598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185500,41503770590,17830,17830,17830,17830,83922
|
|
20240216,185400,41503770590,17830,17830,17830,17830,0
|
|
20240216,185300,41503770590,17830,17830,17830,17830,0
|
|
20240216,185200,41503770590,17830,17830,17830,17830,0
|
|
20240216,185100,41503770590,17830,17830,17830,17830,0
|
|
20240216,185000,41503770590,17830,17830,17830,17830,0
|
|
20240216,184900,41503770590,17830,17830,17830,17830,0
|
|
20240216,184800,41503770590,17830,17830,17830,17830,0
|
|
20240216,184700,41503770590,17830,17830,17830,17830,0
|
|
20240216,184600,41503770590,17830,17830,17830,17830,0
|
|
20240216,184500,41503770590,17830,17830,17830,17830,0
|
|
20240216,184400,41503770590,17830,17830,17830,17830,0
|
|
20240216,184300,41503770590,17830,17830,17830,17830,0
|
|
20240216,184200,41503770590,17830,17830,17830,17830,0
|
|
20240216,184100,41503770590,17830,17830,17830,17830,0
|
|
20240216,184000,41503770590,17830,17830,17830,17830,0
|
|
20240216,183900,41503770590,17830,17830,17830,17830,0
|
|
20240216,183800,41503770590,17830,17830,17830,17830,0
|
|
20240216,183700,41503770590,17830,17830,17830,17830,0
|
|
20240216,183600,41503770590,17830,17830,17830,17830,0
|
|
20240216,183500,41503770590,17830,17830,17830,17830,0
|
|
20240216,183400,41503770590,17830,17830,17830,17830,0
|
|
20240216,183300,41503770590,17830,17830,17830,17830,0
|
|
20240216,183200,41503770590,17830,17830,17830,17830,0
|
|
20240216,183100,41503770590,17830,17830,17830,17830,0
|
|
20240216,183000,41503770590,17830,17830,17830,17830,0
|
|
20240216,182900,41503770590,17830,17830,17830,17830,0
|
|
20240216,182800,41503770590,17830,17830,17830,17830,0
|
|
20240216,182700,41503770590,17830,17830,17830,17830,0
|
|
20240216,182600,41503770590,17830,17830,17830,17830,0
|
|
20240216,182500,41503770590,17830,17830,17830,17830,83922
|
|
20240216,182400,41503770590,17830,17830,17830,17830,0
|
|
20240216,182300,41503770590,17830,17830,17830,17830,0
|
|
20240216,182200,41503770590,17830,17830,17830,17830,0
|
|
20240216,182100,41503770590,17830,17830,17830,17830,0
|
|
20240216,182000,41503770590,17830,17830,17830,17830,0
|
|
20240216,181900,41503770590,17830,17830,17830,17830,0
|
|
20240216,181800,41503770590,17830,17830,17830,17830,0
|
|
20240216,181700,41503770590,17830,17830,17830,17830,0
|
|
20240216,181600,41503770590,17830,17830,17830,17830,0
|
|
20240216,181500,41503770590,17830,17830,17830,17830,0
|
|
20240216,181400,41503770590,17830,17830,17830,17830,0
|
|
20240216,181300,41503770590,17830,17830,17830,17830,0
|
|
20240216,181200,41503770590,17830,17830,17830,17830,0
|
|
20240216,181100,41503770590,17830,17830,17830,17830,0
|
|
20240216,181000,41503770590,17830,17830,17830,17830,0
|
|
20240216,180900,41503770590,17830,17830,17830,17830,0
|
|
20240216,180800,41503770590,17830,17830,17830,17830,0
|
|
20240216,180700,41503770590,17830,17830,17830,17830,0
|
|
20240216,180600,41503770590,17830,17830,17830,17830,0
|
|
20240216,180500,41503770590,17830,17830,17830,17830,0
|
|
20240216,180400,41503770590,17830,17830,17830,17830,0
|
|
20240216,180300,41503770590,17830,17830,17830,17830,0
|
|
20240216,180200,41503770590,17830,17830,17830,17830,0
|
|
20240216,180100,41503770590,17830,17830,17830,17830,0
|
|
20240216,180000,41503770590,17830,17830,17830,17830,0
|
|
20240216,175900,41503770590,17830,17830,17830,17830,0
|
|
20240216,175800,41503770590,17830,17830,17830,17830,0
|
|
20240216,175700,41503770590,17830,17830,17830,17830,0
|
|
20240216,175600,41503770590,17830,17830,17830,17830,0
|
|
20240216,175500,41503770590,17830,17830,17830,17830,83922
|
|
20240216,175400,41503770590,17830,17830,17830,17830,0
|
|
20240216,175300,41503770590,17830,17830,17830,17830,0
|
|
20240216,175200,41503770590,17830,17830,17830,17830,0
|
|
20240216,175100,41503770590,17830,17830,17830,17830,0
|
|
20240216,175000,41503770590,17830,17830,17830,17830,0
|
|
20240216,174900,41503770590,17830,17830,17830,17830,0
|
|
20240216,174800,41503770590,17830,17830,17830,17830,0
|
|
20240216,174700,41503770590,17830,17830,17830,17830,0
|
|
20240216,174600,41503770590,17830,17830,17830,17830,0
|
|
20240216,174500,41503770590,17830,17830,17830,17830,0
|
|
20240216,174400,41503770590,17830,17830,17830,17830,0
|
|
20240216,174300,41503770590,17830,17830,17830,17830,0
|
|
20240216,174200,41503770590,17830,17830,17830,17830,0
|
|
20240216,174100,41503770590,17830,17830,17830,17830,0
|
|
20240216,174000,41503770590,17830,17830,17830,17830,0
|
|
