630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,192600,121153891920,15370,15370,15370,15370,0
|
|
20240219,192500,121153891920,15370,15370,15370,15370,0
|
|
20240219,192400,121153891920,15370,15370,15370,15370,0
|
|
20240219,192300,121153891920,15370,15370,15370,15370,0
|
|
20240219,192200,121153891920,15370,15370,15370,15370,0
|
|
20240219,192100,121153891920,15370,15370,15370,15370,0
|
|
20240219,192000,121153891920,15370,15370,15370,15370,0
|
|
20240219,191900,121153891920,15370,15370,15370,15370,0
|
|
20240219,191800,121153891920,15370,15370,15370,15370,0
|
|
20240219,191700,121153891920,15370,15370,15370,15370,0
|
|
20240219,191600,121153891920,15370,15370,15370,15370,0
|
|
20240219,191500,121153891920,15370,15370,15370,15370,0
|
|
20240219,191400,121153891920,15370,15370,15370,15370,0
|
|
20240219,191300,121153891920,15370,15370,15370,15370,0
|
|
20240219,191200,121153891920,15370,15370,15370,15370,0
|
|
20240219,191100,121153891920,15370,15370,15370,15370,0
|
|
20240219,191000,121153891920,15370,15370,15370,15370,0
|
|
20240219,190900,121153891920,15370,15370,15370,15370,0
|
|
20240219,190800,121153891920,15370,15370,15370,15370,0
|
|
20240219,190700,121153891920,15370,15370,15370,15370,0
|
|
20240219,190600,121153891920,15370,15370,15370,15370,0
|
|
20240219,190500,121153891920,15370,15370,15370,15370,0
|
|
20240219,190400,121153891920,15370,15370,15370,15370,0
|
|
20240219,190300,121153891920,15370,15370,15370,15370,0
|
|
20240219,190200,121153891920,15370,15370,15370,15370,0
|
|
20240219,190100,121153891920,15370,15370,15370,15370,0
|
|
20240219,190000,121153891920,15370,15370,15370,15370,0
|
|
20240219,185900,121153891920,15370,15370,15370,15370,0
|
|
20240219,185800,121153891920,15370,15370,15370,15370,0
|
|
20240219,185700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,185600,121153891920,15370,15370,15370,15370,0
|
|
20240219,185500,121153891920,15370,15370,15370,15370,0
|
|
20240219,185400,121153891920,15370,15370,15370,15370,0
|
|
20240219,185300,121153891920,15370,15370,15370,15370,0
|
|
20240219,185200,121153891920,15370,15370,15370,15370,0
|
|
20240219,185100,121153891920,15370,15370,15370,15370,0
|
|
20240219,185000,121153891920,15370,15370,15370,15370,0
|
|
20240219,184900,121153891920,15370,15370,15370,15370,0
|
|
20240219,184800,121153891920,15370,15370,15370,15370,0
|
|
20240219,184700,121153891920,15370,15370,15370,15370,0
|
|
20240219,184600,121153891920,15370,15370,15370,15370,0
|
|
20240219,184500,121153891920,15370,15370,15370,15370,0
|
|
20240219,184400,121153891920,15370,15370,15370,15370,0
|
|
20240219,184300,121153891920,15370,15370,15370,15370,0
|
|
20240219,184200,121153891920,15370,15370,15370,15370,0
|
|
20240219,184100,121153891920,15370,15370,15370,15370,0
|
|
20240219,184000,121153891920,15370,15370,15370,15370,0
|
|
20240219,183900,121153891920,15370,15370,15370,15370,0
|
|
20240219,183800,121153891920,15370,15370,15370,15370,0
|
|
20240219,183700,121153891920,15370,15370,15370,15370,0
|
|
20240219,183600,121153891920,15370,15370,15370,15370,0
|
|
20240219,183500,121153891920,15370,15370,15370,15370,0
|
|
20240219,183400,121153891920,15370,15370,15370,15370,0
|
|
20240219,183300,121153891920,15370,15370,15370,15370,0
|
|
20240219,183200,121153891920,15370,15370,15370,15370,0
|
|
20240219,183100,121153891920,15370,15370,15370,15370,0
|
|
20240219,183000,121153891920,15370,15370,15370,15370,0
|
|
20240219,182900,121153891920,15370,15370,15370,15370,0
|
|
20240219,182800,121153891920,15370,15370,15370,15370,0
|
|
20240219,182700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,182600,121153891920,15370,15370,15370,15370,0
|
|
20240219,182500,121153891920,15370,15370,15370,15370,0
|
|
20240219,182400,121153891920,15370,15370,15370,15370,0
|
|
20240219,182300,121153891920,15370,15370,15370,15370,0
|
|
20240219,182200,121153891920,15370,15370,15370,15370,0
|
|
20240219,182100,121153891920,15370,15370,15370,15370,0
|
|
20240219,182000,121153891920,15370,15370,15370,15370,0
|
|
20240219,181900,121153891920,15370,15370,15370,15370,0
|
|
20240219,181800,121153891920,15370,15370,15370,15370,0
|
|
20240219,181700,121153891920,15370,15370,15370,15370,0
|
|
20240219,181600,121153891920,15370,15370,15370,15370,0
|
|
20240219,181500,121153891920,15370,15370,15370,15370,0
|
|
20240219,181400,121153891920,15370,15370,15370,15370,0
|
|
20240219,181300,121153891920,15370,15370,15370,15370,0
|
|
20240219,181200,121153891920,15370,15370,15370,15370,0
|
|
20240219,181100,121153891920,15370,15370,15370,15370,0
|
|
20240219,181000,121153891920,15370,15370,15370,15370,0
