215,142800,59982398490,18850,18850,18850,18790,30481
|
|
20240215,142700,59408534120,18850,18860,18900,18840,19850
|
|
20240215,142600,59033936640,18870,18880,18910,18860,69309
|
|
20240215,142500,57724600580,18880,18830,18880,18820,34362
|
|
20240215,142400,57076948410,18830,18770,18830,18750,23523
|
|
20240215,142300,56634949570,18760,18820,18830,18760,24127
|
|
20240215,142200,56181219760,18820,18810,18850,18790,28125
|
|
20240215,142100,55651603190,18800,18750,18840,18750,29709
|
|
20240215,142000,55092905830,18750,18840,18850,18740,52174
|
|
20240215,141900,54112239290,18850,18770,18850,18760,41870
|
|
20240215,141800,53324816850,18770,18780,18780,18750,24761
|
|
20240215,141700,52860134250,18780,18750,18800,18740,62915
|
|
20240215,141600,51678592420,18750,18720,18750,18660,32899
|
|
20240215,141500,51063159120,18720,18640,18760,18640,170663
|
|
20240215,141400,47873586910,18630,18590,18640,18580,18506
|
|
20240215,141300,47529127700,18590,18590,18600,18580,4322
|
|
20240215,141200,47448779340,18580,18580,18590,18560,4977
|
|
20240215,141100,47356308710,18590,18560,18600,18560,7442
|
|
20240215,141000,47218034850,18570,18560,18580,18550,1662
|
|
20240215,140900,47187176510,18560,18580,18580,18560,2470
|
|
20240215,140800,47141312010,18560,18560,18580,18530,7361
|
|
20240215,140700,47004790930,18560,18570,18580,18550,2211
|
|
20240215,140600,46963744950,18570,18610,18610,18570,5918
|
|
20240215,140500,46853716420,18610,18610,18620,18610,3706
|
|
20240215,140400,46784736710,18610,18600,18620,18590,8752
|
|
20240215,140300,46621885810,18600,18560,18600,18560,3347
|
|
20240215,140200,46559690190,18570,18540,18570,18540,5101
|
|
20240215,140100,46465041510,18540,18500,18540,18490,5022
|
|
20240215,140000,46372003470,18500,18520,18520,18490,2116
|
|
20240215,135900,46332844620,18520,18480,18530,18480,4404
|
|
20240215,135800,46251376240,18470,18480,18490,18470,2064
|
|
20240215,135700,46213241620,18470,18490,18490,18470,2143
|
|
20240215,135600,46173648600,18490,18520,18530,18440,17661
|
|
20240215,135500,45847160840,18520,18540,18540,18510,2552
|
|
20240215,135400,45799888700,18540,18530,18560,18520,8262
|
|
20240215,135300,45646737400,18530,18550,18550,18520,2741
|
|
20240215,135200,45595939210,18540,18510,18540,18500,1807
|
|
20240215,135100,45562477910,18510,18550,18550,18500,10831
|
|
20240215,135000,45361878430,18550,18560,18570,18540,4917
|
|
20240215,134900,45270641240,18560,18590,18600,18540,6310
|
|
20240215,134800,45153527630,18600,18610,18620,18590,4897
|
|
20240215,134700,45062415130,18620,18580,18630,18560,14094
|
|
20240215,134600,44800159340,18570,18610,18620,18570,6338
|
|
20240215,134500,44682314100,18610,18620,18620,18610,3688
|
|
20240215,134400,44613662120,18610,18630,18630,18580,6442
|
|
20240215,134300,44493801690,18630,18560,18630,18560,13702
|
|
20240215,134200,44239048360,18560,18550,18560,18540,4408
|
|
20240215,134100,44157281280,18540,18540,18550,18540,3701
|
|
20240215,134000,44088644400,18540,18550,18560,18540,8752
|
|
20240215,133900,43926316820,18540,18590,18590,18530,11561
|
|
20240215,133800,43711829220,18590,18600,18620,18570,7618
|
|
20240215,133700,43570122630,18590,18630,18630,18590,12761
|
|
20240215,133600,43332543970,18620,18630,18640,18620,12229
|
|
20240215,133500,43104677350,18630,18630,18640,18610,15411
|
|
20240215,133400,42817663080,18640,18590,18650,18590,35261