20240216,173900,41503770590,17830,17830,17830,17830,0
|
|
20240216,173800,41503770590,17830,17830,17830,17830,0
|
|
20240216,173700,41503770590,17830,17830,17830,17830,0
|
|
20240216,173600,41503770590,17830,17830,17830,17830,0
|
|
20240216,173500,41503770590,17830,17830,17830,17830,0
|
|
20240216,173400,41503770590,17830,17830,17830,17830,0
|
|
20240216,173300,41503770590,17830,17830,17830,17830,0
|
|
20240216,173200,41503770590,17830,17830,17830,17830,0
|
|
20240216,173100,41503770590,17830,17830,17830,17830,0
|
|
20240216,173000,41503770590,17830,17830,17830,17830,0
|
|
20240216,172900,41503770590,17830,17830,17830,17830,0
|
|
20240216,172800,41503770590,17830,17830,17830,17830,0
|
|
20240216,172700,41503770590,17830,17830,17830,17830,0
|
|
20240216,172600,41503770590,17830,17830,17830,17830,0
|
|
20240216,172500,41503770590,17830,17830,17830,17830,83922
|
|
20240216,172400,41503770590,17830,17830,17830,17830,0
|
|
20240216,172300,41503770590,17830,17830,17830,17830,0
|
|
20240216,172200,41503770590,17830,17830,17830,17830,0
|
|
20240216,172100,41503770590,17830,17830,17830,17830,0
|
|
20240216,172000,41503770590,17830,17830,17830,17830,0
|
|
20240216,171900,41503770590,17830,17830,17830,17830,0
|
|
20240216,171800,41503770590,17830,17830,17830,17830,0
|
|
20240216,171700,41503770590,17830,17830,17830,17830,0
|
|
20240216,171600,41503770590,17830,17830,17830,17830,0
|
|
20240216,171500,41503770590,17830,17830,17830,17830,0
|
|
20240216,171400,41503770590,17830,17830,17830,17830,0
|
|
20240216,171300,41503770590,17830,17830,17830,17830,0
|
|
20240216,171200,41503770590,17830,17830,17830,17830,0
|
|
20240216,171100,41503770590,17830,17830,17830,17830,0
|
|
20240216,171000,41503770590,17830,17830,17830,17830,0
|
|
20240216,170900,41503770590,17830,17830,17830,17830,0
|
|
20240216,170800,41503770590,17830,17830,17830,17830,0
|
|
20240216,170700,41503770590,17830,17830,17830,17830,0
|
|
20240216,170600,41503770590,17830,17830,17830,17830,0
|
|
20240216,170500,41503770590,17830,17830,17830,17830,0
|
|
20240216,170400,41503770590,17830,17830,17830,17830,0
|
|
20240216,170300,41503770590,17830,17830,17830,17830,0
|
|
20240216,170200,41503770590,17830,17830,17830,17830,0
|
|
20240216,170100,41503770590,17830,17830,17830,17830,0
|
|
20240216,170000,41503770590,17830,17830,17830,17830,0
|
|
20240216,165900,41503770590,17830,17830,17830,17830,0
|
|
20240216,165800,41503770590,17830,17830,17830,17830,0
|
|
20240216,165700,41503770590,17830,17830,17830,17830,0
|
|
20240216,165600,41503770590,17830,17830,17830,17830,0
|
|
20240216,165500,41503770590,17830,17830,17830,17830,83922
|
|
20240216,165400,41503770590,17830,17830,17830,17830,0
|
|
20240216,165300,41503770590,17830,17830,17830,17830,0
|
|
20240216,165200,41503770590,17830,17830,17830,17830,0
|
|
20240216,165100,41503770590,17830,17830,17830,17830,0
|
|
20240216,165000,41503770590,17830,17830,17830,17830,0
|
|
20240216,164900,41503770590,17830,17830,17830,17830,0
|
|
20240216,164800,41503770590,17830,17830,17830,17830,0
|
|
20240216,164700,41503770590,17830,17830,17830,17830,0
|
|
20240216,164600,41503770590,17830,17830,17830,17830,0
|
|
20240216,164500,41503770590,17830,17830,17830,17830,0
|
|
20240216,164400,41503770590,17830,17830,17830,17830,0
|
|
20240216,164300,41503770590,17830,17830,17830,17830,0
|
|
20240216,164200,41503770590,17830,17830,17830,17830,0
|
|
20240216,164100,41503770590,17830,17830,17830,17830,0
|
|
20240216,164000,41503770590,17830,17830,17830,17830,0
|
|
20240216,163900,41503770590,17830,17830,17830,17830,0
|
|
20240216,163800,41503770590,17830,17830,17830,17830,0
|
|
20240216,163700,41503770590,17830,17830,17830,17830,0
|
|
20240216,163600,41503770590,17830,17830,17830,17830,0
|
|
20240216,163500,41503770590,17830,17830,17830,17830,0
|
|
20240216,163400,41503770590,17830,17830,17830,17830,0
|
|
20240216,163300,41503770590,17830,17830,17830,17830,0
|
|
20240216,163200,41503770590,17830,17830,17830,17830,0
|
|
20240216,163100,41503770590,17830,17830,17830,17830,0
|
|
20240216,163000,41503770590,17830,17830,17830,17830,0
|
|
20240216,162900,41503770590,17830,17830,17830,17830,0
|
|
20240216,162800,41503770590,17830,17830,17830,17830,0
|
|
20240216,162700,41503770590,17830,17830,17830,17830,0
|
|
20240216,162600,41503770590,17830,17830,17830,17830,0
|
|
20240216,162500,41503770590,17830,17830,17830,17830,83922
|
|
20240216,162400,41503770590,17830,17830,17830,17830,0
|
|
20240216,162300,41503770590,17830,17830,17830,17830,0
