649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,194500,30309429910,5850,5850,5850,5850,0
|
|
20240216,194400,30309429910,5850,5850,5850,5850,0
|
|
20240216,194300,30309429910,5850,5850,5850,5850,0
|
|
20240216,194200,30309429910,5850,5850,5850,5850,0
|
|
20240216,194100,30309429910,5850,5850,5850,5850,0
|
|
20240216,194000,30309429910,5850,5850,5850,5850,0
|
|
20240216,193900,30309429910,5850,5850,5850,5850,0
|
|
20240216,193800,30309429910,5850,5850,5850,5850,0
|
|
20240216,193700,30309429910,5850,5850,5850,5850,0
|
|
20240216,193600,30309429910,5850,5850,5850,5850,0
|
|
20240216,193500,30309429910,5850,5850,5850,5850,0
|
|
20240216,193400,30309429910,5850,5850,5850,5850,0
|
|
20240216,193300,30309429910,5850,5850,5850,5850,0
|
|
20240216,193200,30309429910,5850,5850,5850,5850,0
|
|
20240216,193100,30309429910,5850,5850,5850,5850,0
|
|
20240216,193000,30309429910,5850,5850,5850,5850,0
|
|
20240216,192900,30309429910,5850,5850,5850,5850,0
|
|
20240216,192800,30309429910,5850,5850,5850,5850,0
|
|
20240216,192700,30309429910,5850,5850,5850,5850,0
|
|
20240216,192600,30309429910,5850,5850,5850,5850,0
|
|
20240216,192500,30309429910,5850,5850,5850,5850,0
|
|
20240216,192400,30309429910,5850,5850,5850,5850,0
|
|
20240216,192300,30309429910,5850,5850,5850,5850,0
|
|
20240216,192200,30309429910,5850,5850,5850,5850,0
|
|
20240216,192100,30309429910,5850,5850,5850,5850,0
|
|
20240216,192000,30309429910,5850,5850,5850,5850,0
|
|
20240216,191900,30309429910,5850,5850,5850,5850,0
|
|
20240216,191800,30309429910,5850,5850,5850,5850,0
|
|
20240216,191700,30309429910,5850,5850,5850,5850,0
|
|
20240216,191600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,191500,30309429910,5850,5850,5850,5850,0
|
|
20240216,191400,30309429910,5850,5850,5850,5850,0
|
|
20240216,191300,30309429910,5850,5850,5850,5850,0
|
|
20240216,191200,30309429910,5850,5850,5850,5850,0
|
|
20240216,191100,30309429910,5850,5850,5850,5850,0
|
|
20240216,191000,30309429910,5850,5850,5850,5850,0
|
|
20240216,190900,30309429910,5850,5850,5850,5850,0
|
|
20240216,190800,30309429910,5850,5850,5850,5850,0
|
|
20240216,190700,30309429910,5850,5850,5850,5850,0
|
|
20240216,190600,30309429910,5850,5850,5850,5850,0
|
|
20240216,190500,30309429910,5850,5850,5850,5850,0
|
|
20240216,190400,30309429910,5850,5850,5850,5850,0
|
|
20240216,190300,30309429910,5850,5850,5850,5850,0
|
|
20240216,190200,30309429910,5850,5850,5850,5850,0
|
|
20240216,190100,30309429910,5850,5850,5850,5850,0
|
|
20240216,190000,30309429910,5850,5850,5850,5850,0
|
|
20240216,185900,30309429910,5850,5850,5850,5850,0
|
|
20240216,185800,30309429910,5850,5850,5850,5850,0
|
|
20240216,185700,30309429910,5850,5850,5850,5850,0
|
|
20240216,185600,30309429910,5850,5850,5850,5850,0
|
|
20240216,185500,30309429910,5850,5850,5850,5850,0
|
|
20240216,185400,30309429910,5850,5850,5850,5850,0
|
|
20240216,185300,30309429910,5850,5850,5850,5850,0
|
|
20240216,185200,30309429910,5850,5850,5850,5850,0
|
|
20240216,185100,30309429910,5850,5850,5850,5850,0
|
|
20240216,185000,30309429910,5850,5850,5850,5850,0
|
|
20240216,184900,30309429910,5850,5850,5850,5850,0
|
|
20240216,184800,30309429910,5850,5850,5850,5850,0
|
|
20240216,184700,30309429910,5850,5850,5850,5850,0
|
|
20240216,184600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,184500,30309429910,5850,5850,5850,5850,0
|
|
20240216,184400,30309429910,5850,5850,5850,5850,0
|
|
20240216,184300,30309429910,5850,5850,5850,5850,0
|
|
20240216,184200,30309429910,5850,5850,5850,5850,0
|
|
20240216,184100,30309429910,5850,5850,5850,5850,0
|
|
20240216,184000,30309429910,5850,5850,5850,5850,0
|
|
20240216,183900,30309429910,5850,5850,5850,5850,0
|
|
20240216,183800,30309429910,5850,5850,5850,5850,0
|
|
20240216,183700,30309429910,5850,5850,5850,5850,0
|
|
20240216,183600,30309429910,5850,5850,5850,5850,0
|
|
20240216,183500,30309429910,5850,5850,5850,5850,0
|
|
20240216,183400,30309429910,5850,5850,5850,5850,0
|
|
20240216,183300,30309429910,5850,5850,5850,5850,0
|
|
20240216,183200,30309429910,5850,5850,5850,5850,0
|
|
20240216,183100,30309429910,5850,5850,5850,5850,0
|
|
20240216,183000,30309429910,5850,5850,5850,5850,0
|
|
20240216,182900,30309429910,5850,5850,5850,5850,0
|
|
20240216,182800,30309429910,5850,5850,5850,5850,0
|
|
20240216,182700,30309429910,5850,5850,5850,5850,0
|
|
20240216,182600,30309429910,5850,5850,5850,5850,0
|
|
20240216,182500,30309429910,5850,5850,5850,5850,0
|
|
20240216,182400,30309429910,5850,5850,5850,5850,0
|
|
