637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,193400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,193300,23630312610,8140,8140,8140,8140,0
|
|
20240216,193200,23630312610,8140,8140,8140,8140,0
|
|
20240216,193100,23630312610,8140,8140,8140,8140,0
|
|
20240216,193000,23630312610,8140,8140,8140,8140,0
|
|
20240216,192900,23630312610,8140,8140,8140,8140,0
|
|
20240216,192800,23630312610,8140,8140,8140,8140,0
|
|
20240216,192700,23630312610,8140,8140,8140,8140,0
|
|
20240216,192600,23630312610,8140,8140,8140,8140,0
|
|
20240216,192500,23630312610,8140,8140,8140,8140,0
|
|
20240216,192400,23630312610,8140,8140,8140,8140,0
|
|
20240216,192300,23630312610,8140,8140,8140,8140,0
|
|
20240216,192200,23630312610,8140,8140,8140,8140,0
|
|
20240216,192100,23630312610,8140,8140,8140,8140,0
|
|
20240216,192000,23630312610,8140,8140,8140,8140,0
|
|
20240216,191900,23630312610,8140,8140,8140,8140,0
|
|
20240216,191800,23630312610,8140,8140,8140,8140,0
|
|
20240216,191700,23630312610,8140,8140,8140,8140,0
|
|
20240216,191600,23630312610,8140,8140,8140,8140,0
|
|
20240216,191500,23630312610,8140,8140,8140,8140,0
|
|
20240216,191400,23630312610,8140,8140,8140,8140,0
|
|
20240216,191300,23630312610,8140,8140,8140,8140,0
|
|
20240216,191200,23630312610,8140,8140,8140,8140,0
|
|
20240216,191100,23630312610,8140,8140,8140,8140,0
|
|
20240216,191000,23630312610,8140,8140,8140,8140,0
|
|
20240216,190900,23630312610,8140,8140,8140,8140,0
|
|
20240216,190800,23630312610,8140,8140,8140,8140,0
|
|
20240216,190700,23630312610,8140,8140,8140,8140,0
|
|
20240216,190600,23630312610,8140,8140,8140,8140,0
|
|
20240216,190500,23630312610,8140,8140,8140,8140,0
|
|
20240216,190400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,190300,23630312610,8140,8140,8140,8140,0
|
|
20240216,190200,23630312610,8140,8140,8140,8140,0
|
|
20240216,190100,23630312610,8140,8140,8140,8140,0
|
|
20240216,190000,23630312610,8140,8140,8140,8140,0
|
|
20240216,185900,23630312610,8140,8140,8140,8140,0
|
|
20240216,185800,23630312610,8140,8140,8140,8140,0
|
|
20240216,185700,23630312610,8140,8140,8140,8140,0
|
|
20240216,185600,23630312610,8140,8140,8140,8140,0
|
|
20240216,185500,23630312610,8140,8140,8140,8140,0
|
|
20240216,185400,23630312610,8140,8140,8140,8140,0
|
|
20240216,185300,23630312610,8140,8140,8140,8140,0
|
|
20240216,185200,23630312610,8140,8140,8140,8140,0
|
|
20240216,185100,23630312610,8140,8140,8140,8140,0
|
|
20240216,185000,23630312610,8140,8140,8140,8140,0
|
|
20240216,184900,23630312610,8140,8140,8140,8140,0
|
|
20240216,184800,23630312610,8140,8140,8140,8140,0
|
|
20240216,184700,23630312610,8140,8140,8140,8140,0
|
|
20240216,184600,23630312610,8140,8140,8140,8140,0
|
|
20240216,184500,23630312610,8140,8140,8140,8140,0
|
|
20240216,184400,23630312610,8140,8140,8140,8140,0
|
|
20240216,184300,23630312610,8140,8140,8140,8140,0
|
|
20240216,184200,23630312610,8140,8140,8140,8140,0
|
|
20240216,184100,23630312610,8140,8140,8140,8140,0
|
|
20240216,184000,23630312610,8140,8140,8140,8140,0
|
|
20240216,183900,23630312610,8140,8140,8140,8140,0
|
|
20240216,183800,23630312610,8140,8140,8140,8140,0
|
|
20240216,183700,23630312610,8140,8140,8140,8140,0
|
|
20240216,183600,23630312610,8140,8140,8140,8140,0
|
|
20240216,183500,23630312610,8140,8140,8140,8140,0
|
|
20240216,183400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,183300,23630312610,8140,8140,8140,8140,0
|
|
20240216,183200,23630312610,8140,8140,8140,8140,0
|
|
20240216,183100,23630312610,8140,8140,8140,8140,0
|
|
20240216,183000,23630312610,8140,8140,8140,8140,0
|
|
20240216,182900,23630312610,8140,8140,8140,8140,0
|
|
20240216,182800,23630312610,8140,8140,8140,8140,0
|
|
20240216,182700,23630312610,8140,8140,8140,8140,0
|
|
20240216,182600,23630312610,8140,8140,8140,8140,0
|
|
20240216,182500,23630312610,8140,8140,8140,8140,0
|
|
20240216,182400,23630312610,8140,8140,8140,8140,0
|
|
20240216,182300,23630312610,8140,8140,8140,8140,0
|
|
20240216,182200,23630312610,8140,8140,8140,8140,0
|
|
20240216,182100,23630312610,8140,8140,8140,8140,0
|
|
20240216,182000,23630312610,8140,8140,8140,8140,0
|
|
20240216,181900,23630312610,8140,8140,8140,8140,0
|
|
20240216,181800,23630312610,8140,8140,8140,8140,0
|
|
20240216,181700,23630312610,8140,8140,8140,8140,0
|
|
20240216,181600,23630312610,8140,8140,8140,8140,0
|
|
20240216,181500,23630312610,8140,8140,8140,8140,0
|
|
20240216,181400,23630312610,8140,8140,8140,8140,0
