598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185500,34088149610,17750,17750,17750,17750,82427
|
|
20240214,185400,34088149610,17750,17750,17750,17750,0
|
|
20240214,185300,34088149610,17750,17750,17750,17750,0
|
|
20240214,185200,34088149610,17750,17750,17750,17750,0
|
|
20240214,185100,34088149610,17750,17750,17750,17750,0
|
|
20240214,185000,34088149610,17750,17750,17750,17750,0
|
|
20240214,184900,34088149610,17750,17750,17750,17750,0
|
|
20240214,184800,34088149610,17750,17750,17750,17750,0
|
|
20240214,184700,34088149610,17750,17750,17750,17750,0
|
|
20240214,184600,34088149610,17750,17750,17750,17750,0
|
|
20240214,184500,34088149610,17750,17750,17750,17750,0
|
|
20240214,184400,34088149610,17750,17750,17750,17750,0
|
|
20240214,184300,34088149610,17750,17750,17750,17750,0
|
|
20240214,184200,34088149610,17750,17750,17750,17750,0
|
|
20240214,184100,34088149610,17750,17750,17750,17750,0
|
|
20240214,184000,34088149610,17750,17750,17750,17750,0
|
|
20240214,183900,34088149610,17750,17750,17750,17750,0
|
|
20240214,183800,34088149610,17750,17750,17750,17750,0
|
|
20240214,183700,34088149610,17750,17750,17750,17750,0
|
|
20240214,183600,34088149610,17750,17750,17750,17750,0
|
|
20240214,183500,34088149610,17750,17750,17750,17750,0
|
|
20240214,183400,34088149610,17750,17750,17750,17750,0
|
|
20240214,183300,34088149610,17750,17750,17750,17750,0
|
|
20240214,183200,34088149610,17750,17750,17750,17750,0
|
|
20240214,183100,34088149610,17750,17750,17750,17750,0
|
|
20240214,183000,34088149610,17750,17750,17750,17750,0
|
|
20240214,182900,34088149610,17750,17750,17750,17750,0
|
|
20240214,182800,34088149610,17750,17750,17750,17750,0
|
|
20240214,182700,34088149610,17750,17750,17750,17750,0
|
|
20240214,182600,34088149610,17750,17750,17750,17750,0
|
|
20240214,182500,34088149610,17750,17750,17750,17750,82427
|
|
20240214,182400,34088149610,17750,17750,17750,17750,0
|
|
20240214,182300,34088149610,17750,17750,17750,17750,0
|
|
20240214,182200,34088149610,17750,17750,17750,17750,0
|
|
20240214,182100,34088149610,17750,17750,17750,17750,0
|
|
20240214,182000,34088149610,17750,17750,17750,17750,0
|
|
20240214,181900,34088149610,17750,17750,17750,17750,0
|
|
20240214,181800,34088149610,17750,17750,17750,17750,0
|
|
20240214,181700,34088149610,17750,17750,17750,17750,0
|
|
20240214,181600,34088149610,17750,17750,17750,17750,0
|
|
20240214,181500,34088149610,17750,17750,17750,17750,0
|
|
20240214,181400,34088149610,17750,17750,17750,17750,0
|
|
20240214,181300,34088149610,17750,17750,17750,17750,0
|
|
20240214,181200,34088149610,17750,17750,17750,17750,0
|
|
20240214,181100,34088149610,17750,17750,17750,17750,0
|
|
20240214,181000,34088149610,17750,17750,17750,17750,0
|
|
20240214,180900,34088149610,17750,17750,17750,17750,0
|
|
20240214,180800,34088149610,17750,17750,17750,17750,0
|
|
20240214,180700,34088149610,17750,17750,17750,17750,0
|
|
20240214,180600,34088149610,17750,17750,17750,17750,0
|
|
20240214,180500,34088149610,17750,17750,17750,17750,0
|
|
20240214,180400,34088149610,17750,17750,17750,17750,0
|
|
20240214,180300,34088149610,17750,17750,17750,17750,0
|
|
20240214,180200,34088149610,17750,17750,17750,17750,0
|
|
20240214,180100,34088149610,17750,17750,17750,17750,0
|
|
20240214,180000,34088149610,17750,17750,17750,17750,0
|
|
20240214,175900,34088149610,17750,17750,17750,17750,0
|
|
20240214,175800,34088149610,17750,17750,17750,17750,0
|
|
20240214,175700,34088149610,17750,17750,17750,17750,0
|
|
20240214,175600,34088149610,17750,17750,17750,17750,0
|
|
20240214,175500,34088149610,17750,17750,17750,17750,82427
|
|
20240214,175400,34088149610,17750,17750,17750,17750,0
|
|
20240214,175300,34088149610,17750,17750,17750,17750,0
|
|
20240214,175200,34088149610,17750,17750,17750,17750,0
|
|
20240214,175100,34088149610,17750,17750,17750,17750,0
|
|
20240214,175000,34088149610,17750,17750,17750,17750,0
|
|
20240214,174900,34088149610,17750,17750,17750,17750,0
|
|
20240214,174800,34088149610,17750,17750,17750,17750,0
|
|
20240214,174700,34088149610,17750,17750,17750,17750,0
|
|
20240214,174600,34088149610,17750,17750,17750,17750,0
|
|
20240214,174500,34088149610,17750,17750,17750,17750,0
|
|
20240214,174400,34088149610,17750,17750,17750,17750,0
|
|
20240214,174300,34088149610,17750,17750,17750,17750,0
|
|
20240214,174200,34088149610,17750,17750,17750,17750,0
|
|
20240214,174100,34088149610,17750,17750,17750,17750,0
|
|
20240214,174000,34088149610,17750,17750,17750,17750,0
|
|