20240216,182300,30309429910,5850,5850,5850,5850,0
|
|
20240216,182200,30309429910,5850,5850,5850,5850,0
|
|
20240216,182100,30309429910,5850,5850,5850,5850,0
|
|
20240216,182000,30309429910,5850,5850,5850,5850,0
|
|
20240216,181900,30309429910,5850,5850,5850,5850,0
|
|
20240216,181800,30309429910,5850,5850,5850,5850,0
|
|
20240216,181700,30309429910,5850,5850,5850,5850,0
|
|
20240216,181600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,181500,30309429910,5850,5850,5850,5850,0
|
|
20240216,181400,30309429910,5850,5850,5850,5850,0
|
|
20240216,181300,30309429910,5850,5850,5850,5850,0
|
|
20240216,181200,30309429910,5850,5850,5850,5850,0
|
|
20240216,181100,30309429910,5850,5850,5850,5850,0
|
|
20240216,181000,30309429910,5850,5850,5850,5850,0
|
|
20240216,180900,30309429910,5850,5850,5850,5850,0
|
|
20240216,180800,30309429910,5850,5850,5850,5850,0
|
|
20240216,180700,30309429910,5850,5850,5850,5850,0
|
|
20240216,180600,30309429910,5850,5850,5850,5850,0
|
|
20240216,180500,30309429910,5850,5850,5850,5850,0
|
|
20240216,180400,30309429910,5850,5850,5850,5850,0
|
|
20240216,180300,30309429910,5850,5850,5850,5850,0
|
|
20240216,180200,30309429910,5850,5850,5850,5850,0
|
|
20240216,180100,30309429910,5850,5850,5850,5850,0
|
|
20240216,180000,30309429910,5850,5850,5850,5850,0
|
|
20240216,175900,30309429910,5850,5850,5850,5850,0
|
|
20240216,175800,30309429910,5850,5850,5850,5850,0
|
|
20240216,175700,30309429910,5850,5850,5850,5850,0
|
|
20240216,175600,30309429910,5850,5850,5850,5850,0
|
|
20240216,175500,30309429910,5850,5850,5850,5850,0
|
|
20240216,175400,30309429910,5850,5850,5850,5850,0
|
|
20240216,175300,30309429910,5850,5850,5850,5850,0
|
|
20240216,175200,30309429910,5850,5850,5850,5850,0
|
|
20240216,175100,30309429910,5850,5850,5850,5850,0
|
|
20240216,175000,30309429910,5850,5850,5850,5850,0
|
|
20240216,174900,30309429910,5850,5850,5850,5850,0
|
|
20240216,174800,30309429910,5850,5850,5850,5850,0
|
|
20240216,174700,30309429910,5850,5850,5850,5850,0
|
|
20240216,174600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,174500,30309429910,5850,5850,5850,5850,0
|
|
20240216,174400,30309429910,5850,5850,5850,5850,0
|
|
20240216,174300,30309429910,5850,5850,5850,5850,0
|
|
20240216,174200,30309429910,5850,5850,5850,5850,0
|
|
20240216,174100,30309429910,5850,5850,5850,5850,0
|
|
20240216,174000,30309429910,5850,5850,5850,5850,0
|
|
20240216,173900,30309429910,5850,5850,5850,5850,0
|
|
20240216,173800,30309429910,5850,5850,5850,5850,0
|
|
20240216,173700,30309429910,5850,5850,5850,5850,0
|
|
20240216,173600,30309429910,5850,5850,5850,5850,0
|
|
20240216,173500,30309429910,5850,5850,5850,5850,0
|
|
20240216,173400,30309429910,5850,5850,5850,5850,0
|
|
20240216,173300,30309429910,5850,5850,5850,5850,0
|
|
20240216,173200,30309429910,5850,5850,5850,5850,0
|
|
20240216,173100,30309429910,5850,5850,5850,5850,0
|
|
20240216,173000,30309429910,5850,5850,5850,5850,0
|
|
20240216,172900,30309429910,5850,5850,5850,5850,0
|
|
20240216,172800,30309429910,5850,5850,5850,5850,0
|
|
20240216,172700,30309429910,5850,5850,5850,5850,0
|
|
20240216,172600,30309429910,5850,5850,5850,5850,0
|
|
20240216,172500,30309429910,5850,5850,5850,5850,0
|
|
20240216,172400,30309429910,5850,5850,5850,5850,0
|
|
20240216,172300,30309429910,5850,5850,5850,5850,0
|
|
20240216,172200,30309429910,5850,5850,5850,5850,0
|
|
20240216,172100,30309429910,5850,5850,5850,5850,0
|
|
20240216,172000,30309429910,5850,5850,5850,5850,0
|
|
20240216,171900,30309429910,5850,5850,5850,5850,0
|
|
20240216,171800,30309429910,5850,5850,5850,5850,0
|
|
20240216,171700,30309429910,5850,5850,5850,5850,0
|
|
20240216,171600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,171500,30309429910,5850,5850,5850,5850,0
|
|
20240216,171400,30309429910,5850,5850,5850,5850,0
|
|
20240216,171300,30309429910,5850,5850,5850,5850,0
|
|
20240216,171200,30309429910,5850,5850,5850,5850,0
|
|
20240216,171100,30309429910,5850,5850,5850,5850,0
|
|
20240216,171000,30309429910,5850,5850,5850,5850,0
|
|
20240216,170900,30309429910,5850,5850,5850,5850,0
|
|
20240216,170800,30309429910,5850,5850,5850,5850,0
|
|
20240216,170700,30309429910,5850,5850,5850,5850,0
|
|
20240216,170600,30309429910,5850,5850,5850,5850,0
|
|
20240216,170500,30309429910,5850,5850,5850,5850,0
|
|
20240216,170400,30309429910,5850,5850,5850,5850,0
|
|
20240216,170300,30309429910,5850,5850,5850,5850,0
|
|
20240216,170200,30309429910,5850,5850,5850,5850,0
|
|
20240216,170100,30309429910,5850,5850,5850,5850,0
|
|
20240216,170000,30309429910,5850,5850,5850,5850,0