|
|
20240216,181300,23630312610,8140,8140,8140,8140,0
|
|
20240216,181200,23630312610,8140,8140,8140,8140,0
|
|
20240216,181100,23630312610,8140,8140,8140,8140,0
|
|
20240216,181000,23630312610,8140,8140,8140,8140,0
|
|
20240216,180900,23630312610,8140,8140,8140,8140,0
|
|
20240216,180800,23630312610,8140,8140,8140,8140,0
|
|
20240216,180700,23630312610,8140,8140,8140,8140,0
|
|
20240216,180600,23630312610,8140,8140,8140,8140,0
|
|
20240216,180500,23630312610,8140,8140,8140,8140,0
|
|
20240216,180400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,180300,23630312610,8140,8140,8140,8140,0
|
|
20240216,180200,23630312610,8140,8140,8140,8140,0
|
|
20240216,180100,23630312610,8140,8140,8140,8140,0
|
|
20240216,180000,23630312610,8140,8140,8140,8140,0
|
|
20240216,175900,23630312610,8140,8140,8140,8140,0
|
|
20240216,175800,23630312610,8140,8140,8140,8140,0
|
|
20240216,175700,23630312610,8140,8140,8140,8140,0
|
|
20240216,175600,23630312610,8140,8140,8140,8140,0
|
|
20240216,175500,23630312610,8140,8140,8140,8140,0
|
|
20240216,175400,23630312610,8140,8140,8140,8140,0
|
|
20240216,175300,23630312610,8140,8140,8140,8140,0
|
|
20240216,175200,23630312610,8140,8140,8140,8140,0
|
|
20240216,175100,23630312610,8140,8140,8140,8140,0
|
|
20240216,175000,23630312610,8140,8140,8140,8140,0
|
|
20240216,174900,23630312610,8140,8140,8140,8140,0
|
|
20240216,174800,23630312610,8140,8140,8140,8140,0
|
|
20240216,174700,23630312610,8140,8140,8140,8140,0
|
|
20240216,174600,23630312610,8140,8140,8140,8140,0
|
|
20240216,174500,23630312610,8140,8140,8140,8140,0
|
|
20240216,174400,23630312610,8140,8140,8140,8140,0
|
|
20240216,174300,23630312610,8140,8140,8140,8140,0
|
|
20240216,174200,23630312610,8140,8140,8140,8140,0
|
|
20240216,174100,23630312610,8140,8140,8140,8140,0
|
|
20240216,174000,23630312610,8140,8140,8140,8140,0
|
|
20240216,173900,23630312610,8140,8140,8140,8140,0
|
|
20240216,173800,23630312610,8140,8140,8140,8140,0
|
|
20240216,173700,23630312610,8140,8140,8140,8140,0
|
|
20240216,173600,23630312610,8140,8140,8140,8140,0
|
|
20240216,173500,23630312610,8140,8140,8140,8140,0
|
|
20240216,173400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,173300,23630312610,8140,8140,8140,8140,0
|
|
20240216,173200,23630312610,8140,8140,8140,8140,0
|
|
20240216,173100,23630312610,8140,8140,8140,8140,0
|
|
20240216,173000,23630312610,8140,8140,8140,8140,0
|
|
20240216,172900,23630312610,8140,8140,8140,8140,0
|
|
20240216,172800,23630312610,8140,8140,8140,8140,0
|
|
20240216,172700,23630312610,8140,8140,8140,8140,0
|
|
20240216,172600,23630312610,8140,8140,8140,8140,0
|
|
20240216,172500,23630312610,8140,8140,8140,8140,0
|
|
20240216,172400,23630312610,8140,8140,8140,8140,0
|
|
20240216,172300,23630312610,8140,8140,8140,8140,0
|
|
20240216,172200,23630312610,8140,8140,8140,8140,0
|
|
20240216,172100,23630312610,8140,8140,8140,8140,0
|
|
20240216,172000,23630312610,8140,8140,8140,8140,0
|
|
20240216,171900,23630312610,8140,8140,8140,8140,0
|
|
20240216,171800,23630312610,8140,8140,8140,8140,0
|
|
20240216,171700,23630312610,8140,8140,8140,8140,0
|
|
20240216,171600,23630312610,8140,8140,8140,8140,0
|
|
20240216,171500,23630312610,8140,8140,8140,8140,0
|
|
20240216,171400,23630312610,8140,8140,8140,8140,0
|
|
20240216,171300,23630312610,8140,8140,8140,8140,0
|
|
20240216,171200,23630312610,8140,8140,8140,8140,0
|
|
20240216,171100,23630312610,8140,8140,8140,8140,0
|
|
20240216,171000,23630312610,8140,8140,8140,8140,0
|
|
20240216,170900,23630312610,8140,8140,8140,8140,0
|
|
20240216,170800,23630312610,8140,8140,8140,8140,0
|
|
20240216,170700,23630312610,8140,8140,8140,8140,0
|
|
20240216,170600,23630312610,8140,8140,8140,8140,0
|
|
20240216,170500,23630312610,8140,8140,8140,8140,0
|
|
20240216,170400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,170300,23630312610,8140,8140,8140,8140,0
|
|
20240216,170200,23630312610,8140,8140,8140,8140,0
|
|
20240216,170100,23630312610,8140,8140,8140,8140,0
|
|
20240216,170000,23630312610,8140,8140,8140,8140,0
|
|
20240216,165900,23630312610,8140,8140,8140,8140,0
|
|
20240216,165800,23630312610,8140,8140,8140,8140,0
|
|
20240216,165700,23630312610,8140,8140,8140,8140,0
|
|
20240216,165600,23630312610,8140,8140,8140,8140,0
|
|
20240216,165500,23630312610,8140,8140,8140,8140,0
|
|
20240216,165400,23630312610,8140,8140,8140,8140,0
|
|
20240216,165300,23630312610,8140,8140,8140,8140,0
|
|
