666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,200200,41403196280,18540,18540,18540,18540,0
|
|
20240216,200100,41403196280,18540,18540,18540,18540,0
|
|
20240216,200000,41403196280,18540,18540,18540,18540,0
|
|
20240216,195900,41403196280,18540,18540,18540,18540,0
|
|
20240216,195800,41403196280,18540,18540,18540,18540,0
|
|
20240216,195700,41403196280,18540,18540,18540,18540,0
|
|
20240216,195600,41403196280,18540,18540,18540,18540,0
|
|
20240216,195500,41403196280,18540,18540,18540,18540,0
|
|
20240216,195400,41403196280,18540,18540,18540,18540,0
|
|
20240216,195300,41403196280,18540,18540,18540,18540,0
|
|
20240216,195200,41403196280,18540,18540,18540,18540,0
|
|
20240216,195100,41403196280,18540,18540,18540,18540,0
|
|
20240216,195000,41403196280,18540,18540,18540,18540,0
|
|
20240216,194900,41403196280,18540,18540,18540,18540,0
|
|
20240216,194800,41403196280,18540,18540,18540,18540,0
|
|
20240216,194700,41403196280,18540,18540,18540,18540,0
|
|
20240216,194600,41403196280,18540,18540,18540,18540,0
|
|
20240216,194500,41403196280,18540,18540,18540,18540,0
|
|
20240216,194400,41403196280,18540,18540,18540,18540,0
|
|
20240216,194300,41403196280,18540,18540,18540,18540,0
|
|
20240216,194200,41403196280,18540,18540,18540,18540,0
|
|
20240216,194100,41403196280,18540,18540,18540,18540,0
|
|
20240216,194000,41403196280,18540,18540,18540,18540,0
|
|
20240216,193900,41403196280,18540,18540,18540,18540,0
|
|
20240216,193800,41403196280,18540,18540,18540,18540,0
|
|
20240216,193700,41403196280,18540,18540,18540,18540,0
|
|
20240216,193600,41403196280,18540,18540,18540,18540,0
|
|
20240216,193500,41403196280,18540,18540,18540,18540,0
|
|
20240216,193400,41403196280,18540,18540,18540,18540,0
|
|
20240216,193300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,193200,41403196280,18540,18540,18540,18540,0
|
|
20240216,193100,41403196280,18540,18540,18540,18540,0
|
|
20240216,193000,41403196280,18540,18540,18540,18540,0
|
|
20240216,192900,41403196280,18540,18540,18540,18540,0
|
|
20240216,192800,41403196280,18540,18540,18540,18540,0
|
|
20240216,192700,41403196280,18540,18540,18540,18540,0
|
|
20240216,192600,41403196280,18540,18540,18540,18540,0
|
|
20240216,192500,41403196280,18540,18540,18540,18540,0
|
|
20240216,192400,41403196280,18540,18540,18540,18540,0
|
|
20240216,192300,41403196280,18540,18540,18540,18540,0
|
|
20240216,192200,41403196280,18540,18540,18540,18540,0
|
|
20240216,192100,41403196280,18540,18540,18540,18540,0
|
|
20240216,192000,41403196280,18540,18540,18540,18540,0
|
|
20240216,191900,41403196280,18540,18540,18540,18540,0
|
|
20240216,191800,41403196280,18540,18540,18540,18540,0
|
|
20240216,191700,41403196280,18540,18540,18540,18540,0
|
|
20240216,191600,41403196280,18540,18540,18540,18540,0
|
|
20240216,191500,41403196280,18540,18540,18540,18540,0
|
|
20240216,191400,41403196280,18540,18540,18540,18540,0
|
|
20240216,191300,41403196280,18540,18540,18540,18540,0
|
|
20240216,191200,41403196280,18540,18540,18540,18540,0
|
|
20240216,191100,41403196280,18540,18540,18540,18540,0
|
|
20240216,191000,41403196280,18540,18540,18540,18540,0
|
|
20240216,190900,41403196280,18540,18540,18540,18540,0
|
|
20240216,190800,41403196280,18540,18540,18540,18540,0
|
|
20240216,190700,41403196280,18540,18540,18540,18540,0
|
|
20240216,190600,41403196280,18540,18540,18540,18540,0
|
|
20240216,190500,41403196280,18540,18540,18540,18540,0
|
|
20240216,190400,41403196280,18540,18540,18540,18540,0
|
|
20240216,190300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,190200,41403196280,18540,18540,18540,18540,0
|
|
20240216,190100,41403196280,18540,18540,18540,18540,0
|
|
20240216,190000,41403196280,18540,18540,18540,18540,0
|
|
20240216,185900,41403196280,18540,18540,18540,18540,0
|
|
20240216,185800,41403196280,18540,18540,18540,18540,0
|
|
20240216,185700,41403196280,18540,18540,18540,18540,0
|
|
20240216,185600,41403196280,18540,18540,18540,18540,0
|
|
20240216,185500,41403196280,18540,18540,18540,18540,0
|
|
20240216,185400,41403196280,18540,18540,18540,18540,0
|
|
20240216,185300,41403196280,18540,18540,18540,18540,0
|
|
20240216,185200,41403196280,18540,18540,18540,18540,0
|
|
20240216,185100,41403196280,18540,18540,18540,18540,0
|
|
20240216,185000,41403196280,18540,18540,18540,18540,0
|
|
20240216,184900,41403196280,18540,18540,18540,18540,0
|
|
20240216,184800,41403196280,18540,18540,18540,18540,0
|
|
20240216,184700,41403196280,18540,18540,18540,18540,0
|
|
20240216,184600,41403196280,18540,18540,18540,18540,0
|
|
20240216,184500,41403196280,18540,18540,18540,18540,0
|
|
20240216,184400,41403196280,18540,18540,18540,18540,0
|
|
20240216,184300,41403196280,18540,18540,18540,18540,0
|
|
20240216,184200,41403196280,18540,18540,18540,18540,0
|
|
20240216,184100,41403196280,18540,18540,18540,18540,0
|
|
20240216,184000,41403196280,18540,18540,18540,18540,0
|
|
20240216,183900,41403196280,18540,18540,18540,18540,0
|
|
20240216,183800,41403196280,18540,18540,18540,18540,0
