614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,191000,8067177955,4180,4180,4180,4180,0
|
|
20240216,190900,8067177955,4180,4180,4180,4180,0
|
|
20240216,190800,8067177955,4180,4180,4180,4180,0
|
|
20240216,190700,8067177955,4180,4180,4180,4180,0
|
|
20240216,190600,8067177955,4180,4180,4180,4180,0
|
|
20240216,190500,8067177955,4180,4180,4180,4180,0
|
|
20240216,190400,8067177955,4180,4180,4180,4180,0
|
|
20240216,190300,8067177955,4180,4180,4180,4180,0
|
|
20240216,190200,8067177955,4180,4180,4180,4180,0
|
|
20240216,190100,8067177955,4180,4180,4180,4180,0
|
|
20240216,190000,8067177955,4180,4180,4180,4180,0
|
|
20240216,185900,8067177955,4180,4180,4180,4180,0
|
|
20240216,185800,8067177955,4180,4180,4180,4180,0
|
|
20240216,185700,8067177955,4180,4180,4180,4180,0
|
|
20240216,185600,8067177955,4180,4180,4180,4180,0
|
|
20240216,185500,8067177955,4180,4180,4180,4180,0
|
|
20240216,185400,8067177955,4180,4180,4180,4180,0
|
|
20240216,185300,8067177955,4180,4180,4180,4180,0
|
|
20240216,185200,8067177955,4180,4180,4180,4180,0
|
|
20240216,185100,8067177955,4180,4180,4180,4180,0
|
|
20240216,185000,8067177955,4180,4180,4180,4180,0
|
|
20240216,184900,8067177955,4180,4180,4180,4180,0
|
|
20240216,184800,8067177955,4180,4180,4180,4180,0
|
|
20240216,184700,8067177955,4180,4180,4180,4180,0
|
|
20240216,184600,8067177955,4180,4180,4180,4180,0
|
|
20240216,184500,8067177955,4180,4180,4180,4180,0
|
|
20240216,184400,8067177955,4180,4180,4180,4180,0
|
|
20240216,184300,8067177955,4180,4180,4180,4180,0
|
|
20240216,184200,8067177955,4180,4180,4180,4180,0
|
|
20240216,184100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,184000,8067177955,4180,4180,4180,4180,0
|
|
20240216,183900,8067177955,4180,4180,4180,4180,0
|
|
20240216,183800,8067177955,4180,4180,4180,4180,0
|
|
20240216,183700,8067177955,4180,4180,4180,4180,0
|
|
20240216,183600,8067177955,4180,4180,4180,4180,0
|
|
20240216,183500,8067177955,4180,4180,4180,4180,0
|
|
20240216,183400,8067177955,4180,4180,4180,4180,0
|
|
20240216,183300,8067177955,4180,4180,4180,4180,0
|
|
20240216,183200,8067177955,4180,4180,4180,4180,0
|
|
20240216,183100,8067177955,4180,4180,4180,4180,0
|
|
20240216,183000,8067177955,4180,4180,4180,4180,0
|
|
20240216,182900,8067177955,4180,4180,4180,4180,0
|
|
20240216,182800,8067177955,4180,4180,4180,4180,0
|
|
20240216,182700,8067177955,4180,4180,4180,4180,0
|
|
20240216,182600,8067177955,4180,4180,4180,4180,0
|
|
20240216,182500,8067177955,4180,4180,4180,4180,0
|
|
20240216,182400,8067177955,4180,4180,4180,4180,0
|
|
20240216,182300,8067177955,4180,4180,4180,4180,0
|
|
20240216,182200,8067177955,4180,4180,4180,4180,0
|
|
20240216,182100,8067177955,4180,4180,4180,4180,0
|
|
20240216,182000,8067177955,4180,4180,4180,4180,0
|
|
20240216,181900,8067177955,4180,4180,4180,4180,0
|
|
20240216,181800,8067177955,4180,4180,4180,4180,0
|
|
20240216,181700,8067177955,4180,4180,4180,4180,0
|
|
20240216,181600,8067177955,4180,4180,4180,4180,0
|
|
20240216,181500,8067177955,4180,4180,4180,4180,0
|
|
20240216,181400,8067177955,4180,4180,4180,4180,0
|
|
20240216,181300,8067177955,4180,4180,4180,4180,0
|
|
20240216,181200,8067177955,4180,4180,4180,4180,0
|
|
20240216,181100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,181000,8067177955,4180,4180,4180,4180,0
|
|
20240216,180900,8067177955,4180,4180,4180,4180,0
|
|
20240216,180800,8067177955,4180,4180,4180,4180,0
|
|
20240216,180700,8067177955,4180,4180,4180,4180,0
|
|
20240216,180600,8067177955,4180,4180,4180,4180,0
|
|
20240216,180500,8067177955,4180,4180,4180,4180,0
|
|
20240216,180400,8067177955,4180,4180,4180,4180,0
|
|
20240216,180300,8067177955,4180,4180,4180,4180,0
|
|
20240216,180200,8067177955,4180,4180,4180,4180,0
|
|
20240216,180100,8067177955,4180,4180,4180,4180,0
|
|
20240216,180000,8067177955,4180,4180,4180,4180,0
|
|
20240216,175900,8067177955,4180,4180,4180,4180,0
|
|
20240216,175800,8067177955,4180,4180,4180,4180,0
|
|
20240216,175700,8067177955,4180,4180,4180,4180,0
|
|
20240216,175600,8067177955,4180,4180,4180,4180,0
|
|
20240216,175500,8067177955,4180,4180,4180,4180,0
|
|
20240216,175400,8067177955,4180,4180,4180,4180,0
|
|
20240216,175300,8067177955,4180,4180,4180,4180,0