|
|
20240216,162200,41503770590,17830,17830,17830,17830,0
|
|
20240216,162100,41503770590,17830,17830,17830,17830,0
|
|
20240216,162000,41503770590,17830,17830,17830,17830,0
|
|
20240216,161900,41503770590,17830,17830,17830,17830,0
|
|
20240216,161800,41503770590,17830,17830,17830,17830,0
|
|
20240216,161700,41503770590,17830,17830,17830,17830,0
|
|
20240216,161600,41503770590,17830,17830,17830,17830,0
|
|
20240216,161500,41503770590,17830,17830,17830,17830,0
|
|
20240216,161400,41503770590,17830,17830,17830,17830,0
|
|
20240216,161300,41503770590,17830,17830,17830,17830,0
|
|
20240216,161200,41503770590,17830,17830,17830,17830,0
|
|
20240216,161100,41503770590,17830,17830,17830,17830,0
|
|
20240216,161000,41503770590,17830,17830,17830,17830,0
|
|
20240216,160900,41503770590,17830,17830,17830,17830,0
|
|
20240216,160800,41503770590,17830,17830,17830,17830,0
|
|
20240216,160700,41503770590,17830,17830,17830,17830,0
|
|
20240216,160600,41503770590,17830,17830,17830,17830,0
|
|
20240216,160500,41503770590,17830,17830,17830,17830,0
|
|
20240216,160400,41503770590,17830,17830,17830,17830,0
|
|
20240216,160300,41503770590,17830,17830,17830,17830,0
|
|
20240216,160200,41503770590,17830,17830,17830,17830,0
|
|
20240216,160100,41503770590,17830,17830,17830,17830,0
|
|
20240216,160000,41503770590,17830,17830,17830,17830,0
|
|
20240216,155900,41503770590,17830,17830,17830,17830,0
|
|
20240216,155800,41503770590,17830,17830,17830,17830,0
|
|
20240216,155700,41503770590,17830,17830,17830,17830,0
|
|
20240216,155600,41503770590,17830,17830,17830,17830,0
|
|
20240216,155500,41503770590,17830,17830,17830,17830,83922
|
|
20240216,155400,41503770590,17830,17830,17830,17830,0
|
|
20240216,155300,41503770590,17830,17830,17830,17830,0
|
|
20240216,155200,41503770590,17830,17830,17830,17830,0
|
|
20240216,155100,41503770590,17830,17830,17830,17830,0
|
|
20240216,155000,41503770590,17830,17830,17830,17830,0
|
|
20240216,154900,41503770590,17830,17830,17830,17830,0
|
|
20240216,154800,41503770590,17830,17830,17830,17830,0
|
|
20240216,154700,41503770590,17830,17830,17830,17830,0
|
|
20240216,154600,41503770590,17830,17830,17830,17830,0
|
|
20240216,154500,41503770590,17830,17830,17830,17830,0
|
|
20240216,154400,41503770590,17830,17830,17830,17830,0
|
|
20240216,154300,41503770590,17830,17830,17830,17830,0
|
|
20240216,154200,41503770590,17830,17830,17830,17830,0
|
|
20240216,154100,41503770590,17830,17830,17830,17830,0
|
|
20240216,154000,41503770590,17830,17830,17830,17830,0
|
|
20240216,153900,41503770590,17830,17830,17830,17830,0
|
|
20240216,153800,41503770590,17830,17830,17830,17830,0
|
|
20240216,153700,41503770590,17830,17830,17830,17830,0
|
|
20240216,153600,41503770590,17830,17830,17830,17830,0
|
|
20240216,153500,41503770590,17830,17830,17830,17830,0
|
|
20240216,153400,41503770590,17830,17830,17830,17830,0
|
|
20240216,153300,41503770590,17830,17830,17830,17830,0
|
|
20240216,153200,41503770590,17830,17830,17830,17830,0
|
|
20240216,153100,41503770590,17830,17830,17830,17830,0
|
|
20240216,153000,41503770590,17830,17830,17830,17830,83922
|
|
20240216,152900,40007441330,17790,17790,17790,17790,0
|
|
20240216,152800,40007441330,17790,17790,17790,17790,0
|
|
20240216,152700,40007441330,17790,17790,17790,17790,0
|
|
20240216,152600,40007441330,17790,17790,17790,17790,0
|
|
20240216,152500,40007441330,17790,17790,17790,17790,0
|
|
20240216,152400,40007441330,17790,17790,17790,17790,0
|
|
20240216,152300,40007441330,17790,17790,17790,17790,0
|
|
20240216,152200,40007441330,17790,17790,17790,17790,0
|
|
20240216,152100,40007441330,17790,17790,17790,17790,0
|
|
20240216,152000,40007441330,17790,17790,17790,17790,0
|
|
20240216,151900,40007441330,17790,17830,17840,17780,15199
|
|
20240216,151800,39736835370,17820,17780,17850,17780,7940
|
|
20240216,151700,39595441310,17780,17770,17790,17770,5476
|
|
20240216,151600,39498070030,17770,17780,17780,17770,3525
|
|
20240216,151500,39435403960,17770,17780,17790,17770,6473
|
|
20240216,151400,39320313840,17790,17780,17800,17780,9324
|
|
20240216,151300,39154444330,17790,17790,17790,17780,5999
|
|
20240216,151200,39047779800,17790,17800,17800,17780,7194
|
|
20240216,151100,38919802160,17790,17790,17800,17790,1596
|
|
20240216,151000,38891404220,17800,17800,17810,17790,8271
|
|
20240216,150900,38744192700,17800,17820,17820,17790,8264
|
|
20240216,150800,38597080640,17810,17810,17830,17810,6586
|
|
20240216,150700,38479764140,17820,17840,17840,17810,10272