|
|
20240219,180900,121153891920,15370,15370,15370,15370,0
|
|
20240219,180800,121153891920,15370,15370,15370,15370,0
|
|
20240219,180700,121153891920,15370,15370,15370,15370,0
|
|
20240219,180600,121153891920,15370,15370,15370,15370,0
|
|
20240219,180500,121153891920,15370,15370,15370,15370,0
|
|
20240219,180400,121153891920,15370,15370,15370,15370,0
|
|
20240219,180300,121153891920,15370,15370,15370,15370,0
|
|
20240219,180200,121153891920,15370,15370,15370,15370,0
|
|
20240219,180100,121153891920,15370,15370,15370,15370,0
|
|
20240219,180000,121153891920,15370,15370,15370,15370,0
|
|
20240219,175900,121153891920,15370,15370,15370,15370,0
|
|
20240219,175800,121153891920,15370,15370,15370,15370,0
|
|
20240219,175700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,175600,121153891920,15370,15370,15370,15370,0
|
|
20240219,175500,121153891920,15370,15370,15370,15370,0
|
|
20240219,175400,121153891920,15370,15370,15370,15370,0
|
|
20240219,175300,121153891920,15370,15370,15370,15370,0
|
|
20240219,175200,121153891920,15370,15370,15370,15370,0
|
|
20240219,175100,121153891920,15370,15370,15370,15370,0
|
|
20240219,175000,121153891920,15370,15370,15370,15370,0
|
|
20240219,174900,121153891920,15370,15370,15370,15370,0
|
|
20240219,174800,121153891920,15370,15370,15370,15370,0
|
|
20240219,174700,121153891920,15370,15370,15370,15370,0
|
|
20240219,174600,121153891920,15370,15370,15370,15370,0
|
|
20240219,174500,121153891920,15370,15370,15370,15370,0
|
|
20240219,174400,121153891920,15370,15370,15370,15370,0
|
|
20240219,174300,121153891920,15370,15370,15370,15370,0
|
|
20240219,174200,121153891920,15370,15370,15370,15370,0
|
|
20240219,174100,121153891920,15370,15370,15370,15370,0
|
|
20240219,174000,121153891920,15370,15370,15370,15370,0
|
|
20240219,173900,121153891920,15370,15370,15370,15370,0
|
|
20240219,173800,121153891920,15370,15370,15370,15370,0
|
|
20240219,173700,121153891920,15370,15370,15370,15370,0
|
|
20240219,173600,121153891920,15370,15370,15370,15370,0
|
|
20240219,173500,121153891920,15370,15370,15370,15370,0
|
|
20240219,173400,121153891920,15370,15370,15370,15370,0
|
|
20240219,173300,121153891920,15370,15370,15370,15370,0
|
|
20240219,173200,121153891920,15370,15370,15370,15370,0
|
|
20240219,173100,121153891920,15370,15370,15370,15370,0
|
|
20240219,173000,121153891920,15370,15370,15370,15370,0
|
|
20240219,172900,121153891920,15370,15370,15370,15370,0
|
|
20240219,172800,121153891920,15370,15370,15370,15370,0
|
|
20240219,172700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,172600,121153891920,15370,15370,15370,15370,0
|
|
20240219,172500,121153891920,15370,15370,15370,15370,0
|
|
20240219,172400,121153891920,15370,15370,15370,15370,0
|
|
20240219,172300,121153891920,15370,15370,15370,15370,0
|
|
20240219,172200,121153891920,15370,15370,15370,15370,0
|
|
20240219,172100,121153891920,15370,15370,15370,15370,0
|
|
20240219,172000,121153891920,15370,15370,15370,15370,0
|
|
20240219,171900,121153891920,15370,15370,15370,15370,0
|
|
20240219,171800,121153891920,15370,15370,15370,15370,0
|
|
20240219,171700,121153891920,15370,15370,15370,15370,0
|
|
20240219,171600,121153891920,15370,15370,15370,15370,0
|
|
20240219,171500,121153891920,15370,15370,15370,15370,0
|
|
20240219,171400,121153891920,15370,15370,15370,15370,0
|
|
20240219,171300,121153891920,15370,15370,15370,15370,0
|
|
20240219,171200,121153891920,15370,15370,15370,15370,0
|
|
20240219,171100,121153891920,15370,15370,15370,15370,0
|
|
20240219,171000,121153891920,15370,15370,15370,15370,0
|
|
20240219,170900,121153891920,15370,15370,15370,15370,0
|
|
20240219,170800,121153891920,15370,15370,15370,15370,0
|
|
20240219,170700,121153891920,15370,15370,15370,15370,0
|
|
20240219,170600,121153891920,15370,15370,15370,15370,0
|
|
20240219,170500,121153891920,15370,15370,15370,15370,0
|
|
20240219,170400,121153891920,15370,15370,15370,15370,0
|
|
20240219,170300,121153891920,15370,15370,15370,15370,0
|
|
20240219,170200,121153891920,15370,15370,15370,15370,0
|
|
20240219,170100,121153891920,15370,15370,15370,15370,0
|
|
20240219,170000,121153891920,15370,15370,15370,15370,0
|
|
20240219,165900,121153891920,15370,15370,15370,15370,0
|
|
20240219,165800,121153891920,15370,15370,15370,15370,0
|
|
20240219,165700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,165600,121153891920,15370,15370,15370,15370,0
|
|
20240219,165500,121153891920,15370,15370,15370,15370,0
|
|
20240219,165400,121153891920,15370,15370,15370,15370,0
|
|
20240219,165300,121153891920,15370,15370,15370,15370,0