|
|
20240216,175200,8067177955,4180,4180,4180,4180,0
|
|
20240216,175100,8067177955,4180,4180,4180,4180,0
|
|
20240216,175000,8067177955,4180,4180,4180,4180,0
|
|
20240216,174900,8067177955,4180,4180,4180,4180,0
|
|
20240216,174800,8067177955,4180,4180,4180,4180,0
|
|
20240216,174700,8067177955,4180,4180,4180,4180,0
|
|
20240216,174600,8067177955,4180,4180,4180,4180,0
|
|
20240216,174500,8067177955,4180,4180,4180,4180,0
|
|
20240216,174400,8067177955,4180,4180,4180,4180,0
|
|
20240216,174300,8067177955,4180,4180,4180,4180,0
|
|
20240216,174200,8067177955,4180,4180,4180,4180,0
|
|
20240216,174100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,174000,8067177955,4180,4180,4180,4180,0
|
|
20240216,173900,8067177955,4180,4180,4180,4180,0
|
|
20240216,173800,8067177955,4180,4180,4180,4180,0
|
|
20240216,173700,8067177955,4180,4180,4180,4180,0
|
|
20240216,173600,8067177955,4180,4180,4180,4180,0
|
|
20240216,173500,8067177955,4180,4180,4180,4180,0
|
|
20240216,173400,8067177955,4180,4180,4180,4180,0
|
|
20240216,173300,8067177955,4180,4180,4180,4180,0
|
|
20240216,173200,8067177955,4180,4180,4180,4180,0
|
|
20240216,173100,8067177955,4180,4180,4180,4180,0
|
|
20240216,173000,8067177955,4180,4180,4180,4180,0
|
|
20240216,172900,8067177955,4180,4180,4180,4180,0
|
|
20240216,172800,8067177955,4180,4180,4180,4180,0
|
|
20240216,172700,8067177955,4180,4180,4180,4180,0
|
|
20240216,172600,8067177955,4180,4180,4180,4180,0
|
|
20240216,172500,8067177955,4180,4180,4180,4180,0
|
|
20240216,172400,8067177955,4180,4180,4180,4180,0
|
|
20240216,172300,8067177955,4180,4180,4180,4180,0
|
|
20240216,172200,8067177955,4180,4180,4180,4180,0
|
|
20240216,172100,8067177955,4180,4180,4180,4180,0
|
|
20240216,172000,8067177955,4180,4180,4180,4180,0
|
|
20240216,171900,8067177955,4180,4180,4180,4180,0
|
|
20240216,171800,8067177955,4180,4180,4180,4180,0
|
|
20240216,171700,8067177955,4180,4180,4180,4180,0
|
|
20240216,171600,8067177955,4180,4180,4180,4180,0
|
|
20240216,171500,8067177955,4180,4180,4180,4180,0
|
|
20240216,171400,8067177955,4180,4180,4180,4180,0
|
|
20240216,171300,8067177955,4180,4180,4180,4180,0
|
|
20240216,171200,8067177955,4180,4180,4180,4180,0
|
|
20240216,171100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,171000,8067177955,4180,4180,4180,4180,0
|
|
20240216,170900,8067177955,4180,4180,4180,4180,0
|
|
20240216,170800,8067177955,4180,4180,4180,4180,0
|
|
20240216,170700,8067177955,4180,4180,4180,4180,0
|
|
20240216,170600,8067177955,4180,4180,4180,4180,0
|
|
20240216,170500,8067177955,4180,4180,4180,4180,0
|
|
20240216,170400,8067177955,4180,4180,4180,4180,0
|
|
20240216,170300,8067177955,4180,4180,4180,4180,0
|
|
20240216,170200,8067177955,4180,4180,4180,4180,0
|
|
20240216,170100,8067177955,4180,4180,4180,4180,0
|
|
20240216,170000,8067177955,4180,4180,4180,4180,0
|
|
20240216,165900,8067177955,4180,4180,4180,4180,0
|
|
20240216,165800,8067177955,4180,4180,4180,4180,0
|
|
20240216,165700,8067177955,4180,4180,4180,4180,0
|
|
20240216,165600,8067177955,4180,4180,4180,4180,0
|
|
20240216,165500,8067177955,4180,4180,4180,4180,0
|
|
20240216,165400,8067177955,4180,4180,4180,4180,0
|
|
20240216,165300,8067177955,4180,4180,4180,4180,0
|
|
20240216,165200,8067177955,4180,4180,4180,4180,0
|
|
20240216,165100,8067177955,4180,4180,4180,4180,0
|
|
20240216,165000,8067177955,4180,4180,4180,4180,0
|
|
20240216,164900,8067177955,4180,4180,4180,4180,0
|
|
20240216,164800,8067177955,4180,4180,4180,4180,0
|
|
20240216,164700,8067177955,4180,4180,4180,4180,0
|
|
20240216,164600,8067177955,4180,4180,4180,4180,0
|
|
20240216,164500,8067177955,4180,4180,4180,4180,0
|
|
20240216,164400,8067177955,4180,4180,4180,4180,0
|
|
20240216,164300,8067177955,4180,4180,4180,4180,0
|
|
20240216,164200,8067177955,4180,4180,4180,4180,0
|
|
20240216,164100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,164000,8067177955,4180,4180,4180,4180,0
|
|
20240216,163900,8067177955,4180,4180,4180,4180,0
|
|
20240216,163800,8067177955,4180,4180,4180,4180,0
|
|
20240216,163700,8067177955,4180,4180,4180,4180,0
|
|
20240216,163600,8067177955,4180,4180,4180,4180,0
|
|
20240216,163500,8067177955,4180,4180,4180,4180,0
|
|
20240216,163400,8067177955,4180,4180,4180,4180,0
