598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185500,30832015770,17490,17490,17490,17490,90874
|
|
20240215,185400,30832015770,17490,17490,17490,17490,0
|
|
20240215,185300,30832015770,17490,17490,17490,17490,0
|
|
20240215,185200,30832015770,17490,17490,17490,17490,0
|
|
20240215,185100,30832015770,17490,17490,17490,17490,0
|
|
20240215,185000,30832015770,17490,17490,17490,17490,0
|
|
20240215,184900,30832015770,17490,17490,17490,17490,0
|
|
20240215,184800,30832015770,17490,17490,17490,17490,0
|
|
20240215,184700,30832015770,17490,17490,17490,17490,0
|
|
20240215,184600,30832015770,17490,17490,17490,17490,0
|
|
20240215,184500,30832015770,17490,17490,17490,17490,0
|
|
20240215,184400,30832015770,17490,17490,17490,17490,0
|
|
20240215,184300,30832015770,17490,17490,17490,17490,0
|
|
20240215,184200,30832015770,17490,17490,17490,17490,0
|
|
20240215,184100,30832015770,17490,17490,17490,17490,0
|
|
20240215,184000,30832015770,17490,17490,17490,17490,0
|
|
20240215,183900,30832015770,17490,17490,17490,17490,0
|
|
20240215,183800,30832015770,17490,17490,17490,17490,0
|
|
20240215,183700,30832015770,17490,17490,17490,17490,0
|
|
20240215,183600,30832015770,17490,17490,17490,17490,0
|
|
20240215,183500,30832015770,17490,17490,17490,17490,0
|
|
20240215,183400,30832015770,17490,17490,17490,17490,0
|
|
20240215,183300,30832015770,17490,17490,17490,17490,0
|
|
20240215,183200,30832015770,17490,17490,17490,17490,0
|
|
20240215,183100,30832015770,17490,17490,17490,17490,0
|
|
20240215,183000,30832015770,17490,17490,17490,17490,0
|
|
20240215,182900,30832015770,17490,17490,17490,17490,0
|
|
20240215,182800,30832015770,17490,17490,17490,17490,0
|
|
20240215,182700,30832015770,17490,17490,17490,17490,0
|
|
20240215,182600,30832015770,17490,17490,17490,17490,0
|
|
20240215,182500,30832015770,17490,17490,17490,17490,90874
|
|
20240215,182400,30832015770,17490,17490,17490,17490,0
|
|
20240215,182300,30832015770,17490,17490,17490,17490,0
|
|
20240215,182200,30832015770,17490,17490,17490,17490,0
|
|
20240215,182100,30832015770,17490,17490,17490,17490,0
|
|
20240215,182000,30832015770,17490,17490,17490,17490,0
|
|
20240215,181900,30832015770,17490,17490,17490,17490,0
|
|
20240215,181800,30832015770,17490,17490,17490,17490,0
|
|
20240215,181700,30832015770,17490,17490,17490,17490,0
|
|
20240215,181600,30832015770,17490,17490,17490,17490,0
|
|
20240215,181500,30832015770,17490,17490,17490,17490,0
|
|
20240215,181400,30832015770,17490,17490,17490,17490,0
|
|
20240215,181300,30832015770,17490,17490,17490,17490,0
|
|
20240215,181200,30832015770,17490,17490,17490,17490,0
|
|
20240215,181100,30832015770,17490,17490,17490,17490,0
|
|
20240215,181000,30832015770,17490,17490,17490,17490,0
|
|
20240215,180900,30832015770,17490,17490,17490,17490,0
|
|
20240215,180800,30832015770,17490,17490,17490,17490,0
|
|
20240215,180700,30832015770,17490,17490,17490,17490,0
|
|
20240215,180600,30832015770,17490,17490,17490,17490,0
|
|
20240215,180500,30832015770,17490,17490,17490,17490,0
|
|
20240215,180400,30832015770,17490,17490,17490,17490,0
|
|
20240215,180300,30832015770,17490,17490,17490,17490,0
|
|
20240215,180200,30832015770,17490,17490,17490,17490,0
|
|
20240215,180100,30832015770,17490,17490,17490,17490,0
|
|
20240215,180000,30832015770,17490,17490,17490,17490,0
|
|
20240215,175900,30832015770,17490,17490,17490,17490,0
|
|
20240215,175800,30832015770,17490,17490,17490,17490,0
|
|
20240215,175700,30832015770,17490,17490,17490,17490,0
|
|
20240215,175600,30832015770,17490,17490,17490,17490,0
|
|
20240215,175500,30832015770,17490,17490,17490,17490,90874
|
|
20240215,175400,30832015770,17490,17490,17490,17490,0
|
|
20240215,175300,30832015770,17490,17490,17490,17490,0
|
|
20240215,175200,30832015770,17490,17490,17490,17490,0
|
|
20240215,175100,30832015770,17490,17490,17490,17490,0
|
|
20240215,175000,30832015770,17490,17490,17490,17490,0
|
|
20240215,174900,30832015770,17490,17490,17490,17490,0
|
|
20240215,174800,30832015770,17490,17490,17490,17490,0
|
|
20240215,174700,30832015770,17490,17490,17490,17490,0
|
|
20240215,174600,30832015770,17490,17490,17490,17490,0
|
|
20240215,174500,30832015770,17490,17490,17490,17490,0
|
|
20240215,174400,30832015770,17490,17490,17490,17490,0
|
|
20240215,174300,30832015770,17490,17490,17490,17490,0
|
|
20240215,174200,30832015770,17490,17490,17490,17490,0
|
|
20240215,174100,30832015770,17490,17490,17490,17490,0
|
|
20240215,174000,30832015770,17490,17490,17490,17490,0