|
|
20240219,165200,121153891920,15370,15370,15370,15370,0
|
|
20240219,165100,121153891920,15370,15370,15370,15370,0
|
|
20240219,165000,121153891920,15370,15370,15370,15370,0
|
|
20240219,164900,121153891920,15370,15370,15370,15370,0
|
|
20240219,164800,121153891920,15370,15370,15370,15370,0
|
|
20240219,164700,121153891920,15370,15370,15370,15370,0
|
|
20240219,164600,121153891920,15370,15370,15370,15370,0
|
|
20240219,164500,121153891920,15370,15370,15370,15370,0
|
|
20240219,164400,121153891920,15370,15370,15370,15370,0
|
|
20240219,164300,121153891920,15370,15370,15370,15370,0
|
|
20240219,164200,121153891920,15370,15370,15370,15370,0
|
|
20240219,164100,121153891920,15370,15370,15370,15370,0
|
|
20240219,164000,121153891920,15370,15370,15370,15370,0
|
|
20240219,163900,121153891920,15370,15370,15370,15370,0
|
|
20240219,163800,121153891920,15370,15370,15370,15370,0
|
|
20240219,163700,121153891920,15370,15370,15370,15370,0
|
|
20240219,163600,121153891920,15370,15370,15370,15370,0
|
|
20240219,163500,121153891920,15370,15370,15370,15370,0
|
|
20240219,163400,121153891920,15370,15370,15370,15370,0
|
|
20240219,163300,121153891920,15370,15370,15370,15370,0
|
|
20240219,163200,121153891920,15370,15370,15370,15370,0
|
|
20240219,163100,121153891920,15370,15370,15370,15370,0
|
|
20240219,163000,121153891920,15370,15370,15370,15370,0
|
|
20240219,162900,121153891920,15370,15370,15370,15370,0
|
|
20240219,162800,121153891920,15370,15370,15370,15370,0
|
|
20240219,162700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,162600,121153891920,15370,15370,15370,15370,0
|
|
20240219,162500,121153891920,15370,15370,15370,15370,0
|
|
20240219,162400,121153891920,15370,15370,15370,15370,0
|
|
20240219,162300,121153891920,15370,15370,15370,15370,0
|
|
20240219,162200,121153891920,15370,15370,15370,15370,0
|
|
20240219,162100,121153891920,15370,15370,15370,15370,0
|
|
20240219,162000,121153891920,15370,15370,15370,15370,0
|
|
20240219,161900,121153891920,15370,15370,15370,15370,0
|
|
20240219,161800,121153891920,15370,15370,15370,15370,0
|
|
20240219,161700,121153891920,15370,15370,15370,15370,0
|
|
20240219,161600,121153891920,15370,15370,15370,15370,0
|
|
20240219,161500,121153891920,15370,15370,15370,15370,0
|
|
20240219,161400,121153891920,15370,15370,15370,15370,0
|
|
20240219,161300,121153891920,15370,15370,15370,15370,0
|
|
20240219,161200,121153891920,15370,15370,15370,15370,0
|
|
20240219,161100,121153891920,15370,15370,15370,15370,0
|
|
20240219,161000,121153891920,15370,15370,15370,15370,0
|
|
20240219,160900,121153891920,15370,15370,15370,15370,0
|
|
20240219,160800,121153891920,15370,15370,15370,15370,0
|
|
20240219,160700,121153891920,15370,15370,15370,15370,0
|
|
20240219,160600,121153891920,15370,15370,15370,15370,0
|
|
20240219,160500,121153891920,15370,15370,15370,15370,0
|
|
20240219,160400,121153891920,15370,15370,15370,15370,0
|
|
20240219,160300,121153891920,15370,15370,15370,15370,0
|
|
20240219,160200,121153891920,15370,15370,15370,15370,0
|
|
20240219,160100,121153891920,15370,15370,15370,15370,0
|
|
20240219,160000,121153891920,15370,15370,15370,15370,0
|
|
20240219,155900,121153891920,15370,15370,15370,15370,0
|
|
20240219,155800,121153891920,15370,15370,15370,15370,0
|
|
20240219,155700,121153891920,15370,15370,15370,15370,46098
|
|
20240219,155600,121153891920,15370,15370,15370,15370,0
|
|
20240219,155500,121153891920,15370,15370,15370,15370,0
|
|
20240219,155400,121153891920,15370,15370,15370,15370,0
|
|
20240219,155300,121153891920,15370,15370,15370,15370,0
|
|
20240219,155200,121153891920,15370,15370,15370,15370,0
|
|
20240219,155100,121153891920,15370,15370,15370,15370,0
|
|
20240219,155000,121153891920,15370,15370,15370,15370,0
|
|
20240219,154900,121153891920,15370,15370,15370,15370,0
|
|
20240219,154800,121153891920,15370,15370,15370,15370,0
|
|
20240219,154700,121153891920,15370,15370,15370,15370,0
|
|
20240219,154600,121153891920,15370,15370,15370,15370,0
|
|
20240219,154500,121153891920,15370,15370,15370,15370,0
|
|
20240219,154400,121153891920,15370,15370,15370,15370,0
|
|
20240219,154300,121153891920,15370,15370,15370,15370,0
|
|
20240219,154200,121153891920,15370,15370,15370,15370,0
|
|
20240219,154100,121153891920,15370,15370,15370,15370,0
|
|
20240219,154000,121153891920,15370,15370,15370,15370,0
|
|
20240219,153900,121153891920,15370,15370,15370,15370,0
|
|
20240219,153800,121153891920,15370,15370,15370,15370,0
|
|
20240219,153700,121153891920,15370,15370,15370,15370,0
|
|
20240219,153600,121153891920,15370,15370,15370,15370,0
|
|