|
|
20240215,133300,42161017700,18590,18590,18600,18580,11736
|
|
20240215,133200,41942825670,18590,18560,18590,18560,10482
|
|
20240215,133100,41748148400,18560,18580,18600,18560,10541
|
|
20240215,133000,41552217560,18580,18510,18590,18510,29347
|
|
20240215,132900,41007564850,18510,18520,18520,18500,6757
|
|
20240215,132800,40882464910,18520,18470,18520,18440,16880
|
|
20240215,132700,40570365010,18470,18470,18480,18460,3528
|
|
20240215,132600,40505204110,18470,18490,18490,18460,5251
|
|
20240215,132500,40408208100,18490,18470,18490,18440,7707
|
|
20240215,132400,40265883020,18470,18420,18480,18410,27356
|
|
20240215,132300,39761494960,18420,18390,18420,18390,6524
|
|
20240215,132200,39641438990,18380,18360,18390,18360,1537
|
|
20240215,132100,39613204260,18360,18360,18370,18350,760
|
|
20240215,132000,39599251230,18360,18360,18370,18340,1987
|
|
20240215,131900,39562781360,18360,18390,18390,18360,933
|
|
20240215,131800,39545637410,18380,18350,18390,18340,5224
|
|
20240215,131700,39449637380,18340,18350,18350,18340,1362
|
|
20240215,131600,39424652490,18350,18330,18350,18330,1167
|
|
20240215,131500,39403245880,18330,18340,18350,18330,1819
|
|
20240215,131400,39369892660,18340,18350,18370,18340,5126
|
|
20240215,131300,39275832990,18350,18350,18360,18340,1655
|
|
20240215,131200,39245460420,18360,18340,18360,18340,1103
|
|
20240215,131100,39225218420,18350,18340,18350,18330,1106
|
|
20240215,131000,39204936990,18340,18320,18340,18320,838
|
|
20240215,130900,39189577940,18320,18330,18340,18320,2861
|
|
20240215,130800,39137141750,18330,18330,18340,18320,1151
|
|
20240215,130700,39116040840,18330,18340,18350,18330,1896
|
|
20240215,130600,39081265850,18350,18340,18350,18330,658
|
|
20240215,130500,39069198300,18340,18350,18370,18340,2397
|
|
20240215,130400,39025187340,18360,18330,18360,18320,753
|
|
20240215,130300,39011371880,18320,18310,18330,18310,609
|
|
20240215,130200,39000214810,18310,18320,18330,18310,1726
|
|
20240215,130100,38968591930,18310,18320,18330,18310,768
|
|
20240215,130000,38954525940,18320,18320,18330,18310,1147
|
|
20240215,125900,38933513710,18320,18340,18340,18310,1137
|
|
20240215,125800,38912683080,18340,18320,18350,18320,2761
|
|
20240215,125700,38862072930,18310,18310,18320,18290,2543
|
|
20240215,125600,38815517000,18310,18320,18320,18290,3693
|
|
20240215,125500,38747925190,18310,18330,18330,18300,5950
|
|
20240215,125400,38638960500,18330,18360,18360,18330,3840
|
|
20240215,125300,38568506040,18370,18370,18380,18350,2068
|
|
20240215,125200,38530525540,18370,18390,18400,18370,3477
|
|
20240215,125100,38466585850,18400,18390,18400,18390,1122
|
|
20240215,125000,38445946370,18390,18390,18400,18380,1425
|
|
20240215,124900,38419740000,18390,18380,18390,18380,1583
|
|
20240215,124800,38390630480,18380,18390,18390,18370,2222
|
|
20240215,124700,38349793760,18380,18350,18380,18350,1478
|
|
20240215,124600,38322637220,18350,18360,18370,18330,4284
|
|
20240215,124500,38244030700,18360,18400,18400,18360,2630
|
|
20240215,124400,38195694700,18400,18360,18400,18340,6478
|
|
20240215,124300,38076744380,18350,18360,18360,18350,2183
|
|
20240215,124200,38036678540,18360,18370,18370,18350,2859
|
|
20240215,124100,37984190750,18360,18320,18360,18320,2750
|
|
20240215,124000,37933745280,18330,18390,18390,18330,4644
|
|
20240215,123900,37848513250,18390,18370,18400,18350,7990