|
|
20240216,165900,30309429910,5850,5850,5850,5850,0
|
|
20240216,165800,30309429910,5850,5850,5850,5850,0
|
|
20240216,165700,30309429910,5850,5850,5850,5850,0
|
|
20240216,165600,30309429910,5850,5850,5850,5850,0
|
|
20240216,165500,30309429910,5850,5850,5850,5850,0
|
|
20240216,165400,30309429910,5850,5850,5850,5850,0
|
|
20240216,165300,30309429910,5850,5850,5850,5850,0
|
|
20240216,165200,30309429910,5850,5850,5850,5850,0
|
|
20240216,165100,30309429910,5850,5850,5850,5850,0
|
|
20240216,165000,30309429910,5850,5850,5850,5850,0
|
|
20240216,164900,30309429910,5850,5850,5850,5850,0
|
|
20240216,164800,30309429910,5850,5850,5850,5850,0
|
|
20240216,164700,30309429910,5850,5850,5850,5850,0
|
|
20240216,164600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,164500,30309429910,5850,5850,5850,5850,0
|
|
20240216,164400,30309429910,5850,5850,5850,5850,0
|
|
20240216,164300,30309429910,5850,5850,5850,5850,0
|
|
20240216,164200,30309429910,5850,5850,5850,5850,0
|
|
20240216,164100,30309429910,5850,5850,5850,5850,0
|
|
20240216,164000,30309429910,5850,5850,5850,5850,0
|
|
20240216,163900,30309429910,5850,5850,5850,5850,0
|
|
20240216,163800,30309429910,5850,5850,5850,5850,0
|
|
20240216,163700,30309429910,5850,5850,5850,5850,0
|
|
20240216,163600,30309429910,5850,5850,5850,5850,0
|
|
20240216,163500,30309429910,5850,5850,5850,5850,0
|
|
20240216,163400,30309429910,5850,5850,5850,5850,0
|
|
20240216,163300,30309429910,5850,5850,5850,5850,0
|
|
20240216,163200,30309429910,5850,5850,5850,5850,0
|
|
20240216,163100,30309429910,5850,5850,5850,5850,0
|
|
20240216,163000,30309429910,5850,5850,5850,5850,0
|
|
20240216,162900,30309429910,5850,5850,5850,5850,0
|
|
20240216,162800,30309429910,5850,5850,5850,5850,0
|
|
20240216,162700,30309429910,5850,5850,5850,5850,0
|
|
20240216,162600,30309429910,5850,5850,5850,5850,0
|
|
20240216,162500,30309429910,5850,5850,5850,5850,0
|
|
20240216,162400,30309429910,5850,5850,5850,5850,0
|
|
20240216,162300,30309429910,5850,5850,5850,5850,0
|
|
20240216,162200,30309429910,5850,5850,5850,5850,0
|
|
20240216,162100,30309429910,5850,5850,5850,5850,0
|
|
20240216,162000,30309429910,5850,5850,5850,5850,0
|
|
20240216,161900,30309429910,5850,5850,5850,5850,0
|
|
20240216,161800,30309429910,5850,5850,5850,5850,0
|
|
20240216,161700,30309429910,5850,5850,5850,5850,0
|
|
20240216,161600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,161500,30309429910,5850,5850,5850,5850,0
|
|
20240216,161400,30309429910,5850,5850,5850,5850,0
|
|
20240216,161300,30309429910,5850,5850,5850,5850,0
|
|
20240216,161200,30309429910,5850,5850,5850,5850,0
|
|
20240216,161100,30309429910,5850,5850,5850,5850,0
|
|
20240216,161000,30309429910,5850,5850,5850,5850,0
|
|
20240216,160900,30309429910,5850,5850,5850,5850,0
|
|
20240216,160800,30309429910,5850,5850,5850,5850,0
|
|
20240216,160700,30309429910,5850,5850,5850,5850,0
|
|
20240216,160600,30309429910,5850,5850,5850,5850,0
|
|
20240216,160500,30309429910,5850,5850,5850,5850,0
|
|
20240216,160400,30309429910,5850,5850,5850,5850,0
|
|
20240216,160300,30309429910,5850,5850,5850,5850,0
|
|
20240216,160200,30309429910,5850,5850,5850,5850,0
|
|
20240216,160100,30309429910,5850,5850,5850,5850,0
|
|
20240216,160000,30309429910,5850,5850,5850,5850,0
|
|
20240216,155900,30309429910,5850,5850,5850,5850,0
|
|
20240216,155800,30309429910,5850,5850,5850,5850,0
|
|
20240216,155700,30309429910,5850,5850,5850,5850,0
|
|
20240216,155600,30309429910,5850,5850,5850,5850,0
|
|
20240216,155500,30309429910,5850,5850,5850,5850,0
|
|
20240216,155400,30309429910,5850,5850,5850,5850,0
|
|
20240216,155300,30309429910,5850,5850,5850,5850,0
|
|
20240216,155200,30309429910,5850,5850,5850,5850,0
|
|
20240216,155100,30309429910,5850,5850,5850,5850,0
|
|
20240216,155000,30309429910,5850,5850,5850,5850,0
|
|
20240216,154900,30309429910,5850,5850,5850,5850,0
|
|
20240216,154800,30309429910,5850,5850,5850,5850,0
|
|
20240216,154700,30309429910,5850,5850,5850,5850,0
|
|
20240216,154600,30309429910,5850,5850,5850,5850,47695
|
|
20240216,154500,30309429910,5850,5850,5850,5850,0
|
|
20240216,154400,30309429910,5850,5850,5850,5850,0
|
|
20240216,154300,30309429910,5850,5850,5850,5850,0
|
|
20240216,154200,30309429910,5850,5850,5850,5850,0
|
|
20240216,154100,30309429910,5850,5850,5850,5850,0
|
|
20240216,154000,30309429910,5850,5850,5850,5850,0
|
|
20240216,153900,30309429910,5850,5850,5850,5850,0
|
|
20240216,153800,30309429910,5850,5850,5850,5850,0
|
|
20240216,153700,30309429910,5850,5850,5850,5850,0