|
|
20240216,150600,38296657760,17840,17830,17840,17820,4420
|
|
20240216,150500,38217849150,17830,17820,17830,17810,7927
|
|
20240216,150400,38076610790,17820,17820,17820,17810,1517
|
|
20240216,150300,38049582410,17820,17820,17820,17810,1089
|
|
20240216,150200,38030179940,17820,17810,17820,17810,693
|
|
20240216,150100,38017832670,17820,17810,17820,17800,3327
|
|
20240216,150000,37958578260,17810,17800,17810,17800,2038
|
|
20240216,145900,37922300780,17800,17810,17810,17800,6189
|
|
20240216,145800,37812123960,17800,17820,17820,17800,9334
|
|
20240216,145700,37645850900,17820,17840,17840,17820,6121
|
|
20240216,145600,37536712490,17840,17830,17840,17830,4510
|
|
20240216,145500,37456273850,17840,17840,17840,17830,1256
|
|
20240216,145400,37433873170,17840,17830,17840,17830,1519
|
|
20240216,145300,37406788010,17830,17850,17850,17830,5257
|
|
20240216,145200,37313016740,17850,17850,17850,17840,410
|
|
20240216,145100,37305699200,17850,17850,17860,17820,12832
|
|
20240216,145000,37076814800,17850,17870,17870,17850,12462
|
|
20240216,144900,36854254860,17880,17880,17880,17870,2043
|
|
20240216,144800,36817740030,17880,17860,17880,17860,2270
|
|
20240216,144700,36777172830,17870,17870,17880,17860,9033
|
|
20240216,144600,36615757210,17870,17890,17900,17870,12640
|
|
20240216,144500,36389670520,17900,17900,17900,17890,1001
|
|
20240216,144400,36371755440,17900,17900,17900,17890,1579
|
|
20240216,144300,36343500320,17890,17910,17920,17890,5946
|
|
20240216,144200,36237052180,17920,17900,17920,17900,2000
|
|
20240216,144100,36201237850,17900,17900,17910,17890,2253
|
|
20240216,144000,36160908880,17900,17910,17910,17890,12219
|
|
20240216,143900,35942173020,17910,17920,17920,17910,3366
|
|
20240216,143800,35881874320,17920,17910,17920,17910,3510
|
|
20240216,143700,35818989980,17920,17930,17930,17910,4477
|
|
20240216,143600,35738767440,17920,17920,17930,17920,2312
|
|
20240216,143500,35697319540,17920,17940,17950,17920,9691
|
|
20240216,143400,35523481470,17950,17940,17950,17940,671
|
|
20240216,143300,35511440130,17950,17940,17950,17940,680
|
|
20240216,143200,35499235320,17950,17940,17950,17940,1745
|
|
20240216,143100,35467918240,17950,17940,17950,17940,617
|
|
20240216,143000,35456846520,17940,17940,17950,17940,1487
|
|
20240216,142900,35430166250,17950,17960,17970,17940,3085
|
|
20240216,142800,35374773810,17950,17920,17950,17920,4263
|
|
20240216,142700,35298349170,17920,17940,17940,17920,6210
|
|
20240216,142600,35186988740,17940,17970,17970,17940,4506
|
|
20240216,142500,35106074940,17970,17970,17980,17960,6918
|
|
20240216,142400,34981760950,17980,17970,17990,17970,5768
|
|
20240216,142300,34878068250,17980,17980,17980,17970,1454
|
|
20240216,142200,34851925490,17980,17980,17980,17970,949
|
|
20240216,142100,34834863490,17980,17980,17990,17970,5156
|
|
20240216,142000,34742155760,17980,17990,17990,17980,1886
|
|
20240216,141900,34708243200,17980,17980,17990,17980,1145
|
|
20240216,141800,34687651050,17980,17980,17980,17970,3224
|
|
20240216,141700,34629686680,17980,17990,17990,17970,4075
|
|
20240216,141600,34556415560,17980,17980,17990,17980,2087
|
|
20240216,141500,34518890560,17980,17990,17990,17980,10026
|
|
20240216,141400,34338563150,17990,17980,17990,17980,2613
|
|
20240216,141300,34291561790,17990,17990,18000,17980,8608
|
|
20240216,141200,34136735150,17990,17990,17990,17980,4556
|
|
20240216,141100,34054774740,17990,17980,17990,17970,4657
|
|
20240216,141000,33971020280,17980,17970,17980,17970,1718
|
|
20240216,140900,33940130860,17980,17970,17980,17970,1375
|
|
20240216,140800,33915410100,17980,17970,17980,17960,2291
|
|
20240216,140700,33874238500,17970,17970,17970,17960,3414
|
|
20240216,140600,33812888990,17970,17960,17970,17950,3266
|
|
20240216,140500,33754226900,17950,17950,17950,17940,1882
|
|
20240216,140400,33720445020,17950,17930,17950,17930,1661
|
|
20240216,140300,33690647250,17940,17930,17940,17930,2060
|
|
20240216,140200,33653690880,17940,17930,17940,17920,1825
|
|
20240216,140100,33620970030,17930,17930,17930,17920,2640
|
|
20240216,140000,33573635230,17930,17920,17930,17920,5412
|
|
20240216,135900,33476648020,17930,17920,17930,17920,6256
|
|
20240216,135800,33364481280,17930,17920,17930,17920,426
|
|
20240216,135700,33356845620,17920,17920,17920,17920,42
|
|
20240216,135600,33356092980,17920,17940,17940,17920,5062
|
|
20240216,135500,33265327110,17940,17940,17940,17930,466
|
|
20240216,135400,33256968490,17930,17940,17940,17930,2904
|
|