|
|
20240215,173900,30832015770,17490,17490,17490,17490,0
|
|
20240215,173800,30832015770,17490,17490,17490,17490,0
|
|
20240215,173700,30832015770,17490,17490,17490,17490,0
|
|
20240215,173600,30832015770,17490,17490,17490,17490,0
|
|
20240215,173500,30832015770,17490,17490,17490,17490,0
|
|
20240215,173400,30832015770,17490,17490,17490,17490,0
|
|
20240215,173300,30832015770,17490,17490,17490,17490,0
|
|
20240215,173200,30832015770,17490,17490,17490,17490,0
|
|
20240215,173100,30832015770,17490,17490,17490,17490,0
|
|
20240215,173000,30832015770,17490,17490,17490,17490,0
|
|
20240215,172900,30832015770,17490,17490,17490,17490,0
|
|
20240215,172800,30832015770,17490,17490,17490,17490,0
|
|
20240215,172700,30832015770,17490,17490,17490,17490,0
|
|
20240215,172600,30832015770,17490,17490,17490,17490,0
|
|
20240215,172500,30832015770,17490,17490,17490,17490,90874
|
|
20240215,172400,30832015770,17490,17490,17490,17490,0
|
|
20240215,172300,30832015770,17490,17490,17490,17490,0
|
|
20240215,172200,30832015770,17490,17490,17490,17490,0
|
|
20240215,172100,30832015770,17490,17490,17490,17490,0
|
|
20240215,172000,30832015770,17490,17490,17490,17490,0
|
|
20240215,171900,30832015770,17490,17490,17490,17490,0
|
|
20240215,171800,30832015770,17490,17490,17490,17490,0
|
|
20240215,171700,30832015770,17490,17490,17490,17490,0
|
|
20240215,171600,30832015770,17490,17490,17490,17490,0
|
|
20240215,171500,30832015770,17490,17490,17490,17490,0
|
|
20240215,171400,30832015770,17490,17490,17490,17490,0
|
|
20240215,171300,30832015770,17490,17490,17490,17490,0
|
|
20240215,171200,30832015770,17490,17490,17490,17490,0
|
|
20240215,171100,30832015770,17490,17490,17490,17490,0
|
|
20240215,171000,30832015770,17490,17490,17490,17490,0
|
|
20240215,170900,30832015770,17490,17490,17490,17490,0
|
|
20240215,170800,30832015770,17490,17490,17490,17490,0
|
|
20240215,170700,30832015770,17490,17490,17490,17490,0
|
|
20240215,170600,30832015770,17490,17490,17490,17490,0
|
|
20240215,170500,30832015770,17490,17490,17490,17490,0
|
|
20240215,170400,30832015770,17490,17490,17490,17490,0
|
|
20240215,170300,30832015770,17490,17490,17490,17490,0
|
|
20240215,170200,30832015770,17490,17490,17490,17490,0
|
|
20240215,170100,30832015770,17490,17490,17490,17490,0
|
|
20240215,170000,30832015770,17490,17490,17490,17490,0
|
|
20240215,165900,30832015770,17490,17490,17490,17490,0
|
|
20240215,165800,30832015770,17490,17490,17490,17490,0
|
|
20240215,165700,30832015770,17490,17490,17490,17490,0
|
|
20240215,165600,30832015770,17490,17490,17490,17490,0
|
|
20240215,165500,30832015770,17490,17490,17490,17490,90874
|
|
20240215,165400,30832015770,17490,17490,17490,17490,0
|
|
20240215,165300,30832015770,17490,17490,17490,17490,0
|
|
20240215,165200,30832015770,17490,17490,17490,17490,0
|
|
20240215,165100,30832015770,17490,17490,17490,17490,0
|
|
20240215,165000,30832015770,17490,17490,17490,17490,0
|
|
20240215,164900,30832015770,17490,17490,17490,17490,0
|
|
20240215,164800,30832015770,17490,17490,17490,17490,0
|
|
20240215,164700,30832015770,17490,17490,17490,17490,0
|
|
20240215,164600,30832015770,17490,17490,17490,17490,0
|
|
20240215,164500,30832015770,17490,17490,17490,17490,0
|
|
20240215,164400,30832015770,17490,17490,17490,17490,0
|
|
20240215,164300,30832015770,17490,17490,17490,17490,0
|
|
20240215,164200,30832015770,17490,17490,17490,17490,0
|
|
20240215,164100,30832015770,17490,17490,17490,17490,0
|
|
20240215,164000,30832015770,17490,17490,17490,17490,0
|
|
20240215,163900,30832015770,17490,17490,17490,17490,0
|
|
20240215,163800,30832015770,17490,17490,17490,17490,0
|
|
20240215,163700,30832015770,17490,17490,17490,17490,0
|
|
20240215,163600,30832015770,17490,17490,17490,17490,0
|
|
20240215,163500,30832015770,17490,17490,17490,17490,0
|
|
20240215,163400,30832015770,17490,17490,17490,17490,0
|
|
20240215,163300,30832015770,17490,17490,17490,17490,0
|
|
20240215,163200,30832015770,17490,17490,17490,17490,0
|
|
20240215,163100,30832015770,17490,17490,17490,17490,0
|
|
20240215,163000,30832015770,17490,17490,17490,17490,0
|
|
20240215,162900,30832015770,17490,17490,17490,17490,0
|
|
20240215,162800,30832015770,17490,17490,17490,17490,0
|
|
20240215,162700,30832015770,17490,17490,17490,17490,0
|
|
20240215,162600,30832015770,17490,17490,17490,17490,0
|
|
20240215,162500,30832015770,17490,17490,17490,17490,90874
|
|
20240215,162400,30832015770,17490,17490,17490,17490,0
|
|