|
|
20240216,163300,8067177955,4180,4180,4180,4180,0
|
|
20240216,163200,8067177955,4180,4180,4180,4180,0
|
|
20240216,163100,8067177955,4180,4180,4180,4180,0
|
|
20240216,163000,8067177955,4180,4180,4180,4180,0
|
|
20240216,162900,8067177955,4180,4180,4180,4180,0
|
|
20240216,162800,8067177955,4180,4180,4180,4180,0
|
|
20240216,162700,8067177955,4180,4180,4180,4180,0
|
|
20240216,162600,8067177955,4180,4180,4180,4180,0
|
|
20240216,162500,8067177955,4180,4180,4180,4180,0
|
|
20240216,162400,8067177955,4180,4180,4180,4180,0
|
|
20240216,162300,8067177955,4180,4180,4180,4180,0
|
|
20240216,162200,8067177955,4180,4180,4180,4180,0
|
|
20240216,162100,8067177955,4180,4180,4180,4180,0
|
|
20240216,162000,8067177955,4180,4180,4180,4180,0
|
|
20240216,161900,8067177955,4180,4180,4180,4180,0
|
|
20240216,161800,8067177955,4180,4180,4180,4180,0
|
|
20240216,161700,8067177955,4180,4180,4180,4180,0
|
|
20240216,161600,8067177955,4180,4180,4180,4180,0
|
|
20240216,161500,8067177955,4180,4180,4180,4180,0
|
|
20240216,161400,8067177955,4180,4180,4180,4180,0
|
|
20240216,161300,8067177955,4180,4180,4180,4180,0
|
|
20240216,161200,8067177955,4180,4180,4180,4180,0
|
|
20240216,161100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,161000,8067177955,4180,4180,4180,4180,0
|
|
20240216,160900,8067177955,4180,4180,4180,4180,0
|
|
20240216,160800,8067177955,4180,4180,4180,4180,0
|
|
20240216,160700,8067177955,4180,4180,4180,4180,0
|
|
20240216,160600,8067177955,4180,4180,4180,4180,0
|
|
20240216,160500,8067177955,4180,4180,4180,4180,0
|
|
20240216,160400,8067177955,4180,4180,4180,4180,0
|
|
20240216,160300,8067177955,4180,4180,4180,4180,0
|
|
20240216,160200,8067177955,4180,4180,4180,4180,0
|
|
20240216,160100,8067177955,4180,4180,4180,4180,0
|
|
20240216,160000,8067177955,4180,4180,4180,4180,0
|
|
20240216,155900,8067177955,4180,4180,4180,4180,0
|
|
20240216,155800,8067177955,4180,4180,4180,4180,0
|
|
20240216,155700,8067177955,4180,4180,4180,4180,0
|
|
20240216,155600,8067177955,4180,4180,4180,4180,0
|
|
20240216,155500,8067177955,4180,4180,4180,4180,0
|
|
20240216,155400,8067177955,4180,4180,4180,4180,0
|
|
20240216,155300,8067177955,4180,4180,4180,4180,0
|
|
20240216,155200,8067177955,4180,4180,4180,4180,0
|
|
20240216,155100,8067177955,4180,4180,4180,4180,0
|
|
20240216,155000,8067177955,4180,4180,4180,4180,0
|
|
20240216,154900,8067177955,4180,4180,4180,4180,0
|
|
20240216,154800,8067177955,4180,4180,4180,4180,0
|
|
20240216,154700,8067177955,4180,4180,4180,4180,0
|
|
20240216,154600,8067177955,4180,4180,4180,4180,0
|
|
20240216,154500,8067177955,4180,4180,4180,4180,0
|
|
20240216,154400,8067177955,4180,4180,4180,4180,0
|
|
20240216,154300,8067177955,4180,4180,4180,4180,0
|
|
20240216,154200,8067177955,4180,4180,4180,4180,0
|
|
20240216,154100,8067177955,4180,4180,4180,4180,41000
|
|
20240216,154000,8067177955,4180,4180,4180,4180,0
|
|
20240216,153900,8067177955,4180,4180,4180,4180,0
|
|
20240216,153800,8067177955,4180,4180,4180,4180,0
|
|
20240216,153700,8067177955,4180,4180,4180,4180,0
|
|
20240216,153600,8067177955,4180,4180,4180,4180,0
|
|
20240216,153500,8067177955,4180,4180,4180,4180,0
|
|
20240216,153400,8067177955,4180,4180,4180,4180,0
|
|
20240216,153300,8067177955,4180,4180,4180,4180,0
|
|
20240216,153200,8067177955,4180,4180,4180,4180,0
|
|
20240216,153100,8067177955,4180,4180,4180,4180,0
|
|
20240216,153000,8067177955,4180,4180,4180,4180,41000
|
|
20240216,152900,7895797955,4190,4190,4190,4190,0
|
|
20240216,152800,7895797955,4190,4190,4190,4190,0
|
|
20240216,152700,7895797955,4190,4190,4190,4190,0
|
|
20240216,152600,7895797955,4190,4190,4190,4190,0
|
|
20240216,152500,7895797955,4190,4190,4190,4190,0
|
|
20240216,152400,7895797955,4190,4190,4190,4190,0
|
|
20240216,152300,7895797955,4190,4190,4190,4190,0
|
|
20240216,152200,7895797955,4190,4190,4190,4190,0
|
|
20240216,152100,7895797955,4190,4190,4190,4190,0
|
|
20240216,152000,7895797955,4190,4190,4190,4190,0
|
|
20240216,151900,7895797955,4190,4180,4190,4175,5472
|
|
20240216,151800,7872911840,4185,4190,4190,4185,4426
|
|
20240216,151700,7854387770,4185,4200,4200,4185,3082
|
|
20240216,151600,7841476370,4200,4195,4200,4190,4077
|
|