20240219,153500,121153891920,15370,15370,15370,15370,0
|
|
20240219,153400,121153891920,15370,15370,15370,15370,0
|
|
20240219,153300,121153891920,15370,15370,15370,15370,0
|
|
20240219,153200,121153891920,15370,15370,15370,15370,0
|
|
20240219,153100,121153891920,15370,15370,15370,15370,0
|
|
20240219,153000,121153891920,15370,15370,15370,15370,46098
|
|
20240219,152900,120445365660,15370,15370,15370,15370,0
|
|
20240219,152800,120445365660,15370,15370,15370,15370,0
|
|
20240219,152700,120445365660,15370,15370,15370,15370,0
|
|
20240219,152600,120445365660,15370,15370,15370,15370,0
|
|
20240219,152500,120445365660,15370,15370,15370,15370,0
|
|
20240219,152400,120445365660,15370,15370,15370,15370,0
|
|
20240219,152300,120445365660,15370,15370,15370,15370,0
|
|
20240219,152200,120445365660,15370,15370,15370,15370,0
|
|
20240219,152100,120445365660,15370,15370,15370,15370,0
|
|
20240219,152000,120445365660,15370,15370,15370,15370,0
|
|
20240219,151900,120445365660,15370,15360,15370,15340,10529
|
|
20240219,151800,120283742040,15360,15350,15380,15340,12072
|
|
20240219,151700,120098393480,15360,15340,15360,15320,14125
|
|
20240219,151600,119881738950,15340,15350,15360,15330,16690
|
|
20240219,151500,119625658340,15340,15390,15390,15340,7322
|
|
20240219,151400,119513191560,15390,15330,15390,15310,11419
|
|
20240219,151300,119338117680,15340,15310,15340,15300,14156
|
|
20240219,151200,119121365690,15310,15350,15350,15300,9433
|
|
20240219,151100,118976896130,15350,15440,15450,15340,9470
|
|
20240219,151000,118831146520,15450,15490,15490,15440,5510
|
|
20240219,150900,118746007730,15480,15500,15510,15480,5013
|
|
20240219,150800,118668313480,15510,15500,15520,15490,7097
|
|
20240219,150700,118558250160,15500,15520,15530,15490,14490
|
|
20240219,150600,118333539570,15520,15440,15520,15420,7750
|
|
20240219,150500,118213572000,15450,15300,15450,15280,5900
|
|
20240219,150400,118123063080,15300,15310,15330,15290,13689
|
|
20240219,150300,117913518430,15300,15390,15400,15300,12241
|
|
20240219,150200,117725601680,15390,15470,15470,15360,15123
|
|
20240219,150100,117492611340,15480,15510,15510,15450,6597
|
|
20240219,150000,117390418120,15510,15530,15540,15510,9238
|
|
20240219,145900,117247061490,15520,15530,15540,15520,5610
|
|
20240219,145800,117159919810,15530,15550,15550,15510,9301
|
|
20240219,145700,117015509230,15560,15530,15570,15520,5234
|
|
20240219,145600,116934133130,15520,15450,15530,15440,3631
|
|
20240219,145500,116877926540,15450,15460,15470,15350,5919
|
|
20240219,145400,116786569360,15460,15600,15600,15460,17684
|
|
20240219,145300,116511590820,15600,15590,15610,15590,8850
|
|
20240219,145200,116373554730,15590,15600,15630,15570,22608
|
|
20240219,145100,116021090380,15590,15550,15600,15540,17222
|
|
20240219,145000,115752800640,15550,15390,15600,15390,18689
|
|
20240219,144900,115463421300,15390,15330,15400,15320,9655
|
|
20240219,144800,115315167320,15320,15270,15330,15260,10742
|
|
20240219,144700,115150958970,15270,15260,15280,15250,5492
|
|
20240219,144600,115067100770,15260,15280,15290,15230,17055
|
|
20240219,144500,114806750760,15280,15290,15310,15280,12115
|
|
20240219,144400,114621438450,15290,15290,15300,15290,5642
|
|
20240219,144300,114535151050,15290,15280,15300,15280,6106
|
|
20240219,144200,114441802220,15290,15290,15300,15280,19591
|
|
20240219,144100,114142344110,15290,15300,15310,15280,23532
|
|
20240219,144000,113782452020,15290,15230,15300,15220,20694
|
|
20240219,143900,113466664050,15220,14950,15250,14950,27089
|
|
20240219,143800,113058223000,14950,14940,15000,14910,27795
|
|
20240219,143700,112642905020,14940,14730,14940,14730,32325
|
|
20240219,143600,112162968380,14720,14800,14820,14700,49701
|
|
20240219,143500,111429258890,14810,14970,14970,14800,49872
|
|
20240219,143400,110689215300,14970,15050,15050,14950,26210
|
|
20240219,143300,110295937190,15050,15110,15140,15010,24960
|
|
20240219,143200,109919574430,15110,15110,15140,15000,46678
|
|
20240219,143100,109217598770,15100,15300,15310,15100,36578
|
|
20240219,143000,108660921710,15310,15370,15370,15300,20756
|
|
20240219,142900,108342760540,15370,15380,15380,15360,6613
|
|
20240219,142800,108241153490,15380,15360,15400,15360,5127
|
|
20240219,142700,108162278980,15350,15330,15360,15320,11692
|
|
20240219,142600,107982923890,15330,15390,15400,15330,11621
|
|
20240219,142500,107804426530,15390,15390,15400,15380,5165
|
|
20240219,142400,107724945790,15380,15400,15420,15380,7728
|
|
20240219,142300,107605947680,15400,15380,15420,15380,6384
|
|
20240219,142200,107507623150,15380,15350,15410,15330,11980