20240215,162300,30832015770,17490,17490,17490,17490,0
|
|
20240215,162200,30832015770,17490,17490,17490,17490,0
|
|
20240215,162100,30832015770,17490,17490,17490,17490,0
|
|
20240215,162000,30832015770,17490,17490,17490,17490,0
|
|
20240215,161900,30832015770,17490,17490,17490,17490,0
|
|
20240215,161800,30832015770,17490,17490,17490,17490,0
|
|
20240215,161700,30832015770,17490,17490,17490,17490,0
|
|
20240215,161600,30832015770,17490,17490,17490,17490,0
|
|
20240215,161500,30832015770,17490,17490,17490,17490,0
|
|
20240215,161400,30832015770,17490,17490,17490,17490,0
|
|
20240215,161300,30832015770,17490,17490,17490,17490,0
|
|
20240215,161200,30832015770,17490,17490,17490,17490,0
|
|
20240215,161100,30832015770,17490,17490,17490,17490,0
|
|
20240215,161000,30832015770,17490,17490,17490,17490,0
|
|
20240215,160900,30832015770,17490,17490,17490,17490,0
|
|
20240215,160800,30832015770,17490,17490,17490,17490,0
|
|
20240215,160700,30832015770,17490,17490,17490,17490,0
|
|
20240215,160600,30832015770,17490,17490,17490,17490,0
|
|
20240215,160500,30832015770,17490,17490,17490,17490,0
|
|
20240215,160400,30832015770,17490,17490,17490,17490,0
|
|
20240215,160300,30832015770,17490,17490,17490,17490,0
|
|
20240215,160200,30832015770,17490,17490,17490,17490,0
|
|
20240215,160100,30832015770,17490,17490,17490,17490,0
|
|
20240215,160000,30832015770,17490,17490,17490,17490,0
|
|
20240215,155900,30832015770,17490,17490,17490,17490,0
|
|
20240215,155800,30832015770,17490,17490,17490,17490,0
|
|
20240215,155700,30832015770,17490,17490,17490,17490,0
|
|
20240215,155600,30832015770,17490,17490,17490,17490,0
|
|
20240215,155500,30832015770,17490,17490,17490,17490,90874
|
|
20240215,155400,30832015770,17490,17490,17490,17490,0
|
|
20240215,155300,30832015770,17490,17490,17490,17490,0
|
|
20240215,155200,30832015770,17490,17490,17490,17490,0
|
|
20240215,155100,30832015770,17490,17490,17490,17490,0
|
|
20240215,155000,30832015770,17490,17490,17490,17490,0
|
|
20240215,154900,30832015770,17490,17490,17490,17490,0
|
|
20240215,154800,30832015770,17490,17490,17490,17490,0
|
|
20240215,154700,30832015770,17490,17490,17490,17490,0
|
|
20240215,154600,30832015770,17490,17490,17490,17490,0
|
|
20240215,154500,30832015770,17490,17490,17490,17490,0
|
|
20240215,154400,30832015770,17490,17490,17490,17490,0
|
|
20240215,154300,30832015770,17490,17490,17490,17490,0
|
|
20240215,154200,30832015770,17490,17490,17490,17490,0
|
|
20240215,154100,30832015770,17490,17490,17490,17490,0
|
|
20240215,154000,30832015770,17490,17490,17490,17490,0
|
|
20240215,153900,30832015770,17490,17490,17490,17490,0
|
|
20240215,153800,30832015770,17490,17490,17490,17490,0
|
|
20240215,153700,30832015770,17490,17490,17490,17490,0
|
|
20240215,153600,30832015770,17490,17490,17490,17490,0
|
|
20240215,153500,30832015770,17490,17490,17490,17490,0
|
|
20240215,153400,30832015770,17490,17490,17490,17490,0
|
|
20240215,153300,30832015770,17490,17490,17490,17490,0
|
|
20240215,153200,30832015770,17490,17490,17490,17490,0
|
|
20240215,153100,30832015770,17490,17490,17490,17490,0
|
|
20240215,153000,30832015770,17490,17490,17490,17490,90874
|
|
20240215,152900,29242629510,17490,17490,17490,17490,0
|
|
20240215,152800,29242629510,17490,17490,17490,17490,0
|
|
20240215,152700,29242629510,17490,17490,17490,17490,0
|
|
20240215,152600,29242629510,17490,17490,17490,17490,0
|
|
20240215,152500,29242629510,17490,17490,17490,17490,0
|
|
20240215,152400,29242629510,17490,17490,17490,17490,0
|
|
20240215,152300,29242629510,17490,17490,17490,17490,0
|
|
20240215,152200,29242629510,17490,17490,17490,17490,0
|
|
20240215,152100,29242629510,17490,17490,17490,17490,0
|
|
20240215,152000,29242629510,17490,17490,17490,17490,0
|
|
20240215,151900,29242629510,17490,17480,17500,17470,21859
|
|
20240215,151800,28860480490,17480,17490,17500,17480,28118
|
|
20240215,151700,28368908690,17490,17520,17520,17480,17362
|
|
20240215,151600,28065109990,17520,17510,17520,17500,17783
|
|
20240215,151500,27753823810,17510,17530,17530,17510,9954
|
|
20240215,151400,27579411410,17520,17510,17530,17510,3104
|
|
20240215,151300,27525021580,17510,17500,17510,17500,20304
|
|
20240215,151200,27169554420,17500,17520,17530,17500,27197
|
|
20240215,151100,26693326280,17530,17530,17540,17520,11193
|
|
20240215,151000,26497140820,17540,17560,17560,17540,25064
|
|
20240215,150900,26057380810,17550,17570,17570,17550,9393
|
|
20240215,150800,25892448530,17570,17560,17570,17560,17270
|
|