20240216,151500,7824381985,4200,4190,4210,4190,7978
|
|
20240216,151400,7790891055,4190,4185,4190,4185,5897
|
|
20240216,151300,7766187645,4185,4190,4190,4185,4187
|
|
20240216,151200,7748651155,4190,4185,4190,4180,3048
|
|
20240216,151100,7735893915,4190,4190,4190,4180,1876
|
|
20240216,151000,7728036780,4190,4185,4190,4185,596
|
|
20240216,150900,7725541630,4185,4180,4190,4180,20
|
|
20240216,150800,7725457910,4175,4180,4190,4175,5980
|
|
20240216,150700,7700454080,4185,4175,4185,4175,1198
|
|
20240216,150600,7695450670,4175,4175,4180,4170,12675
|
|
20240216,150500,7642584425,4175,4180,4180,4175,4574
|
|
20240216,150400,7623475140,4175,4175,4180,4170,5489
|
|
20240216,150300,7600557470,4180,4180,4180,4175,2475
|
|
20240216,150200,7590223470,4180,4165,4180,4165,2848
|
|
20240216,150100,7578342425,4175,4175,4175,4160,5824
|
|
20240216,150000,7554052980,4180,4185,4185,4180,10316
|
|
20240216,145900,7510929410,4185,4190,4190,4185,727
|
|
20240216,145800,7507883295,4190,4190,4190,4190,10
|
|
20240216,145700,7507841395,4195,4195,4195,4195,1013
|
|
20240216,145600,7503591860,4195,4195,4200,4195,3543
|
|
20240216,145500,7488728630,4180,4190,4195,4180,545
|
|
20240216,145400,7486446870,4190,4190,4195,4190,446
|
|
20240216,145300,7484578125,4190,4180,4190,4180,4501
|
|
20240216,145200,7465763935,4180,4180,4190,4180,1902
|
|
20240216,145100,7457805705,4185,4185,4185,4185,133
|
|
20240216,145000,7457249100,4185,4195,4195,4185,51
|
|
20240216,144900,7457035250,4190,4185,4190,4180,2304
|
|
20240216,144800,7447403540,4185,4175,4185,4175,112
|
|
20240216,144700,7446935530,4180,4180,4180,4180,2864
|
|
20240216,144600,7434964010,4180,4180,4180,4180,518
|
|
20240216,144500,7432798770,4180,4190,4190,4180,259
|
|
20240216,144400,7431715730,4190,4190,4190,4185,1282
|
|
20240216,144300,7426345185,4190,4195,4195,4190,2762
|
|
20240216,144200,7414768595,4190,4190,4195,4190,358
|
|
20240216,144100,7413268075,4195,4195,4195,4190,379
|
|
20240216,144000,7411679010,4195,4195,4195,4190,119
|
|
20240216,143900,7411179810,4190,4185,4190,4180,9633
|
|
20240216,143800,7370859215,4185,4190,4190,4185,221
|
|
20240216,143700,7369933340,4190,4180,4190,4180,1678
|
|
20240216,143600,7362908170,4185,4175,4185,4175,1802
|
|
20240216,143500,7355368640,4180,4180,4185,4150,24038
|
|
20240216,143400,7255419235,4185,4185,4185,4180,3537
|
|
20240216,143300,7240627590,4185,4185,4185,4185,254
|
|
20240216,143200,7239564600,4185,4190,4190,4185,295
|
|
20240216,143100,7238329470,4190,4185,4190,4185,649
|
|
20240216,143000,7235610180,4190,4195,4195,4185,300
|
|
20240216,142900,7234352960,4195,4195,4195,4185,685
|
|
20240216,142800,7231481235,4185,4185,4190,4185,326
|
|
20240216,142700,7230116775,4185,4190,4190,4185,154
|
|
20240216,142600,7229471760,4190,4190,4195,4190,3717
|
|
20240216,142500,7213896610,4190,4190,4190,4180,139
|
|
20240216,142400,7213314210,4180,4185,4190,4180,2999
|
|
20240216,142300,7200768760,4185,4185,4190,4185,449
|
|
20240216,142200,7198889600,4185,4190,4190,4185,3
|
|
20240216,142100,7198877035,4195,4190,4195,4190,143
|
|
20240216,142000,7198277405,4180,4185,4195,4180,800
|
|
20240216,141900,7194930040,4180,4200,4205,4180,7354
|
|
20240216,141800,7164095760,4200,4200,4200,4200,1
|
|
20240216,141700,7164091560,4190,4195,4195,4190,623
|
|
20240216,141600,7161480125,4195,4195,4195,4195,689
|
|
20240216,141500,7158589770,4200,4200,4200,4190,660
|
|
20240216,141400,7155822770,4190,4200,4200,4190,356
|
|
20240216,141300,7154328820,4190,4190,4195,4190,1117
|
|
20240216,141200,7149647920,4190,4185,4190,4185,860
|
|
20240216,141100,7146047610,4190,4190,4190,4180,5147
|
|
20240216,141000,7124518755,4195,4190,4195,4190,559
|
|
20240216,140900,7122176305,4195,4195,4195,4195,615
|
|
20240216,140800,7119596380,4190,4185,4190,4185,3128
|
|
20240216,140700,7106492565,4185,4185,4185,4185,598
|
|
20240216,140600,7103989935,4185,4180,4190,4180,719
|
|
20240216,140500,7100978535,4180,4185,4190,4180,1830
|
|
20240216,140400,7093320650,4185,4195,4195,4185,2589
|
|
20240216,140300,7082480745,4190,4190,4195,4190,1435
|
|
20240216,140200,7076466775,4190,4195,4195,4190,3141
|
|
20240216,140100,7063295955,4195,4195,4195,4195,223
|
|
20240216,140000,7062360470,4200,4205,4205,4195,836