|
|
20240216,183700,41403196280,18540,18540,18540,18540,0
|
|
20240216,183600,41403196280,18540,18540,18540,18540,0
|
|
20240216,183500,41403196280,18540,18540,18540,18540,0
|
|
20240216,183400,41403196280,18540,18540,18540,18540,0
|
|
20240216,183300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,183200,41403196280,18540,18540,18540,18540,0
|
|
20240216,183100,41403196280,18540,18540,18540,18540,0
|
|
20240216,183000,41403196280,18540,18540,18540,18540,0
|
|
20240216,182900,41403196280,18540,18540,18540,18540,0
|
|
20240216,182800,41403196280,18540,18540,18540,18540,0
|
|
20240216,182700,41403196280,18540,18540,18540,18540,0
|
|
20240216,182600,41403196280,18540,18540,18540,18540,0
|
|
20240216,182500,41403196280,18540,18540,18540,18540,0
|
|
20240216,182400,41403196280,18540,18540,18540,18540,0
|
|
20240216,182300,41403196280,18540,18540,18540,18540,0
|
|
20240216,182200,41403196280,18540,18540,18540,18540,0
|
|
20240216,182100,41403196280,18540,18540,18540,18540,0
|
|
20240216,182000,41403196280,18540,18540,18540,18540,0
|
|
20240216,181900,41403196280,18540,18540,18540,18540,0
|
|
20240216,181800,41403196280,18540,18540,18540,18540,0
|
|
20240216,181700,41403196280,18540,18540,18540,18540,0
|
|
20240216,181600,41403196280,18540,18540,18540,18540,0
|
|
20240216,181500,41403196280,18540,18540,18540,18540,0
|
|
20240216,181400,41403196280,18540,18540,18540,18540,0
|
|
20240216,181300,41403196280,18540,18540,18540,18540,0
|
|
20240216,181200,41403196280,18540,18540,18540,18540,0
|
|
20240216,181100,41403196280,18540,18540,18540,18540,0
|
|
20240216,181000,41403196280,18540,18540,18540,18540,0
|
|
20240216,180900,41403196280,18540,18540,18540,18540,0
|
|
20240216,180800,41403196280,18540,18540,18540,18540,0
|
|
20240216,180700,41403196280,18540,18540,18540,18540,0
|
|
20240216,180600,41403196280,18540,18540,18540,18540,0
|
|
20240216,180500,41403196280,18540,18540,18540,18540,0
|
|
20240216,180400,41403196280,18540,18540,18540,18540,0
|
|
20240216,180300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,180200,41403196280,18540,18540,18540,18540,0
|
|
20240216,180100,41403196280,18540,18540,18540,18540,0
|
|
20240216,180000,41403196280,18540,18540,18540,18540,0
|
|
20240216,175900,41403196280,18540,18540,18540,18540,0
|
|
20240216,175800,41403196280,18540,18540,18540,18540,0
|
|
20240216,175700,41403196280,18540,18540,18540,18540,0
|
|
20240216,175600,41403196280,18540,18540,18540,18540,0
|
|
20240216,175500,41403196280,18540,18540,18540,18540,0
|
|
20240216,175400,41403196280,18540,18540,18540,18540,0
|
|
20240216,175300,41403196280,18540,18540,18540,18540,0
|
|
20240216,175200,41403196280,18540,18540,18540,18540,0
|
|
20240216,175100,41403196280,18540,18540,18540,18540,0
|
|
20240216,175000,41403196280,18540,18540,18540,18540,0
|
|
20240216,174900,41403196280,18540,18540,18540,18540,0
|
|
20240216,174800,41403196280,18540,18540,18540,18540,0
|
|
20240216,174700,41403196280,18540,18540,18540,18540,0
|
|
20240216,174600,41403196280,18540,18540,18540,18540,0
|
|
20240216,174500,41403196280,18540,18540,18540,18540,0
|
|
20240216,174400,41403196280,18540,18540,18540,18540,0
|
|
20240216,174300,41403196280,18540,18540,18540,18540,0
|
|
20240216,174200,41403196280,18540,18540,18540,18540,0
|
|
20240216,174100,41403196280,18540,18540,18540,18540,0
|
|
20240216,174000,41403196280,18540,18540,18540,18540,0
|
|
20240216,173900,41403196280,18540,18540,18540,18540,0
|
|
20240216,173800,41403196280,18540,18540,18540,18540,0
|
|
20240216,173700,41403196280,18540,18540,18540,18540,0
|
|
20240216,173600,41403196280,18540,18540,18540,18540,0
|
|
20240216,173500,41403196280,18540,18540,18540,18540,0
|
|
20240216,173400,41403196280,18540,18540,18540,18540,0
|
|
20240216,173300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,173200,41403196280,18540,18540,18540,18540,0
|
|
20240216,173100,41403196280,18540,18540,18540,18540,0
|
|
20240216,173000,41403196280,18540,18540,18540,18540,0
|
|
20240216,172900,41403196280,18540,18540,18540,18540,0
|
|
20240216,172800,41403196280,18540,18540,18540,18540,0
|
|
20240216,172700,41403196280,18540,18540,18540,18540,0
|
|
20240216,172600,41403196280,18540,18540,18540,18540,0
|
|
20240216,172500,41403196280,18540,18540,18540,18540,0
|
|
20240216,172400,41403196280,18540,18540,18540,18540,0
|
|
20240216,172300,41403196280,18540,18540,18540,18540,0
|
|
20240216,172200,41403196280,18540,18540,18540,18540,0
|
|
20240216,172100,41403196280,18540,18540,18540,18540,0
|
|
20240216,172000,41403196280,18540,18540,18540,18540,0
|
|
20240216,171900,41403196280,18540,18540,18540,18540,0
|
|
20240216,171800,41403196280,18540,18540,18540,18540,0
|
|
20240216,171700,41403196280,18540,18540,18540,18540,0
|
|
20240216,171600,41403196280,18540,18540,18540,18540,0
|
|
20240216,171500,41403196280,18540,18540,18540,18540,0
|
|
20240216,171400,41403196280,18540,18540,18540,18540,0
|
|
20240216,171300,41403196280,18540,18540,18540,18540,0