20240215,150700,25589172990,17570,17580,17580,17560,14615
|
|
20240215,150600,25332391870,17580,17600,17600,17570,11073
|
|
20240215,150500,25137677420,17590,17570,17600,17570,9061
|
|
20240215,150400,24978361380,17580,17580,17580,17570,2369
|
|
20240215,150300,24936719150,17580,17590,17590,17580,7924
|
|
20240215,150200,24797415120,17590,17590,17590,17580,4302
|
|
20240215,150100,24721783610,17590,17580,17590,17580,4205
|
|
20240215,150000,24647849170,17580,17580,17590,17580,5151
|
|
20240215,145900,24557293260,17590,17600,17600,17580,7396
|
|
20240215,145800,24427206000,17600,17610,17610,17600,6172
|
|
20240215,145700,24318574130,17600,17610,17610,17600,1803
|
|
20240215,145600,24286840900,17600,17610,17610,17600,17212
|
|
20240215,145500,23983906540,17610,17610,17620,17600,7348
|
|
20240215,145400,23854508400,17620,17630,17640,17610,6458
|
|
20240215,145300,23740691960,17630,17630,17640,17630,1110
|
|
20240215,145200,23721121650,17630,17640,17640,17630,819
|
|
20240215,145100,23706680790,17640,17650,17660,17630,6210
|
|
20240215,145000,23597052240,17650,17650,17650,17630,6680
|
|
20240215,144900,23479190860,17650,17670,17670,17650,7417
|
|
20240215,144800,23348228180,17660,17660,17670,17660,583
|
|
20240215,144700,23337932030,17660,17670,17670,17660,2296
|
|
20240215,144600,23297384130,17670,17660,17670,17660,890
|
|
20240215,144500,23281660290,17670,17660,17670,17660,1002
|
|
20240215,144400,23263964170,17660,17670,17670,17660,8800
|
|
20240215,144300,23108506980,17670,17670,17680,17660,5018
|
|
20240215,144200,23019839390,17670,17670,17670,17660,718
|
|
20240215,144100,23007156860,17670,17670,17670,17660,224
|
|
20240215,144000,23003199590,17670,17680,17680,17660,3645
|
|
20240215,143900,22938797440,17670,17680,17680,17670,98
|
|
20240215,143800,22937065300,17680,17680,17680,17670,3629
|
|
20240215,143700,22872908380,17680,17670,17690,17670,686
|
|
20240215,143600,22860779940,17670,17660,17680,17660,9180
|
|
20240215,143500,22698598520,17660,17650,17660,17650,210
|
|
20240215,143400,22694890440,17660,17680,17680,17650,1944
|
|
20240215,143300,22660551950,17670,17670,17680,17630,4291
|
|
20240215,143200,22584772340,17670,17670,17680,17670,1150
|
|
20240215,143100,22564451500,17670,17670,17680,17670,1871
|
|
20240215,143000,22531389770,17670,17680,17680,17670,1790
|
|
20240215,142900,22499750830,17680,17690,17700,17680,2647
|
|
20240215,142800,22452915890,17690,17630,17700,17630,11626
|
|
20240215,142700,22247540480,17630,17640,17640,17630,511
|
|
20240215,142600,22238528760,17630,17620,17640,17620,3963
|
|
20240215,142500,22168667130,17620,17620,17630,17620,302
|
|
20240215,142400,22163344910,17620,17620,17630,17620,820
|
|
20240215,142300,22148896380,17630,17620,17630,17620,1354
|
|
20240215,142200,22125031340,17620,17620,17630,17620,269
|
|
20240215,142100,22120291300,17630,17620,17630,17620,3232
|
|
20240215,142000,22063318710,17620,17620,17630,17600,20028
|
|
20240215,141900,21710603800,17630,17640,17640,17620,5374
|
|
20240215,141800,21615864450,17640,17640,17640,17630,2526
|
|
20240215,141700,21571326290,17640,17630,17650,17630,1330
|
|
20240215,141600,21547867360,17640,17640,17650,17630,2801
|
|
20240215,141500,21498455740,17650,17630,17650,17630,991
|
|
20240215,141400,21480977750,17640,17630,17650,17630,1413
|
|
20240215,141300,21456051240,17630,17640,17640,17630,2045
|
|
20240215,141200,21419984180,17630,17630,17640,17630,335
|
|
20240215,141100,21414075070,17630,17640,17640,17630,1926
|
|
20240215,141000,21380109800,17630,17630,17650,17630,2275
|
|
20240215,140900,21339978230,17640,17630,17640,17630,1284
|
|
20240215,140800,21317332990,17630,17640,17640,17630,1172
|
|
20240215,140700,21296663320,17630,17640,17650,17630,1179
|
|
20240215,140600,21275867590,17640,17640,17650,17640,2871
|
|
20240215,140500,21225217770,17650,17650,17650,17640,787
|
|
20240215,140400,21211330950,17640,17640,17650,17620,1445
|
|
20240215,140300,21185837330,17640,17620,17640,17620,1719
|
|
20240215,140200,21155534210,17630,17620,17630,17620,2099
|
|
20240215,140100,21118540440,17630,17610,17630,17610,1034
|
|
20240215,140000,21100315970,17620,17610,17620,17610,1635
|
|
20240215,135900,21071512090,17620,17610,17620,17610,2207
|
|
20240215,135800,21032627200,17610,17620,17620,17610,786
|
|
20240215,135700,21018784870,17620,17620,17620,17610,1531
|
|
20240215,135600,20991809930,17620,17620,17620,17610,1125
|
|
20240215,135500,20971997100,17620,17620,17620,17610,246
|
|
20240215,135400,20967662950,17620,17610,17620,17600,2491