|
|
20240216,135900,7058850765,4205,4190,4205,4190,1589
|
|
20240216,135800,7052174465,4190,4200,4200,4190,559
|
|
20240216,135700,7049827225,4200,4195,4200,4190,1017
|
|
20240216,135600,7045562195,4190,4195,4195,4190,464
|
|
20240216,135500,7043617085,4195,4200,4200,4195,2608
|
|
20240216,135400,7032676490,4195,4190,4200,4190,1577
|
|
20240216,135300,7026064955,4190,4200,4200,4190,3674
|
|
20240216,135200,7010656915,4200,4205,4205,4195,5649
|
|
20240216,135100,6986927595,4205,4215,4215,4205,5060
|
|
20240216,135000,6965624155,4215,4215,4215,4210,195
|
|
20240216,134900,6964803150,4215,4215,4220,4210,1098
|
|
20240216,134800,6960180205,4220,4210,4220,4210,299
|
|
20240216,134700,6958920775,4215,4215,4215,4215,3001
|
|
20240216,134600,6946271560,4215,4215,4215,4215,100
|
|
20240216,134500,6945850060,4220,4220,4220,4215,875
|
|
20240216,134400,6942161320,4220,4220,4220,4220,122
|
|
20240216,134300,6941646480,4215,4220,4220,4215,696
|
|
20240216,134200,6938710280,4220,4220,4220,4220,216
|
|
20240216,134100,6937798760,4220,4220,4220,4220,1832
|
|
20240216,134000,6930067720,4220,4225,4225,4220,2514
|
|
20240216,133900,6919455720,4225,4220,4225,4220,1269
|
|
20240216,133800,6914097350,4225,4220,4225,4220,275
|
|
20240216,133700,6912936825,4220,4225,4225,4220,390
|
|
20240216,133600,6911290650,4220,4235,4235,4220,764
|
|
20240216,133500,6908060160,4235,4240,4240,4235,1094
|
|
20240216,133400,6903424075,4240,4230,4240,4220,1762
|
|
20240216,133300,6895961555,4225,4220,4225,4220,3416
|
|
20240216,133200,6881537965,4220,4215,4220,4215,578
|
|
20240216,133100,6879100805,4215,4215,4215,4215,289
|
|
20240216,133000,6877882670,4215,4225,4225,4215,983
|
|
20240216,132900,6873731345,4225,4225,4225,4225,1
|
|
20240216,132800,6873727120,4215,4220,4225,4215,4350
|
|
20240216,132700,6855370710,4220,4225,4225,4220,568
|
|
20240216,132600,6852971005,4235,4225,4235,4220,6259
|
|
20240216,132500,6826539590,4225,4230,4230,4225,14949
|
|
20240216,132400,6763379670,4225,4230,4235,4225,934
|
|
20240216,132300,6759428850,4225,4240,4240,4225,5539
|
|
20240216,132200,6736006755,4240,4240,4240,4235,420
|
|
20240216,132100,6734226955,4240,4235,4240,4235,372
|
|
20240216,132000,6732651350,4235,4230,4240,4230,677
|
|
20240216,131900,6729784510,4230,4230,4235,4230,1441
|
|
20240216,131800,6723687430,4230,4240,4240,4230,6
|
|
20240216,131700,6723662040,4230,4235,4235,4230,1237
|
|
20240216,131600,6718424265,4235,4240,4240,4230,1216
|
|
20240216,131500,6713274525,4240,4240,4240,4240,1170
|
|
20240216,131400,6708313725,4240,4245,4245,4230,5174
|
|
20240216,131300,6686379610,4245,4245,4245,4240,5335
|
|
20240216,131200,6663745880,4245,4245,4245,4235,11940
|
|
20240216,131100,6613122940,4245,4240,4245,4235,2560
|
|
20240216,131000,6602269440,4235,4230,4235,4230,1971
|
|
20240216,130900,6593925775,4230,4225,4235,4225,2392
|
|
20240216,130800,6583805440,4230,4220,4230,4220,2609
|
|
20240216,130700,6572780865,4220,4230,4230,4220,1612
|
|
20240216,130600,6565970335,4230,4230,4230,4230,61
|
|
20240216,130500,6565712305,4235,4225,4235,4225,307
|
|
20240216,130400,6564412970,4225,4235,4235,4225,2362
|
|
20240216,130300,6554426630,4235,4225,4235,4225,1578
|
|
20240216,130200,6547757410,4230,4230,4230,4230,1468
|
|
20240216,130100,6541547770,4230,4230,4230,4225,1089
|
|
20240216,130000,6536944915,4230,4230,4230,4230,356
|
|
20240216,125900,6535439035,4230,4225,4230,4225,770
|
|
20240216,125800,6532183440,4225,4230,4230,4225,966
|
|
20240216,125700,6528101065,4225,4225,4230,4225,248
|
|
20240216,125600,6527053075,4230,4230,4230,4225,738
|
|
20240216,125500,6523931405,4230,4225,4230,4225,425
|
|
20240216,125400,6522135655,4225,4230,4230,4225,972
|
|
20240216,125300,6518028900,4230,4230,4230,4220,3313
|
|
20240216,125200,6504029280,4225,4220,4225,4215,5967
|
|
20240216,125100,6478828265,4220,4220,4220,4220,661
|
|
20240216,125000,6476038845,4220,4215,4220,4215,879
|
|
20240216,124900,6472332830,4215,4215,4215,4210,1374
|
|
20240216,124800,6466542950,4210,4220,4220,4210,2059
|
|
20240216,124700,6457861830,4220,4220,4225,4215,432
|
|
20240216,124600,6456038470,4215,4210,4225,4210,2594
|
|
20240216,124500,6445092985,4220,4220,4225,4210,3948
|
|