|
|
20240215,123800,37701686390,18360,18410,18420,18360,4082
|
|
20240215,123700,37626630320,18410,18410,18420,18380,9001
|
|
20240215,123600,37460991590,18420,18460,18470,18420,10215
|
|
20240215,123500,37272612270,18460,18480,18490,18460,3129
|
|
20240215,123400,37214817010,18480,18500,18500,18480,5033
|
|
20240215,123300,37121766320,18490,18480,18500,18480,2187
|
|
20240215,123200,37081331050,18480,18450,18480,18450,4567
|
|
20240215,123100,36996990280,18460,18490,18510,18460,4902
|
|
20240215,123000,36906355030,18500,18510,18520,18490,5659
|
|
20240215,122900,36801627600,18500,18510,18520,18500,1989
|
|
20240215,122800,36764811390,18500,18480,18500,18470,2650
|
|
20240215,122700,36715817110,18470,18450,18480,18450,3235
|
|
20240215,122600,36656087740,18450,18450,18470,18430,6890
|
|
20240215,122500,36528981970,18460,18470,18480,18450,5068
|
|
20240215,122400,36435375650,18470,18440,18490,18440,3447
|
|
20240215,122300,36371726250,18440,18410,18440,18380,6155
|
|
20240215,122200,36258363940,18390,18450,18470,18380,9664
|
|
20240215,122100,36080350960,18440,18470,18470,18410,15527
|
|
20240215,122000,35794172870,18490,18520,18520,18450,16788
|
|
20240215,121900,35483875280,18520,18520,18530,18510,4453
|
|
20240215,121800,35401391130,18520,18510,18530,18500,6230
|
|
20240215,121700,35286050750,18510,18520,18530,18500,4475
|
|
20240215,121600,35203188800,18520,18520,18530,18500,8479
|
|
20240215,121500,35046189180,18510,18540,18540,18510,5575
|
|
20240215,121400,34942907600,18540,18500,18540,18500,5088
|
|
20240215,121300,34848700050,18500,18570,18580,18490,22438
|
|
20240215,121200,34432850270,18580,18500,18600,18490,44647
|
|
20240215,121100,33605233050,18500,18480,18500,18470,7211
|
|
20240215,121000,33471950040,18490,18490,18500,18480,16731
|
|
20240215,120900,33162589550,18490,18470,18490,18470,9686
|
|
20240215,120800,32983567240,18480,18440,18480,18440,9225
|
|
20240215,120700,32813253230,18440,18450,18450,18420,7182
|
|
20240215,120600,32680859260,18440,18460,18470,18440,13829
|
|
20240215,120500,32425705010,18460,18450,18460,18450,9121
|
|
20240215,120400,32257337560,18450,18440,18460,18430,5287
|
|
20240215,120300,32159826490,18440,18390,18460,18390,17405
|
|
20240215,120200,31839041090,18390,18390,18400,18390,1122
|
|
20240215,120100,31818399950,18390,18360,18390,18340,5426
|
|
20240215,120000,31718815360,18360,18340,18370,18320,3602
|
|
20240215,115900,31652719940,18340,18360,18370,18320,7378
|
|
20240215,115800,31517428750,18360,18400,18410,18360,6720
|
|
20240215,115700,31393908660,18400,18410,18420,18400,5848
|
|
20240215,115600,31286256770,18410,18410,18420,18400,4721
|
|
20240215,115500,31199341430,18410,18400,18440,18400,10804
|
|
20240215,115400,31000271840,18400,18380,18400,18380,4284
|
|
20240215,115300,30921477680,18380,18360,18380,18360,3275
|
|
20240215,115200,30861310140,18360,18350,18370,18350,3984
|
|
20240215,115100,30788167190,18360,18370,18370,18350,3906
|
|
20240215,115000,30716458860,18370,18370,18380,18360,3477
|
|
20240215,114900,30652582070,18370,18380,18380,18360,7029
|
|
20240215,114800,30523477720,18370,18390,18410,18370,18283
|
|
20240215,114700,30187204870,18400,18330,18400,18330,7363
|
|
20240215,114600,30051964050,18330,18320,18330,18290,4074
|
|
20240215,114500,29977355300,18310,18270,18360,18260,35160
|
|