20240214,173900,34088149610,17750,17750,17750,17750,0
|
|
20240214,173800,34088149610,17750,17750,17750,17750,0
|
|
20240214,173700,34088149610,17750,17750,17750,17750,0
|
|
20240214,173600,34088149610,17750,17750,17750,17750,0
|
|
20240214,173500,34088149610,17750,17750,17750,17750,0
|
|
20240214,173400,34088149610,17750,17750,17750,17750,0
|
|
20240214,173300,34088149610,17750,17750,17750,17750,0
|
|
20240214,173200,34088149610,17750,17750,17750,17750,0
|
|
20240214,173100,34088149610,17750,17750,17750,17750,0
|
|
20240214,173000,34088149610,17750,17750,17750,17750,0
|
|
20240214,172900,34088149610,17750,17750,17750,17750,0
|
|
20240214,172800,34088149610,17750,17750,17750,17750,0
|
|
20240214,172700,34088149610,17750,17750,17750,17750,0
|
|
20240214,172600,34088149610,17750,17750,17750,17750,0
|
|
20240214,172500,34088149610,17750,17750,17750,17750,82427
|
|
20240214,172400,34088149610,17750,17750,17750,17750,0
|
|
20240214,172300,34088149610,17750,17750,17750,17750,0
|
|
20240214,172200,34088149610,17750,17750,17750,17750,0
|
|
20240214,172100,34088149610,17750,17750,17750,17750,0
|
|
20240214,172000,34088149610,17750,17750,17750,17750,0
|
|
20240214,171900,34088149610,17750,17750,17750,17750,0
|
|
20240214,171800,34088149610,17750,17750,17750,17750,0
|
|
20240214,171700,34088149610,17750,17750,17750,17750,0
|
|
20240214,171600,34088149610,17750,17750,17750,17750,0
|
|
20240214,171500,34088149610,17750,17750,17750,17750,0
|
|
20240214,171400,34088149610,17750,17750,17750,17750,0
|
|
20240214,171300,34088149610,17750,17750,17750,17750,0
|
|
20240214,171200,34088149610,17750,17750,17750,17750,0
|
|
20240214,171100,34088149610,17750,17750,17750,17750,0
|
|
20240214,171000,34088149610,17750,17750,17750,17750,0
|
|
20240214,170900,34088149610,17750,17750,17750,17750,0
|
|
20240214,170800,34088149610,17750,17750,17750,17750,0
|
|
20240214,170700,34088149610,17750,17750,17750,17750,0
|
|
20240214,170600,34088149610,17750,17750,17750,17750,0
|
|
20240214,170500,34088149610,17750,17750,17750,17750,0
|
|
20240214,170400,34088149610,17750,17750,17750,17750,0
|
|
20240214,170300,34088149610,17750,17750,17750,17750,0
|
|
20240214,170200,34088149610,17750,17750,17750,17750,0
|
|
20240214,170100,34088149610,17750,17750,17750,17750,0
|
|
20240214,170000,34088149610,17750,17750,17750,17750,0
|
|
20240214,165900,34088149610,17750,17750,17750,17750,0
|
|
20240214,165800,34088149610,17750,17750,17750,17750,0
|
|
20240214,165700,34088149610,17750,17750,17750,17750,0
|
|
20240214,165600,34088149610,17750,17750,17750,17750,0
|
|
20240214,165500,34088149610,17750,17750,17750,17750,82427
|
|
20240214,165400,34088149610,17750,17750,17750,17750,0
|
|
20240214,165300,34088149610,17750,17750,17750,17750,0
|
|
20240214,165200,34088149610,17750,17750,17750,17750,0
|
|
20240214,165100,34088149610,17750,17750,17750,17750,0
|
|
20240214,165000,34088149610,17750,17750,17750,17750,0
|
|
20240214,164900,34088149610,17750,17750,17750,17750,0
|
|
20240214,164800,34088149610,17750,17750,17750,17750,0
|
|
20240214,164700,34088149610,17750,17750,17750,17750,0
|
|
20240214,164600,34088149610,17750,17750,17750,17750,0
|
|
20240214,164500,34088149610,17750,17750,17750,17750,0
|
|
20240214,164400,34088149610,17750,17750,17750,17750,0
|
|
20240214,164300,34088149610,17750,17750,17750,17750,0
|
|
20240214,164200,34088149610,17750,17750,17750,17750,0
|
|
20240214,164100,34088149610,17750,17750,17750,17750,0
|
|
20240214,164000,34088149610,17750,17750,17750,17750,0
|
|
20240214,163900,34088149610,17750,17750,17750,17750,0
|
|
20240214,163800,34088149610,17750,17750,17750,17750,0
|
|
20240214,163700,34088149610,17750,17750,17750,17750,0
|
|
20240214,163600,34088149610,17750,17750,17750,17750,0
|
|
20240214,163500,34088149610,17750,17750,17750,17750,0
|
|
20240214,163400,34088149610,17750,17750,17750,17750,0
|
|
20240214,163300,34088149610,17750,17750,17750,17750,0
|
|
20240214,163200,34088149610,17750,17750,17750,17750,0
|
|
20240214,163100,34088149610,17750,17750,17750,17750,0
|
|
20240214,163000,34088149610,17750,17750,17750,17750,0
|
|
20240214,162900,34088149610,17750,17750,17750,17750,0
|
|
20240214,162800,34088149610,17750,17750,17750,17750,0
|
|
20240214,162700,34088149610,17750,17750,17750,17750,0
|
|
20240214,162600,34088149610,17750,17750,17750,17750,0
|
|
20240214,162500,34088149610,17750,17750,17750,17750,82427
|
|
20240214,162400,34088149610,17750,17750,17750,17750,0
|
|
20240214,162300,34088149610,17750,17750,17750,17750,0