|
|
20240216,171200,41403196280,18540,18540,18540,18540,0
|
|
20240216,171100,41403196280,18540,18540,18540,18540,0
|
|
20240216,171000,41403196280,18540,18540,18540,18540,0
|
|
20240216,170900,41403196280,18540,18540,18540,18540,0
|
|
20240216,170800,41403196280,18540,18540,18540,18540,0
|
|
20240216,170700,41403196280,18540,18540,18540,18540,0
|
|
20240216,170600,41403196280,18540,18540,18540,18540,0
|
|
20240216,170500,41403196280,18540,18540,18540,18540,0
|
|
20240216,170400,41403196280,18540,18540,18540,18540,0
|
|
20240216,170300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,170200,41403196280,18540,18540,18540,18540,0
|
|
20240216,170100,41403196280,18540,18540,18540,18540,0
|
|
20240216,170000,41403196280,18540,18540,18540,18540,0
|
|
20240216,165900,41403196280,18540,18540,18540,18540,0
|
|
20240216,165800,41403196280,18540,18540,18540,18540,0
|
|
20240216,165700,41403196280,18540,18540,18540,18540,0
|
|
20240216,165600,41403196280,18540,18540,18540,18540,0
|
|
20240216,165500,41403196280,18540,18540,18540,18540,0
|
|
20240216,165400,41403196280,18540,18540,18540,18540,0
|
|
20240216,165300,41403196280,18540,18540,18540,18540,0
|
|
20240216,165200,41403196280,18540,18540,18540,18540,0
|
|
20240216,165100,41403196280,18540,18540,18540,18540,0
|
|
20240216,165000,41403196280,18540,18540,18540,18540,0
|
|
20240216,164900,41403196280,18540,18540,18540,18540,0
|
|
20240216,164800,41403196280,18540,18540,18540,18540,0
|
|
20240216,164700,41403196280,18540,18540,18540,18540,0
|
|
20240216,164600,41403196280,18540,18540,18540,18540,0
|
|
20240216,164500,41403196280,18540,18540,18540,18540,0
|
|
20240216,164400,41403196280,18540,18540,18540,18540,0
|
|
20240216,164300,41403196280,18540,18540,18540,18540,0
|
|
20240216,164200,41403196280,18540,18540,18540,18540,0
|
|
20240216,164100,41403196280,18540,18540,18540,18540,0
|
|
20240216,164000,41403196280,18540,18540,18540,18540,0
|
|
20240216,163900,41403196280,18540,18540,18540,18540,0
|
|
20240216,163800,41403196280,18540,18540,18540,18540,0
|
|
20240216,163700,41403196280,18540,18540,18540,18540,0
|
|
20240216,163600,41403196280,18540,18540,18540,18540,0
|
|
20240216,163500,41403196280,18540,18540,18540,18540,0
|
|
20240216,163400,41403196280,18540,18540,18540,18540,0
|
|
20240216,163300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,163200,41403196280,18540,18540,18540,18540,0
|
|
20240216,163100,41403196280,18540,18540,18540,18540,0
|
|
20240216,163000,41403196280,18540,18540,18540,18540,0
|
|
20240216,162900,41403196280,18540,18540,18540,18540,0
|
|
20240216,162800,41403196280,18540,18540,18540,18540,0
|
|
20240216,162700,41403196280,18540,18540,18540,18540,0
|
|
20240216,162600,41403196280,18540,18540,18540,18540,0
|
|
20240216,162500,41403196280,18540,18540,18540,18540,0
|
|
20240216,162400,41403196280,18540,18540,18540,18540,0
|
|
20240216,162300,41403196280,18540,18540,18540,18540,0
|
|
20240216,162200,41403196280,18540,18540,18540,18540,0
|
|
20240216,162100,41403196280,18540,18540,18540,18540,0
|
|
20240216,162000,41403196280,18540,18540,18540,18540,0
|
|
20240216,161900,41403196280,18540,18540,18540,18540,0
|
|
20240216,161800,41403196280,18540,18540,18540,18540,0
|
|
20240216,161700,41403196280,18540,18540,18540,18540,0
|
|
20240216,161600,41403196280,18540,18540,18540,18540,0
|
|
20240216,161500,41403196280,18540,18540,18540,18540,0
|
|
20240216,161400,41403196280,18540,18540,18540,18540,0
|
|
20240216,161300,41403196280,18540,18540,18540,18540,0
|
|
20240216,161200,41403196280,18540,18540,18540,18540,0
|
|
20240216,161100,41403196280,18540,18540,18540,18540,0
|
|
20240216,161000,41403196280,18540,18540,18540,18540,0
|
|
20240216,160900,41403196280,18540,18540,18540,18540,0
|
|
20240216,160800,41403196280,18540,18540,18540,18540,0
|
|
20240216,160700,41403196280,18540,18540,18540,18540,0
|
|
20240216,160600,41403196280,18540,18540,18540,18540,0
|
|
20240216,160500,41403196280,18540,18540,18540,18540,0
|
|
20240216,160400,41403196280,18540,18540,18540,18540,0
|
|
20240216,160300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,160200,41403196280,18540,18540,18540,18540,0
|
|
20240216,160100,41403196280,18540,18540,18540,18540,0
|
|
20240216,160000,41403196280,18540,18540,18540,18540,0
|
|
20240216,155900,41403196280,18540,18540,18540,18540,0
|
|
20240216,155800,41403196280,18540,18540,18540,18540,0
|
|
20240216,155700,41403196280,18540,18540,18540,18540,0
|
|
20240216,155600,41403196280,18540,18540,18540,18540,0
|
|
20240216,155500,41403196280,18540,18540,18540,18540,0
|
|
20240216,155400,41403196280,18540,18540,18540,18540,0
|
|
20240216,155300,41403196280,18540,18540,18540,18540,0
|
|
20240216,155200,41403196280,18540,18540,18540,18540,0
|
|
20240216,155100,41403196280,18540,18540,18540,18540,0
|
|
20240216,155000,41403196280,18540,18540,18540,18540,0
|
|
20240216,154900,41403196280,18540,18540,18540,18540,0
|
|
20240216,154800,41403196280,18540,18540,18540,18540,0
|
|