20240216,165200,23630312610,8140,8140,8140,8140,0
|
|
20240216,165100,23630312610,8140,8140,8140,8140,0
|
|
20240216,165000,23630312610,8140,8140,8140,8140,0
|
|
20240216,164900,23630312610,8140,8140,8140,8140,0
|
|
20240216,164800,23630312610,8140,8140,8140,8140,0
|
|
20240216,164700,23630312610,8140,8140,8140,8140,0
|
|
20240216,164600,23630312610,8140,8140,8140,8140,0
|
|
20240216,164500,23630312610,8140,8140,8140,8140,0
|
|
20240216,164400,23630312610,8140,8140,8140,8140,0
|
|
20240216,164300,23630312610,8140,8140,8140,8140,0
|
|
20240216,164200,23630312610,8140,8140,8140,8140,0
|
|
20240216,164100,23630312610,8140,8140,8140,8140,0
|
|
20240216,164000,23630312610,8140,8140,8140,8140,0
|
|
20240216,163900,23630312610,8140,8140,8140,8140,0
|
|
20240216,163800,23630312610,8140,8140,8140,8140,0
|
|
20240216,163700,23630312610,8140,8140,8140,8140,0
|
|
20240216,163600,23630312610,8140,8140,8140,8140,0
|
|
20240216,163500,23630312610,8140,8140,8140,8140,0
|
|
20240216,163400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,163300,23630312610,8140,8140,8140,8140,0
|
|
20240216,163200,23630312610,8140,8140,8140,8140,0
|
|
20240216,163100,23630312610,8140,8140,8140,8140,0
|
|
20240216,163000,23630312610,8140,8140,8140,8140,0
|
|
20240216,162900,23630312610,8140,8140,8140,8140,0
|
|
20240216,162800,23630312610,8140,8140,8140,8140,0
|
|
20240216,162700,23630312610,8140,8140,8140,8140,0
|
|
20240216,162600,23630312610,8140,8140,8140,8140,0
|
|
20240216,162500,23630312610,8140,8140,8140,8140,0
|
|
20240216,162400,23630312610,8140,8140,8140,8140,0
|
|
20240216,162300,23630312610,8140,8140,8140,8140,0
|
|
20240216,162200,23630312610,8140,8140,8140,8140,0
|
|
20240216,162100,23630312610,8140,8140,8140,8140,0
|
|
20240216,162000,23630312610,8140,8140,8140,8140,0
|
|
20240216,161900,23630312610,8140,8140,8140,8140,0
|
|
20240216,161800,23630312610,8140,8140,8140,8140,0
|
|
20240216,161700,23630312610,8140,8140,8140,8140,0
|
|
20240216,161600,23630312610,8140,8140,8140,8140,0
|
|
20240216,161500,23630312610,8140,8140,8140,8140,0
|
|
20240216,161400,23630312610,8140,8140,8140,8140,0
|
|
20240216,161300,23630312610,8140,8140,8140,8140,0
|
|
20240216,161200,23630312610,8140,8140,8140,8140,0
|
|
20240216,161100,23630312610,8140,8140,8140,8140,0
|
|
20240216,161000,23630312610,8140,8140,8140,8140,0
|
|
20240216,160900,23630312610,8140,8140,8140,8140,0
|
|
20240216,160800,23630312610,8140,8140,8140,8140,0
|
|
20240216,160700,23630312610,8140,8140,8140,8140,0
|
|
20240216,160600,23630312610,8140,8140,8140,8140,0
|
|
20240216,160500,23630312610,8140,8140,8140,8140,0
|
|
20240216,160400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,160300,23630312610,8140,8140,8140,8140,0
|
|
20240216,160200,23630312610,8140,8140,8140,8140,0
|
|
20240216,160100,23630312610,8140,8140,8140,8140,0
|
|
20240216,160000,23630312610,8140,8140,8140,8140,0
|
|
20240216,155900,23630312610,8140,8140,8140,8140,0
|
|
20240216,155800,23630312610,8140,8140,8140,8140,0
|
|
20240216,155700,23630312610,8140,8140,8140,8140,0
|
|
20240216,155600,23630312610,8140,8140,8140,8140,0
|
|
20240216,155500,23630312610,8140,8140,8140,8140,0
|
|
20240216,155400,23630312610,8140,8140,8140,8140,0
|
|
20240216,155300,23630312610,8140,8140,8140,8140,0
|
|
20240216,155200,23630312610,8140,8140,8140,8140,0
|
|
20240216,155100,23630312610,8140,8140,8140,8140,0
|
|
20240216,155000,23630312610,8140,8140,8140,8140,0
|
|
20240216,154900,23630312610,8140,8140,8140,8140,0
|
|
20240216,154800,23630312610,8140,8140,8140,8140,0
|
|
20240216,154700,23630312610,8140,8140,8140,8140,0
|
|
20240216,154600,23630312610,8140,8140,8140,8140,0
|
|
20240216,154500,23630312610,8140,8140,8140,8140,0
|
|
20240216,154400,23630312610,8140,8140,8140,8140,0
|
|
20240216,154300,23630312610,8140,8140,8140,8140,0
|
|
20240216,154200,23630312610,8140,8140,8140,8140,0
|
|
20240216,154100,23630312610,8140,8140,8140,8140,0
|
|
20240216,154000,23630312610,8140,8140,8140,8140,0
|
|
20240216,153900,23630312610,8140,8140,8140,8140,0
|
|
20240216,153800,23630312610,8140,8140,8140,8140,0
|
|
20240216,153700,23630312610,8140,8140,8140,8140,0
|
|
20240216,153600,23630312610,8140,8140,8140,8140,0
|
|
20240216,153500,23630312610,8140,8140,8140,8140,0
|
|
20240216,153400,23630312610,8140,8140,8140,8140,175773
|
|
20240216,153300,23630312610,8140,8140,8140,8140,0
|
|
20240216,153200,23630312610,8140,8140,8140,8140,0
|
|
20240216,153100,23630312610,8140,8140,8140,8140,0
|
|