20240215,114400,29333336920,18270,18280,18290,18270,2135
|
|
20240215,114300,29294316940,18290,18280,18290,18280,1962
|
|
20240215,114200,29258445500,18280,18300,18310,18260,12963
|
|
20240215,114100,29021286020,18300,18310,18310,18300,7123
|
|
20240215,114000,28890916700,18310,18300,18330,18300,12450
|
|
20240215,113900,28663015160,18310,18280,18330,18280,26138
|
|
20240215,113800,28184445960,18270,18240,18280,18240,8857
|
|
20240215,113700,28022703410,18240,18230,18250,18230,12537
|
|
20240215,113600,27793996990,18220,18220,18220,18200,4622
|
|
20240215,113500,27709804080,18210,18190,18220,18180,7860
|
|
20240215,113400,27566775510,18190,18190,18190,18170,3556
|
|
20240215,113300,27502125940,18190,18180,18190,18170,2233
|
|
20240215,113200,27461529920,18180,18160,18180,18160,2456
|
|
20240215,113100,27416903570,18160,18150,18180,18150,3286
|
|
20240215,113000,27357210580,18150,18150,18160,18150,3207
|
|
20240215,112900,27298995970,18150,18170,18170,18150,5069
|
|
20240215,112800,27206937080,18170,18150,18190,18150,3285
|
|
20240215,112700,27147252310,18150,18150,18160,18150,1624
|
|
20240215,112600,27117769750,18160,18160,18170,18150,1241
|
|
20240215,112500,27095233550,18160,18130,18170,18130,3186
|
|
20240215,112400,27037415360,18140,18140,18150,18130,1163
|
|
20240215,112300,27016318620,18150,18140,18160,18130,3408
|
|
20240215,112200,26954459630,18140,18150,18160,18140,2249
|
|
20240215,112100,26913643670,18150,18190,18190,18150,4647
|
|
20240215,112000,26829210650,18190,18130,18220,18130,17401
|
|
20240215,111900,26512925740,18120,18120,18130,18110,4823
|
|
20240215,111800,26425535790,18120,18090,18120,18090,2500
|
|
20240215,111700,26380260360,18090,18080,18100,18080,1590
|
|
20240215,111600,26351498490,18100,18050,18100,18030,2528
|
|
20240215,111500,26305848800,18050,18050,18060,18030,3555
|
|
20240215,111400,26241714720,18050,18070,18070,18050,1517
|
|
20240215,111300,26214315940,18070,18080,18100,18070,526
|
|
20240215,111200,26204804280,18100,18080,18100,18080,846
|
|
20240215,111100,26189501470,18080,18070,18090,18060,897
|
|
20240215,111000,26173291500,18080,18080,18100,18060,4086
|
|
20240215,110900,26099387670,18060,18070,18090,18060,1450
|
|
20240215,110800,26073186510,18070,18070,18090,18070,1049
|
|
20240215,110700,26054225900,18070,18090,18100,18070,935
|
|
20240215,110600,26037312150,18100,18080,18100,18080,1540
|
|
20240215,110500,26009453290,18080,18080,18080,18070,891
|
|
20240215,110400,25993345570,18080,18070,18080,18060,588
|
|
20240215,110300,25982720780,18060,18070,18070,18060,687
|
|
20240215,110200,25970310010,18070,18090,18090,18070,698
|
|
20240215,110100,25957687380,18090,18080,18100,18080,543
|
|
20240215,110000,25947864280,18080,18040,18080,18040,5508
|
|
20240215,105900,25848374040,18040,18050,18050,18030,954
|
|
20240215,105800,25831158880,18050,18010,18050,18010,2672
|
|
20240215,105700,25782978600,18020,18020,18030,18010,2857
|
|
20240215,105600,25731512690,18020,18020,18020,18010,616
|
|
20240215,105500,25720413070,18020,18000,18040,18000,5560
|
|
20240215,105400,25620308460,18010,18010,18030,18010,2945
|
|
20240215,105300,25567255130,18010,18060,18060,18010,1533
|
|
20240215,105200,25539604670,18060,18030,18070,18030,1388
|
|
20240215,105100,25514546270,18030,18030,18030,18010,2085
|
|
20240215,105000,25476982810,18010,18040,18050,18010,4706
|
|