20240216,124400,6428439305,4220,4225,4225,4220,661
|
|
20240216,124300,6425648180,4225,4230,4230,4220,417
|
|
20240216,124200,6423886585,4230,4230,4230,4230,305
|
|
20240216,124100,6422596435,4225,4220,4230,4220,6005
|
|
20240216,124000,6397250190,4230,4230,4230,4225,2512
|
|
20240216,123900,6386635105,4230,4230,4230,4230,1115
|
|
20240216,123800,6381918655,4225,4230,4230,4225,1465
|
|
20240216,123700,6375726175,4230,4225,4230,4220,4485
|
|
20240216,123600,6356761445,4220,4225,4225,4220,1115
|
|
20240216,123500,6352052800,4230,4220,4230,4215,5625
|
|
20240216,123400,6328294800,4225,4215,4225,4210,8401
|
|
20240216,123300,6292843700,4215,4215,4215,4210,371
|
|
20240216,123200,6291279940,4215,4205,4220,4205,2096
|
|
20240216,123100,6282445495,4220,4205,4220,4205,4241
|
|
20240216,123000,6264575170,4205,4205,4210,4205,2201
|
|
20240216,122900,6255319940,4205,4205,4210,4205,1424
|
|
20240216,122800,6249332005,4205,4210,4215,4205,4431
|
|
20240216,122700,6230676475,4215,4205,4215,4205,1746
|
|
20240216,122600,6223328015,4205,4200,4205,4200,2393
|
|
20240216,122500,6213274165,4200,4195,4200,4195,855
|
|
20240216,122400,6209685360,4200,4190,4200,4190,220
|
|
20240216,122300,6208762410,4195,4195,4195,4190,76
|
|
20240216,122200,6208443690,4190,4190,4190,4190,194
|
|
20240216,122100,6207630830,4195,4195,4195,4190,926
|
|
20240216,122000,6203748290,4195,4195,4195,4190,426
|
|
20240216,121900,6201961225,4190,4190,4200,4190,228
|
|
20240216,121800,6201005740,4200,4200,4200,4190,7081
|
|
20240216,121700,6171323200,4195,4200,4200,4195,1507
|
|
20240216,121600,6165001330,4195,4190,4200,4190,2113
|
|
20240216,121500,6156135310,4190,4200,4205,4190,11140
|
|
20240216,121400,6109332875,4200,4195,4200,4195,1710
|
|
20240216,121300,6102159420,4195,4210,4210,4195,5360
|
|
20240216,121200,6079673080,4210,4195,4210,4195,477
|
|
20240216,121100,6077669810,4195,4200,4210,4195,2202
|
|
20240216,121000,6068423685,4200,4205,4210,4200,6033
|
|
20240216,120900,6043055045,4200,4190,4205,4190,6303
|
|
20240216,120800,6016574155,4190,4185,4200,4185,5492
|
|
20240216,120700,5993530285,4195,4190,4195,4185,2915
|
|
20240216,120600,5981312845,4180,4180,4190,4180,1142
|
|
20240216,120500,5976531930,4185,4180,4190,4180,8947
|
|
20240216,120400,5939131605,4180,4185,4185,4180,1668
|
|
20240216,120300,5932158815,4185,4185,4185,4180,3082
|
|
20240216,120200,5919260745,4180,4185,4185,4180,420
|
|
20240216,120100,5917504120,4185,4190,4190,4185,411
|
|
20240216,120000,5915783485,4180,4190,4190,4180,4784
|
|
20240216,115900,5895751875,4190,4185,4190,4185,3106
|
|
20240216,115800,5882747050,4185,4175,4185,4175,1244
|
|
20240216,115700,5877545910,4180,4180,4180,4175,898
|
|
20240216,115600,5873792520,4180,4160,4180,4160,29562
|
|
20240216,115500,5750480240,4160,4155,4160,4155,1585
|
|
20240216,115400,5743890815,4160,4160,4160,4160,278
|
|
20240216,115300,5742734335,4160,4155,4160,4155,190
|
|
20240216,115200,5741944855,4155,4155,4160,4155,2347
|
|
20240216,115100,5732192335,4155,4160,4160,4155,3683
|
|
20240216,115000,5716881070,4160,4160,4160,4160,98
|
|
20240216,114900,5716473390,4160,4165,4170,4155,9643
|
|
20240216,114800,5676339440,4165,4170,4170,4165,267
|
|
20240216,114700,5675226110,4170,4165,4170,4165,1145
|
|
20240216,114600,5670456395,4165,4170,4170,4165,269
|
|
20240216,114500,5669335590,4170,4170,4170,4165,477
|
|
20240216,114400,5667346750,4170,4165,4170,4165,1012
|
|
20240216,114300,5663127715,4170,4170,4170,4165,1276
|
|
20240216,114200,5657812770,4170,4170,4175,4170,2712
|
|
20240216,114100,5646501995,4170,4170,4170,4165,7495
|
|
20240216,114000,5615247870,4170,4165,4170,4165,953
|
|
20240216,113900,5611273865,4165,4165,4170,4165,768
|
|
20240216,113800,5608072435,4165,4170,4170,4165,1142
|
|
20240216,113700,5603314125,4165,4160,4165,4160,2089
|
|
20240216,113600,5594613630,4160,4160,4165,4160,316
|
|
20240216,113500,5593298790,4160,4160,4160,4160,317
|
|
20240216,113400,5591980070,4160,4165,4165,4160,329
|
|
20240216,113300,5590610885,4165,4150,4165,4150,7572
|
|
20240216,113200,5559129620,4160,4160,4160,4150,677
|
|
20240216,113100,5556315225,4160,4155,4160,4150,5140
|
|
20240216,113000,5534968230,4150,4150,4155,4145,1111
|
|