20240216,153000,23630312610,8140,8140,8140,8140,175773
|
|
20240216,152900,22199520390,8050,8050,8050,8050,0
|
|
20240216,152800,22199520390,8050,8050,8050,8050,0
|
|
20240216,152700,22199520390,8050,8050,8050,8050,0
|
|
20240216,152600,22199520390,8050,8050,8050,8050,0
|
|
20240216,152500,22199520390,8050,8050,8050,8050,0
|
|
20240216,152400,22199520390,8050,8050,8050,8050,0
|
|
20240216,152300,22199520390,8050,8050,8050,8050,0
|
|
20240216,152200,22199520390,8050,8050,8050,8050,0
|
|
20240216,152100,22199520390,8050,8050,8050,8050,0
|
|
20240216,152000,22199520390,8050,8050,8050,8050,0
|
|
20240216,151900,22199520390,8050,8060,8080,8030,54935
|
|
20240216,151800,21756803390,8060,7990,8060,7980,27753
|
|
20240216,151700,21534370500,7990,7980,8000,7970,6117
|
|
20240216,151600,21485525030,7990,7990,8000,7970,7069
|
|
20240216,151500,21429086240,7990,8020,8020,7970,25176
|
|
20240216,151400,21227795690,8020,8010,8020,8000,14048
|
|
20240216,151300,21115257530,8020,8040,8060,8010,36546
|
|
20240216,151200,20821801330,8050,8040,8050,8030,13326
|
|
20240216,151100,20714609640,8050,8030,8050,8020,11428
|
|
20240216,151000,20622800770,8030,8020,8050,8010,13761
|
|
20240216,150900,20512340280,8010,8030,8050,8010,16549
|
|
20240216,150800,20379408000,8030,8040,8060,8010,15612
|
|
20240216,150700,20254037130,8040,8030,8060,8030,42480
|
|
20240216,150600,19912335840,8030,8060,8070,8020,29295
|
|
20240216,150500,19676581130,8060,7990,8090,7990,72797
|
|
20240216,150400,19090928610,7990,7970,8000,7970,8313
|
|
20240216,150300,19024560060,7970,7970,7970,7950,7963
|
|
20240216,150200,18961163260,7970,7970,7990,7970,8446
|
|
20240216,150100,18893767190,7980,7980,7980,7960,7094
|
|
20240216,150000,18837234600,7980,7940,7980,7940,3877
|
|
20240216,145900,18806354710,7950,7960,7960,7950,12846
|
|
20240216,145800,18704170010,7960,7980,7990,7950,14706
|
|
20240216,145700,18587000670,7990,8010,8010,7990,11177
|
|
20240216,145600,18497625490,8000,8010,8010,7990,14925
|
|
20240216,145500,18378233900,8010,8000,8010,8000,10014
|
|
20240216,145400,18298108790,8010,8010,8020,8000,9057
|
|
20240216,145300,18225591390,8000,7990,8010,7990,13913
|
|
20240216,145200,18114274450,8000,8000,8010,7990,12434
|
|
20240216,145100,18014816060,8000,7990,8000,7980,5370
|
|
20240216,145000,17971903530,8000,8000,8010,7990,4624
|
|
20240216,144900,17934893710,8000,8000,8010,7990,8521
|
|
20240216,144800,17866726380,8000,8000,8010,7990,9702
|
|
20240216,144700,17789117270,8000,7990,8000,7980,5893
|
|
20240216,144600,17741997210,7990,8000,8010,7980,12169
|
|
20240216,144500,17644669590,8000,7980,8010,7980,19884
|
|
20240216,144400,17485627870,7980,7970,7980,7970,1282
|
|
20240216,144300,17475401290,7970,7960,7980,7950,7511
|
|
20240216,144200,17415609740,7960,7960,7960,7940,1422
|
|
20240216,144100,17404303770,7960,7970,7970,7940,3917
|
|
20240216,144000,17373167220,7970,7960,7970,7940,3508
|
|
20240216,143900,17345256470,7960,7970,7990,7960,8600
|
|
20240216,143800,17276660620,7980,7950,7980,7950,12812
|
|
20240216,143700,17174600620,7950,7940,7950,7940,1347
|
|
20240216,143600,17163902410,7940,7940,7950,7930,8213
|
|
20240216,143500,17098711260,7950,7960,7960,7940,3154
|
|
20240216,143400,17073638210,7960,7940,7960,7930,3465
|
|
20240216,143300,17046113680,7940,7930,7940,7920,2125
|
|
20240216,143200,17029262460,7920,7920,7930,7920,6360
|
|
20240216,143100,16978843670,7930,7940,7940,7920,4331
|
|
20240216,143000,16944501180,7950,7920,7950,7910,3310
|
|
20240216,142900,16918274990,7920,7960,7980,7910,40856
|
|
20240216,142800,16594284410,7970,7980,8010,7970,20249
|
|
20240216,142700,16432512710,7990,7990,8030,7980,61992
|
|
20240216,142600,15936457390,7990,7970,7990,7960,8334
|
|
20240216,142500,15869996100,7970,7970,7970,7960,6239
|
|
20240216,142400,15820309700,7970,7970,7980,7960,9841
|
|
20240216,142300,15741838320,7970,7960,7980,7950,14064
|
|
20240216,142200,15629777060,7960,7950,7960,7940,8402
|
|
20240216,142100,15562940740,7950,7950,7950,7940,2797
|
|
20240216,142000,15540706040,7950,7950,7950,7940,5541
|
|
20240216,141900,15496680270,7950,7950,7960,7940,4337
|
|
20240216,141800,15462199020,7950,7940,7960,7940,6770
|
|
20240216,141700,15408388970,7950,7940,7950,7940,10214
|
|
20240216,141600,15327203220,7940,7960,7960,7940,8902
|
|
20240216,141500,15256413260,7960,7940,7970,7940,11957
|
|
20240216,141400,15161312210,7950,7920,7950,7920,7051
|
|
20240216,141300,15105353380,7930,7930,7940,7910,3630