20240216,135300,33204899690,17930,17930,17940,17920,1959
|
|
20240216,135200,33169773580,17920,17920,17930,17920,808
|
|
20240216,135100,33155292630,17930,17930,17930,17920,5355
|
|
20240216,135000,33059278760,17930,17930,17930,17920,6529
|
|
20240216,134900,32942215520,17940,17960,17970,17930,9027
|
|
20240216,134800,32780170300,17970,17960,17970,17960,1414
|
|
20240216,134700,32754771490,17970,17960,17970,17960,856
|
|
20240216,134600,32739393200,17970,17960,17970,17950,2016
|
|
20240216,134500,32703186360,17950,17940,17960,17940,1848
|
|
20240216,134400,32670014270,17940,17930,17950,17930,2762
|
|
20240216,134300,32620461780,17940,17930,17940,17930,7231
|
|
20240216,134200,32490749130,17940,17930,17940,17930,4271
|
|
20240216,134100,32414144230,17940,17930,17940,17930,510
|
|
20240216,134000,32404997580,17940,17930,17940,17930,5574
|
|
20240216,133900,32305042490,17930,17930,17940,17930,651
|
|
20240216,133800,32293367290,17930,17930,17940,17930,612
|
|
20240216,133700,32282392770,17940,17930,17940,17920,1601
|
|
20240216,133600,32253687180,17940,17920,17940,17920,1442
|
|
20240216,133500,32227831980,17930,17920,17930,17920,601
|
|
20240216,133400,32217060640,17920,17920,17930,17910,3370
|
|
20240216,133300,32156666110,17920,17920,17930,17910,1413
|
|
20240216,133200,32131342160,17920,17910,17920,17900,4451
|
|
20240216,133100,32051605210,17910,17890,17910,17890,5083
|
|
20240216,133000,31960645880,17890,17890,17890,17880,1639
|
|
20240216,132900,31931325430,17890,17890,17890,17880,2411
|
|
20240216,132800,31888207200,17880,17890,17890,17880,5118
|
|
20240216,132700,31796665140,17890,17900,17900,17890,2103
|
|
20240216,132600,31759040070,17900,17910,17910,17890,1825
|
|
20240216,132500,31726372540,17910,17900,17910,17900,3563
|
|
20240216,132400,31662587660,17900,17920,17920,17900,5461
|
|
20240216,132300,31564785370,17920,17910,17920,17910,2027
|
|
20240216,132200,31528478960,17910,17900,17910,17900,1643
|
|
20240216,132100,31499062190,17900,17900,17910,17900,3827
|
|
20240216,132000,31430555720,17910,17920,17920,17910,3599
|
|
20240216,131900,31366081680,17920,17940,17940,17900,27970
|
|
20240216,131800,30864879600,17940,17950,17950,17940,3645
|
|
20240216,131700,30799456200,17950,17960,17970,17950,4340
|
|
20240216,131600,30721510850,17970,17970,17970,17960,1575
|
|
20240216,131500,30693219050,17960,17980,17980,17960,2512
|
|
20240216,131400,30648076440,17970,17980,17980,17970,1528
|
|
20240216,131300,30620615950,17970,17980,17980,17970,4944
|
|
20240216,131200,30531767140,17980,17970,17980,17970,686
|
|
20240216,131100,30519435520,17970,17970,17980,17970,691
|
|
20240216,131000,30507014220,17980,17970,17980,17970,675
|
|
20240216,130900,30494882740,17980,17970,17980,17970,1987
|
|
20240216,130800,30459169300,17970,17970,17970,17960,2540
|
|
20240216,130700,30413534520,17970,17980,17980,17970,1324
|
|
20240216,130600,30389737490,17970,17970,17970,17950,11142
|
|
20240216,130500,30189606670,17980,17990,17990,17960,8220
|
|
20240216,130400,30041842330,17990,17980,17990,17980,4195
|
|
20240216,130300,29966396850,17990,17980,17990,17980,1655
|
|
20240216,130200,29936630230,17990,17990,17990,17980,1159
|
|
20240216,130100,29915787210,17990,17990,18000,17980,3396
|
|
20240216,130000,29854694280,17990,18000,18010,17990,8166
|
|
20240216,125900,29707719730,18010,18000,18010,18000,1187
|
|
20240216,125800,29686347290,18000,18000,18010,18000,1886
|
|
20240216,125700,29652396490,18010,17990,18010,17990,3847
|
|
20240216,125600,29583155080,17990,18000,18000,17990,1389
|
|
20240216,125500,29558158360,18000,18000,18000,17990,1074
|
|
20240216,125400,29538831120,18000,18000,18000,17990,782
|
|
20240216,125300,29524755950,18000,17990,18000,17980,5624
|
|
20240216,125200,29423575900,17980,17980,17990,17980,1848
|
|
20240216,125100,29390345040,17980,17980,17990,17980,4628
|
|
20240216,125000,29307122020,17990,18010,18010,17980,5034
|
|
20240216,124900,29216534120,18000,18020,18020,18000,2950
|
|
20240216,124800,29163402890,18020,18010,18020,18010,4212
|
|
20240216,124700,29087542940,18010,18020,18030,18000,8101
|
|
20240216,124600,28941595150,18020,18050,18050,18020,7650
|
|
20240216,124500,28803608180,18050,18050,18050,18030,5957
|
|
20240216,124400,28696128230,18050,18040,18050,18030,7925
|
|
20240216,124300,28553154250,18050,18060,18080,18030,17577
|
|
20240216,124200,28235735540,18070,18040,18080,18040,21607
|
|
20240216,124100,27845560260,18040,18040,18050,18030,10270
|
|
20240216,124000,27660298080,18040,17990,18040,17990,52604