|
|
20240214,162200,34088149610,17750,17750,17750,17750,0
|
|
20240214,162100,34088149610,17750,17750,17750,17750,0
|
|
20240214,162000,34088149610,17750,17750,17750,17750,0
|
|
20240214,161900,34088149610,17750,17750,17750,17750,0
|
|
20240214,161800,34088149610,17750,17750,17750,17750,0
|
|
20240214,161700,34088149610,17750,17750,17750,17750,0
|
|
20240214,161600,34088149610,17750,17750,17750,17750,0
|
|
20240214,161500,34088149610,17750,17750,17750,17750,0
|
|
20240214,161400,34088149610,17750,17750,17750,17750,0
|
|
20240214,161300,34088149610,17750,17750,17750,17750,0
|
|
20240214,161200,34088149610,17750,17750,17750,17750,0
|
|
20240214,161100,34088149610,17750,17750,17750,17750,0
|
|
20240214,161000,34088149610,17750,17750,17750,17750,0
|
|
20240214,160900,34088149610,17750,17750,17750,17750,0
|
|
20240214,160800,34088149610,17750,17750,17750,17750,0
|
|
20240214,160700,34088149610,17750,17750,17750,17750,0
|
|
20240214,160600,34088149610,17750,17750,17750,17750,0
|
|
20240214,160500,34088149610,17750,17750,17750,17750,0
|
|
20240214,160400,34088149610,17750,17750,17750,17750,0
|
|
20240214,160300,34088149610,17750,17750,17750,17750,0
|
|
20240214,160200,34088149610,17750,17750,17750,17750,0
|
|
20240214,160100,34088149610,17750,17750,17750,17750,0
|
|
20240214,160000,34088149610,17750,17750,17750,17750,0
|
|
20240214,155900,34088149610,17750,17750,17750,17750,0
|
|
20240214,155800,34088149610,17750,17750,17750,17750,0
|
|
20240214,155700,34088149610,17750,17750,17750,17750,0
|
|
20240214,155600,34088149610,17750,17750,17750,17750,0
|
|
20240214,155500,34088149610,17750,17750,17750,17750,82427
|
|
20240214,155400,34088149610,17750,17750,17750,17750,0
|
|
20240214,155300,34088149610,17750,17750,17750,17750,0
|
|
20240214,155200,34088149610,17750,17750,17750,17750,0
|
|
20240214,155100,34088149610,17750,17750,17750,17750,0
|
|
20240214,155000,34088149610,17750,17750,17750,17750,0
|
|
20240214,154900,34088149610,17750,17750,17750,17750,0
|
|
20240214,154800,34088149610,17750,17750,17750,17750,0
|
|
20240214,154700,34088149610,17750,17750,17750,17750,0
|
|
20240214,154600,34088149610,17750,17750,17750,17750,0
|
|
20240214,154500,34088149610,17750,17750,17750,17750,0
|
|
20240214,154400,34088149610,17750,17750,17750,17750,0
|
|
20240214,154300,34088149610,17750,17750,17750,17750,0
|
|
20240214,154200,34088149610,17750,17750,17750,17750,0
|
|
20240214,154100,34088149610,17750,17750,17750,17750,0
|
|
20240214,154000,34088149610,17750,17750,17750,17750,0
|
|
20240214,153900,34088149610,17750,17750,17750,17750,0
|
|
20240214,153800,34088149610,17750,17750,17750,17750,0
|
|
20240214,153700,34088149610,17750,17750,17750,17750,0
|
|
20240214,153600,34088149610,17750,17750,17750,17750,0
|
|
20240214,153500,34088149610,17750,17750,17750,17750,0
|
|
20240214,153400,34088149610,17750,17750,17750,17750,0
|
|
20240214,153300,34088149610,17750,17750,17750,17750,0
|
|
20240214,153200,34088149610,17750,17750,17750,17750,0
|
|
20240214,153100,34088149610,17750,17750,17750,17750,0
|
|
20240214,153000,34088149610,17750,17750,17750,17750,82427
|
|
20240214,152900,32625070360,17780,17780,17780,17780,0
|
|
20240214,152800,32625070360,17780,17780,17780,17780,0
|
|
20240214,152700,32625070360,17780,17780,17780,17780,0
|
|
20240214,152600,32625070360,17780,17780,17780,17780,0
|
|
20240214,152500,32625070360,17780,17780,17780,17780,0
|
|
20240214,152400,32625070360,17780,17780,17780,17780,0
|
|
20240214,152300,32625070360,17780,17780,17780,17780,0
|
|
20240214,152200,32625070360,17780,17780,17780,17780,0
|
|
20240214,152100,32625070360,17780,17780,17780,17780,0
|
|
20240214,152000,32625070360,17780,17780,17780,17780,0
|
|
20240214,151900,32625070360,17780,17790,17800,17770,7944
|
|
20240214,151800,32483781680,17790,17780,17790,17770,6987
|
|
20240214,151700,32359571620,17780,17780,17790,17770,8297
|
|
20240214,151600,32212042920,17790,17770,17800,17770,4431
|
|
20240214,151500,32133211180,17790,17760,17790,17760,3134
|
|
20240214,151400,32077505960,17760,17780,17780,17760,4724
|
|
20240214,151300,31993549990,17770,17780,17790,17760,14359
|
|
20240214,151200,31738322520,17780,17790,17800,17780,5017
|
|
20240214,151100,31649085590,17780,17780,17800,17780,4518
|
|
20240214,151000,31568704410,17780,17780,17790,17770,6907
|
|
20240214,150900,31445872300,17780,17770,17780,17770,3516
|
|
20240214,150800,31383374220,17780,17770,17780,17760,3260
|
|
20240214,150700,31325435320,17770,17770,17780,17760,3403
|
|