20240216,154700,41403196280,18540,18540,18540,18540,0
|
|
20240216,154600,41403196280,18540,18540,18540,18540,0
|
|
20240216,154500,41403196280,18540,18540,18540,18540,0
|
|
20240216,154400,41403196280,18540,18540,18540,18540,0
|
|
20240216,154300,41403196280,18540,18540,18540,18540,0
|
|
20240216,154200,41403196280,18540,18540,18540,18540,0
|
|
20240216,154100,41403196280,18540,18540,18540,18540,0
|
|
20240216,154000,41403196280,18540,18540,18540,18540,0
|
|
20240216,153900,41403196280,18540,18540,18540,18540,0
|
|
20240216,153800,41403196280,18540,18540,18540,18540,0
|
|
20240216,153700,41403196280,18540,18540,18540,18540,0
|
|
20240216,153600,41403196280,18540,18540,18540,18540,0
|
|
20240216,153500,41403196280,18540,18540,18540,18540,0
|
|
20240216,153400,41403196280,18540,18540,18540,18540,0
|
|
20240216,153300,41403196280,18540,18540,18540,18540,45444
|
|
20240216,153200,41403196280,18540,18540,18540,18540,0
|
|
20240216,153100,41403196280,18540,18540,18540,18540,0
|
|
20240216,153000,41403196280,18540,18540,18540,18540,45444
|
|
20240216,152900,40560664520,18550,18550,18550,18550,0
|
|
20240216,152800,40560664520,18550,18550,18550,18550,0
|
|
20240216,152700,40560664520,18550,18550,18550,18550,0
|
|
20240216,152600,40560664520,18550,18550,18550,18550,0
|
|
20240216,152500,40560664520,18550,18550,18550,18550,0
|
|
20240216,152400,40560664520,18550,18550,18550,18550,0
|
|
20240216,152300,40560664520,18550,18550,18550,18550,0
|
|
20240216,152200,40560664520,18550,18550,18550,18550,0
|
|
20240216,152100,40560664520,18550,18550,18550,18550,0
|
|
20240216,152000,40560664520,18550,18550,18550,18550,0
|
|
20240216,151900,40560664520,18550,18540,18550,18530,14674
|
|
20240216,151800,40288603410,18540,18510,18540,18500,8961
|
|
20240216,151700,40122607440,18520,18550,18550,18510,8647
|
|
20240216,151600,39962352180,18550,18550,18560,18510,6800
|
|
20240216,151500,39836264940,18550,18470,18560,18460,31876
|
|
20240216,151400,39246075250,18470,18470,18490,18460,20569
|
|
20240216,151300,38865973680,18470,18450,18470,18440,10119
|
|
20240216,151200,38679172850,18460,18450,18460,18440,6732
|
|
20240216,151100,38554947890,18460,18450,18460,18440,8497
|
|
20240216,151000,38398136620,18450,18460,18470,18430,4867
|
|
20240216,150900,38308354960,18460,18430,18460,18410,14801
|
|
20240216,150800,38035456100,18420,18410,18430,18380,8514
|
|
20240216,150700,37878754930,18410,18400,18420,18400,8321
|
|
20240216,150600,37725587430,18400,18400,18410,18390,2341
|
|
20240216,150500,37682509360,18410,18390,18410,18380,13477
|
|
20240216,150400,37434590620,18390,18360,18410,18360,7358
|
|
20240216,150300,37299236370,18360,18380,18390,18350,3131
|
|
20240216,150200,37241734280,18380,18410,18410,18370,3122
|
|
20240216,150100,37184328460,18410,18410,18420,18390,2909
|
|
20240216,150000,37130784260,18410,18370,18420,18370,3971
|
|
20240216,145900,37057740390,18370,18390,18410,18370,3655
|
|
20240216,145800,36990531100,18390,18440,18440,18380,4732
|
|
20240216,145700,36903394710,18440,18360,18450,18360,12577
|
|
20240216,145600,36671894570,18350,18380,18390,18350,5764
|
|
20240216,145500,36566016130,18370,18360,18380,18350,1625
|
|
20240216,145400,36536164940,18360,18350,18370,18340,4665
|
|
20240216,145300,36450535750,18360,18370,18370,18350,2551
|
|
20240216,145200,36403698160,18360,18370,18370,18350,2815
|
|
20240216,145100,36352027260,18370,18400,18410,18340,5085
|
|
20240216,145000,36258568860,18400,18460,18460,18400,6721
|
|
20240216,144900,36134698210,18470,18460,18480,18440,8572
|
|
20240216,144800,35976465580,18460,18440,18460,18400,12744
|
|
20240216,144700,35741574700,18450,18430,18460,18420,13712
|
|
20240216,144600,35488594780,18430,18390,18440,18380,16560
|
|
20240216,144500,35183657420,18390,18380,18390,18370,5805
|
|
20240216,144400,35076940590,18380,18380,18390,18370,2048
|
|
20240216,144300,35039302980,18380,18360,18390,18350,7081
|
|
20240216,144200,34909240830,18360,18320,18360,18310,5054
|
|
20240216,144100,34816531150,18320,18320,18340,18300,7860
|
|
20240216,144000,34672586080,18330,18340,18340,18320,3129
|
|
20240216,143900,34615226840,18340,18370,18370,18330,8624
|
|
20240216,143800,34457001460,18360,18360,18370,18350,5635
|
|
20240216,143700,34353526370,18350,18370,18380,18340,8677
|
|
20240216,143600,34194221030,18370,18350,18390,18340,14618
|
|
20240216,143500,33925862980,18340,18290,18360,18290,13756
|
|
20240216,143400,33673749300,18300,18280,18310,18270,15165
|
|
20240216,143300,33396371110,18280,18260,18280,18260,8192
|
|
20240216,143200,33246719080,18260,18240,18260,18240,4867
|
|
20240216,143100,33157893590,18250,18200,18250,18200,12778
|
|
20240216,143000,32925042740,18200,18170,18200,18160,8167
|
|
20240216,142900,32776538040,18170,18170,18170,18160,555
|
|
20240216,142800,32766454500,18160,18170,18170,18160,1319
|
|
20240216,142700,32742495380,18170,18160,18170,18160,1803
|
|
20240216,142600,32709749800,18170,18170,18180,18170,1629
|
|