|
|
20240216,123900,26713034860,17990,17960,17990,17950,21140
|
|
20240216,123800,26333095450,17950,17950,17960,17940,7204
|
|
20240216,123700,26203789860,17950,17950,17950,17940,3562
|
|
20240216,123600,26139879360,17950,17940,17950,17940,7030
|
|
20240216,123500,26013732950,17930,17930,17940,17930,996
|
|
20240216,123400,25995868630,17940,17940,17940,17930,560
|
|
20240216,123300,25985823770,17940,17920,17940,17910,10662
|
|
20240216,123200,25794725620,17920,17920,17920,17910,396
|
|
20240216,123100,25787629330,17920,17920,17920,17910,1078
|
|
20240216,123000,25768318790,17920,17920,17920,17910,845
|
|
20240216,122900,25753177360,17920,17910,17920,17910,2391
|
|
20240216,122800,25710335610,17910,17920,17920,17910,1639
|
|
20240216,122700,25680974010,17920,17910,17920,17910,2074
|
|
20240216,122600,25643820180,17920,17910,17920,17910,1805
|
|
20240216,122500,25611489200,17910,17920,17920,17910,888
|
|
20240216,122400,25595582380,17910,17920,17920,17910,2468
|
|
20240216,122300,25551366500,17920,17920,17920,17910,1649
|
|
20240216,122200,25521826200,17910,17920,17920,17910,2603
|
|
20240216,122100,25475185040,17920,17920,17930,17910,6486
|
|
20240216,122000,25358943180,17920,17920,17930,17920,3788
|
|
20240216,121900,25291061260,17920,17920,17930,17920,3316
|
|
20240216,121800,25231628880,17930,17930,17930,17920,5171
|
|
20240216,121700,25138960980,17930,17930,17940,17920,3085
|
|
20240216,121600,25083646780,17930,17930,17940,17920,2707
|
|
20240216,121500,25035110030,17930,17930,17930,17920,5460
|
|
20240216,121400,24937232510,17920,17920,17930,17920,676
|
|
20240216,121300,24925117540,17920,17930,17930,17920,5122
|
|
20240216,121200,24833322930,17920,17910,17930,17910,3270
|
|
20240216,121100,24774725540,17910,17920,17920,17910,3055
|
|
20240216,121000,24719991230,17930,17950,17960,17920,9629
|
|
20240216,120900,24547249170,17950,17960,17960,17950,2856
|
|
20240216,120800,24495974970,17960,17970,17970,17950,11359
|
|
20240216,120700,24291964630,17970,17980,17980,17960,5853
|
|
20240216,120600,24186793820,17980,17970,17980,17970,8453
|
|
20240216,120500,24034888970,17970,17970,17970,17960,2679
|
|
20240216,120400,23986749680,17970,17970,17980,17960,11604
|
|
20240216,120300,23778188250,17970,17970,17970,17960,5764
|
|
20240216,120200,23674623930,17970,17970,17970,17960,3117
|
|
20240216,120100,23618614650,17960,17950,17970,17950,7583
|
|
20240216,120000,23482420370,17960,17950,17960,17940,9452
|
|
20240216,115900,23312700900,17950,17930,17950,17930,21505
|
|
20240216,115800,22926784580,17930,17890,17940,17890,38868
|
|
20240216,115700,22230664530,17900,17890,17900,17880,10281
|
|
20240216,115600,22046730720,17880,17890,17890,17880,8944
|
|
20240216,115500,21886724030,17880,17880,17890,17880,2540
|
|
20240216,115400,21841295680,17880,17880,17890,17880,4956
|
|
20240216,115300,21752677850,17880,17880,17890,17880,6224
|
|
20240216,115200,21641381200,17870,17870,17880,17870,2912
|
|
20240216,115100,21589316410,17880,17850,17880,17850,10617
|
|
20240216,115000,21399624800,17850,17850,17860,17850,6849
|
|
20240216,114900,21277303470,17860,17840,17860,17840,16302
|
|
20240216,114800,20986304630,17840,17840,17850,17830,5402
|
|
20240216,114700,20889920680,17840,17840,17840,17830,3445
|
|
20240216,114600,20828465150,17840,17840,17840,17830,2687
|
|
20240216,114500,20780531630,17840,17830,17840,17820,4544
|
|
20240216,114400,20699512470,17830,17830,17830,17820,8000
|
|
20240216,114300,20556877580,17820,17830,17830,17820,1163
|
|
20240216,114200,20536141610,17830,17830,17830,17820,904
|
|
20240216,114100,20520023400,17820,17830,17830,17820,1191
|
|
20240216,114000,20498794160,17820,17820,17830,17820,1224
|
|
20240216,113900,20476976320,17820,17820,17830,17820,19709
|
|
20240216,113800,20125738200,17810,17810,17820,17810,5922
|
|
20240216,113700,20020252500,17810,17820,17820,17810,3374
|
|
20240216,113600,19960149470,17810,17820,17820,17810,3041
|
|
20240216,113500,19905961480,17820,17810,17820,17800,8815
|
|
20240216,113400,19748957660,17800,17810,17810,17800,458
|
|
20240216,113300,19740802810,17800,17800,17810,17800,2269
|
|
20240216,113200,19700407020,17800,17800,17810,17800,2518
|
|
20240216,113100,19655564770,17800,17810,17810,17800,1280
|
|
20240216,113000,19632776100,17800,17800,17810,17800,4371
|
|
20240216,112900,19554970870,17810,17800,17810,17800,2109
|
|
20240216,112800,19517429130,17810,17810,17820,17800,8891
|
|
20240216,112700,19359083300,17810,17810,17820,17810,1205