20240214,150600,31264985900,17760,17770,17780,17760,4897
|
|
20240214,150500,31177957170,17770,17770,17780,17760,3870
|
|
20240214,150400,31109189740,17760,17770,17770,17760,4154
|
|
20240214,150300,31035386520,17770,17790,17790,17770,7367
|
|
20240214,150200,30904400310,17780,17790,17800,17780,4861
|
|
20240214,150100,30817932910,17790,17780,17800,17780,3723
|
|
20240214,150000,30751699640,17790,17790,17800,17780,4372
|
|
20240214,145900,30673934460,17800,17800,17800,17780,2477
|
|
20240214,145800,30629847130,17780,17760,17800,17760,4152
|
|
20240214,145700,30556049240,17770,17760,17770,17760,4783
|
|
20240214,145600,30471064950,17770,17760,17770,17760,2115
|
|
20240214,145500,30433493830,17770,17770,17780,17760,8274
|
|
20240214,145400,30286466590,17780,17810,17820,17780,26745
|
|
20240214,145300,29810484190,17820,17810,17820,17800,3277
|
|
20240214,145200,29752110840,17820,17810,17820,17800,2864
|
|
20240214,145100,29701098160,17810,17800,17820,17800,3760
|
|
20240214,145000,29634135650,17820,17800,17820,17800,4503
|
|
20240214,144900,29553937710,17810,17820,17820,17800,5324
|
|
20240214,144800,29459114330,17820,17820,17830,17800,4841
|
|
20240214,144700,29372878960,17820,17800,17820,17800,1993
|
|
20240214,144600,29337368900,17810,17810,17820,17800,4450
|
|
20240214,144500,29258110530,17810,17810,17820,17800,2538
|
|
20240214,144400,29212897350,17820,17810,17820,17800,3420
|
|
20240214,144300,29151980540,17820,17810,17820,17800,3926
|
|
20240214,144200,29082043720,17810,17810,17820,17800,4469
|
|
20240214,144100,29002447830,17810,17810,17820,17800,4876
|
|
20240214,144000,28915599290,17810,17810,17810,17800,3180
|
|
20240214,143900,28858967480,17810,17800,17810,17790,7817
|
|
20240214,143800,28719823880,17790,17800,17800,17790,1154
|
|
20240214,143700,28699285650,17790,17780,17800,17780,3940
|
|
20240214,143600,28629188920,17790,17780,17800,17780,3627
|
|
20240214,143500,28564665030,17780,17780,17790,17770,1090
|
|
20240214,143400,28545284920,17780,17780,17780,17770,2965
|
|
20240214,143300,28492572140,17770,17780,17780,17770,4622
|
|
20240214,143200,28410434970,17780,17760,17780,17760,2963
|
|
20240214,143100,28357782760,17760,17780,17780,17760,7608
|
|
20240214,143000,28222576000,17780,17780,17790,17770,2523
|
|
20240214,142900,28177719350,17790,17780,17790,17780,3268
|
|
20240214,142800,28119606230,17790,17780,17790,17770,3339
|
|
20240214,142700,28060233550,17780,17780,17790,17770,2994
|
|
20240214,142600,28006999580,17780,17780,17790,17770,4356
|
|
20240214,142500,27929556780,17780,17780,17790,17770,3522
|
|
20240214,142400,27866942160,17780,17780,17780,17760,2227
|
|
20240214,142300,27827365490,17780,17770,17780,17760,1911
|
|
20240214,142200,27793405600,17770,17760,17770,17750,3225
|
|
20240214,142100,27736123960,17770,17770,17780,17760,2336
|
|
20240214,142000,27694627210,17770,17770,17770,17750,6453
|
|
20240214,141900,27580028140,17770,17760,17770,17760,2632
|
|
20240214,141800,27533277940,17770,17780,17780,17760,2508
|
|
20240214,141700,27488708630,17780,17790,17800,17780,4565
|
|
20240214,141600,27407525640,17790,17800,17800,17790,5225
|
|
20240214,141500,27314567960,17790,17820,17820,17790,11555
|
|
20240214,141400,27108807630,17820,17810,17820,17810,2268
|
|
20240214,141300,27068397130,17810,17820,17820,17810,2925
|
|
20240214,141200,27016282200,17820,17820,17820,17810,3220
|
|
20240214,141100,26958906260,17820,17820,17820,17810,2251
|
|
20240214,141000,26918798600,17820,17820,17820,17810,4667
|
|
20240214,140900,26835661870,17810,17820,17820,17810,5144
|
|
20240214,140800,26744000420,17810,17820,17820,17810,2825
|
|
20240214,140700,26693661950,17820,17810,17820,17810,2979
|
|
20240214,140600,26640588180,17810,17800,17820,17800,4971
|
|
20240214,140500,26552056680,17810,17810,17810,17800,1283
|
|
20240214,140400,26529213870,17810,17810,17810,17800,5584
|
|
20240214,140300,26429805740,17800,17790,17810,17790,4144
|
|
20240214,140200,26356036350,17800,17800,17800,17790,1088
|
|
20240214,140100,26336672720,17800,17790,17800,17790,1989
|
|
20240214,140000,26301272350,17790,17800,17800,17790,4801
|
|
20240214,135900,26215858300,17800,17800,17800,17790,1275
|
|
20240214,135800,26193171200,17790,17790,17800,17790,1685
|
|
20240214,135700,26163186150,17800,17790,17800,17790,1378
|
|
20240214,135600,26138663230,17800,17800,17800,17790,3143
|
|
20240214,135500,26082737290,17790,17810,17830,17790,17246
|
|
20240214,135400,25775569010,17810,17760,17820,17760,19831
|
|