20240216,142500,32680142930,18170,18180,18180,18150,976
|
|
20240216,142400,32662411470,18170,18160,18180,18160,673
|
|
20240216,142300,32650182950,18160,18180,18180,18150,1337
|
|
20240216,142200,32625899100,18180,18170,18180,18160,1295
|
|
20240216,142100,32602374740,18170,18170,18170,18160,1270
|
|
20240216,142000,32579304530,18170,18170,18180,18150,2044
|
|
20240216,141900,32542180440,18170,18150,18170,18140,1062
|
|
20240216,141800,32522902720,18150,18130,18170,18120,4740
|
|
20240216,141700,32436886470,18120,18160,18160,18120,7435
|
|
20240216,141600,32301945750,18160,18170,18170,18150,1283
|
|
20240216,141500,32278649310,18170,18180,18180,18160,2835
|
|
20240216,141400,32227134820,18170,18190,18200,18170,1220
|
|
20240216,141300,32204946870,18190,18190,18200,18180,1679
|
|
20240216,141200,32174403730,18170,18170,18190,18160,3731
|
|
20240216,141100,32106627860,18160,18190,18190,18160,3661
|
|
20240216,141000,32040103820,18190,18200,18200,18180,1649
|
|
20240216,140900,32010108700,18200,18180,18200,18180,1776
|
|
20240216,140800,31977814450,18180,18200,18200,18180,1820
|
|
20240216,140700,31944708250,18200,18180,18200,18180,1763
|
|
20240216,140600,31912638320,18180,18190,18200,18180,1284
|
|
20240216,140500,31889282280,18190,18180,18190,18180,2219
|
|
20240216,140400,31848929800,18190,18180,18200,18180,922
|
|
20240216,140300,31832163680,18170,18200,18200,18170,2291
|
|
20240216,140200,31790496890,18200,18190,18200,18190,859
|
|
20240216,140100,31774871290,18190,18180,18190,18170,1622
|
|
20240216,140000,31745379560,18170,18170,18180,18170,359
|
|
20240216,135900,31738855170,18170,18160,18170,18150,1361
|
|
20240216,135800,31714143640,18160,18170,18180,18160,2432
|
|
20240216,135700,31669968510,18180,18180,18180,18160,1459
|
|
20240216,135600,31643455720,18180,18190,18190,18180,1878
|
|
20240216,135500,31609306380,18190,18180,18200,18170,967
|
|
20240216,135400,31591716920,18180,18180,18200,18180,893
|
|
20240216,135300,31575477360,18180,18180,18200,18170,1195
|
|
20240216,135200,31553741100,18180,18130,18190,18120,10432
|
|
20240216,135100,31364481920,18140,18160,18160,18130,3858
|
|
20240216,135000,31294480140,18160,18170,18170,18150,2008
|
|
20240216,134900,31258018190,18170,18160,18170,18150,828
|
|
20240216,134800,31242982010,18160,18190,18190,18160,2677
|
|
20240216,134700,31194336870,18200,18210,18210,18200,1837
|
|
20240216,134600,31160899000,18210,18220,18220,18200,3142
|
|
20240216,134500,31103704560,18220,18210,18220,18210,3474
|
|
20240216,134400,31040417070,18210,18200,18210,18200,2454
|
|
20240216,134300,30995732320,18200,18200,18210,18190,2606
|
|
20240216,134200,30948311290,18200,18200,18200,18190,1598
|
|
20240216,134100,30919230950,18200,18190,18200,18180,3584
|
|
20240216,134000,30854024840,18200,18170,18200,18150,8159
|
|
20240216,133900,30705709430,18170,18190,18190,18170,3559
|
|
20240216,133800,30641019410,18190,18200,18200,18180,3171
|
|
20240216,133700,30583319250,18190,18210,18220,18190,2965
|
|
20240216,133600,30529347300,18210,18190,18210,18190,3429
|
|
20240216,133500,30466928980,18200,18200,18210,18190,3284
|
|
20240216,133400,30407169540,18190,18160,18200,18160,5639
|
|
20240216,133300,30304680160,18180,18160,18200,18160,4484
|
|
20240216,133200,30223185480,18160,18160,18180,18140,3083
|
|
20240216,133100,30167215350,18150,18200,18210,18150,11803
|
|
20240216,133000,29952625530,18200,18150,18200,18140,9700
|
|
20240216,132900,29776282720,18150,18160,18160,18140,3541
|
|
20240216,132800,29712008560,18160,18140,18160,18140,5572
|
|
20240216,132700,29610909920,18150,18140,18150,18120,3861
|
|
20240216,132600,29540893230,18140,18090,18150,18080,10506
|
|
20240216,132500,29350524930,18090,18080,18090,18070,4195
|
|
20240216,132400,29274679870,18070,18060,18090,18060,4231
|
|
20240216,132300,29198220220,18060,18070,18070,18020,4266
|
|
20240216,132200,29121233940,18070,18040,18070,18040,2604
|
|
20240216,132100,29074227700,18040,18050,18050,18020,4779
|
|
20240216,132000,28988042770,18050,18050,18050,18030,2202
|
|
20240216,131900,28948313750,18050,18060,18060,18040,2054
|
|
20240216,131800,28911236960,18060,18060,18070,18050,1990
|
|
20240216,131700,28875296510,18060,18030,18070,18030,5761
|
|
20240216,131600,28771321210,18020,18030,18040,18000,2093
|
|
20240216,131500,28733596290,18020,18000,18030,17990,1420
|
|
20240216,131400,28708034870,18000,18000,18020,17990,1785
|
|
20240216,131300,28675911220,18020,18010,18020,17990,4052
|
|
20240216,131200,28602933770,18010,17990,18020,17990,5074
|
|
20240216,131100,28511579300,17990,17980,18000,17980,2116
|
|
20240216,131000,28473517720,17980,17930,17990,17930,7078
|
|
20240216,130900,28346394490,17930,17920,17930,17910,1227
|
|
20240216,130800,28324416390,17930,17920,17930,17910,2392
|
|
20240216,130700,28281549450,17920,17910,17920,17910,360
|
|
20240216,130600,28275100480,17910,17900,17920,17890,2593
|
|
20240216,130500,28228681890,17900,17900,17900,17890,756
|
|
20240216,130400,28215151090,17900,17890,17900,17890,1167