|
|
20240216,153600,30309429910,5850,5850,5850,5850,0
|
|
20240216,153500,30309429910,5850,5850,5850,5850,0
|
|
20240216,153400,30309429910,5850,5850,5850,5850,0
|
|
20240216,153300,30309429910,5850,5850,5850,5850,0
|
|
20240216,153200,30309429910,5850,5850,5850,5850,0
|
|
20240216,153100,30309429910,5850,5850,5850,5850,0
|
|
20240216,153000,30309429910,5850,5850,5850,5850,47695
|
|
20240216,152900,30030414160,5820,5820,5820,5820,0
|
|
20240216,152800,30030414160,5820,5820,5820,5820,0
|
|
20240216,152700,30030414160,5820,5820,5820,5820,0
|
|
20240216,152600,30030414160,5820,5820,5820,5820,0
|
|
20240216,152500,30030414160,5820,5820,5820,5820,0
|
|
20240216,152400,30030414160,5820,5820,5820,5820,0
|
|
20240216,152300,30030414160,5820,5820,5820,5820,0
|
|
20240216,152200,30030414160,5820,5820,5820,5820,0
|
|
20240216,152100,30030414160,5820,5820,5820,5820,0
|
|
20240216,152000,30030414160,5820,5820,5820,5820,0
|
|
20240216,151900,30030414160,5820,5820,5850,5810,19142
|
|
20240216,151800,29918845430,5820,5790,5820,5770,13781
|
|
20240216,151700,29838932080,5790,5780,5800,5780,5626
|
|
20240216,151600,29806365600,5790,5790,5800,5770,6810
|
|
20240216,151500,29767009590,5790,5800,5800,5790,2292
|
|
20240216,151400,29753738300,5800,5790,5800,5780,4225
|
|
20240216,151300,29729276120,5800,5800,5800,5780,7276
|
|
20240216,151200,29687153010,5790,5800,5800,5790,944
|
|
20240216,151100,29681684040,5800,5800,5810,5790,2166
|
|
20240216,151000,29669117150,5790,5800,5810,5790,2211
|
|
20240216,150900,29656293640,5800,5790,5800,5790,1034
|
|
20240216,150800,29650303460,5790,5810,5810,5790,1661
|
|
20240216,150700,29640659180,5810,5810,5820,5780,4609
|
|
20240216,150600,29613923020,5810,5780,5810,5780,3305
|
|
20240216,150500,29594765060,5780,5790,5790,5780,1174
|
|
20240216,150400,29587979180,5790,5790,5800,5790,701
|
|
20240216,150300,29583920300,5790,5780,5790,5770,7954
|
|
20240216,150200,29537995530,5780,5780,5790,5780,1043
|
|
20240216,150100,29531966890,5780,5800,5800,5780,9858
|
|
20240216,150000,29474939310,5800,5810,5820,5800,5218
|
|
20240216,145900,29444661730,5810,5810,5820,5800,4788
|
|
20240216,145800,29416834460,5810,5800,5810,5790,1457
|
|
20240216,145700,29408382120,5800,5800,5800,5790,418
|
|
20240216,145600,29405961220,5800,5810,5810,5800,2579
|
|
20240216,145500,29390990520,5800,5810,5810,5790,1445
|
|
20240216,145400,29382607990,5810,5800,5810,5790,2590
|
|
20240216,145300,29367583850,5800,5810,5810,5800,3879
|
|
20240216,145200,29345084250,5810,5810,5820,5800,2491
|
|
20240216,145100,29330614560,5810,5830,5830,5810,1193
|
|
20240216,145000,29323668740,5830,5820,5830,5810,4443
|
|
20240216,144900,29297807620,5810,5810,5820,5810,1519
|
|
20240216,144800,29288980340,5810,5820,5820,5810,1963
|
|
20240216,144700,29277567470,5810,5790,5820,5780,3442
|
|
20240216,144600,29257598970,5790,5800,5800,5790,1426
|
|
20240216,144500,29249338960,5800,5790,5810,5770,5954
|
|
20240216,144400,29214807050,5790,5790,5800,5750,7626
|
|
20240216,144300,29170762570,5780,5790,5790,5780,306
|
|
20240216,144200,29168992620,5790,5790,5790,5780,32
|
|
20240216,144100,29168807470,5770,5790,5790,5770,146
|
|
20240216,144000,29167963750,5780,5780,5780,5760,2136
|
|
20240216,143900,29155630050,5790,5790,5790,5790,1
|
|
20240216,143800,29155624260,5770,5780,5780,5760,2041
|
|
20240216,143700,29143845810,5780,5780,5780,5780,702
|
|
20240216,143600,29139788250,5790,5780,5800,5770,7449
|
|
20240216,143500,29096667200,5780,5790,5800,5780,2538
|
|
20240216,143400,29081980860,5790,5780,5790,5780,2993
|
|
20240216,143300,29064658210,5780,5770,5780,5760,1137
|
|
20240216,143200,29058100610,5770,5770,5780,5760,1151
|
|
20240216,143100,29051468840,5770,5760,5770,5750,2201
|
|
20240216,143000,29038786590,5750,5770,5780,5750,2137
|
|
20240216,142900,29026472500,5770,5790,5790,5770,222
|
|
20240216,142800,29025187610,5790,5740,5800,5730,6447
|
|
20240216,142700,28987898060,5740,5750,5750,5730,1382
|
|
20240216,142600,28979974520,5750,5750,5760,5720,4421
|
|
20240216,142500,28954618370,5740,5760,5760,5740,1295
|
|
20240216,142400,28947180000,5760,5760,5770,5750,2891
|
|
20240216,142300,28930548440,5760,5770,5780,5760,1767
|
|
20240216,142200,28920361420,5770,5790,5800,5760,1436
|
|
20240216,142100,28912059200,5800,5790,5800,5780,4392
|
|
20240216,142000,28886630700,5780,5770,5790,5760,732
|
|
20240216,141900,28882404160,5770,5780,5790,5760,1667
|
|
20240216,141800,28872774570,5780,5770,5780,5760,281
|
|
20240216,141700,28871153150,5750,5760,5760,5750,711
|
|