|
|
20240219,142100,107323629360,15350,15460,15470,15340,13760
|
|
20240219,142000,107111661940,15470,15540,15550,15460,15735
|
|
20240219,141900,106867614190,15550,15520,15550,15520,1875
|
|
20240219,141800,106838486970,15510,15480,15510,15470,5425
|
|
20240219,141700,106754491820,15480,15480,15500,15440,11006
|
|
20240219,141600,106584203600,15480,15390,15480,15390,12400
|
|
20240219,141500,106393136650,15390,15410,15410,15300,28360
|
|
20240219,141400,105957959070,15410,15600,15630,15350,28803
|
|
20240219,141300,105511963390,15610,15680,15680,15600,12658
|
|
20240219,141200,105313942420,15690,15710,15720,15680,5552
|
|
20240219,141100,105226795370,15700,15670,15720,15670,5655
|
|
20240219,141000,105138041000,15660,15590,15700,15560,9207
|
|
20240219,140900,104994244610,15600,15520,15600,15490,30083
|
|
20240219,140800,104527354450,15530,15640,15640,15520,20852
|
|
20240219,140700,104202572390,15640,15720,15720,15630,15742
|
|
20240219,140600,103955832060,15710,15750,15760,15710,5256
|
|
20240219,140500,103873106830,15740,15690,15760,15690,14474
|
|
20240219,140400,103645760420,15690,15700,15710,15680,12566
|
|
20240219,140300,103448522330,15700,15720,15720,15700,16218
|
|
20240219,140200,103193838250,15710,15730,15740,15710,7137
|
|
20240219,140100,103081659800,15730,15820,15830,15720,30064
|
|
20240219,140000,102607293370,15830,15870,15870,15820,4771
|
|
20240219,135900,102531645140,15870,15880,15880,15860,5006
|
|
20240219,135800,102452214910,15870,15840,15890,15830,2802
|
|
20240219,135700,102407774880,15840,15840,15840,15810,12028
|
|
20240219,135600,102217489790,15830,15850,15900,15830,10802
|
|
20240219,135500,102046312270,15860,15940,15950,15850,20902
|
|
20240219,135400,101714346120,15940,15980,15980,15930,7925
|
|
20240219,135300,101587868590,15980,16010,16030,15980,10047
|
|
20240219,135200,101427086240,16010,16030,16040,16000,13483
|
|
20240219,135100,101211167020,16020,15990,16040,15990,7963
|
|
20240219,135000,101083589520,16000,16030,16030,16000,7392
|
|
20240219,134900,100965243320,16020,16050,16050,16020,6723
|
|
20240219,134800,100857436130,16060,16090,16100,16050,16705
|
|
20240219,134700,100589010620,16090,16090,16100,16080,5180
|
|
20240219,134600,100505652430,16090,16150,16160,16040,11146
|
|
20240219,134500,100326297610,16150,16020,16150,16020,16965
|
|
20240219,134400,100053255760,16050,16070,16080,16020,20756
|
|
20240219,134300,99720059130,16070,16100,16110,16060,6108
|
|
20240219,134200,99621797350,16100,16050,16110,16050,8019
|
|
20240219,134100,99492796930,16050,16090,16090,16020,6990
|
|
20240219,134000,99380633210,16090,16170,16180,16010,33883
|
|
20240219,133900,98834313600,16160,16040,16190,16030,28768
|
|
20240219,133800,98370855000,16040,16020,16050,16010,11791
|
|
20240219,133700,98181754460,16020,15980,16020,15980,14355
|
|
20240219,133600,97952157480,15980,15890,15980,15890,12132
|
|
20240219,133500,97758728450,15900,15880,15900,15880,3006
|
|
20240219,133400,97710953510,15880,15900,15910,15880,4628
|
|
20240219,133300,97637390700,15910,15920,15930,15900,3441
|
|
20240219,133200,97582635880,15930,15910,15930,15900,5227
|
|
20240219,133100,97499473700,15910,15960,15970,15910,8763
|
|
20240219,133000,97359826730,15960,15970,15980,15960,11368
|
|
20240219,132900,97178293190,15970,15950,15980,15940,11362
|
|
20240219,132800,96996931270,15940,15930,15950,15920,6469
|
|
20240219,132700,96893863020,15930,15870,15930,15870,7335
|
|
20240219,132600,96777240940,15870,15870,15870,15860,2556
|
|
20240219,132500,96736693340,15870,15880,15880,15850,3031
|
|
20240219,132400,96688589480,15880,15870,15890,15870,6035
|
|
20240219,132300,96592752350,15870,15830,15870,15820,3507
|
|
20240219,132200,96537169970,15830,15790,15830,15780,1955
|
|
20240219,132100,96506285450,15790,15750,15800,15750,4865
|
|
20240219,132000,96429593600,15760,15830,15830,15740,7845
|
|
20240219,131900,96305750760,15840,15860,15860,15820,4005
|
|
20240219,131800,96242269740,15860,15830,15860,15820,4179
|
|
20240219,131700,96176112140,15820,15840,15850,15810,5257
|
|
20240219,131600,96092901390,15860,15900,15910,15840,7023
|
|
20240219,131500,95981464310,15900,15900,15940,15900,9176
|
|
20240219,131400,95835416740,15900,15870,15910,15870,4746
|
|
20240219,131300,95759988670,15870,15880,15880,15870,4396
|
|
20240219,131200,95690196440,15880,15900,15900,15870,4352
|
|
20240219,131100,95621066550,15900,15890,15900,15850,11055
|
|
20240219,131000,95445509820,15890,15780,15890,15780,7780
|
|
20240219,130900,95322133410,15790,15720,15790,15700,7024
|
|