|
|
20240216,130300,28194272780,17890,17890,17890,17880,2737
|
|
20240216,130200,28145326530,17890,17880,17890,17880,584
|
|
20240216,130100,28134879640,17880,17890,17890,17880,1309
|
|
20240216,130000,28111468810,17880,17880,17880,17860,2213
|
|
20240216,125900,28071914220,17880,17870,17880,17870,886
|
|
20240216,125800,28056080750,17870,17880,17880,17870,704
|
|
20240216,125700,28043499870,17880,17870,17880,17870,429
|
|
20240216,125600,28035833280,17870,17880,17890,17870,2029
|
|
20240216,125500,27999573560,17870,17880,17880,17870,1984
|
|
20240216,125400,27964117400,17880,17880,17880,17870,252
|
|
20240216,125300,27959613660,17890,17860,17890,17860,2112
|
|
20240216,125200,27921867760,17860,17860,17860,17850,1725
|
|
20240216,125100,27891061450,17850,17860,17860,17850,4677
|
|
20240216,125000,27807565940,17860,17870,17880,17860,628
|
|
20240216,124900,27796345650,17870,17870,17870,17850,2880
|
|
20240216,124800,27744907730,17870,17880,17880,17860,1771
|
|
20240216,124700,27713259440,17880,17870,17880,17870,313
|
|
20240216,124600,27707664920,17880,17870,17880,17870,499
|
|
20240216,124500,27698747450,17870,17860,17880,17860,1338
|
|
20240216,124400,27674838330,17860,17860,17860,17850,2031
|
|
20240216,124300,27638582960,17850,17870,17870,17850,1554
|
|
20240216,124200,27610824090,17860,17850,17870,17850,673
|
|
20240216,124100,27598802890,17860,17860,17860,17850,833
|
|
20240216,124000,27583927240,17860,17860,17860,17860,1434
|
|
20240216,123900,27558316000,17860,17850,17870,17850,2371
|
|
20240216,123800,27515975070,17850,17850,17850,17840,924
|
|
20240216,123700,27499486740,17850,17860,17860,17850,2596
|
|
20240216,123600,27453147020,17850,17860,17860,17850,588
|
|
20240216,123500,27442651160,17860,17870,17870,17850,899
|
|
20240216,123400,27426594650,17870,17860,17870,17850,1350
|
|
20240216,123300,27402483880,17860,17870,17870,17850,2015
|
|
20240216,123200,27366498070,17860,17870,17870,17860,796
|
|
20240216,123100,27352280340,17870,17870,17870,17860,535
|
|
20240216,123000,27342723200,17870,17870,17880,17870,1321
|
|
20240216,122900,27319116420,17880,17870,17880,17860,1368
|
|
20240216,122800,27294669340,17870,17870,17870,17860,416
|
|
20240216,122700,27287237090,17870,17870,17880,17860,1405
|
|
20240216,122600,27262133170,17870,17870,17870,17860,878
|
|
20240216,122500,27246448490,17860,17860,17870,17850,1504
|
|
20240216,122400,27219588000,17860,17860,17860,17850,2691
|
|
20240216,122300,27171538140,17850,17860,17860,17850,2160
|
|
20240216,122200,27132974930,17860,17870,17870,17860,1072
|
|
20240216,122100,27113823670,17870,17840,17890,17840,2850
|
|
20240216,122000,27062955260,17840,17830,17840,17830,2130
|
|
20240216,121900,27024961550,17830,17840,17840,17830,776
|
|
20240216,121800,27011122130,17840,17850,17850,17840,1387
|
|
20240216,121700,26986376200,17840,17820,17850,17820,2305
|
|
20240216,121600,26945261380,17820,17840,17840,17820,3185
|
|
20240216,121500,26888486220,17840,17820,17840,17810,3219
|
|
20240216,121400,26831100230,17820,17840,17840,17820,8927
|
|
20240216,121300,26671985020,17840,17850,17860,17830,10767
|
|
20240216,121200,26479811270,17860,17870,17880,17860,6618
|
|
20240216,121100,26361589670,17870,17920,17930,17870,44021
|
|
20240216,121000,25573689670,17920,17930,17930,17910,2865
|
|
20240216,120900,25522351460,17930,17930,17940,17920,1398
|
|
20240216,120800,25497286790,17930,17920,17930,17910,2614
|
|
20240216,120700,25450444000,17920,17920,17920,17910,181
|
|
20240216,120600,25447201070,17920,17920,17920,17910,1127
|
|
20240216,120500,25427011200,17920,17930,17930,17920,2497
|
|
20240216,120400,25382264900,17930,17930,17930,17920,1961
|
|
20240216,120300,25347117950,17920,17930,17930,17920,1449
|
|
20240216,120200,25321142140,17930,17940,17940,17920,973
|
|
20240216,120100,25303692190,17940,17940,17940,17930,1113
|
|
20240216,120000,25283730010,17940,17920,17940,17920,1503
|
|
20240216,115900,25256783430,17920,17920,17930,17920,1099
|
|
20240216,115800,25237087600,17920,17920,17920,17910,664
|
|
20240216,115700,25225190670,17920,17920,17920,17910,1032
|
|
20240216,115600,25206701830,17920,17920,17920,17910,3288
|
|
20240216,115500,25147803590,17920,17930,17930,17920,3410
|
|
20240216,115400,25086695760,17930,17930,17930,17920,1046
|
|
20240216,115300,25067946080,17930,17920,17930,17920,1823
|
|
20240216,115200,25035269680,17920,17920,17930,17920,1050
|
|
20240216,115100,25016452280,17930,17940,17940,17920,3582
|
|
20240216,115000,24952225600,17930,17940,17950,17930,2081
|
|
20240216,114900,24914888660,17940,17930,17940,17930,2108
|
|
20240216,114800,24877090840,17930,17940,17940,17930,582
|
|
20240216,114700,24866652680,17940,17930,17940,17920,889
|
|
20240216,114600,24850713510,17930,17960,17960,17910,31374
|
|
20240216,114500,24288047670,17960,17990,17990,17960,10743
|
|
20240216,114400,24095005020,17990,17990,17990,17980,285
|
|
20240216,114300,24089878930,17990,17980,17990,17980,1586
|
|