20240216,112900,5530356645,4145,4150,4150,4145,327
|
|
20240216,112800,5528999600,4150,4150,4150,4145,160
|
|
20240216,112700,5528335635,4145,4150,4150,4145,2413
|
|
20240216,112600,5518326140,4145,4145,4150,4145,285
|
|
20240216,112500,5517144460,4150,4155,4155,4150,1580
|
|
20240216,112400,5510587360,4155,4150,4155,4150,212
|
|
20240216,112300,5509707180,4155,4150,4155,4150,825
|
|
20240216,112200,5506280975,4155,4155,4155,4150,1169
|
|
20240216,112100,5501428280,4160,4155,4160,4155,268
|
|
20240216,112000,5500313795,4160,4155,4160,4150,1072
|
|
20240216,111900,5495860865,4150,4160,4160,4145,2412
|
|
20240216,111800,5485850340,4160,4155,4160,4150,3103
|
|
20240216,111700,5472958415,4160,4155,4160,4155,3388
|
|
20240216,111600,5458879745,4155,4155,4160,4150,722
|
|
20240216,111500,5455879155,4150,4160,4160,4150,3196
|
|
20240216,111400,5442600290,4160,4155,4165,4155,2105
|
|
20240216,111300,5433842450,4160,4160,4160,4150,405
|
|
20240216,111200,5432159195,4160,4145,4160,4145,4700
|
|
20240216,111100,5412626970,4145,4145,4150,4145,957
|
|
20240216,111000,5408659465,4145,4140,4150,4140,264
|
|
20240216,110900,5407564840,4150,4150,4150,4140,929
|
|
20240216,110800,5403716470,4150,4150,4150,4140,1020
|
|
20240216,110700,5399490680,4140,4150,4150,4140,6642
|
|
20240216,110600,5371982955,4150,4150,4155,4150,2512
|
|
20240216,110500,5361557520,4160,4160,4160,4160,231
|
|
20240216,110400,5360596560,4160,4160,4160,4155,1867
|
|
20240216,110300,5352836780,4160,4150,4160,4150,5728
|
|
20240216,110200,5329038985,4155,4155,4155,4150,1550
|
|
20240216,110100,5322606210,4150,4150,4155,4150,3670
|
|
20240216,110000,5307374125,4155,4155,4155,4145,2812
|
|
20240216,105900,5295707365,4155,4150,4155,4150,861
|
|
20240216,105800,5292133310,4145,4150,4150,4140,477
|
|
20240216,105700,5290156820,4140,4155,4155,4140,4044
|
|
20240216,105600,5273384885,4155,4150,4155,4150,434
|
|
20240216,105500,5271582105,4150,4155,4155,4150,358
|
|
20240216,105400,5270095550,4155,4150,4155,4140,1643
|
|
20240216,105300,5263283065,4145,4150,4155,4140,12006
|
|
20240216,105200,5213516380,4150,4150,4155,4145,1769
|
|
20240216,105100,5206180025,4150,4150,4155,4145,1610
|
|
20240216,105000,5199498345,4150,4155,4155,4150,1776
|
|
20240216,104900,5192122645,4150,4150,4155,4150,1129
|
|
20240216,104800,5187436765,4160,4155,4160,4150,497
|
|
20240216,104700,5185370350,4150,4150,4155,4150,2277
|
|
20240216,104600,5175917185,4155,4155,4155,4150,3742
|
|
20240216,104500,5160385210,4155,4150,4160,4150,4230
|
|
20240216,104400,5142806940,4150,4150,4155,4150,1401
|
|
20240216,104300,5136991515,4155,4155,4155,4150,322
|
|
20240216,104200,5135654655,4160,4150,4160,4150,6610
|
|
20240216,104100,5108220805,4150,4160,4160,4150,3495
|
|
20240216,104000,5093714860,4160,4160,4165,4150,9963
|
|
20240216,103900,5052349880,4165,4155,4165,4155,1094
|
|
20240216,103800,5047799990,4155,4155,4155,4155,5
|
|
20240216,103700,5047779215,4170,4160,4170,4155,6270
|
|
20240216,103600,5021699925,4160,4160,4170,4160,884
|
|
20240216,103500,5018019625,4165,4170,4170,4165,969
|
|
20240216,103400,5013983505,4170,4165,4170,4165,1779
|
|
20240216,103300,5006571995,4170,4160,4170,4160,1825
|
|
20240216,103200,4998970655,4160,4165,4165,4160,1075
|
|
20240216,103100,4994498415,4160,4165,4165,4160,1491
|
|
20240216,103000,4988293765,4165,4160,4165,4160,4390
|
|
20240216,102900,4970025795,4165,4170,4170,4160,1163
|
|
20240216,102800,4965181230,4165,4160,4165,4150,21283
|
|
20240216,102700,4876730635,4165,4165,4165,4160,1219
|
|
20240216,102600,4871657385,4165,4165,4170,4155,2628
|
|
20240216,102500,4860720075,4165,4155,4165,4155,4419
|
|
20240216,102400,4842350375,4155,4160,4160,4155,1702
|
|
20240216,102300,4835277675,4160,4155,4165,4155,1461
|
|
20240216,102200,4829198975,4155,4155,4165,4155,7133
|
|
20240216,102100,4799559550,4155,4170,4170,4155,4592
|
|
20240216,102000,4780453315,4165,4170,4170,4165,539
|
|
20240216,101900,4778207040,4170,4170,4170,4160,3577
|
|
20240216,101800,4763321635,4170,4165,4170,4160,996
|
|
20240216,101700,4759173970,4165,4160,4165,4160,858
|
|
20240216,101600,4755602815,4165,4160,4165,4155,1294
|
|
20240216,101500,4750222350,4150,4160,4160,4150,10050
|
|
20240216,101400,4708476270,4160,4160,4160,4150,5162