20240214,135300,25422699810,17760,17770,17770,17760,2609
|
|
20240214,135200,25376344480,17770,17760,17780,17750,6551
|
|
20240214,135100,25259948900,17760,17750,17770,17750,2023
|
|
20240214,135000,25224020210,17760,17780,17780,17750,5707
|
|
20240214,134900,25122614860,17770,17760,17780,17750,3492
|
|
20240214,134800,25060582960,17750,17770,17780,17750,2768
|
|
20240214,134700,25011398930,17770,17760,17770,17760,2166
|
|
20240214,134600,24972923280,17760,17760,17770,17750,5275
|
|
20240214,134500,24879222360,17760,17760,17770,17750,2874
|
|
20240214,134400,24828178270,17760,17750,17760,17740,2406
|
|
20240214,134300,24785467620,17750,17740,17750,17730,5052
|
|
20240214,134200,24695824480,17740,17720,17740,17720,3671
|
|
20240214,134100,24630721300,17730,17720,17730,17720,3855
|
|
20240214,134000,24562375920,17720,17730,17730,17720,3087
|
|
20240214,133900,24507646630,17720,17730,17730,17720,3526
|
|
20240214,133800,24445164870,17730,17730,17730,17720,6036
|
|
20240214,133700,24338170350,17730,17720,17730,17710,9691
|
|
20240214,133600,24166442680,17720,17720,17730,17710,10487
|
|
20240214,133500,23980630380,17710,17720,17730,17710,5277
|
|
20240214,133400,23887122970,17720,17720,17730,17720,3258
|
|
20240214,133300,23829387780,17730,17710,17730,17710,5363
|
|
20240214,133200,23734343920,17710,17720,17720,17710,1575
|
|
20240214,133100,23706447410,17720,17710,17720,17710,2173
|
|
20240214,133000,23667955120,17710,17710,17720,17710,1464
|
|
20240214,132900,23642018060,17720,17720,17720,17710,2163
|
|
20240214,132800,23603698080,17720,17710,17720,17710,4952
|
|
20240214,132700,23515983180,17720,17710,17720,17710,3656
|
|
20240214,132600,23451204510,17720,17680,17720,17680,16248
|
|
20240214,132500,23163605440,17690,17680,17690,17680,2115
|
|
20240214,132400,23126209450,17690,17690,17690,17680,1641
|
|
20240214,132300,23097188440,17690,17680,17690,17670,1988
|
|
20240214,132200,23062029940,17670,17680,17690,17670,2373
|
|
20240214,132100,23020071510,17680,17680,17690,17670,3874
|
|
20240214,132000,22951579830,17680,17670,17690,17670,2292
|
|
20240214,131900,22911055070,17680,17680,17690,17670,3067
|
|
20240214,131800,22856830670,17680,17670,17680,17660,2155
|
|
20240214,131700,22818744750,17670,17660,17670,17650,2560
|
|
20240214,131600,22773528500,17660,17650,17660,17650,3360
|
|
20240214,131500,22714194960,17660,17660,17660,17650,1236
|
|
20240214,131400,22692368290,17660,17650,17660,17640,3943
|
|
20240214,131300,22622771450,17650,17650,17660,17640,5212
|
|
20240214,131200,22530789010,17640,17650,17650,17640,514
|
|
20240214,131100,22521717800,17650,17650,17650,17640,794
|
|
20240214,131000,22507708580,17640,17650,17650,17640,968
|
|
20240214,130900,22490625530,17650,17640,17650,17640,3553
|
|
20240214,130800,22427917770,17640,17640,17650,17640,1419
|
|
20240214,130700,22402885680,17650,17640,17650,17640,846
|
|
20240214,130600,22387957690,17650,17650,17650,17640,1325
|
|
20240214,130500,22364573860,17640,17640,17650,17640,2787
|
|
20240214,130400,22315408480,17640,17640,17650,17640,981
|
|
20240214,130300,22298099410,17640,17650,17650,17640,1472
|
|
20240214,130200,22272132160,17640,17650,17650,17640,2599
|
|
20240214,130100,22226279190,17650,17650,17660,17640,1937
|
|
20240214,130000,22192088610,17650,17660,17660,17640,4232
|
|
20240214,125900,22117418790,17660,17650,17660,17650,3088
|
|
20240214,125800,22062908670,17660,17650,17660,17640,1832
|
|
20240214,125700,22030574010,17650,17650,17650,17640,2603
|
|
20240214,125600,21984643970,17650,17620,17650,17620,2656
|
|
20240214,125500,21937805280,17630,17630,17630,17620,842
|
|
20240214,125400,21922962450,17620,17620,17620,17610,1457
|
|
20240214,125300,21897290320,17620,17620,17630,17610,1961
|
|
20240214,125200,21862739240,17620,17610,17620,17610,523
|
|
20240214,125100,21853525060,17600,17600,17620,17590,1129
|
|
20240214,125000,21833651590,17600,17610,17610,17590,2582
|
|
20240214,124900,21788201950,17610,17600,17650,17600,11763
|
|
20240214,124800,21580844630,17600,17570,17600,17570,22523
|
|
20240214,124700,21184695380,17570,17570,17580,17570,1841
|
|
20240214,124600,21152347790,17570,17580,17580,17570,1931
|
|
20240214,124500,21118416980,17580,17580,17580,17570,253
|
|
20240214,124400,21113969340,17580,17570,17580,17570,583
|
|
20240214,124300,21103723870,17580,17580,17580,17570,806
|
|
20240214,124200,21089557700,17570,17570,17580,17570,1131
|
|
20240214,124100,21069685340,17570,17580,17580,17570,3521
|
|
20240214,124000,21007815870,17580,17570,17580,17570,1828