20240216,114200,24061356030,17990,17990,17990,17980,216
|
|
20240216,114100,24057470430,17980,17980,17990,17980,767
|
|
20240216,114000,24043678170,17980,17990,18000,17980,1445
|
|
20240216,113900,24017689550,17980,17980,18000,17980,3652
|
|
20240216,113800,23952020910,17980,17970,17990,17970,654
|
|
20240216,113700,23940265560,17980,17980,17990,17970,868
|
|
20240216,113600,23924659010,17980,17990,17990,17980,1101
|
|
20240216,113500,23904861720,17990,17990,17990,17980,297
|
|
20240216,113400,23899520270,17990,17990,17990,17980,438
|
|
20240216,113300,23891643540,17980,17980,17990,17980,857
|
|
20240216,113200,23876234640,17990,17990,17990,17980,869
|
|
20240216,113100,23860605170,17990,17990,18000,17980,2676
|
|
20240216,113000,23812469140,17990,17970,17990,17960,893
|
|
20240216,112900,23796418730,17960,17970,17970,17960,799
|
|
20240216,112800,23782067520,17970,17960,17970,17950,2769
|
|
20240216,112700,23732338080,17970,17980,17980,17970,2208
|
|
20240216,112600,23692651120,17990,17970,17990,17960,924
|
|
20240216,112500,23676042880,17970,17990,17990,17950,16249
|
|
20240216,112400,23384071430,18000,17990,18000,17990,1575
|
|
20240216,112300,23355733080,18000,17990,18000,17990,1554
|
|
20240216,112200,23327768900,17990,17990,18000,17990,2317
|
|
20240216,112100,23286082660,17990,18000,18010,17990,4504
|
|
20240216,112000,23205016380,18010,18020,18020,18000,3261
|
|
20240216,111900,23146284970,18020,18030,18030,18020,1006
|
|
20240216,111800,23128156220,18030,18050,18060,18030,3499
|
|
20240216,111700,23065030260,18060,18060,18060,18050,2098
|
|
20240216,111600,23027141690,18050,18060,18060,18050,2176
|
|
20240216,111500,22987852270,18060,18050,18060,18040,4244
|
|
20240216,111400,22911253580,18040,18030,18050,18030,2203
|
|
20240216,111300,22871520900,18030,18040,18040,18030,524
|
|
20240216,111200,22862070720,18030,18020,18030,18000,5898
|
|
20240216,111100,22755873650,18020,18040,18040,18020,2201
|
|
20240216,111000,22716186200,18040,18050,18050,18040,1791
|
|
20240216,110900,22683869780,18050,18070,18070,18050,2886
|
|
20240216,110800,22631770970,18070,18090,18090,18070,1097
|
|
20240216,110700,22611941620,18090,18090,18100,18080,1534
|
|
20240216,110600,22584196430,18100,18120,18130,18090,4463
|
|
20240216,110500,22503365300,18120,18130,18140,18120,1795
|
|
20240216,110400,22470821830,18130,18120,18130,18110,1948
|
|
20240216,110300,22435525640,18130,18130,18140,18120,3717
|
|
20240216,110200,22368140290,18130,18120,18130,18100,2715
|
|
20240216,110100,22318942330,18120,18120,18130,18100,2507
|
|
20240216,110000,22273531730,18120,18100,18130,18100,4062
|
|
20240216,105900,22199952750,18110,18110,18110,18090,6376
|
|
20240216,105800,22084536910,18100,18100,18110,18090,6833
|
|
20240216,105700,21960867670,18100,18060,18100,18060,5079
|
|
20240216,105600,21868998680,18060,18040,18060,18040,1747
|
|
20240216,105500,21837467960,18050,18040,18050,18040,1133
|
|
20240216,105400,21817024910,18040,18020,18050,18020,1118
|
|
20240216,105300,21796860840,18020,18010,18030,18010,1214
|
|
20240216,105200,21774986410,18020,18030,18030,18010,1268
|
|
20240216,105100,21752132610,18030,18040,18040,18020,2600
|
|
20240216,105000,21705245240,18030,18000,18040,18000,5697
|
|
20240216,104900,21602624550,17990,17990,18000,17980,1697
|
|
20240216,104800,21572097500,17990,17990,17990,17970,245
|
|
20240216,104700,21567690580,17970,17950,17970,17950,2055
|
|
20240216,104600,21530782710,17960,17990,17990,17950,9405
|
|
20240216,104500,21361793580,17990,18000,18000,17990,529
|
|
20240216,104400,21352274910,17990,17980,18000,17970,4789
|
|
20240216,104300,21266150060,17980,17990,17990,17960,3990
|
|
20240216,104200,21194439670,17980,17990,17990,17980,3115
|
|
20240216,104100,21138427990,17980,17990,18000,17980,1978
|
|
20240216,104000,21102856620,17990,17990,18000,17980,1061
|
|
20240216,103900,21083769000,17990,18010,18010,17980,10179
|
|
20240216,103800,20900607350,18010,18040,18040,18000,4428
|
|
20240216,103700,20820896050,18020,18010,18020,18000,3716
|
|
20240216,103600,20753959450,18010,18030,18030,18000,7808
|
|
20240216,103500,20613307180,18030,18070,18080,18030,6263
|
|
20240216,103400,20500261630,18070,18070,18090,18070,2992
|
|
20240216,103300,20446175060,18070,18070,18070,18060,536
|
|
20240216,103200,20436492250,18070,18070,18070,18060,893
|
|
20240216,103100,20420362170,18060,18070,18070,18060,1220
|
|
20240216,103000,20398327340,18070,18070,18080,18060,1421
|
|
20240216,102900,20372653520,18070,18080,18080,18060,1723
|
|
20240216,102800,20341517860,18080,18080,18080,18070,4773
|
|
20240216,102700,20255224030,18090,18080,18090,18070,964
|
|
20240216,102600,20237795470,18080,18100,18100,18070,2485
|
|
20240216,102500,20192840980,18090,18070,18090,18070,2404
|
|
20240216,102400,20149370440,18070,18080,18090,18060,2239
|
|
20240216,102300,20108906300,18090,18090,18090,18070,2523
|
|
20240216,102200,20063304380,18090,18070,18090,18060,2329
|
|
20240216,102100,20021217630,18070,18060,18080,18050,774