|
|
20240216,141200,15076590830,7930,7930,7930,7920,3060
|
|
20240216,141100,15052328680,7930,7930,7940,7920,3076
|
|
20240216,141000,15027934450,7930,7910,7930,7910,3172
|
|
20240216,140900,15002829030,7920,7920,7920,7920,2126
|
|
20240216,140800,14985991110,7920,7920,7930,7920,5646
|
|
20240216,140700,14941273880,7930,7920,7940,7920,4549
|
|
20240216,140600,14905192970,7920,7940,7950,7920,9958
|
|
20240216,140500,14826173890,7930,7910,7940,7910,24488
|
|
20240216,140400,14632005920,7910,7860,7910,7860,5148
|
|
20240216,140300,14591414840,7870,7860,7870,7860,1138
|
|
20240216,140200,14582460180,7870,7850,7870,7850,670
|
|
20240216,140100,14577192800,7870,7860,7870,7860,202
|
|
20240216,140000,14575603800,7840,7870,7870,7840,1304
|
|
20240216,135900,14565351760,7850,7860,7870,7850,965
|
|
20240216,135800,14557768950,7860,7870,7870,7850,963
|
|
20240216,135700,14550200920,7870,7870,7870,7860,3228
|
|
20240216,135600,14524809500,7870,7840,7870,7840,1421
|
|
20240216,135500,14513641770,7830,7840,7850,7830,1647
|
|
20240216,135400,14500733390,7840,7840,7840,7830,549
|
|
20240216,135300,14496432330,7830,7840,7850,7830,1655
|
|
20240216,135200,14483450160,7850,7830,7850,7830,1269
|
|
20240216,135100,14473513420,7820,7820,7830,7820,244
|
|
20240216,135000,14471604340,7830,7830,7830,7820,2891
|
|
20240216,134900,14448994590,7830,7840,7840,7830,2492
|
|
20240216,134800,14429476570,7840,7850,7850,7830,951
|
|
20240216,134700,14422018500,7850,7850,7850,7840,352
|
|
20240216,134600,14419257600,7850,7840,7850,7840,1064
|
|
20240216,134500,14410910840,7840,7850,7850,7840,685
|
|
20240216,134400,14405540040,7840,7840,7840,7830,1683
|
|
20240216,134300,14392347530,7840,7870,7870,7840,5138
|
|
20240216,134200,14351994160,7870,7870,7870,7870,433
|
|
20240216,134100,14348586450,7870,7880,7890,7870,908
|
|
20240216,134000,14341431380,7880,7870,7880,7870,730
|
|
20240216,133900,14335681280,7870,7850,7870,7850,322
|
|
20240216,133800,14333149890,7850,7880,7890,7850,5909
|
|
20240216,133700,14286664290,7880,7900,7900,7880,2739
|
|
20240216,133600,14265035370,7900,7880,7910,7880,8641
|
|
20240216,133500,14196811860,7890,7860,7890,7860,5449
|
|
20240216,133400,14153857140,7860,7830,7860,7830,1800
|
|
20240216,133300,14139730230,7830,7850,7860,7830,1637
|
|
20240216,133200,14126883820,7850,7860,7860,7850,587
|
|
20240216,133100,14122274830,7860,7870,7870,7860,1410
|
|
20240216,133000,14111187230,7870,7820,7870,7820,6015
|
|
20240216,132900,14063994790,7820,7830,7830,7820,1258
|
|
20240216,132800,14054151650,7830,7830,7840,7830,669
|
|
20240216,132700,14048908690,7830,7840,7840,7820,823
|
|
20240216,132600,14042461180,7830,7830,7830,7820,220
|
|
20240216,132500,14040739030,7820,7830,7830,7810,2084
|
|
20240216,132400,14024439450,7840,7810,7840,7810,984
|
|
20240216,132300,14016735300,7830,7810,7830,7810,889
|
|
20240216,132200,14009788610,7800,7820,7820,7800,1003
|
|
20240216,132100,14001951890,7820,7820,7830,7820,719
|
|
20240216,132000,13996329260,7820,7830,7830,7820,1671
|
|
20240216,131900,13983247770,7840,7850,7850,7840,544
|
|
20240216,131800,13978981810,7850,7850,7850,7830,186
|
|
20240216,131700,13977523610,7850,7840,7850,7840,7
|
|
20240216,131600,13977468720,7840,7840,7860,7840,1561
|
|
20240216,131500,13965216880,7850,7840,7870,7840,1075
|
|
20240216,131400,13956777770,7840,7830,7850,7830,4024
|
|
20240216,131300,13925222660,7820,7830,7830,7820,304
|
|
20240216,131200,13922844810,7830,7830,7840,7830,472
|
|
20240216,131100,13919148950,7830,7820,7830,7820,132
|
|
20240216,131000,13918116390,7820,7810,7820,7810,112
|
|
20240216,130900,13917240560,7810,7810,7810,7810,132
|
|
20240216,130800,13916209640,7810,7800,7820,7800,162
|
|
20240216,130700,13914944530,7800,7800,7800,7800,42
|
|
20240216,130600,13914616930,7800,7800,7810,7800,111
|
|
20240216,130500,13913751120,7800,7810,7820,7800,970
|
|
20240216,130400,13906175670,7810,7810,7810,7810,283
|
|
20240216,130300,13903965440,7820,7810,7820,7810,44
|
|
20240216,130200,13903621670,7810,7810,7820,7810,891
|
|
20240216,130100,13896662560,7820,7810,7820,7810,106
|
|
20240216,130000,13895834660,7810,7830,7830,7810,1201
|
|
20240216,125900,13886448500,7830,7840,7840,7830,2236
|
|
20240216,125800,13868928270,7840,7830,7850,7820,289
|
|
20240216,125700,13866663120,7820,7820,7820,7820,1650
|
|
20240216,125600,13853760120,7830,7810,7830,7810,744
|
|
20240216,125500,13847943040,7820,7820,7830,7810,235
|
|