|
|
20240214,123900,20975694960,17570,17580,17580,17570,1997
|
|
20240214,123800,20940593860,17570,17570,17580,17570,710
|
|
20240214,123700,20928114110,17580,17570,17580,17570,1061
|
|
20240214,123600,20909464160,17580,17570,17580,17560,5699
|
|
20240214,123500,20809333190,17570,17570,17570,17560,1638
|
|
20240214,123400,20780566600,17560,17570,17570,17560,559
|
|
20240214,123300,20770745510,17560,17570,17570,17560,554
|
|
20240214,123200,20761014980,17570,17570,17570,17560,1332
|
|
20240214,123100,20737617670,17570,17570,17570,17560,1950
|
|
20240214,123000,20703373530,17560,17570,17570,17560,596
|
|
20240214,122900,20692903350,17570,17560,17570,17560,3013
|
|
20240214,122800,20639979450,17560,17560,17570,17560,1431
|
|
20240214,122700,20614848720,17570,17520,17570,17520,12007
|
|
20240214,122600,20404201530,17530,17530,17530,17520,2685
|
|
20240214,122500,20357155870,17530,17530,17530,17520,624
|
|
20240214,122400,20346218350,17520,17530,17540,17520,1276
|
|
20240214,122300,20323847960,17540,17530,17540,17530,3772
|
|
20240214,122200,20257723740,17530,17540,17540,17530,2620
|
|
20240214,122100,20211788790,17540,17540,17540,17530,541
|
|
20240214,122000,20202300170,17540,17530,17540,17530,2020
|
|
20240214,121900,20166888580,17540,17540,17540,17530,1157
|
|
20240214,121800,20146599420,17540,17530,17540,17530,667
|
|
20240214,121700,20134903990,17530,17530,17530,17520,979
|
|
20240214,121600,20117742300,17530,17520,17530,17520,1403
|
|
20240214,121500,20093150080,17530,17540,17540,17520,2384
|
|
20240214,121400,20051361660,17540,17540,17540,17530,3087
|
|
20240214,121300,19997238870,17540,17540,17550,17540,1080
|
|
20240214,121200,19978293020,17540,17550,17550,17540,3123
|
|
20240214,121100,19923507420,17550,17550,17560,17550,633
|
|
20240214,121000,19912397270,17550,17550,17560,17540,2118
|
|
20240214,120900,19875223810,17540,17540,17550,17540,1608
|
|
20240214,120800,19847006730,17540,17540,17540,17530,3596
|
|
20240214,120700,19783933730,17540,17550,17550,17540,2862
|
|
20240214,120600,19733707280,17550,17560,17560,17550,2514
|
|
20240214,120500,19689576930,17560,17550,17560,17540,2422
|
|
20240214,120400,19647065570,17550,17540,17550,17530,1546
|
|
20240214,120300,19619940760,17540,17520,17540,17520,3124
|
|
20240214,120200,19565190870,17520,17520,17520,17510,2143
|
|
20240214,120100,19527651730,17510,17510,17520,17510,948
|
|
20240214,120000,19511048200,17510,17500,17510,17490,1847
|
|
20240214,115900,19478724360,17500,17500,17500,17490,845
|
|
20240214,115800,19463939320,17500,17510,17510,17490,1193
|
|
20240214,115700,19443061120,17500,17500,17510,17490,1112
|
|
20240214,115600,19423599530,17500,17510,17510,17490,3662
|
|
20240214,115500,19359523080,17500,17490,17510,17480,4712
|
|
20240214,115400,19277065960,17490,17490,17490,17480,437
|
|
20240214,115300,19269423200,17490,17490,17490,17480,1198
|
|
20240214,115200,19248472470,17490,17490,17490,17480,487
|
|
20240214,115100,19239955340,17490,17490,17490,17480,568
|
|
20240214,115000,19230024460,17480,17470,17490,17470,2632
|
|
20240214,114900,19184018180,17480,17480,17480,17470,3332
|
|
20240214,114800,19125793530,17470,17470,17480,17470,1617
|
|
20240214,114700,19097544100,17470,17470,17480,17460,4732
|
|
20240214,114600,19014874600,17480,17480,17480,17470,807
|
|
20240214,114500,19000769740,17490,17480,17490,17480,1004
|
|
20240214,114400,18983218840,17490,17490,17490,17480,1789
|
|
20240214,114300,18951944160,17490,17490,17490,17480,1102
|
|
20240214,114200,18932679390,17490,17490,17500,17470,958
|
|
20240214,114100,18915931740,17490,17470,17500,17460,8936
|
|
20240214,114000,18759762540,17480,17480,17480,17470,1751
|
|
20240214,113900,18729168040,17480,17480,17490,17480,3754
|
|
20240214,113800,18663546700,17490,17490,17500,17490,6931
|
|
20240214,113700,18542321990,17500,17500,17500,17490,530
|
|
20240214,113600,18533048920,17500,17500,17500,17490,845
|
|
20240214,113500,18518264290,17490,17500,17500,17490,426
|
|
20240214,113400,18510810810,17500,17500,17500,17490,356
|
|
20240214,113300,18504581200,17490,17500,17500,17490,928
|
|
20240214,113200,18488346900,17490,17500,17500,17490,1284
|
|
20240214,113100,18465883290,17500,17500,17510,17500,2353
|
|
20240214,113000,18424703970,17500,17510,17510,17500,694
|
|
20240214,112900,18412558260,17510,17510,17510,17500,147
|
|
20240214,112800,18409984440,17500,17510,17510,17500,1502
|
|
20240214,112700,18383697350,17500,17510,17510,17500,1658
|
|