|
|
20240215,135300,20923795710,17610,17610,17610,17600,3302
|
|
20240215,135200,20865659700,17610,17610,17610,17600,2769
|
|
20240215,135100,20816903780,17610,17610,17610,17600,2112
|
|
20240215,135000,20779724480,17610,17610,17620,17600,3237
|
|
20240215,134900,20722724680,17610,17620,17620,17610,4064
|
|
20240215,134800,20651150750,17620,17620,17630,17610,12040
|
|
20240215,134700,20439068910,17630,17620,17630,17620,980
|
|
20240215,134600,20421799290,17630,17630,17630,17620,1718
|
|
20240215,134500,20391524840,17630,17630,17630,17620,847
|
|
20240215,134400,20376600470,17620,17620,17620,17610,3015
|
|
20240215,134300,20323496520,17620,17620,17630,17610,5426
|
|
20240215,134200,20227912800,17620,17640,17650,17610,21774
|
|
20240215,134100,19844101170,17650,17660,17660,17640,4333
|
|
20240215,134000,19767638360,17650,17660,17660,17650,2547
|
|
20240215,133900,19722681020,17650,17650,17660,17650,732
|
|
20240215,133800,19709760620,17650,17660,17660,17650,458
|
|
20240215,133700,19701676910,17660,17660,17660,17640,2762
|
|
20240215,133600,19652928410,17650,17650,17660,17650,1536
|
|
20240215,133500,19625815890,17650,17650,17660,17640,1560
|
|
20240215,133400,19598275160,17650,17650,17660,17650,1295
|
|
20240215,133300,19575415750,17650,17650,17660,17650,2648
|
|
20240215,133200,19528678130,17660,17640,17660,17640,1574
|
|
20240215,133100,19500894040,17650,17650,17650,17640,1621
|
|
20240215,133000,19472287130,17650,17640,17650,17630,2961
|
|
20240215,132900,19420055490,17640,17640,17640,17630,2199
|
|
20240215,132800,19381275500,17640,17630,17640,17630,1036
|
|
20240215,132700,19363008410,17640,17640,17640,17630,1055
|
|
20240215,132600,19344402950,17640,17640,17640,17630,375
|
|
20240215,132500,19337788760,17640,17640,17640,17630,814
|
|
20240215,132400,19323436080,17640,17620,17640,17620,10995
|
|
20240215,132300,19129589770,17630,17670,17670,17620,37101
|
|
20240215,132200,18474916940,17670,17670,17670,17660,1576
|
|
20240215,132100,18447082530,17670,17670,17670,17660,2088
|
|
20240215,132000,18410201990,17660,17670,17670,17660,968
|
|
20240215,131900,18393102500,17660,17670,17670,17660,480
|
|
20240215,131800,18384623710,17670,17660,17670,17660,2324
|
|
20240215,131700,18343578880,17660,17660,17670,17660,492
|
|
20240215,131600,18334886700,17660,17660,17670,17660,2780
|
|
20240215,131500,18285789430,17660,17660,17670,17660,1320
|
|
20240215,131400,18262474610,17660,17670,17670,17660,3136
|
|
20240215,131300,18207075230,17660,17660,17670,17660,3240
|
|
20240215,131200,18149855450,17660,17680,17690,17660,13125
|
|
20240215,131100,17917921910,17690,17710,17710,17680,16509
|
|
20240215,131000,17625824660,17710,17710,17710,17700,710
|
|
20240215,130900,17613254920,17710,17700,17710,17700,1177
|
|
20240215,130800,17592413680,17710,17700,17710,17700,512
|
|
20240215,130700,17583350850,17700,17710,17710,17700,359
|
|
20240215,130600,17576995820,17710,17710,17710,17700,2073
|
|
20240215,130500,17540297420,17700,17690,17710,17690,4861
|
|
20240215,130400,17454257040,17690,17700,17700,17690,1723
|
|
20240215,130300,17423775210,17700,17700,17700,17690,2248
|
|
20240215,130200,17383991600,17700,17720,17720,17690,31122
|
|
20240215,130100,16832953940,17720,17730,17730,17720,1265
|
|
20240215,130000,16810527060,17730,17730,17730,17720,120
|
|
20240215,125900,16808400290,17740,17730,17740,17710,14786
|
|
20240215,125800,16546326220,17730,17740,17740,17730,576
|
|
20240215,125700,16536109990,17740,17750,17750,17730,894
|
|
20240215,125600,16520253880,17740,17750,17750,17740,1031
|
|
20240215,125500,16501961930,17750,17740,17750,17730,1268
|
|
20240215,125400,16479469980,17740,17740,17750,17740,1810
|
|
20240215,125300,16447360390,17740,17740,17740,17730,1145
|
|
20240215,125200,16427053080,17740,17740,17750,17730,736
|
|
20240215,125100,16413999110,17740,17740,17740,17730,1049
|
|
20240215,125000,16395394280,17740,17720,17740,17720,1771
|
|
20240215,124900,16363992640,17720,17730,17730,17720,721
|
|
20240215,124800,16351214310,17730,17720,17730,17720,605
|
|
20240215,124700,16340489040,17720,17730,17730,17720,1957
|
|
20240215,124600,16305797400,17730,17720,17730,17720,574
|
|
20240215,124500,16295623360,17730,17730,17730,17720,664
|
|
20240215,124400,16283852790,17730,17730,17740,17730,2182
|
|
20240215,124300,16245164520,17720,17730,17730,17720,419
|
|
20240215,124200,16237739700,17720,17730,17730,17720,344
|
|
20240215,124100,16231643410,17720,17710,17720,17710,5520