20240219,130800,95211691670,15730,15820,15830,15710,14186
|
|
20240219,130700,94988010260,15820,15880,15880,15820,10543
|
|
20240219,130600,94820986880,15870,15870,15900,15850,7985
|
|
20240219,130500,94694262660,15880,15850,15880,15830,10920
|
|
20240219,130400,94521265260,15850,15780,15850,15780,14838
|
|
20240219,130300,94286484030,15780,15770,15780,15740,21359
|
|
20240219,130200,93949795830,15760,15830,15840,15750,21653
|
|
20240219,130100,93607728970,15840,15850,15860,15830,12125
|
|
20240219,130000,93415686380,15840,15840,15850,15820,12208
|
|
20240219,125900,93222345020,15840,15890,15900,15840,12637
|
|
20240219,125800,93021892280,15890,15990,16000,15890,12011
|
|
20240219,125700,92830383550,16000,15970,16000,15960,9685
|
|
20240219,125600,92675530640,15970,15970,15980,15960,9661
|
|
20240219,125500,92521278220,15970,15940,15980,15940,4970
|
|
20240219,125400,92441933420,15940,15900,16000,15890,8548
|
|
20240219,125300,92305681680,15910,15900,15930,15880,9017
|
|
20240219,125200,92162241340,15900,15900,15910,15860,13364
|
|
20240219,125100,91949981280,15900,15900,15900,15850,13149
|
|
20240219,125000,91741099020,15900,16040,16040,15880,21482
|
|
20240219,124900,91397962530,16040,16050,16070,16040,18428
|
|
20240219,124800,91102093740,16050,16020,16090,16020,26776
|
|
20240219,124700,90672198670,16020,15940,16060,15940,32736
|
|
20240219,124600,90147983170,15950,15890,15950,15830,31198
|
|
20240219,124500,89652795630,15900,15950,15970,15880,27745
|
|
20240219,124400,89211010030,15950,16040,16040,15940,27485
|
|
20240219,124300,88771964740,16060,15950,16080,15940,26149
|
|
20240219,124200,88352677670,15940,16130,16130,15900,54495
|
|
20240219,124100,87481351860,16120,16210,16220,16110,47180
|
|
20240219,124000,86719074420,16200,16350,16370,16100,76639
|
|
20240219,123900,85470135190,16350,16040,16370,16020,76940
|
|
20240219,123800,84222890570,16040,16090,16110,16000,53223
|
|
20240219,123700,83368138050,16090,16120,16150,16070,63288
|
|
20240219,123600,82349415410,16120,15830,16120,15830,70316
|
|
20240219,123500,81227014270,15830,15680,15840,15640,29178
|
|
20240219,123400,80768180670,15680,15700,15710,15670,14698
|
|
20240219,123300,80537561390,15700,15690,15700,15670,17063
|
|
20240219,123200,80269771890,15690,15690,15700,15670,15312
|
|
20240219,123100,80029614090,15690,15640,15700,15640,15401
|
|
20240219,123000,79788254520,15650,15550,15650,15540,12834
|
|
20240219,122900,79587891960,15560,15520,15560,15520,4182
|
|
20240219,122800,79522909000,15520,15500,15520,15500,4234
|
|
20240219,122700,79457236930,15500,15490,15510,15490,961
|
|
20240219,122600,79442337260,15480,15490,15500,15480,3040
|
|
20240219,122500,79395250340,15490,15500,15510,15490,6590
|
|
20240219,122400,79293107990,15500,15500,15500,15490,6230
|
|
20240219,122300,79196554030,15490,15480,15490,15470,2850
|
|
20240219,122200,79152425900,15480,15470,15480,15460,2249
|
|
20240219,122100,79117633470,15470,15460,15470,15450,1000
|
|
20240219,122000,79102170030,15450,15460,15470,15440,5795
|
|
20240219,121900,79012625810,15460,15470,15480,15450,5126
|
|
20240219,121800,78933370400,15470,15440,15470,15430,3448
|
|
20240219,121700,78880108110,15440,15400,15460,15400,2083
|
|
20240219,121600,78847987630,15410,15360,15410,15350,5305
|
|
20240219,121500,78766477440,15360,15360,15380,15360,5311
|
|
20240219,121400,78684863840,15360,15350,15360,15340,5348
|
|
20240219,121300,78602755330,15350,15340,15360,15340,5029
|
|
20240219,121200,78525593700,15340,15370,15370,15340,6347
|
|
20240219,121100,78428158930,15360,15370,15380,15360,7633
|
|
20240219,121000,78310857550,15380,15380,15390,15370,4077
|
|
20240219,120900,78248164240,15390,15400,15400,15370,4970
|
|
20240219,120800,78171690710,15400,15370,15400,15370,6650
|
|
20240219,120700,78069423510,15370,15370,15380,15360,7547
|
|
20240219,120600,77953430670,15370,15400,15410,15370,7759
|
|
20240219,120500,77834012200,15400,15440,15440,15400,12003
|
|
20240219,120400,77648955700,15430,15440,15450,15430,5445
|
|
20240219,120300,77564904220,15450,15440,15450,15440,5926
|
|
20240219,120200,77473385330,15440,15440,15450,15430,3372
|
|
20240219,120100,77421331830,15430,15440,15450,15430,4553
|
|
20240219,120000,77351023470,15450,15450,15460,15440,3339
|
|
20240219,115900,77299437510,15460,15470,15470,15450,3462
|
|
20240219,115800,77245930470,15470,15500,15500,15470,3164
|
|
20240219,115700,77196960930,15500,15460,15520,15460,5390
|
|
20240219,115600,77113400800,15470,15520,15520,15410,20093
|
|
20240219,115500,76802455690,15520,15520,15530,15510,2762
|
|
20240219,115400,76759584570,15530,15550,15550,15520,3450