20240214,112600,18354677150,17500,17510,17520,17500,2894
|
|
20240214,112500,18304003020,17510,17520,17520,17510,1600
|
|
20240214,112400,18275984700,17510,17510,17520,17510,349
|
|
20240214,112300,18269870750,17520,17510,17520,17510,912
|
|
20240214,112200,18253896040,17520,17520,17520,17510,1548
|
|
20240214,112100,18226788920,17520,17520,17520,17510,207
|
|
20240214,112000,18223162770,17520,17520,17520,17510,2015
|
|
20240214,111900,18187874050,17520,17510,17520,17500,827
|
|
20240214,111800,18173392700,17510,17510,17520,17500,1544
|
|
20240214,111700,18146353940,17510,17510,17510,17500,1103
|
|
20240214,111600,18127043830,17510,17530,17530,17500,3137
|
|
20240214,111500,18072101730,17530,17520,17530,17520,1163
|
|
20240214,111400,18051722810,17530,17550,17550,17520,1213
|
|
20240214,111300,18030448280,17550,17490,17550,17490,4982
|
|
20240214,111200,17943198510,17500,17480,17500,17480,2829
|
|
20240214,111100,17893706960,17480,17480,17490,17480,717
|
|
20240214,111000,17881172120,17480,17450,17490,17440,8445
|
|
20240214,110900,17733741650,17450,17450,17450,17440,1593
|
|
20240214,110800,17705947870,17450,17450,17450,17440,1451
|
|
20240214,110700,17680636370,17450,17450,17450,17440,2395
|
|
20240214,110600,17638863910,17440,17450,17450,17440,2042
|
|
20240214,110500,17603247750,17450,17450,17450,17440,2129
|
|
20240214,110400,17566113060,17440,17450,17450,17440,8558
|
|
20240214,110300,17416842930,17450,17450,17450,17440,1374
|
|
20240214,110200,17392868120,17450,17450,17450,17440,4641
|
|
20240214,110100,17311886440,17440,17440,17450,17440,1559
|
|
20240214,110000,17284686820,17450,17440,17450,17440,3500
|
|
20240214,105900,17223625890,17440,17450,17460,17430,14069
|
|
20240214,105800,16978231780,17450,17460,17460,17440,14752
|
|
20240214,105700,16720831260,17460,17470,17470,17450,11089
|
|
20240214,105600,16527222930,17470,17480,17480,17460,11383
|
|
20240214,105500,16328367380,17470,17470,17480,17460,3461
|
|
20240214,105400,16267899810,17470,17470,17480,17470,4087
|
|
20240214,105300,16196498740,17470,17470,17480,17460,3350
|
|
20240214,105200,16137970640,17470,17460,17480,17450,10959
|
|
20240214,105100,15946624210,17460,17490,17490,17450,32277
|
|
20240214,105000,15383062290,17490,17490,17500,17480,21013
|
|
20240214,104900,15015605180,17490,17510,17510,17490,12823
|
|
20240214,104800,14791210400,17500,17500,17510,17500,11821
|
|
20240214,104700,14584331910,17500,17520,17530,17500,23277
|
|
20240214,104600,14176786570,17520,17520,17530,17520,6122
|
|
20240214,104500,14069523570,17530,17530,17530,17520,2320
|
|
20240214,104400,14028867730,17530,17540,17550,17520,7474
|
|
20240214,104300,13897827830,17540,17540,17550,17540,2412
|
|
20240214,104200,13855519030,17540,17540,17550,17540,1726
|
|
20240214,104100,13825237850,17550,17550,17560,17540,2123
|
|
20240214,104000,13787983710,17560,17540,17560,17540,3476
|
|
20240214,103900,13726992390,17550,17560,17560,17540,4437
|
|
20240214,103800,13649124660,17560,17570,17570,17550,2499
|
|
20240214,103700,13605241770,17560,17570,17570,17550,2863
|
|
20240214,103600,13554962800,17560,17560,17560,17550,1317
|
|
20240214,103500,13531837440,17550,17560,17560,17550,2663
|
|
20240214,103400,13485085640,17560,17540,17560,17540,2463
|
|
20240214,103300,13441863300,17550,17550,17550,17540,1637
|
|
20240214,103200,13413147130,17550,17550,17560,17550,3921
|
|
20240214,103100,13344332150,17550,17550,17560,17550,1615
|
|
20240214,103000,13315980760,17560,17560,17560,17550,1224
|
|
20240214,102900,13294494420,17570,17550,17570,17550,890
|
|
20240214,102800,13278867520,17560,17550,17560,17540,2329
|
|
20240214,102700,13237993790,17550,17540,17550,17530,2574
|
|
20240214,102600,13192847730,17540,17540,17540,17530,2555
|
|
20240214,102500,13148047640,17530,17540,17540,17530,1250
|
|
20240214,102400,13126132290,17530,17540,17540,17530,1030
|
|
20240214,102300,13108073980,17540,17530,17540,17530,1881
|
|
20240214,102200,13075095710,17540,17520,17540,17520,1208
|
|
20240214,102100,13053916600,17530,17530,17540,17520,3066
|
|
20240214,102000,13000183190,17530,17540,17540,17520,3485
|
|
20240214,101900,12939093040,17540,17520,17550,17520,1379
|
|
20240214,101800,12914918030,17530,17550,17550,17520,7932
|
|
20240214,101700,12775835890,17540,17550,17550,17540,3847
|
|
20240214,101600,12708327000,17550,17560,17560,17550,2181
|
|
20240214,101500,12670043180,17550,17560,17570,17550,2235
|
|
20240214,101400,12630800450,17560,17570,17570,17550,5743
|
|