20240216,125400,13846105710,7830,7850,7850,7830,1984
|
|
20240216,125300,13830563410,7850,7810,7850,7810,2086
|
|
20240216,125200,13814224520,7810,7790,7810,7790,1886
|
|
20240216,125100,13799516750,7790,7780,7790,7770,1938
|
|
20240216,125000,13784450870,7780,7780,7790,7780,978
|
|
20240216,124900,13776835570,7780,7790,7790,7780,572
|
|
20240216,124800,13772384390,7780,7800,7810,7780,1162
|
|
20240216,124700,13763321460,7800,7790,7800,7790,366
|
|
20240216,124600,13760466860,7790,7780,7800,7780,21
|
|
20240216,124500,13760303360,7800,7800,7800,7780,352
|
|
20240216,124400,13757560640,7800,7800,7800,7790,126
|
|
20240216,124300,13756578290,7810,7800,7810,7790,1612
|
|
20240216,124200,13744004590,7800,7780,7800,7780,753
|
|
20240216,124100,13738135540,7790,7790,7800,7780,1117
|
|
20240216,124000,13729434160,7790,7760,7790,7750,670
|
|
20240216,123900,13724228480,7750,7740,7750,7730,2779
|
|
20240216,123800,13702741990,7740,7750,7760,7740,1506
|
|
20240216,123700,13691074400,7750,7720,7750,7710,5701
|
|
20240216,123600,13647057740,7720,7720,7750,7720,2623
|
|
20240216,123500,13626807920,7720,7730,7740,7720,6808
|
|
20240216,123400,13574220090,7740,7730,7750,7730,450
|
|
20240216,123300,13570738990,7730,7740,7760,7730,2196
|
|
20240216,123200,13553750730,7740,7770,7770,7740,3255
|
|
20240216,123100,13528534640,7770,7760,7770,7750,327
|
|
20240216,123000,13525996880,7760,7760,7760,7750,728
|
|
20240216,122900,13520351920,7750,7750,7760,7730,2469
|
|
20240216,122800,13501230130,7750,7760,7770,7740,4612
|
|
20240216,122700,13465486610,7770,7770,7770,7750,938
|
|
20240216,122600,13458208710,7760,7750,7770,7750,1522
|
|
20240216,122500,13446412870,7770,7760,7770,7750,973
|
|
20240216,122400,13438869750,7760,7770,7770,7750,895
|
|
20240216,122300,13431925320,7760,7760,7780,7760,475
|
|
20240216,122200,13428239100,7760,7760,7780,7760,89
|
|
20240216,122100,13427548440,7760,7760,7780,7750,763
|
|
20240216,122000,13421619700,7750,7760,7770,7750,547
|
|
20240216,121900,13417373200,7740,7770,7780,7740,4095
|
|
20240216,121800,13385596700,7780,7800,7800,7770,1871
|
|
20240216,121700,13371044820,7800,7800,7800,7790,678
|
|
20240216,121600,13365759040,7800,7770,7800,7750,1148
|
|
20240216,121500,13356833140,7770,7780,7780,7760,634
|
|
20240216,121400,13351907940,7780,7750,7780,7730,6978
|
|
20240216,121300,13297905870,7760,7790,7790,7740,20114
|
|
20240216,121200,13141747870,7790,7820,7830,7790,8490
|
|
20240216,121100,13075561330,7840,7840,7850,7840,345
|
|
20240216,121000,13072856430,7850,7810,7870,7810,1173
|
|
20240216,120900,13063673420,7820,7810,7820,7800,860
|
|
20240216,120800,13056955770,7810,7830,7830,7810,5813
|
|
20240216,120700,13011496520,7830,7860,7860,7830,2011
|
|
20240216,120600,12995730270,7850,7840,7850,7840,520
|
|
20240216,120500,12991652190,7850,7880,7880,7830,3484
|
|
20240216,120400,12964301730,7880,7890,7890,7880,2665
|
|
20240216,120300,12943292270,7890,7890,7900,7890,905
|
|
20240216,120200,12936150590,7890,7870,7890,7870,2089
|
|
20240216,120100,12919696490,7870,7860,7870,7860,1350
|
|
20240216,120000,12909085290,7860,7870,7870,7840,220
|
|
20240216,115900,12907357470,7840,7860,7870,7840,3290
|
|
20240216,115800,12881514180,7850,7850,7850,7850,110
|
|
20240216,115700,12880650680,7840,7830,7850,7830,1612
|
|
20240216,115600,12868004480,7830,7840,7840,7830,202
|
|
20240216,115500,12866421020,7830,7840,7840,7820,1981
|
|
20240216,115400,12850905400,7840,7840,7850,7840,982
|
|
20240216,115300,12843205900,7850,7860,7860,7840,2632
|
|
20240216,115200,12822547250,7860,7890,7890,7860,1932
|
|
20240216,115100,12807340020,7890,7880,7890,7880,482
|
|
20240216,115000,12803541650,7880,7890,7890,7870,1272
|
|
20240216,114900,12793528610,7890,7860,7890,7860,278
|
|
20240216,114800,12791337710,7870,7870,7880,7850,2382
|
|
20240216,114700,12772611440,7870,7880,7880,7870,1717
|
|
20240216,114600,12759098630,7870,7850,7880,7850,1669
|
|
20240216,114500,12745976970,7850,7860,7870,7830,2229
|
|
20240216,114400,12728479780,7840,7850,7870,7840,1971
|
|
20240216,114300,12713005960,7860,7840,7860,7840,1934
|
|
20240216,114200,12697825620,7840,7840,7840,7840,464
|
|
20240216,114100,12694187860,7850,7850,7860,7840,2594
|
|
20240216,114000,12673832510,7850,7840,7850,7830,1280
|
|
20240216,113900,12663788240,7840,7830,7870,7830,3520
|
|
20240216,113800,12636170660,7830,7810,7830,7800,1746
|
|
20240216,113700,12622530000,7810,7820,7820,7810,316
|
|