|
|
20240216,101300,4687030245,4160,4165,4165,4160,3399
|
|
20240216,101200,4672888830,4165,4170,4170,4160,6748
|
|
20240216,101100,4644778290,4185,4185,4185,4170,870
|
|
20240216,101000,4641146515,4185,4185,4190,4170,2899
|
|
20240216,100900,4629041355,4175,4185,4190,4175,1546
|
|
20240216,100800,4622576175,4195,4180,4200,4175,9477
|
|
20240216,100700,4582864840,4180,4180,4180,4180,464
|
|
20240216,100600,4580925320,4180,4175,4180,4170,2024
|
|
20240216,100500,4572470470,4180,4170,4180,4165,6878
|
|
20240216,100400,4543778830,4170,4170,4170,4165,1991
|
|
20240216,100300,4535482730,4170,4165,4170,4160,1934
|
|
20240216,100200,4527432930,4165,4175,4175,4165,2322
|
|
20240216,100100,4517755710,4175,4170,4175,4160,2768
|
|
20240216,100000,4506219665,4170,4165,4175,4165,2900
|
|
20240216,095900,4494128025,4160,4160,4170,4155,7133
|
|
20240216,095800,4464440500,4160,4165,4165,4160,1087
|
|
20240216,095700,4459917175,4165,4150,4165,4150,7970
|
|
20240216,095600,4426810100,4155,4155,4155,4150,966
|
|
20240216,095500,4422798020,4155,4155,4155,4140,1112
|
|
20240216,095400,4418182700,4155,4155,4155,4135,4636
|
|
20240216,095300,4398963280,4150,4125,4160,4125,4344
|
|
20240216,095200,4380960965,4135,4150,4155,4120,28860
|
|
20240216,095100,4261726200,4150,4160,4160,4150,964
|
|
20240216,095000,4257724000,4150,4160,4175,4150,13100
|
|
20240216,094900,4203319190,4170,4170,4170,4160,5466
|
|
20240216,094800,4180546600,4170,4170,4170,4165,3173
|
|
20240216,094700,4167330780,4165,4165,4170,4155,2549
|
|
20240216,094600,4156723735,4165,4165,4170,4155,13959
|
|
20240216,094500,4098714915,4150,4165,4175,4150,11142
|
|
20240216,094400,4052393795,4175,4180,4180,4160,5310
|
|
20240216,094300,4030277330,4180,4175,4185,4165,6105
|
|
20240216,094200,4004809325,4185,4190,4195,4175,4787
|
|
20240216,094100,3984772490,4195,4190,4195,4185,3206
|
|
20240216,094000,3971336165,4195,4175,4195,4175,8253
|
|
20240216,093900,3936771150,4175,4175,4175,4170,3298
|
|
20240216,093800,3923003600,4175,4180,4180,4175,6195
|
|
20240216,093700,3897133320,4180,4180,4180,4175,1820
|
|
20240216,093600,3889527855,4180,4180,4185,4175,3206
|
|
20240216,093500,3876127625,4175,4170,4180,4165,2023
|
|
20240216,093400,3867683700,4165,4160,4175,4160,6939
|
|
20240216,093300,3838780055,4150,4160,4160,4150,8505
|
|
20240216,093200,3803440290,4165,4165,4165,4150,3103
|
|
20240216,093100,3790541340,4150,4175,4175,4135,27129
|
|
20240216,093000,3677793885,4175,4170,4175,4165,16741
|
|
20240216,092900,3608025260,4170,4145,4170,4140,19378
|
|
20240216,092800,3527452720,4145,4140,4150,4130,10415
|
|
20240216,092700,3484329325,4140,4130,4140,4125,9931
|
|
20240216,092600,3443331780,4130,4125,4135,4125,7592
|
|
20240216,092500,3411979840,4120,4125,4130,4110,25075
|
|
20240216,092400,3308663910,4125,4150,4160,4125,21678
|
|
20240216,092300,3218996265,4160,4135,4175,4135,25322
|
|
20240216,092200,3113689855,4135,4135,4150,4125,22078
|
|
20240216,092100,3022382910,4135,4120,4150,4115,38959
|
|
20240216,092000,2861695750,4120,4165,4185,4115,62959
|
|
20240216,091900,2601067250,4165,4170,4185,4165,11954
|
|
20240216,091800,2551155025,4170,4160,4185,4155,18169
|
|
20240216,091700,2475437990,4155,4180,4185,4155,23616
|
|
20240216,091600,2377116565,4180,4185,4185,4175,10364
|
|
20240216,091500,2333791755,4185,4190,4210,4180,27218
|
|
20240216,091400,2219765175,4190,4190,4205,4185,12688
|
|
20240216,091300,2166593345,4190,4190,4205,4190,14297
|
|
20240216,091200,2106640055,4190,4205,4210,4185,24573
|
|
20240216,091100,2003473735,4205,4220,4225,4200,15933
|
|
20240216,091000,1936413245,4220,4240,4240,4215,18546
|
|
20240216,090900,1858019510,4230,4230,4240,4220,8885
|
|
20240216,090800,1820420535,4230,4195,4230,4185,17115
|
|
20240216,090700,1748375485,4210,4215,4220,4190,31429
|
|
20240216,090600,1616322970,4215,4220,4225,4210,9598
|
|
20240216,090500,1575837400,4220,4260,4265,4215,16992
|
|
20240216,090400,1503857430,4235,4235,4270,4225,42534
|
|
20240216,090300,1323485495,4230,4165,4230,4165,28267
|
|
20240216,090200,1204917180,4165,4220,4250,4160,78103
|
|
20240216,090100,876652785,4220,4310,4310,4205,78390
|
|
20240216,090000,542437945,4310,4320,4335,4300,120954
|