20240214,101300,12529956110,17570,17570,17580,17560,2085
|
|
20240214,101200,12493323360,17570,17570,17580,17560,2398
|
|
20240214,101100,12451190640,17570,17570,17570,17560,1068
|
|
20240214,101000,12432434370,17570,17560,17570,17550,2456
|
|
20240214,100900,12389317070,17560,17580,17580,17550,4405
|
|
20240214,100800,12311966630,17570,17570,17580,17560,2173
|
|
20240214,100700,12273782680,17560,17560,17580,17560,2805
|
|
20240214,100600,12224505590,17560,17560,17570,17550,2854
|
|
20240214,100500,12174381280,17560,17550,17570,17540,3841
|
|
20240214,100400,12106955830,17550,17520,17550,17520,12128
|
|
20240214,100300,11894287630,17530,17520,17530,17510,3136
|
|
20240214,100200,11839343850,17510,17520,17520,17510,11165
|
|
20240214,100100,11643767590,17520,17520,17520,17510,912
|
|
20240214,100000,11627795010,17520,17520,17520,17510,1738
|
|
20240214,095900,11597355010,17520,17510,17520,17510,3630
|
|
20240214,095800,11533784990,17510,17510,17510,17500,4829
|
|
20240214,095700,11449235760,17520,17520,17520,17510,1408
|
|
20240214,095600,11424576160,17520,17530,17530,17520,3390
|
|
20240214,095500,11365168100,17530,17530,17530,17520,677
|
|
20240214,095400,11353305050,17510,17530,17530,17510,3776
|
|
20240214,095300,11287158780,17530,17520,17530,17510,3103
|
|
20240214,095200,11232818550,17520,17540,17540,17500,2790
|
|
20240214,095100,11183920890,17540,17510,17540,17500,11053
|
|
20240214,095000,10990384090,17510,17510,17510,17500,3701
|
|
20240214,094900,10925608610,17510,17500,17510,17500,3114
|
|
20240214,094800,10871093090,17500,17510,17510,17500,3066
|
|
20240214,094700,10817437940,17500,17490,17510,17490,9717
|
|
20240214,094600,10647393440,17500,17500,17500,17490,6166
|
|
20240214,094500,10539540410,17500,17510,17520,17500,19962
|
|
20240214,094400,10190154800,17520,17520,17530,17510,4401
|
|
20240214,094300,10113063920,17520,17510,17520,17500,6209
|
|
20240214,094200,10004334600,17510,17520,17530,17500,7936
|
|
20240214,094100,9865366090,17530,17520,17530,17510,8061
|
|
20240214,094000,9724180060,17520,17560,17560,17510,9979
|
|
20240214,093900,9549343190,17560,17530,17560,17520,30632
|
|
20240214,093800,9012136730,17530,17520,17530,17520,3107
|
|
20240214,093700,8957687290,17530,17530,17540,17520,2809
|
|
20240214,093600,8908448790,17530,17530,17530,17520,1960
|
|
20240214,093500,8874092510,17530,17520,17530,17510,4808
|
|
20240214,093400,8789864960,17520,17550,17560,17510,12379
|
|
20240214,093300,8572855470,17560,17550,17560,17540,5224
|
|
20240214,093200,8481162970,17550,17530,17550,17530,2389
|
|
20240214,093100,8439252390,17530,17520,17550,17510,9205
|
|
20240214,093000,8277918250,17520,17500,17540,17490,21232
|
|
20240214,092900,7906161980,17500,17500,17510,17500,18587
|
|
20240214,092800,7580881910,17510,17510,17520,17500,17147
|
|
20240214,092700,7280748340,17520,17520,17520,17510,16644
|
|
20240214,092600,6989295710,17520,17520,17530,17510,9198
|
|
20240214,092500,6828146550,17520,17520,17530,17510,8631
|
|
20240214,092400,6676935520,17520,17550,17560,17520,6169
|
|
20240214,092300,6568736630,17560,17540,17570,17510,23456
|
|
20240214,092200,6157617820,17540,17560,17560,17530,18727
|
|
20240214,092100,5829004570,17560,17620,17620,17550,50999
|
|
20240214,092000,4931808450,17610,17650,17650,17610,16353
|
|
20240214,091900,4643627820,17640,17630,17650,17630,6515
|
|
20240214,091800,4528713730,17640,17640,17650,17620,6426
|
|
20240214,091700,4415428130,17640,17670,17680,17630,8693
|
|
20240214,091600,4261991710,17680,17670,17690,17670,5098
|
|
20240214,091500,4171862770,17670,17650,17700,17650,1701
|
|
20240214,091400,4141811310,17640,17670,17710,17640,6880
|
|
20240214,091300,4020270040,17680,17620,17680,17620,11202
|
|
20240214,091200,3822571610,17620,17640,17650,17610,24296
|
|
20240214,091100,3394317260,17650,17700,17710,17640,21642
|
|
20240214,091000,3011958040,17710,17760,17770,17700,19288
|
|
20240214,090900,2669977550,17750,17770,17780,17740,5387
|
|
20240214,090800,2574336390,17770,17710,17770,17700,7537
|
|
20240214,090700,2440742340,17710,17730,17730,17700,8081
|
|
20240214,090600,2297598170,17720,17800,17800,17720,11311
|
|
20240214,090500,2096633050,17790,17740,17820,17720,15200
|
|
20240214,090400,1826479680,17740,17680,17790,17670,10657
|
|
20240214,090300,1637692930,17670,17650,17690,17650,12916
|
|
20240214,090200,1409511860,17650,17640,17690,17630,18093
|
|
20240214,090100,1090151980,17620,17710,17710,17610,26412
|
|
20240214,090000,624435380,17710,17610,17750,17610,33275
|