20240215,104900,25392170330,18040,18060,18060,18040,1953
|
|
20240215,104800,25356925770,18060,18080,18090,18060,1527
|
|
20240215,104700,25329330490,18080,18070,18090,18070,1514
|
|
20240215,104600,25301956290,18070,18080,18090,18030,6608
|
|
20240215,104500,25182644620,18080,18090,18100,18080,6128
|
|
20240215,104400,25071777110,18090,18090,18110,18090,4886
|
|
20240215,104300,24983367480,18090,18090,18110,18080,4190
|
|
20240215,104200,24907558550,18080,18080,18090,18060,4165
|
|
20240215,104100,24832269890,18080,18070,18080,18060,1196
|
|
20240215,104000,24810657660,18080,18100,18100,18070,1253
|
|
20240215,103900,24788001780,18100,18080,18100,18070,3371
|
|
20240215,103800,24727026410,18070,18090,18090,18070,3036
|
|
20240215,103700,24672135900,18090,18090,18100,18090,1707
|
|
20240215,103600,24641255980,18100,18100,18120,18100,3465
|
|
20240215,103500,24578512440,18100,18100,18110,18100,4333
|
|
20240215,103400,24500079880,18110,18140,18150,18110,6760
|
|
20240215,103300,24377543760,18140,18140,18150,18140,1841
|
|
20240215,103200,24344146750,18140,18150,18150,18140,3482
|
|
20240215,103100,24280981260,18150,18160,18180,18140,3433
|
|
20240215,103000,24218648540,18180,18140,18180,18130,8605
|
|
20240215,102900,24062424980,18140,18150,18180,18140,5924
|
|
20240215,102800,23954875040,18170,18120,18190,18120,9669
|
|
20240215,102700,23779366430,18130,18130,18130,18100,10761
|
|
20240215,102600,23584462970,18120,18040,18140,18040,10839
|
|
20240215,102500,23388428310,18040,18010,18050,18000,4504
|
|
20240215,102400,23307270920,18010,18030,18040,18000,2411
|
|
20240215,102300,23263838210,18020,18030,18050,18020,3204
|
|
20240215,102200,23206064940,18030,17970,18030,17970,1931
|
|
20240215,102100,23171316980,17970,17950,17970,17930,6386
|
|
20240215,102000,23056688900,17950,17960,17960,17940,2846
|
|
20240215,101900,23005597240,17960,17910,17960,17910,3808
|
|
20240215,101800,22937311000,17910,17910,17910,17900,6735
|
|
20240215,101700,22816739990,17910,17910,17920,17910,2158
|
|
20240215,101600,22778089160,17910,17930,17930,17880,26664
|
|
20240215,101500,22300802250,17920,17960,17960,17920,6506
|
|
20240215,101400,22184126370,17960,17950,17960,17930,6230
|
|
20240215,101300,22072320490,17950,17920,17950,17920,5289
|
|
20240215,101200,21977460900,17920,17930,17940,17910,3551
|
|
20240215,101100,21913814480,17930,17950,17950,17930,3234
|
|
20240215,101000,21855801990,17950,17960,17960,17920,11226
|
|
20240215,100900,21654418370,17950,18030,18030,17950,14118
|
|
20240215,100800,21400516850,18030,18020,18060,18020,1698
|
|
20240215,100700,21369877930,18020,18020,18020,18000,4494
|
|
20240215,100600,21288963590,18000,18010,18020,18000,5740
|
|
20240215,100500,21185612050,18010,18050,18050,18000,7336
|
|
20240215,100400,21053414140,18040,18060,18060,18030,7370
|
|
20240215,100300,20920407330,18060,18070,18080,18050,3549
|
|
20240215,100200,20856303080,18070,18080,18090,18060,5198
|
|
20240215,100100,20762347810,18080,18100,18110,18080,3942
|
|
20240215,100000,20691022800,18100,18090,18120,18080,4573
|
|
20240215,095900,20608285390,18100,18130,18130,18090,4956
|
|
20240215,095800,20518544840,18120,18150,18150,18120,4450
|
|
20240215,095700,20437837670,18140,18130,18150,18120,1913
|
|
20240215,095600,20403152150,18140,18150,18150,18140,5069
|
|
20240215,095500,20311197150,18150,18140,18170,18140,9089
|
|