20240216,113600,12620058930,7820,7770,7830,7770,3853
|
|
20240216,113500,12589981900,7770,7770,7780,7760,3441
|
|
20240216,113400,12563246920,7790,7770,7790,7760,1060
|
|
20240216,113300,12555010810,7760,7780,7800,7760,3963
|
|
20240216,113200,12524209710,7800,7790,7800,7780,1362
|
|
20240216,113100,12513599780,7790,7800,7800,7790,972
|
|
20240216,113000,12506026370,7790,7810,7810,7790,2323
|
|
20240216,112900,12487915510,7810,7810,7820,7810,189
|
|
20240216,112800,12486439410,7820,7820,7820,7810,1058
|
|
20240216,112700,12478170800,7820,7830,7830,7820,599
|
|
20240216,112600,12473486350,7830,7810,7830,7810,4533
|
|
20240216,112500,12438041360,7820,7800,7820,7790,579
|
|
20240216,112400,12433525980,7800,7790,7810,7790,1972
|
|
20240216,112300,12418151360,7790,7800,7800,7790,1263
|
|
20240216,112200,12408304100,7790,7820,7820,7790,684
|
|
20240216,112100,12402969450,7830,7800,7830,7790,2350
|
|
20240216,112000,12384612480,7810,7800,7810,7780,2487
|
|
20240216,111900,12365243090,7800,7830,7830,7800,773
|
|
20240216,111800,12359211180,7840,7830,7840,7820,1750
|
|
20240216,111700,12345510430,7830,7820,7840,7800,847
|
|
20240216,111600,12338887650,7820,7790,7820,7790,546
|
|
20240216,111500,12334629140,7790,7780,7790,7740,9959
|
|
20240216,111400,12257360990,7790,7770,7790,7770,878
|
|
20240216,111300,12250534240,7790,7800,7800,7770,4297
|
|
20240216,111200,12217098980,7800,7800,7800,7790,134
|
|
20240216,111100,12216053940,7800,7800,7800,7780,2409
|
|
20240216,111000,12197295620,7800,7800,7810,7800,2360
|
|
20240216,110900,12178887610,7800,7810,7820,7800,830
|
|
20240216,110800,12172411450,7800,7820,7830,7800,850
|
|
20240216,110700,12165772950,7800,7810,7830,7790,3136
|
|
20240216,110600,12141310000,7810,7850,7850,7800,8885
|
|
20240216,110500,12071841220,7850,7850,7860,7850,1215
|
|
20240216,110400,12062298460,7850,7830,7890,7830,2735
|
|
20240216,110300,12040754150,7830,7860,7860,7830,2414
|
|
20240216,110200,12021837090,7850,7850,7850,7840,902
|
|
20240216,110100,12014760710,7850,7860,7860,7850,938
|
|
20240216,110000,12007393440,7860,7840,7860,7830,1011
|
|
20240216,105900,11999457290,7850,7840,7850,7820,2044
|
|
20240216,105800,11983457380,7840,7820,7840,7810,1398
|
|
20240216,105700,11972520090,7820,7830,7830,7810,3121
|
|
20240216,105600,11948104380,7830,7840,7840,7820,2279
|
|
20240216,105500,11930262690,7840,7800,7860,7800,3151
|
|
20240216,105400,11905577130,7800,7820,7830,7790,21060
|
|
20240216,105300,11741224160,7830,7860,7860,7820,16180
|
|
20240216,105200,11614410340,7860,7870,7880,7860,5786
|
|
20240216,105100,11568903370,7880,7890,7900,7870,2830
|
|
20240216,105000,11546608660,7890,7880,7900,7860,9569
|
|
20240216,104900,11471311410,7890,7900,7900,7880,4093
|
|
20240216,104800,11439037530,7910,7910,7910,7870,7591
|
|
20240216,104700,11379256660,7900,7960,7960,7880,26072
|
|
20240216,104600,11172921280,7960,7960,7970,7950,8883
|
|
20240216,104500,11102200220,7970,7960,7970,7960,2761
|
|
20240216,104400,11080201760,7960,7960,7970,7960,3816
|
|
20240216,104300,11049823970,7960,7960,7970,7950,8482
|
|
20240216,104200,10982336420,7960,7970,7990,7940,17689
|
|
20240216,104100,10841428420,7970,7960,8000,7950,74710
|
|
20240216,104000,10244953110,7960,7920,7960,7920,22196
|
|
20240216,103900,10068498900,7930,7940,7940,7920,5909
|
|
20240216,103800,10021627780,7940,7940,7950,7920,14410
|
|
20240216,103700,9907235180,7940,7930,7950,7920,17091
|
|
20240216,103600,9771612230,7920,7880,7930,7870,5731
|
|
20240216,103500,9726328830,7890,7870,7900,7860,2676
|
|
20240216,103400,9705232990,7900,7860,7910,7850,9156
|
|
20240216,103300,9632998230,7860,7850,7860,7850,3542
|
|
20240216,103200,9605186750,7860,7890,7890,7850,13791
|
|
20240216,103100,9496659030,7880,7920,7920,7880,8508
|
|
20240216,103000,9429480560,7900,7890,7930,7890,2389
|
|
20240216,102900,9410574330,7900,7910,7930,7890,10677
|
|
20240216,102800,9326142480,7920,7940,7950,7900,27452
|
|
20240216,102700,9108395340,7940,7930,7950,7920,16344
|
|
20240216,102600,8978562980,7920,7940,7950,7910,8549
|
|
20240216,102500,8910707170,7950,7940,7950,7920,16735
|
|
20240216,102400,8777926440,7930,7940,7950,7930,13262
|
|
20240216,102300,8672634590,7940,7930,7940,7920,7523
|
|
20240216,102200,8612988250,7930,7890,7930,7890,8756
|
|
20240216,102100,8543701180,7890,7890,7900,7890,677
|
|
20240216,102000,8538358490,7890,7900,7900,7890,1480
|
|
20240216,101900,8526673110,7900,7900,7910,7900,4482
|
|