20240216,141600,28867062080,5750,5750,5770,5740,688
|
|
20240216,141500,28863105200,5740,5760,5760,5740,4185
|
|
20240216,141400,28839069830,5770,5770,5770,5720,4151
|
|
20240216,141300,28815242190,5770,5750,5780,5750,1079
|
|
20240216,141200,28809026580,5780,5800,5800,5750,2722
|
|
20240216,141100,28793308990,5800,5800,5810,5780,2370
|
|
20240216,141000,28779573170,5800,5790,5800,5780,2424
|
|
20240216,140900,28765525610,5790,5760,5800,5760,9068
|
|
20240216,140800,28713151730,5760,5760,5760,5750,6334
|
|
20240216,140700,28676705560,5760,5780,5780,5760,3065
|
|
20240216,140600,28659018410,5780,5790,5790,5780,692
|
|
20240216,140500,28655017400,5790,5820,5820,5780,5407
|
|
20240216,140400,28623688860,5820,5810,5820,5800,2485
|
|
20240216,140300,28609252460,5790,5800,5810,5780,3023
|
|
20240216,140200,28591710630,5800,5810,5810,5780,1827
|
|
20240216,140100,28581127650,5810,5800,5810,5790,3919
|
|
20240216,140000,28558410850,5800,5820,5820,5800,11298
|
|
20240216,135900,28492829080,5830,5800,5830,5790,11377
|
|
20240216,135800,28426769580,5780,5790,5800,5770,8818
|
|
20240216,135700,28375770850,5790,5800,5810,5780,6121
|
|
20240216,135600,28340286270,5800,5750,5800,5750,15908
|
|
20240216,135500,28248262350,5750,5750,5760,5730,814
|
|
20240216,135400,28243590960,5720,5740,5760,5720,1785
|
|
20240216,135300,28233353480,5740,5740,5740,5730,768
|
|
20240216,135200,28228949830,5740,5770,5770,5740,539
|
|
20240216,135100,28225852870,5750,5790,5790,5750,766
|
|
20240216,135000,28221429920,5790,5790,5800,5760,9505
|
|
20240216,134900,28166408160,5790,5780,5790,5730,15469
|
|
20240216,134800,28077128820,5780,5730,5790,5730,6707
|
|
20240216,134700,28038549730,5730,5700,5730,5690,4659
|
|
20240216,134600,28011901970,5690,5680,5690,5680,420
|
|
20240216,134500,28009514740,5670,5680,5690,5670,1274
|
|
20240216,134400,28002274200,5670,5690,5690,5670,2778
|
|
20240216,134300,27986492400,5690,5700,5700,5690,2340
|
|
20240216,134200,27973175140,5700,5720,5720,5700,407
|
|
20240216,134100,27970850470,5700,5720,5720,5700,454
|
|
20240216,134000,27968256300,5720,5720,5720,5720,213
|
|
20240216,133900,27967037940,5710,5720,5720,5710,421
|
|
20240216,133800,27964630560,5700,5700,5700,5700,223
|
|
20240216,133700,27963359460,5700,5700,5720,5700,528
|
|
20240216,133600,27960348970,5700,5720,5720,5700,1450
|
|
20240216,133500,27952082240,5700,5710,5720,5700,809
|
|
20240216,133400,27947463410,5700,5710,5720,5700,1159
|
|
20240216,133300,27940851610,5720,5720,5720,5700,2827
|
|
20240216,133200,27924705030,5720,5730,5730,5710,878
|
|
20240216,133100,27919686220,5730,5730,5740,5710,1281
|
|
20240216,133000,27912361940,5730,5730,5730,5720,139
|
|
20240216,132900,27911566480,5730,5720,5730,5720,1415
|
|
20240216,132800,27903472480,5720,5720,5720,5710,795
|
|
20240216,132700,27898927900,5720,5710,5720,5700,2570
|
|
20240216,132600,27884254440,5710,5710,5720,5710,3789
|
|
20240216,132500,27862617050,5710,5720,5730,5710,2637
|
|
20240216,132400,27847546000,5710,5730,5730,5710,3641
|
|
20240216,132300,27826717730,5730,5730,5730,5720,4084
|
|
20240216,132200,27803324490,5730,5720,5730,5720,2043
|
|
20240216,132100,27791636780,5710,5720,5720,5710,375
|
|
20240216,132000,27789492670,5720,5720,5720,5710,1201
|
|
20240216,131900,27782625860,5720,5710,5720,5710,5476
|
|
20240216,131800,27751328060,5710,5710,5710,5690,1365
|
|
20240216,131700,27743544910,5710,5700,5710,5690,3268
|
|
20240216,131600,27724916670,5710,5710,5720,5700,300
|
|
20240216,131500,27723205580,5710,5710,5720,5700,4523
|
|
20240216,131400,27697377670,5700,5700,5700,5690,673
|
|
20240216,131300,27693542560,5700,5720,5720,5690,3737
|
|
20240216,131200,27672238920,5720,5720,5720,5700,2680
|
|
20240216,131100,27656910900,5730,5690,5730,5690,7146
|
|
20240216,131000,27616131260,5700,5710,5710,5690,5603
|
|
20240216,130900,27584183120,5710,5690,5710,5680,10288
|
|
20240216,130800,27525546800,5700,5660,5700,5660,11378
|
|
20240216,130700,27460802570,5670,5660,5670,5650,2459
|
|
20240216,130600,27446883270,5670,5670,5680,5670,1385
|
|
20240216,130500,27439028910,5670,5660,5680,5660,4838
|
|
20240216,130400,27411604360,5660,5650,5660,5640,5098
|
|
20240216,130300,27382785930,5640,5640,5640,5640,94
|
|
20240216,130200,27382255770,5640,5650,5650,5630,127
|
|
20240216,130100,27381539220,5640,5640,5640,5640,273
|
|
20240216,130000,27379999500,5630,5650,5650,5630,624
|
|
20240216,125900,27376480720,5630,5640,5650,5630,595
|
|
20240216,125800,27373125050,5640,5620,5640,5620,4466
|
|
20240216,125700,27347971100,5620,5630,5630,5610,337