|
|
20240219,115300,76705978840,15550,15580,15590,15540,5138
|
|
20240219,115200,76626045210,15590,15580,15590,15560,5382
|
|
20240219,115100,76542222440,15580,15570,15590,15530,4760
|
|
20240219,115000,76468141270,15570,15520,15590,15510,8474
|
|
20240219,114900,76336310060,15520,15500,15520,15500,4923
|
|
20240219,114800,76259960780,15500,15490,15500,15490,3486
|
|
20240219,114700,76205941240,15500,15500,15500,15490,2639
|
|
20240219,114600,76165059650,15490,15510,15520,15490,8693
|
|
20240219,114500,76030315020,15520,15500,15520,15480,3423
|
|
20240219,114400,75977268470,15500,15500,15510,15490,6509
|
|
20240219,114300,75876393940,15500,15510,15520,15500,3765
|
|
20240219,114200,75818004810,15520,15520,15530,15520,2591
|
|
20240219,114100,75777791040,15520,15530,15540,15520,2243
|
|
20240219,114000,75742962080,15540,15540,15540,15520,2735
|
|
20240219,113900,75700490720,15540,15520,15540,15510,4490
|
|
20240219,113800,75630781250,15510,15530,15530,15510,3297
|
|
20240219,113700,75579631210,15530,15530,15530,15510,3267
|
|
20240219,113600,75528931950,15530,15560,15560,15530,6171
|
|
20240219,113500,75433006070,15550,15550,15580,15540,6133
|
|
20240219,113400,75337595750,15550,15520,15550,15510,2886
|
|
20240219,113300,75292763360,15510,15500,15520,15490,5942
|
|
20240219,113200,75200668130,15500,15460,15500,15460,7587
|
|
20240219,113100,75083221820,15470,15450,15470,15450,3085
|
|
20240219,113000,75035543530,15460,15450,15460,15430,4403
|
|
20240219,112900,74967546770,15440,15400,15440,15400,6731
|
|
20240219,112800,74863780750,15410,15420,15430,15400,10323
|
|
20240219,112700,74704659430,15430,15410,15440,15410,6711
|
|
20240219,112600,74601203760,15410,15430,15440,15410,7397
|
|
20240219,112500,74487114810,15430,15400,15440,15390,8731
|
|
20240219,112400,74352626590,15400,15360,15400,15350,14854
|
|
20240219,112300,74124317410,15360,15430,15440,15360,23767
|
|
20240219,112200,73758394940,15440,15490,15490,15430,12969
|
|
20240219,112100,73558011850,15490,15520,15520,15490,17515
|
|
20240219,112000,73286448900,15510,15540,15540,15510,5487
|
|
20240219,111900,73201255780,15530,15570,15570,15520,6720
|
|
20240219,111800,73096755720,15570,15610,15620,15570,6510
|
|
20240219,111700,72995241680,15620,15640,15650,15610,15341
|
|
20240219,111600,72755479250,15630,15650,15680,15630,10288
|
|
20240219,111500,72594392350,15650,15630,15660,15620,8704
|
|
20240219,111400,72458265080,15620,15620,15630,15600,7864
|
|
20240219,111300,72335421690,15620,15600,15620,15550,8113
|
|
20240219,111200,72208897050,15600,15480,15620,15460,18170
|
|
20240219,111100,71927336340,15480,15490,15500,15450,14601
|
|
20240219,111000,71701360180,15500,15520,15530,15480,19729
|
|
20240219,110900,71395509060,15520,15530,15540,15520,12082
|
|
20240219,110800,71207946530,15520,15600,15600,15520,15989
|
|
20240219,110700,70959181560,15600,15600,15640,15600,5697
|
|
20240219,110600,70870221300,15640,15580,15640,15570,13194
|
|
20240219,110500,70664467350,15570,15580,15590,15550,11898
|
|
20240219,110400,70479164240,15590,15670,15680,15590,24005
|
|
20240219,110300,70103611450,15670,15670,15680,15650,5695
|
|
20240219,110200,70014406960,15670,15710,15720,15650,13609
|
|
20240219,110100,69800882000,15710,15710,15730,15700,8977
|
|
20240219,110000,69659800000,15710,15670,15720,15640,13183
|
|
20240219,105900,69453204180,15660,15700,15700,15660,15308
|
|
20240219,105800,69213053640,15700,15650,15700,15630,12654
|
|
20240219,105700,69014758020,15660,15570,15660,15510,10829
|
|
20240219,105600,68846214040,15570,15670,15680,15570,12872
|
|
20240219,105500,68644859980,15670,15680,15690,15660,7442
|
|
20240219,105400,68528226790,15690,15660,15710,15660,19541
|
|
20240219,105300,68221632470,15660,15550,15670,15520,20135
|
|
20240219,105200,67907900990,15550,15590,15600,15430,33419
|
|
20240219,105100,67389283240,15600,15650,15670,15590,28632
|
|
20240219,105000,66941872900,15670,15710,15730,15650,23631
|
|
20240219,104900,66571254960,15730,15740,15780,15690,48258
|
|
20240219,104800,65811351130,15740,15670,15800,15660,41940
|
|
20240219,104700,65152441500,15670,15640,15720,15630,32773
|
|
20240219,104600,64638838270,15630,15870,15910,15610,74696
|
|
20240219,104500,63457004950,15860,15750,15890,15740,88293
|
|
20240219,104400,62059477160,15740,15480,15760,15480,43178
|
|
20240219,104300,61384471930,15480,15380,15490,15360,38701
|
|
20240219,104200,60787195720,15370,15420,15440,15360,31717
|
|
20240219,104100,60298676540,15430,15380,15470,15360,40977
|
|
20240219,104000,59665982100,15370,15580,15610,15340,63801