|
|
20240216,112600,19337613200,17820,17810,17820,17810,2665
|
|
20240216,112500,19290134310,17820,17820,17820,17810,888
|
|
20240216,112400,19274313290,17810,17810,17820,17800,3475
|
|
20240216,112300,19212433550,17810,17810,17810,17800,1176
|
|
20240216,112200,19191494630,17800,17810,17820,17800,4041
|
|
20240216,112100,19119524330,17820,17810,17820,17810,967
|
|
20240216,112000,19102296520,17810,17810,17820,17800,2522
|
|
20240216,111900,19057376710,17810,17810,17810,17800,7054
|
|
20240216,111800,18931765930,17800,17810,17820,17800,4581
|
|
20240216,111700,18850199120,17810,17800,17820,17800,6284
|
|
20240216,111600,18738279720,17810,17810,17810,17800,1510
|
|
20240216,111500,18711387200,17800,17810,17810,17800,2336
|
|
20240216,111400,18669789290,17810,17810,17810,17800,3290
|
|
20240216,111300,18611195010,17810,17810,17810,17800,12333
|
|
20240216,111200,18391581340,17810,17800,17810,17800,7709
|
|
20240216,111100,18254328440,17800,17820,17820,17790,16134
|
|
20240216,111000,17966988880,17820,17800,17830,17800,26280
|
|
20240216,110900,17498838280,17800,17780,17800,17780,49752
|
|
20240216,110800,16613463970,17770,17740,17780,17740,25865
|
|
20240216,110700,16153822530,17740,17770,17770,17730,10032
|
|
20240216,110600,15975672850,17770,17750,17770,17750,6341
|
|
20240216,110500,15863056750,17750,17710,17760,17710,11061
|
|
20240216,110400,15666795730,17710,17730,17740,17710,11837
|
|
20240216,110300,15456998640,17730,17730,17740,17730,9972
|
|
20240216,110200,15280154040,17730,17750,17750,17730,4392
|
|
20240216,110100,15202240640,17740,17750,17750,17740,5210
|
|
20240216,110000,15109770150,17750,17750,17760,17740,7114
|
|
20240216,105900,14983459260,17760,17750,17760,17740,5928
|
|
20240216,105800,14878221000,17750,17760,17760,17750,4170
|
|
20240216,105700,14804202580,17760,17750,17760,17750,373
|
|
20240216,105600,14797581300,17750,17730,17760,17730,1916
|
|
20240216,105500,14763568790,17740,17720,17740,17720,5898
|
|
20240216,105400,14659006530,17720,17740,17750,17720,16949
|
|
20240216,105300,14358448900,17730,17760,17760,17730,9640
|
|
20240216,105200,14187367160,17750,17720,17760,17710,37800
|
|
20240216,105100,13516977170,17720,17720,17720,17710,8758
|
|
20240216,105000,13361796130,17720,17720,17720,17710,1410
|
|
20240216,104900,13336811600,17720,17720,17720,17710,3907
|
|
20240216,104800,13267598400,17720,17720,17720,17710,2881
|
|
20240216,104700,13216562310,17720,17720,17720,17710,1179
|
|
20240216,104600,13195672790,17720,17720,17720,17710,1804
|
|
20240216,104500,13163706560,17720,17720,17720,17710,872
|
|
20240216,104400,13148254990,17720,17700,17720,17700,2679
|
|
20240216,104300,13100810160,17710,17710,17710,17700,1299
|
|
20240216,104200,13077805920,17710,17700,17710,17700,300
|
|
20240216,104100,13072493130,17710,17700,17710,17700,2251
|
|
20240216,104000,13032629480,17700,17700,17700,17690,2806
|
|
20240216,103900,12982964200,17700,17700,17700,17690,5889
|
|
20240216,103800,12878729530,17700,17700,17700,17690,1424
|
|
20240216,103700,12853534370,17690,17700,17700,17690,292
|
|
20240216,103600,12848367360,17690,17710,17710,17690,2306
|
|
20240216,103500,12807551170,17710,17700,17710,17690,7676
|
|
20240216,103400,12671686430,17700,17700,17700,17690,163
|
|
20240216,103300,12668802140,17690,17700,17710,17690,5320
|
|
20240216,103200,12574637830,17700,17720,17720,17700,4046
|
|
20240216,103100,12502983820,17710,17720,17720,17710,1030
|
|
20240216,103000,12484732990,17710,17710,17710,17700,10869
|
|
20240216,102900,12292245300,17710,17720,17720,17700,9577
|
|
20240216,102800,12122616700,17730,17730,17740,17720,6394
|
|
20240216,102700,12009247880,17730,17740,17740,17730,588
|
|
20240216,102600,11998817430,17740,17730,17740,17730,1837
|
|
20240216,102500,11966240330,17730,17740,17740,17730,5610
|
|
20240216,102400,11866749790,17740,17710,17740,17700,30431
|
|
20240216,102300,11327422190,17710,17700,17710,17700,2533
|
|
20240216,102200,11282580900,17700,17700,17700,17690,479
|
|
20240216,102100,11274104240,17700,17690,17700,17690,6897
|
|
20240216,102000,11152042600,17700,17710,17710,17690,7031
|
|
20240216,101900,11027569480,17710,17710,17710,17700,1521
|
|
20240216,101800,11000643340,17710,17700,17710,17690,7066
|
|
20240216,101700,10875573660,17700,17700,17700,17690,881
|
|
20240216,101600,10859980630,17700,17710,17710,17700,5216
|
|
20240216,101500,10767646850,17710,17700,17710,17700,11098
|
|
20240216,101400,10571193040,17690,17690,17700,17680,1034