|
|
20240215,124000,16133837880,17710,17710,17720,17710,849
|
|
20240215,123900,16118797420,17710,17720,17720,17710,1149
|
|
20240215,123800,16098443910,17710,17710,17720,17710,781
|
|
20240215,123700,16084612050,17710,17710,17720,17710,309
|
|
20240215,123600,16079139510,17710,17720,17720,17710,3035
|
|
20240215,123500,16025385930,17720,17750,17750,17710,7196
|
|
20240215,123400,15897813040,17740,17760,17770,17740,12055
|
|
20240215,123300,15683788720,17760,17770,17770,17760,748
|
|
20240215,123200,15670503240,17770,17770,17770,17760,711
|
|
20240215,123100,15657874090,17770,17760,17770,17760,557
|
|
20240215,123000,15647980630,17760,17770,17770,17760,780
|
|
20240215,122900,15634126260,17770,17770,17770,17760,633
|
|
20240215,122800,15622878560,17760,17780,17780,17760,2967
|
|
20240215,122700,15570152920,17780,17780,17780,17770,627
|
|
20240215,122600,15559005230,17780,17780,17800,17780,11133
|
|
20240215,122500,15361053270,17780,17800,17800,17780,1993
|
|
20240215,122400,15325593520,17790,17800,17800,17780,1354
|
|
20240215,122300,15301505990,17800,17800,17810,17790,2710
|
|
20240215,122200,15253291550,17800,17790,17800,17790,1670
|
|
20240215,122100,15223569380,17800,17790,17800,17780,3021
|
|
20240215,122000,15169797930,17790,17780,17790,17780,1751
|
|
20240215,121900,15138653660,17780,17790,17790,17780,876
|
|
20240215,121800,15123070510,17790,17790,17790,17780,915
|
|
20240215,121700,15106793200,17790,17790,17790,17780,1623
|
|
20240215,121600,15077926600,17790,17790,17790,17780,1538
|
|
20240215,121500,15050566170,17790,17790,17790,17780,1356
|
|
20240215,121400,15026447430,17780,17780,17780,17770,1317
|
|
20240215,121300,15003032030,17780,17770,17780,17760,3242
|
|
20240215,121200,14945407450,17760,17760,17770,17760,4289
|
|
20240215,121100,14869192600,17770,17770,17770,17760,1142
|
|
20240215,121000,14848906020,17770,17770,17770,17760,395
|
|
20240215,120900,14841887900,17770,17760,17770,17760,1100
|
|
20240215,120800,14822346650,17770,17770,17770,17760,1061
|
|
20240215,120700,14803493540,17770,17770,17770,17760,1294
|
|
20240215,120600,14780503500,17770,17760,17770,17760,3451
|
|
20240215,120500,14719213190,17760,17760,17760,17750,1586
|
|
20240215,120400,14691057010,17760,17750,17760,17750,1560
|
|
20240215,120300,14663364870,17760,17760,17760,17750,1865
|
|
20240215,120200,14630248060,17750,17770,17770,17750,934
|
|
20240215,120100,14613658960,17770,17770,17770,17760,1035
|
|
20240215,120000,14595272860,17770,17770,17770,17760,144
|
|
20240215,115900,14592715050,17770,17770,17770,17760,1394
|
|
20240215,115800,14567951660,17760,17760,17770,17760,396
|
|
20240215,115700,14560917570,17750,17760,17760,17750,295
|
|
20240215,115600,14555679250,17760,17750,17760,17750,1162
|
|
20240215,115500,14535050600,17760,17740,17760,17730,1709
|
|
20240215,115400,14504720730,17740,17720,17740,17720,962
|
|
20240215,115300,14487666930,17740,17720,17740,17710,1227
|
|
20240215,115200,14465925700,17720,17720,17720,17710,2216
|
|
20240215,115100,14426667740,17720,17720,17720,17710,477
|
|
20240215,115000,14418215870,17720,17730,17740,17710,3168
|
|
20240215,114900,14362065430,17740,17730,17740,17730,972
|
|
20240215,114800,14344828450,17730,17750,17750,17730,2589
|
|
20240215,114700,14298903100,17750,17740,17750,17740,2844
|
|
20240215,114600,14248435200,17740,17740,17740,17730,786
|
|
20240215,114500,14234496260,17740,17730,17740,17730,733
|
|
20240215,114400,14221494630,17730,17730,17740,17730,1074
|
|
20240215,114300,14202446980,17740,17740,17740,17730,1152
|
|
20240215,114200,14182017370,17740,17740,17740,17730,1266
|
|
20240215,114100,14159568930,17740,17740,17740,17730,739
|
|
20240215,114000,14146464480,17730,17710,17740,17710,1920
|
|
20240215,113900,14112440850,17720,17720,17720,17710,1319
|
|
20240215,113800,14089069520,17720,17710,17720,17700,3229
|
|
20240215,113700,14031882150,17710,17710,17710,17700,3445
|
|
20240215,113600,13970875290,17710,17700,17710,17700,529
|
|
20240215,113500,13961508350,17700,17710,17710,17700,1727
|
|
20240215,113400,13930931540,17710,17710,17710,17700,1151
|
|
20240215,113300,13910549860,17710,17700,17710,17700,1638
|
|
20240215,113200,13881545640,17700,17710,17710,17700,306
|
|
20240215,113100,13876127140,17710,17710,17710,17700,1750
|
|
20240215,113000,13845140640,17710,17710,17710,17700,326
|
|
20240215,112900,13839368750,17710,17720,17720,17700,4526
|
|
20240215,112800,13759202060,17720,17710,17720,17710,971
|
|