|
|
20240216,102000,20007241250,18060,18050,18060,18050,269
|
|
20240216,101900,20002383620,18050,18050,18060,18040,3176
|
|
20240216,101800,19945063640,18040,18060,18070,18040,3914
|
|
20240216,101700,19874401320,18060,18050,18060,18040,1454
|
|
20240216,101600,19848148900,18050,18030,18050,18020,1306
|
|
20240216,101500,19824594830,18030,18020,18050,18020,2051
|
|
20240216,101400,19787620320,18020,18010,18020,18000,3292
|
|
20240216,101300,19728350110,18010,18030,18030,18010,4651
|
|
20240216,101200,19644571020,18020,18020,18030,18010,1111
|
|
20240216,101100,19624555380,18010,18030,18050,18010,9909
|
|
20240216,101000,19445948700,18030,18040,18050,18030,3092
|
|
20240216,100900,19390179640,18040,18020,18050,18020,875
|
|
20240216,100800,19374401930,18020,18090,18110,18020,11194
|
|
20240216,100700,19172063650,18090,18090,18100,18090,3145
|
|
20240216,100600,19115159160,18090,18070,18100,18050,6276
|
|
20240216,100500,19001768930,18070,17990,18090,17990,9231
|
|
20240216,100400,18835145780,17990,17950,17990,17940,2861
|
|
20240216,100300,18783786820,17950,17960,18000,17920,8169
|
|
20240216,100200,18637078130,17970,17950,17970,17930,18299
|
|
20240216,100100,18308856620,17960,17970,17970,17950,8874
|
|
20240216,100000,18149511420,17970,17990,17990,17970,6238
|
|
20240216,095900,18037358120,17990,17970,18000,17970,11320
|
|
20240216,095800,17833680840,17980,17960,17990,17960,2640
|
|
20240216,095700,17786230200,17960,17940,17980,17930,8639
|
|
20240216,095600,17631206240,17950,17940,17960,17940,7304
|
|
20240216,095500,17500142490,17940,17960,17960,17940,13438
|
|
20240216,095400,17258987810,17960,17990,18000,17950,8125
|
|
20240216,095300,17112982720,17990,18000,18000,17970,5417
|
|
20240216,095200,17015566980,17990,18020,18020,17980,5551
|
|
20240216,095100,16915676680,18010,18000,18030,18000,3326
|
|
20240216,095000,16855755120,18010,17990,18010,17980,7782
|
|
20240216,094900,16715698610,17980,17970,17990,17940,15812
|
|
20240216,094800,16431739620,17970,17980,17980,17960,14653
|
|
20240216,094700,16168531780,17980,17990,18000,17970,17390
|
|
20240216,094600,15855821650,17990,18030,18030,17980,15936
|
|
20240216,094500,15568913430,18020,18010,18030,18000,7085
|
|
20240216,094400,15441264010,18020,18000,18020,17960,53363
|
|
20240216,094300,14480966080,18000,18120,18120,18000,47866
|
|
20240216,094200,13617315460,18130,18200,18210,18130,12008
|
|
20240216,094100,13399223850,18210,18250,18250,18180,8471
|
|
20240216,094000,13244965430,18250,18230,18260,18220,7764
|
|
20240216,093900,13103367120,18230,18190,18240,18190,4278
|
|
20240216,093800,13025460010,18200,18190,18210,18190,5020
|
|
20240216,093700,12934111580,18190,18140,18190,18130,13106
|
|
20240216,093600,12696235620,18140,18170,18170,18140,13359
|
|
20240216,093500,12453776340,18180,18110,18190,18110,8268
|
|
20240216,093400,12303802800,18110,18070,18140,18070,15119
|
|
20240216,093300,12030126080,18100,18120,18140,18060,16850
|
|
20240216,093200,11725329340,18100,18160,18160,18080,34430
|
|
20240216,093100,11101802450,18150,18160,18190,18140,15146
|
|
20240216,093000,10826767130,18160,18230,18230,18160,45126
|
|
20240216,092900,10005809700,18230,18220,18240,18210,16774
|
|
20240216,092800,9700219660,18230,18250,18250,18220,8932
|
|
20240216,092700,9537358060,18250,18260,18280,18230,14409
|
|
20240216,092600,9274386750,18260,18310,18310,18250,13950
|
|
20240216,092500,9019348830,18300,18330,18330,18300,25986
|
|
20240216,092400,8543529960,18320,18370,18380,18320,7204
|
|
20240216,092300,8411373840,18370,18320,18380,18310,7214
|
|
20240216,092200,8279135310,18320,18350,18360,18320,11467
|
|
20240216,092100,8068901900,18350,18380,18390,18330,22833
|
|
20240216,092000,7649860640,18380,18450,18450,18380,11472
|
|
20240216,091900,7438872770,18450,18370,18450,18360,7450
|
|
20240216,091800,7301939750,18370,18380,18390,18360,7807
|
|
20240216,091700,7158472080,18390,18360,18400,18350,10204
|
|
20240216,091600,6971109400,18360,18440,18460,18360,16347
|
|
20240216,091500,6670377470,18440,18390,18460,18380,8595
|
|
20240216,091400,6512186270,18380,18360,18400,18350,11002
|
|
20240216,091300,6310080590,18360,18380,18390,18350,8699
|
|
20240216,091200,6150305860,18380,18510,18510,18380,16804
|
|
20240216,091100,5840419650,18510,18570,18570,18510,11705
|
|
20240216,091000,5623434120,18560,18660,18670,18540,17172
|
|
20240216,090900,5304364190,18660,18550,18660,18550,9875
|
|
20240216,090800,5120830100,18550,18520,18560,18520,10662
|
|
20240216,090700,4923154410,18500,18370,18520,18350,11012
|
|
20240216,090600,4720258650,18370,18400,18400,18330,33164
|
|
20240216,090500,4111346830,18400,18360,18410,18330,25081
|
|
20240216,090400,3650758840,18370,18470,18500,18350,25653
|
|
20240216,090300,3178377990,18470,18500,18590,18360,22299
|
|
20240216,090200,2767080830,18500,18700,18770,18420,59272
|
|
20240216,090100,1662068320,18710,18650,18730,18640,22548
|
|
20240216,090000,1241097020,18710,18740,18770,18650,66134
|