20240216,101800,8491260250,7900,7890,7910,7890,4667
|
|
20240216,101700,8454378520,7890,7890,7900,7880,2731
|
|
20240216,101600,8432831150,7900,7910,7910,7890,5837
|
|
20240216,101500,8386708830,7900,7880,7910,7880,8471
|
|
20240216,101400,8319793030,7880,7890,7900,7880,6399
|
|
20240216,101300,8269290530,7890,7850,7890,7850,4898
|
|
20240216,101200,8230730460,7860,7870,7870,7840,5228
|
|
20240216,101100,8189669550,7870,7840,7880,7840,10513
|
|
20240216,101000,8106992390,7840,7830,7850,7830,7537
|
|
20240216,100900,8047950100,7840,7850,7850,7830,2400
|
|
20240216,100800,8029147360,7850,7870,7870,7850,1788
|
|
20240216,100700,8015102300,7870,7850,7880,7850,7739
|
|
20240216,100600,7954267770,7850,7810,7850,7810,4892
|
|
20240216,100500,7915967660,7810,7830,7840,7810,1579
|
|
20240216,100400,7903613550,7830,7850,7850,7830,4631
|
|
20240216,100300,7867291150,7850,7820,7850,7810,6461
|
|
20240216,100200,7816680540,7820,7820,7850,7820,1449
|
|
20240216,100100,7805324870,7860,7830,7860,7810,2631
|
|
20240216,100000,7784738800,7840,7830,7880,7810,24770
|
|
20240216,095900,7590263070,7830,7820,7840,7820,7994
|
|
20240216,095800,7527690140,7790,7780,7830,7760,8766
|
|
20240216,095700,7459299650,7780,7780,7780,7760,1721
|
|
20240216,095600,7445931100,7760,7750,7800,7750,15440
|
|
20240216,095500,7325804310,7750,7710,7750,7700,5443
|
|
20240216,095400,7283745660,7710,7700,7730,7700,2063
|
|
20240216,095300,7267845630,7700,7720,7720,7660,11766
|
|
20240216,095200,7177426260,7720,7720,7730,7700,3000
|
|
20240216,095100,7154284040,7730,7690,7750,7680,3313
|
|
20240216,095000,7128688430,7690,7750,7750,7690,9591
|
|
20240216,094900,7054735180,7750,7730,7750,7730,1193
|
|
20240216,094800,7045502440,7730,7780,7780,7730,11074
|
|
20240216,094700,6959544860,7770,7790,7800,7770,5120
|
|
20240216,094600,6919672550,7800,7770,7800,7770,8213
|
|
20240216,094500,6855747940,7770,7760,7800,7750,11582
|
|
20240216,094400,6765595300,7760,7760,7760,7750,2514
|
|
20240216,094300,6746089290,7760,7740,7770,7730,6176
|
|
20240216,094200,6698210460,7740,7710,7740,7710,4547
|
|
20240216,094100,6663127050,7720,7700,7730,7700,7313
|
|
20240216,094000,6606709140,7700,7680,7700,7650,10417
|
|
20240216,093900,6526889360,7680,7730,7740,7650,21785
|
|
20240216,093800,6359467020,7720,7680,7730,7680,8320
|
|
20240216,093700,6295364810,7680,7720,7720,7650,63279
|
|
20240216,093600,5808929160,7720,7750,7750,7710,11155
|
|
20240216,093500,5722796080,7750,7780,7780,7740,9138
|
|
20240216,093400,5651907130,7780,7770,7800,7770,9592
|
|
20240216,093300,5577233420,7780,7770,7800,7760,7670
|
|
20240216,093200,5517575270,7770,7710,7770,7710,6788
|
|
20240216,093100,5465141060,7710,7720,7720,7710,8380
|
|
20240216,093000,5400525590,7710,7720,7730,7710,7088
|
|
20240216,092900,5345816160,7720,7730,7740,7710,6636
|
|
20240216,092800,5294569060,7730,7720,7730,7710,13429
|
|
20240216,092700,5190948450,7720,7730,7750,7720,14997
|
|
20240216,092600,5075045460,7720,7780,7780,7710,48364
|
|
20240216,092500,4701036220,7780,7780,7790,7770,7185
|
|
20240216,092400,4645164680,7780,7800,7800,7770,11951
|
|
20240216,092300,4552150710,7790,7800,7810,7790,7940
|
|
20240216,092200,4490207680,7800,7800,7820,7790,7569
|
|
20240216,092100,4431187560,7810,7770,7830,7760,22108
|
|
20240216,092000,4258969040,7790,7790,7810,7770,8551
|
|
20240216,091900,4192384300,7790,7810,7820,7760,32013
|
|
20240216,091800,3943021240,7810,7830,7840,7800,12182
|
|
20240216,091700,3847864770,7830,7880,7880,7770,80809
|
|
20240216,091600,3215198910,7880,7870,7880,7870,14874
|
|
20240216,091500,3098094620,7870,7900,7910,7870,34031
|
|
20240216,091400,2829762260,7900,7940,7940,7900,12387
|
|
20240216,091300,2731672050,7940,7940,7940,7930,3936
|
|
20240216,091200,2700452510,7940,7940,7950,7930,9798
|
|
20240216,091100,2622667700,7950,7900,7950,7890,17286
|
|
20240216,091000,2486023450,7900,7910,7930,7900,13603
|
|
20240216,090900,2378457790,7920,7930,7930,7910,10432
|
|
20240216,090800,2295859700,7930,7950,7970,7930,10479
|
|
20240216,090700,2212656360,7960,7980,7990,7950,20394
|
|
20240216,090600,2050169390,7970,7960,8000,7960,12498
|
|
20240216,090500,1950471500,7960,7920,7980,7910,10003
|
|
20240216,090400,1870939500,7910,7920,7920,7890,28389
|
|
20240216,090300,1646605130,7900,7940,7970,7900,38305
|
|
20240216,090200,1342721680,7940,7940,7970,7940,34031
|
|
20240216,090100,1072305280,7940,7990,8040,7940,51800
|
|
20240216,090000,658497290,7990,8020,8060,7970,81353
|