|
|
20240216,101300,10552900320,17690,17690,17700,17680,1381
|
|
20240216,101200,10528470980,17680,17690,17690,17680,4287
|
|
20240216,101100,10452634200,17690,17700,17710,17690,4013
|
|
20240216,101000,10381628750,17700,17700,17710,17690,1895
|
|
20240216,100900,10348086690,17700,17710,17710,17690,10669
|
|
20240216,100800,10159244690,17710,17710,17710,17700,4162
|
|
20240216,100700,10085536380,17710,17710,17710,17700,3623
|
|
20240216,100600,10021375020,17710,17700,17710,17700,5698
|
|
20240216,100500,9920504500,17700,17700,17700,17690,3570
|
|
20240216,100400,9857316150,17690,17670,17690,17670,9971
|
|
20240216,100300,9680989150,17680,17680,17680,17670,1536
|
|
20240216,100200,9653834180,17680,17680,17680,17670,1351
|
|
20240216,100100,9629952290,17670,17670,17680,17660,8401
|
|
20240216,100000,9481511230,17660,17660,17670,17660,1777
|
|
20240216,095900,9450120530,17660,17660,17670,17660,1599
|
|
20240216,095800,9421874050,17660,17670,17670,17660,207
|
|
20240216,095700,9418218280,17660,17670,17670,17660,507
|
|
20240216,095600,9409260310,17660,17670,17670,17660,2253
|
|
20240216,095500,9369469750,17670,17670,17680,17660,5244
|
|
20240216,095400,9276813630,17680,17700,17700,17680,4616
|
|
20240216,095300,9195169030,17700,17710,17710,17680,5356
|
|
20240216,095200,9100394000,17700,17680,17710,17680,7448
|
|
20240216,095100,8968615140,17680,17680,17690,17670,7080
|
|
20240216,095000,8843439470,17690,17700,17700,17680,4127
|
|
20240216,094900,8770432970,17700,17700,17710,17690,1311
|
|
20240216,094800,8747231340,17700,17700,17710,17690,1930
|
|
20240216,094700,8713070800,17700,17680,17700,17680,4668
|
|
20240216,094600,8630501120,17680,17700,17700,17680,10719
|
|
20240216,094500,8440876170,17690,17700,17700,17690,1630
|
|
20240216,094400,8412029860,17700,17730,17730,17690,8804
|
|
20240216,094300,8256092980,17720,17720,17730,17720,4071
|
|
20240216,094200,8183918010,17720,17730,17740,17720,3519
|
|
20240216,094100,8121525860,17740,17720,17740,17720,8345
|
|
20240216,094000,7973602330,17720,17710,17720,17700,2004
|
|
20240216,093900,7938113730,17710,17700,17710,17700,11131
|
|
20240216,093800,7741062370,17700,17700,17700,17690,1460
|
|
20240216,093700,7715222580,17700,17700,17710,17690,4973
|
|
20240216,093600,7627190820,17710,17710,17710,17700,1624
|
|
20240216,093500,7598436250,17710,17710,17720,17710,3530
|
|
20240216,093400,7535917760,17710,17720,17720,17710,3722
|
|
20240216,093300,7469965850,17720,17710,17730,17710,6658
|
|
20240216,093200,7351980100,17720,17730,17740,17720,7958
|
|
20240216,093100,7210923090,17730,17720,17730,17710,3424
|
|
20240216,093000,7150251010,17710,17740,17740,17710,5197
|
|
20240216,092900,7058105600,17740,17690,17740,17680,29843
|
|
20240216,092800,6529573010,17680,17680,17690,17660,2054
|
|
20240216,092700,6493260860,17680,17660,17680,17660,7532
|
|
20240216,092600,6360175020,17670,17650,17670,17650,11106
|
|
20240216,092500,6164030340,17650,17660,17660,17650,904
|
|
20240216,092400,6148067030,17660,17650,17660,17650,6074
|
|
20240216,092300,6040824700,17650,17660,17660,17650,1402
|
|
20240216,092200,6016074260,17650,17670,17670,17650,4263
|
|
20240216,092100,5940792690,17670,17660,17700,17660,4802
|
|
20240216,092000,5855933770,17660,17710,17710,17660,10363
|
|
20240216,091900,5672730920,17710,17700,17710,17700,2924
|
|
20240216,091800,5620966730,17710,17710,17710,17700,3616
|
|
20240216,091700,5556941020,17700,17710,17710,17700,2584
|
|
20240216,091600,5511186860,17700,17710,17720,17690,10961
|
|
20240216,091500,5317082740,17710,17670,17720,17650,20480
|
|
20240216,091400,4954817170,17660,17670,17670,17650,7809
|
|
20240216,091300,4816900440,17670,17700,17710,17670,8082
|
|
20240216,091200,4673951430,17700,17740,17750,17700,13913
|
|
20240216,091100,4427424870,17740,17740,17750,17730,3813
|
|
20240216,091000,4359782450,17750,17750,17750,17740,6331
|
|
20240216,090900,4247454910,17750,17740,17750,17730,7243
|
|
20240216,090800,4118937190,17740,17740,17750,17730,12657
|
|
20240216,090700,3894336330,17740,17740,17750,17720,11134
|
|
20240216,090600,3696887900,17740,17700,17750,17700,7416
|
|
20240216,090500,3565399500,17700,17770,17790,17690,17657
|
|
20240216,090400,3252379710,17780,17740,17820,17710,45711
|
|
20240216,090300,2440128330,17740,17720,17780,17710,31958
|
|
20240216,090200,1873123280,17720,17680,17740,17660,18022
|
|
20240216,090100,1554155570,17700,17640,17750,17610,45376
|
|
20240216,090000,751549450,17670,17580,17680,17550,42665
|