20240215,112700,13741999210,17720,17710,17720,17700,1998
|
|
20240215,112600,13706614320,17710,17700,17710,17700,6656
|
|
20240215,112500,13588740730,17700,17710,17710,17700,6901
|
|
20240215,112400,13466590520,17710,17720,17720,17700,9012
|
|
20240215,112300,13306990250,17710,17750,17750,17710,23036
|
|
20240215,112200,12898615360,17750,17750,17750,17740,874
|
|
20240215,112100,12883109000,17750,17740,17750,17740,748
|
|
20240215,112000,12869838130,17740,17750,17750,17740,473
|
|
20240215,111900,12861444430,17740,17750,17750,17740,1832
|
|
20240215,111800,12828942780,17750,17750,17750,17740,2890
|
|
20240215,111700,12777659270,17750,17750,17750,17740,5179
|
|
20240215,111600,12685735590,17750,17750,17760,17750,398
|
|
20240215,111500,12678670670,17760,17760,17760,17750,1241
|
|
20240215,111400,12656639950,17750,17770,17770,17750,2167
|
|
20240215,111300,12618157310,17770,17770,17770,17760,801
|
|
20240215,111200,12603927160,17770,17760,17770,17760,1665
|
|
20240215,111100,12574356170,17760,17770,17770,17760,915
|
|
20240215,111000,12558101530,17770,17770,17770,17760,1330
|
|
20240215,110900,12534476530,17770,17770,17770,17760,993
|
|
20240215,110800,12516840220,17770,17770,17770,17760,675
|
|
20240215,110700,12504851310,17760,17760,17770,17760,639
|
|
20240215,110600,12493502360,17770,17760,17770,17750,1035
|
|
20240215,110500,12475123890,17760,17760,17760,17750,1667
|
|
20240215,110400,12445518760,17760,17770,17770,17750,2613
|
|
20240215,110300,12399114540,17770,17760,17770,17760,391
|
|
20240215,110200,12392168620,17770,17780,17780,17760,2579
|
|
20240215,110100,12346341580,17790,17790,17790,17780,2968
|
|
20240215,110000,12293569110,17790,17790,17800,17780,1559
|
|
20240215,105900,12265834580,17800,17790,17800,17780,861
|
|
20240215,105800,12250518140,17780,17780,17790,17780,1384
|
|
20240215,105700,12225903080,17780,17790,17790,17780,740
|
|
20240215,105600,12212745700,17790,17800,17800,17780,1501
|
|
20240215,105500,12186041500,17800,17800,17810,17790,961
|
|
20240215,105400,12168943060,17810,17790,17810,17790,1263
|
|
20240215,105300,12146462780,17790,17800,17810,17790,1579
|
|
20240215,105200,12118355360,17800,17830,17830,17800,3558
|
|
20240215,105100,12054953990,17830,17780,17830,17780,4464
|
|
20240215,105000,11975479320,17780,17770,17780,17760,7087
|
|
20240215,104900,11849577590,17760,17760,17770,17760,1924
|
|
20240215,104800,11815397280,17770,17760,17770,17760,417
|
|
20240215,104700,11807989360,17760,17770,17770,17760,1059
|
|
20240215,104600,11789177600,17760,17760,17770,17760,1054
|
|
20240215,104500,11770454670,17760,17770,17770,17760,766
|
|
20240215,104400,11756850270,17770,17760,17770,17760,692
|
|
20240215,104300,11744554720,17770,17780,17780,17760,4619
|
|
20240215,104200,11662474170,17780,17780,17790,17770,2113
|
|
20240215,104100,11624906090,17770,17770,17780,17760,1642
|
|
20240215,104000,11595728530,17770,17780,17780,17760,2824
|
|
20240215,103900,11545539560,17770,17760,17780,17760,1947
|
|
20240215,103800,11510943340,17760,17760,17770,17760,1250
|
|
20240215,103700,11488737070,17770,17770,17780,17760,1751
|
|
20240215,103600,11457623450,17780,17790,17790,17770,394
|
|
20240215,103500,11450618750,17790,17800,17800,17760,4706
|
|
20240215,103400,11366915890,17800,17780,17800,17770,1903
|
|
20240215,103300,11333074900,17780,17760,17790,17760,1386
|
|
20240215,103200,11308451450,17760,17750,17760,17740,1030
|
|
20240215,103100,11290170390,17750,17730,17750,17720,2403
|
|
20240215,103000,11247544790,17720,17710,17730,17710,1000
|
|
20240215,102900,11229825500,17720,17710,17720,17700,788
|
|
20240215,102800,11215870100,17700,17710,17720,17700,1962
|
|
20240215,102700,11181124160,17710,17690,17710,17690,2794
|
|
20240215,102600,11131668100,17700,17700,17700,17690,3372
|
|
20240215,102500,11071992240,17700,17710,17710,17690,3364
|
|
20240215,102400,11012458230,17700,17700,17710,17700,5015
|
|
20240215,102300,10923688430,17710,17720,17730,17700,9188
|
|
20240215,102200,10760974190,17720,17720,17730,17710,10011
|
|
20240215,102100,10583580160,17730,17740,17740,17720,3399
|
|
20240215,102000,10523325800,17740,17740,17740,17730,6220
|
|
20240215,101900,10413015150,17740,17740,17750,17740,1607
|
|
20240215,101800,10384506310,17740,17740,17750,17740,4544
|
|
20240215,101700,10303894880,17740,17760,17760,17740,5836
|
|
20240215,101600,10200326610,17760,17780,17780,17750,17040
|
|
20240215,101500,9897752680,17780,17810,17840,17770,72622
|
|
20240215,101400,8605032070,17810,17810,17820,17810,1253