|
|
20240216,125600,27346074860,5620,5620,5620,5610,2101
|
|
20240216,125500,27334268010,5610,5600,5620,5600,10516
|
|
20240216,125400,27275342400,5600,5610,5610,5590,2063
|
|
20240216,125300,27263777560,5610,5610,5610,5590,2831
|
|
20240216,125200,27247927160,5610,5580,5620,5580,2630
|
|
20240216,125100,27233196800,5590,5590,5600,5590,2281
|
|
20240216,125000,27220440680,5590,5590,5610,5550,24233
|
|
20240216,124900,27085453530,5620,5610,5620,5580,21496
|
|
20240216,124800,26965036450,5620,5640,5640,5620,4402
|
|
20240216,124700,26940268640,5640,5630,5640,5620,1897
|
|
20240216,124600,26929594430,5630,5650,5650,5630,5820
|
|
20240216,124500,26896775300,5650,5640,5650,5640,681
|
|
20240216,124400,26892929040,5640,5630,5640,5620,1640
|
|
20240216,124300,26883695020,5640,5640,5650,5630,1272
|
|
20240216,124200,26876530930,5640,5660,5660,5630,2772
|
|
20240216,124100,26860899940,5640,5630,5660,5620,4984
|
|
20240216,124000,26832835880,5630,5610,5630,5610,1819
|
|
20240216,123900,26822626140,5620,5620,5630,5620,843
|
|
20240216,123800,26817888470,5610,5620,5620,5600,7473
|
|
20240216,123700,26775941490,5620,5620,5630,5610,4464
|
|
20240216,123600,26750869160,5620,5620,5640,5620,2816
|
|
20240216,123500,26735028510,5630,5620,5630,5610,4603
|
|
20240216,123400,26709155610,5620,5630,5630,5610,8757
|
|
20240216,123300,26659946320,5640,5630,5650,5630,2291
|
|
20240216,123200,26647025180,5630,5640,5650,5620,13548
|
|
20240216,123100,26570808750,5650,5650,5660,5640,8674
|
|
20240216,123000,26521818150,5650,5660,5660,5650,6020
|
|
20240216,122900,26487764240,5660,5650,5670,5630,4938
|
|
20240216,122800,26459905400,5650,5680,5680,5650,3110
|
|
20240216,122700,26442306990,5680,5650,5680,5650,4132
|
|
20240216,122600,26418880740,5650,5660,5660,5640,4893
|
|
20240216,122500,26391236570,5670,5650,5670,5650,3615
|
|
20240216,122400,26370782870,5640,5640,5670,5640,4550
|
|
20240216,122300,26345034290,5650,5670,5670,5640,1948
|
|
20240216,122200,26334019080,5670,5660,5670,5620,5492
|
|
20240216,122100,26303018880,5660,5650,5680,5650,2722
|
|
20240216,122000,26287600010,5650,5660,5690,5650,7793
|
|
20240216,121900,26243493380,5670,5680,5690,5640,15856
|
|
20240216,121800,26153771780,5690,5690,5710,5670,17590
|
|
20240216,121700,26053841200,5700,5680,5710,5680,5155
|
|
20240216,121600,26024477180,5670,5710,5710,5650,13003
|
|
20240216,121500,25950544600,5720,5720,5730,5710,2308
|
|
20240216,121400,25937347660,5720,5700,5730,5670,12272
|
|
20240216,121300,25867479840,5720,5730,5750,5690,33333
|
|
20240216,121200,25677409660,5720,5740,5750,5720,23457
|
|
20240216,121100,25543018190,5740,5770,5780,5740,23270
|
|
20240216,121000,25409032090,5790,5780,5790,5770,10294
|
|
20240216,120900,25349620920,5790,5780,5800,5770,8753
|
|
20240216,120800,25299042800,5780,5790,5800,5780,4587
|
|
20240216,120700,25272508410,5790,5800,5800,5790,1289
|
|
20240216,120600,25265044970,5790,5790,5810,5790,513
|
|
20240216,120500,25262070280,5820,5800,5820,5800,2013
|
|
20240216,120400,25250388410,5800,5810,5810,5800,106
|
|
20240216,120300,25249772780,5810,5790,5810,5790,1956
|
|
20240216,120200,25238435480,5790,5810,5830,5780,1521
|
|
20240216,120100,25229618850,5790,5800,5800,5780,4646
|
|
20240216,120000,25202745680,5770,5810,5810,5770,6654
|
|
20240216,115900,25164219460,5810,5830,5830,5810,363
|
|
20240216,115800,25162110410,5810,5820,5820,5810,1158
|
|
20240216,115700,25155374690,5810,5820,5820,5800,1439
|
|
20240216,115600,25147013530,5810,5810,5820,5800,737
|
|
20240216,115500,25142731880,5800,5810,5830,5800,2974
|
|
20240216,115400,25125474220,5820,5800,5840,5800,5607
|
|
20240216,115300,25092879610,5800,5790,5800,5780,1360
|
|
20240216,115200,25085009950,5790,5800,5800,5780,5893
|
|
20240216,115100,25050910330,5800,5800,5810,5800,2382
|
|
20240216,115000,25037093800,5800,5810,5820,5800,1050
|
|
20240216,114900,25030994160,5830,5820,5830,5810,963
|
|
20240216,114800,25025386910,5830,5810,5830,5800,1481
|
|
20240216,114700,25016780160,5820,5810,5820,5790,296
|
|
20240216,114600,25015062230,5790,5810,5830,5790,15128
|
|
20240216,114500,24927284640,5810,5830,5830,5810,2448
|
|
20240216,114400,24913044230,5830,5840,5850,5820,5763
|
|
20240216,114300,24879464460,5830,5850,5850,5830,3346
|
|
20240216,114200,24859933540,5840,5860,5860,5830,4175
|
|
20240216,114100,24835526160,5860,5830,5860,5830,2040
|
|
20240216,114000,24823617730,5830,5830,5850,5830,5803
|
|
20240216,113900,24789784880,5810,5820,5840,5810,3427
|
|
20240216,113800,24769838520,5820,5840,5840,5810,8189