20240215,095400,20146239070,18150,18150,18150,18130,3752
|
|
20240215,095300,20078172720,18150,18130,18150,18130,5006
|
|
20240215,095200,19987363520,18140,18140,18150,18130,3538
|
|
20240215,095100,19923198050,18150,18120,18150,18120,3105
|
|
20240215,095000,19866869450,18110,18040,18130,18030,8731
|
|
20240215,094900,19709011340,18030,18090,18100,18030,6548
|
|
20240215,094800,19590794550,18100,18110,18120,18090,4789
|
|
20240215,094700,19504095540,18120,18120,18130,18110,2299
|
|
20240215,094600,19462447190,18130,18150,18150,18120,3068
|
|
20240215,094500,19406802470,18150,18120,18170,18110,6232
|
|
20240215,094400,19293779780,18120,18150,18150,18100,5542
|
|
20240215,094300,19193330700,18150,18160,18160,18120,5948
|
|
20240215,094200,19085433160,18160,18140,18190,18140,7201
|
|
20240215,094100,18954612690,18140,18150,18150,18110,12654
|
|
20240215,094000,18725160060,18140,18080,18150,18080,7253
|
|
20240215,093900,18593695770,18080,18010,18080,18000,13856
|
|
20240215,093800,18343945420,18020,18040,18040,18020,6460
|
|
20240215,093700,18227498040,18030,18040,18050,18030,3091
|
|
20240215,093600,18171741480,18040,18030,18040,18020,2045
|
|
20240215,093500,18134870710,18030,18040,18060,18030,12075
|
|
20240215,093400,17917020050,18030,18050,18060,18020,5371
|
|
20240215,093300,17820090430,18050,18000,18060,17990,3946
|
|
20240215,093200,17748989850,18000,18040,18050,18000,10128
|
|
20240215,093100,17566470780,18050,18040,18060,18030,3805
|
|
20240215,093000,17497831570,18050,18070,18090,18050,9221
|
|
20240215,092900,17331241280,18070,18090,18130,18060,14346
|
|
20240215,092800,17071720570,18090,18000,18090,17990,12117
|
|
20240215,092700,16853012700,17990,17930,17990,17890,6750
|
|
20240215,092600,16731840070,17920,17870,17920,17860,18263
|
|
20240215,092500,16405160510,17880,17920,17920,17870,11814
|
|
20240215,092400,16193782730,17920,17900,17940,17870,23130
|
|
20240215,092300,15779780560,17900,17940,17950,17900,24385
|
|
20240215,092200,15342868130,17940,18020,18030,17940,33764
|
|
20240215,092100,14735302350,18010,17980,18030,17970,8283
|
|
20240215,092000,14586243940,17970,17920,17980,17910,25002
|
|
20240215,091900,14137584650,17920,17980,18010,17920,32457
|
|
20240215,091800,13554440000,17990,18000,18040,17970,43422
|
|
20240215,091700,12772656680,18000,18140,18160,18000,52270
|
|
20240215,091600,11830012750,18110,18250,18270,18030,57984
|
|
20240215,091500,10777142470,18250,18340,18340,18250,46428
|
|
20240215,091400,9928181050,18340,18380,18400,18310,20776
|
|
20240215,091300,9547017650,18380,18430,18450,18360,17612
|
|
20240215,091200,9222837940,18450,18460,18460,18420,17102
|
|
20240215,091100,8907412660,18450,18410,18460,18410,13572
|
|
20240215,091000,8657176870,18410,18400,18440,18360,10705
|
|
20240215,090900,8459993480,18410,18350,18430,18340,18352
|
|
20240215,090800,8122568850,18350,18490,18500,18320,31658
|
|
20240215,090700,7539239720,18490,18380,18490,18360,21545
|
|
20240215,090600,7142167270,18380,18360,18390,18300,35629
|
|
20240215,090500,6488543630,18350,18450,18460,18350,30099
|
|
20240215,090400,5935341110,18460,18370,18460,18360,34996
|
|
20240215,090300,5290753090,18370,18450,18460,18370,36998
|
|
20240215,090200,4609204050,18450,18430,18500,18350,41991
|
|
20240215,090100,3835155190,18430,18530,18610,18430,73898
|
|
20240215,090000,2467545300,18520,18700,18700,18520,132220
|