|
|
20240215,101300,8582709250,17810,17810,17820,17810,655
|
|
20240215,101200,8571041440,17820,17810,17820,17810,1551
|
|
20240215,101100,8543414140,17820,17810,17820,17810,2652
|
|
20240215,101000,8496174460,17810,17820,17820,17810,973
|
|
20240215,100900,8478836620,17820,17820,17830,17810,2617
|
|
20240215,100800,8432206860,17830,17830,17830,17810,798
|
|
20240215,100700,8417988010,17810,17820,17830,17810,1296
|
|
20240215,100600,8394896140,17820,17820,17830,17820,2212
|
|
20240215,100500,8355475870,17820,17820,17830,17820,918
|
|
20240215,100400,8339117070,17820,17810,17830,17810,3723
|
|
20240215,100300,8272774410,17820,17830,17830,17810,8316
|
|
20240215,100200,8124628420,17830,17850,17860,17820,3394
|
|
20240215,100100,8064087750,17860,17860,17860,17830,1989
|
|
20240215,100000,8028610580,17860,17840,17860,17840,4938
|
|
20240215,095900,7940432230,17850,17840,17850,17830,2641
|
|
20240215,095800,7893319160,17840,17850,17850,17830,1966
|
|
20240215,095700,7858242350,17850,17840,17850,17840,961
|
|
20240215,095600,7841094530,17850,17850,17850,17840,2448
|
|
20240215,095500,7797403240,17850,17860,17860,17850,5002
|
|
20240215,095400,7708116580,17860,17840,17860,17840,3333
|
|
20240215,095300,7648632250,17850,17850,17850,17840,1609
|
|
20240215,095200,7619916960,17850,17840,17850,17830,1589
|
|
20240215,095100,7591574620,17840,17860,17860,17820,3160
|
|
20240215,095000,7535193730,17810,17880,17880,17800,24528
|
|
20240215,094900,7097930470,17880,17880,17880,17870,771
|
|
20240215,094800,7084145960,17890,17880,17890,17880,2635
|
|
20240215,094700,7037031150,17880,17890,17890,17870,677
|
|
20240215,094600,7024926890,17890,17860,17890,17850,5547
|
|
20240215,094500,6925795150,17860,17850,17860,17850,1450
|
|
20240215,094400,6899909420,17850,17850,17860,17850,1076
|
|
20240215,094300,6880701270,17850,17850,17860,17850,2206
|
|
20240215,094200,6841315930,17850,17850,17860,17850,721
|
|
20240215,094100,6828441890,17860,17860,17900,17850,779
|
|
20240215,094000,6814528420,17900,17900,17910,17850,2701
|
|
20240215,093900,6766226630,17910,17900,17910,17900,989
|
|
20240215,093800,6748522110,17900,17910,17910,17900,2768
|
|
20240215,093700,6698971890,17910,17910,17910,17900,1430
|
|
20240215,093600,6673369990,17910,17910,17920,17900,4122
|
|
20240215,093500,6599530740,17920,17910,17930,17910,3856
|
|
20240215,093400,6530439380,17900,17850,17930,17840,11861
|
|
20240215,093300,6318359210,17850,17840,17850,17830,2434
|
|
20240215,093200,6274936690,17840,17840,17850,17840,1107
|
|
20240215,093100,6255187400,17840,17850,17850,17840,589
|
|
20240215,093000,6244675550,17850,17850,17850,17840,607
|
|
20240215,092900,6233842540,17840,17830,17840,17820,1569
|
|
20240215,092800,6205862680,17830,17800,17830,17800,7763
|
|
20240215,092700,6067576020,17800,17800,17810,17800,4112
|
|
20240215,092600,5994380030,17800,17810,17820,17800,5228
|
|
20240215,092500,5901283000,17810,17860,17870,17810,26842
|
|
20240215,092400,5422209100,17860,17870,17880,17860,3968
|
|
20240215,092300,5351305660,17880,17870,17880,17870,2555
|
|
20240215,092200,5305644720,17880,17950,17950,17870,10905
|
|
20240215,092100,5110425530,17940,17940,17950,17940,7401
|
|
20240215,092000,4977648550,17950,17900,17950,17890,30119
|
|
20240215,091900,4438094600,17890,17890,17900,17880,4923
|
|
20240215,091800,4350022610,17880,17870,17890,17870,4589
|
|
20240215,091700,4267970980,17880,17880,17880,17870,2285
|
|
20240215,091600,4227132870,17870,17860,17880,17860,10983
|
|
20240215,091500,4030894840,17860,17870,17870,17860,7692
|
|
20240215,091400,3893485460,17880,17870,17880,17870,1949
|
|
20240215,091300,3858648700,17870,17880,17880,17870,2801
|
|
20240215,091200,3808574490,17880,17890,17890,17870,4601
|
|
20240215,091100,3726308690,17890,17890,17900,17860,5753
|
|
20240215,091000,3623461890,17870,17930,17930,17870,8607
|
|
20240215,090900,3469417960,17930,17910,17940,17910,18319
|
|
20240215,090800,3141143150,17910,17910,17930,17910,4369
|
|
20240215,090700,3062858500,17910,17960,17970,17910,10861
|
|
20240215,090600,2867977760,17960,17960,17970,17930,11078
|
|
20240215,090500,2669066200,17960,17910,17970,17910,16444
|
|
20240215,090400,2373939180,17910,17950,17950,17910,17492
|
|
20240215,090300,2060286600,17940,17890,17950,17860,9913
|
|
20240215,090200,1882612060,17860,17900,17900,17840,17993
|
|
20240215,090100,1561177940,17910,17880,18020,17870,39138
|
|
20240215,090000,858672280,17880,17940,17940,17800,47929
|