|
|
20240216,113700,24722133180,5840,5840,5850,5840,905
|
|
20240216,113600,24716847680,5850,5870,5870,5840,1686
|
|
20240216,113500,24706982970,5870,5840,5870,5830,4237
|
|
20240216,113400,24682237140,5840,5850,5860,5840,1136
|
|
20240216,113300,24675587180,5830,5860,5860,5830,5363
|
|
20240216,113200,24644237160,5860,5870,5870,5840,9096
|
|
20240216,113100,24590980860,5870,5870,5880,5860,7824
|
|
20240216,113000,24545045210,5860,5870,5890,5860,5259
|
|
20240216,112900,24514104460,5870,5900,5920,5870,13100
|
|
20240216,112800,24436758710,5900,5870,5940,5870,20051
|
|
20240216,112700,24317979640,5890,5910,5910,5850,9715
|
|
20240216,112600,24260894090,5910,5880,5910,5880,8700
|
|
20240216,112500,24209614190,5880,5890,5890,5870,5081
|
|
20240216,112400,24179725490,5890,5910,5910,5890,5090
|
|
20240216,112300,24149658360,5900,5890,5930,5890,20893
|
|
20240216,112200,24026119870,5890,5890,5920,5880,15684
|
|
20240216,112100,23933464040,5900,5880,5910,5870,14073
|
|
20240216,112000,23850567170,5890,5870,5890,5870,2524
|
|
20240216,111900,23835726580,5870,5830,5870,5830,10439
|
|
20240216,111800,23774650400,5830,5850,5850,5830,1407
|
|
20240216,111700,23766444040,5840,5830,5840,5820,8183
|
|
20240216,111600,23718714960,5840,5830,5840,5820,4215
|
|
20240216,111500,23694147980,5830,5800,5830,5800,3289
|
|
20240216,111400,23675014350,5800,5790,5820,5790,3796
|
|
20240216,111300,23652980910,5800,5790,5810,5770,7648
|
|
20240216,111200,23608705110,5770,5800,5800,5770,10978
|
|
20240216,111100,23545259390,5840,5760,5840,5750,19157
|
|
20240216,111000,23434545830,5760,5800,5800,5750,31872
|
|
20240216,110900,23250496410,5800,5830,5840,5800,23122
|
|
20240216,110800,23116084230,5830,5840,5860,5820,12572
|
|
20240216,110700,23042773150,5840,5890,5890,5840,8743
|
|
20240216,110600,22991619210,5890,5880,5890,5870,5659
|
|
20240216,110500,22958374140,5890,5920,5930,5890,6723
|
|
20240216,110400,22918704790,5930,5890,5940,5890,16391
|
|
20240216,110300,22821665320,5890,5900,5920,5890,5617
|
|
20240216,110200,22788517040,5910,5910,5940,5900,22214
|
|
20240216,110100,22656995470,5910,5910,5910,5880,18856
|
|
20240216,110000,22545818870,5910,5860,5920,5850,24794
|
|
20240216,105900,22399822360,5880,5850,5880,5830,14785
|
|
20240216,105800,22313142840,5850,5810,5850,5800,10911
|
|
20240216,105700,22249628260,5810,5830,5850,5810,6035
|
|
20240216,105600,22214495850,5830,5880,5880,5830,12494
|
|
20240216,105500,22141290120,5880,5870,5900,5860,14588
|
|
20240216,105400,22055485410,5870,5870,5870,5850,7783
|
|
20240216,105300,22009867330,5870,5850,5870,5840,4788
|
|
20240216,105200,21981858470,5850,5850,5880,5840,12078
|
|
20240216,105100,21911119210,5840,5840,5850,5830,5920
|
|
20240216,105000,21876552540,5840,5830,5850,5810,7621
|
|
20240216,104900,21832081890,5830,5810,5850,5810,18565
|
|
20240216,104800,21723924920,5820,5820,5820,5800,12074
|
|
20240216,104700,21653814580,5810,5810,5830,5790,24918
|
|
20240216,104600,21508969730,5820,5840,5840,5790,27100
|
|
20240216,104500,21351572490,5830,5820,5850,5810,15787
|
|
20240216,104400,21259645200,5830,5860,5860,5810,19224
|
|
20240216,104300,21147500850,5860,5850,5880,5840,9390
|
|
20240216,104200,21092400270,5870,5830,5880,5810,36728
|
|
20240216,104100,20878001100,5820,5870,5870,5820,21433
|
|
20240216,104000,20752599030,5870,5880,5890,5820,61765
|
|
20240216,103900,20391439840,5880,5900,5940,5880,34342
|
|
20240216,103800,20188365220,5890,5910,5940,5870,54059
|
|
20240216,103700,19869605080,5910,5940,5970,5850,142208
|
|
20240216,103600,19030636470,5940,6140,6160,5910,267364
|
|
20240216,103500,17414224110,6140,6130,6160,6110,182851
|
|
20240216,103400,16292342740,6100,6100,6100,6100,0
|
|
20240216,103300,16292342740,6100,6100,6100,6100,0
|
|
20240216,103200,16292342740,6100,6080,6100,6070,111549
|
|
20240216,103100,15612587170,6080,6090,6100,6040,81536
|
|
20240216,103000,15117836590,6100,6070,6100,6050,106865
|
|
20240216,102900,14467923890,6070,6030,6070,6020,97745
|
|
20240216,102800,13876604550,6030,6030,6040,6020,22408
|
|
20240216,102700,13741429270,6020,5990,6030,5990,29072
|
|
20240216,102600,13566386620,6010,6000,6020,5980,30169
|
|
20240216,102500,13385426220,6000,5990,6020,5990,15739
|
|
20240216,102400,13290884170,5990,5980,6010,5970,19783
|
|
20240216,102300,13172159650,5980,6000,6010,5970,20410
|
|
20240216,102200,13049874040,6000,5990,6020,5980,22011
|
|
20240216,102100,12917908540,6000,6020,6030,5990,22348
|
|
20240216,102000,12783547030,6010,6020,6030,5970,28901
|
|
20240216,101900,12610148970,6020,6030,6040,6000,32533
|
|
20240216,101800,12414164830,6020,6020,6050,6020,50704
|
|
20240216,101700,12108302190,6030,5980,6040,5980,44633
|
|
20240216,101600,11839738460,6000,5990,6000,5960,14360
|
|
20240216,101500,11753795070,5970,5990,6010,5970,22070
|
|
20240216,101400,11621558650,6000,6000,6010,5980,25736
|
|
20240216,101300,11467281110,6000,5980,6000,5960,16662
|
|
20240216,101200,11367594490,5980,5970,5980,5960,20744
|
|
20240216,101100,11243737640,5970,5970,5980,5950,21602
|
|
20240216,101000,11114737070,5960,5960,5970,5930,30437
|
|
20240216,100900,10933431340,5970,5980,5980,5940,19259
|
|
20240216,100800,10818657740,5980,5990,6000,5940,26633
|
|
20240216,100700,10659643250,6000,6020,6020,5970,31515
|
|
20240216,100600,10470784520,6010,6040,6040,5980,46365
|
|
20240216,100500,10191576170,6040,6000,6040,6000,57696
|
|
20240216,100400,9844183100,6000,5980,6020,5960,68087
|
|
20240216,100300,9435482160,5990,5940,5990,5930,26558
|
|
20240216,100200,9277059050,5940,5930,5950,5910,22030
|
|
20240216,100100,9146401730,5940,5930,5960,5900,35490
|
|
20240216,100000,8935887920,5940,5980,6000,5930,51720
|
|
20240216,095900,8626321550,5990,5980,6000,5980,34358
|
|
20240216,095800,8420503730,5990,5940,5990,5940,41728
|
|
20240216,095700,8171140980,5940,5940,5960,5910,45630
|
|
20240216,095600,7899949970,5950,5950,5970,5940,32972
|
|
20240216,095500,7703462220,5970,5990,5990,5950,53237
|
|
20240216,095400,7385415560,5980,5950,5990,5950,51133
|
|
20240216,095300,7079943780,5970,5960,5970,5930,35615
|
|
20240216,095200,6867832720,5960,5920,5960,5910,49362
|
|
20240216,095100,6574296390,5940,5940,5950,5910,56781
|
|
20240216,095000,6237657080,5940,5930,5940,5910,55646
|
|
20240216,094900,5907680940,5930,5920,5940,5890,55411
|
|
20240216,094800,5579779160,5920,5880,5920,5850,58734
|
|
20240216,094700,5233795800,5860,5840,5900,5820,60510
|
|
20240216,094600,4878173280,5830,5810,5840,5790,8443
|
|
20240216,094500,4829067480,5800,5830,5830,5780,21091
|
|
20240216,094400,4706434560,5830,5750,5830,5750,21309
|
|
20240216,094300,4583186630,5750,5720,5780,5720,10575
|
|
20240216,094200,4522439270,5710,5750,5750,5700,17064
|
|
20240216,094100,4424807370,5750,5770,5770,5730,12963
|
|
20240216,094000,4350251610,5770,5800,5810,5770,7393
|
|
20240216,093900,4307487070,5810,5820,5820,5790,11498
|
|
20240216,093800,4240684650,5820,5810,5880,5800,40472
|
|
20240216,093700,4004185060,5800,5790,5830,5740,20082
|
|
20240216,093600,3888198580,5780,5770,5810,5760,16974
|
|
20240216,093500,3789951200,5780,5810,5820,5730,45999
|
|
20240216,093400,3524432330,5820,5830,5920,5810,63091
|
|
20240216,093300,3153987890,5830,5860,5880,5820,42553
|
|
20240216,093200,2905289810,5880,5870,5900,5820,101821
|
|
20240216,093100,2307732480,5880,5800,5900,5780,110290
|
|
20240216,093000,1662427500,5800,5760,5830,5730,55616
|
|
20240216,092900,1340689850,5760,5720,5770,5670,29670
|
|
20240216,092800,1171154520,5700,5640,5720,5640,33116
|
|
20240216,092700,982812580,5650,5650,5660,5640,8193
|
|
20240216,092600,936524980,5650,5620,5680,5610,31568
|
|
20240216,092500,758314230,5620,5580,5620,5570,16378
|
|
20240216,092400,666608980,5590,5590,5590,5570,625
|
|
20240216,092300,663116500,5580,5580,5600,5580,5009
|
|
20240216,092200,635102820,5580,5590,5600,5580,1793
|
|
20240216,092100,625087350,5590,5580,5590,5570,6052
|
|
20240216,092000,591274950,5580,5540,5580,5540,3178
|
|
20240216,091900,573599260,5540,5540,5540,5530,477
|
|
20240216,091800,570961210,5530,5560,5560,5530,5555
|
|
20240216,091700,540197510,5550,5560,5570,5550,580
|
|
20240216,091600,536975880,5550,5570,5570,5550,1247
|
|
20240216,091500,530040000,5560,5550,5570,5550,2691
|
|
20240216,091400,515078340,5550,5540,5550,5530,1359
|
|
20240216,091300,507547890,5540,5530,5540,5530,1238
|
|
20240216,091200,500700140,5540,5540,5560,5540,672
|
|
20240216,091100,496973240,5540,5550,5570,5540,1516
|
|
20240216,091000,488548650,5560,5560,5560,5550,568
|
|
20240216,090900,485393950,5530,5540,5570,5530,3783
|
|
20240216,090800,464417490,5530,5520,5530,5510,2659
|
|
20240216,090700,449743520,5520,5520,5550,5510,3772
|
|
20240216,090600,428912460,5520,5520,5540,5510,8000
|
|
20240216,090500,384718020,5530,5550,5550,5500,17886
|
|
20240216,090400,285871500,5550,5540,5550,5540,3400
|
|
20240216,090300,267026230,5540,5540,5560,5530,3263
|
|
20240216,090200,248920350,5530,5560,5560,5530,8131
|
|
20240216,090100,203850160,5560,5590,5600,5530,16380
|
|
20240216,090000,112837050,5570,5550,5600,5510,20295
|