|
|
20240219,103900,58680090730,15580,15670,15700,15580,69821
|
|
20240219,103800,57588747390,15680,15900,15910,15670,118326
|
|
20240219,103700,55719515860,15910,15600,15930,15590,119591
|
|
20240219,103600,53832789200,15580,15330,15600,15320,82298
|
|
20240219,103500,52559821200,15330,15260,15380,15250,71136
|
|
20240219,103400,51471398160,15250,15220,15260,15170,38640
|
|
20240219,103300,50883461100,15220,15160,15250,15140,34165
|
|
20240219,103200,50363629020,15160,15160,15250,15150,61526
|
|
20240219,103100,49428002610,15180,15040,15190,15030,34802
|
|
20240219,103000,48902384730,15030,14960,15040,14940,21100
|
|
20240219,102900,48586233580,14960,14950,14970,14950,7896
|
|
20240219,102800,48468123240,14960,14950,14960,14950,4397
|
|
20240219,102700,48402361360,14940,14960,14980,14940,10519
|
|
20240219,102600,48245007270,14960,14950,14970,14940,12006
|
|
20240219,102500,48065484630,14940,14930,14950,14920,15596
|
|
20240219,102400,47832545420,14920,14900,14920,14880,9173
|
|
20240219,102300,47695813770,14900,14910,14920,14890,9386
|
|
20240219,102200,47555893040,14900,14950,14950,14900,14404
|
|
20240219,102100,47340983630,14950,14840,14960,14830,28353
|
|
20240219,102000,46918310200,14840,14760,14850,14750,9331
|
|
20240219,101900,46780279630,14760,14750,14760,14740,8357
|
|
20240219,101800,46657011930,14750,14750,14760,14740,5989
|
|
20240219,101700,46568671560,14750,14750,14770,14740,7516
|
|
20240219,101600,46457795460,14760,14730,14760,14730,7255
|
|
20240219,101500,46350819120,14710,14690,14730,14670,6316
|
|
20240219,101400,46258033320,14690,14720,14720,14670,6444
|
|
20240219,101300,46163312460,14720,14690,14740,14690,6157
|
|
20240219,101200,46072671400,14700,14630,14700,14620,8720
|
|
20240219,101100,45944966320,14650,14630,14660,14610,13288
|
|
20240219,101000,45750617050,14620,14740,14740,14620,23366
|
|
20240219,100900,45407900440,14740,14790,14790,14660,25495
|
|
20240219,100800,45033062820,14780,14730,14790,14730,6731
|
|
20240219,100700,44933734310,14730,14690,14730,14690,10823
|
|
20240219,100600,44774558140,14690,14690,14720,14680,12669
|
|
20240219,100500,44588333130,14690,14630,14690,14630,12171
|
|
20240219,100400,44409893170,14630,14620,14630,14610,15477
|
|
20240219,100300,44183597590,14630,14640,14650,14630,9988
|
|
20240219,100200,44037432970,14650,14640,14650,14630,7490
|
|
20240219,100100,43927803850,14640,14670,14670,14630,15427
|
|
20240219,100000,43701815280,14670,14680,14690,14660,6944
|
|
20240219,095900,43599927010,14680,14690,14690,14670,8737
|
|
20240219,095800,43471704470,14690,14670,14690,14660,9749
|
|
20240219,095700,43328688290,14670,14660,14700,14640,7930
|
|
20240219,095600,43212432530,14660,14690,14710,14630,24309
|
|
20240219,095500,42855883990,14700,14670,14730,14670,10684
|
|
20240219,095400,42698956090,14680,14590,14680,14570,9221
|
|
20240219,095300,42564027820,14590,14790,14790,14500,95059
|
|
20240219,095200,41175050570,14780,14860,14890,14780,12309
|
|
20240219,095100,40992604240,14860,14880,14910,14850,20231
|
|
20240219,095000,40691855100,14860,14880,14910,14860,16098
|
|
20240219,094900,40452116540,14880,14810,14880,14810,13025
|
|
20240219,094800,40258619230,14820,14750,14830,14740,16767
|
|
20240219,094700,40011009180,14750,14730,14770,14720,7729
|
|
20240219,094600,39897058090,14740,14720,14750,14710,14152
|
|
20240219,094500,39688599770,14720,14750,14780,14710,14300
|
|
20240219,094400,39477621200,14760,14730,14760,14710,17466
|
|
20240219,094300,39220229900,14730,14700,14730,14690,9998
|
|
20240219,094200,39073147360,14700,14690,14710,14680,15032
|
|
20240219,094100,38852248330,14690,14710,14760,14580,65534
|
|
20240219,094000,37893022680,14710,14780,14790,14690,65243
|
|
20240219,093900,36932494290,14790,14850,14860,14770,18742
|
|
20240219,093800,36654824150,14850,14820,14850,14810,17912
|
|
20240219,093700,36388980200,14820,14760,14830,14750,12254
|
|
20240219,093600,36207797260,14770,14850,14850,14700,36986
|
|
20240219,093500,35662138190,14850,14870,14880,14800,33054
|
|
20240219,093400,35171552650,14870,14900,14930,14820,29975
|
|
20240219,093300,34726010690,14900,14990,15000,14900,36214
|
|
20240219,093200,34185200140,15000,15090,15140,14930,49042
|
|
20240219,093100,33448721700,15090,15180,15230,15080,51059
|
|
20240219,093000,32674933340,15230,15300,15300,15110,84562
|
|
20240219,092900,31390387680,15300,15010,15300,14900,77999
|
|
20240219,092800,30212597780,15010,14930,15160,14900,73425
|
|
20240219,092700,29109742900,14940,14910,14940,14830,39552
|
|
20240219,092600,28520438080,14910,14750,14910,14680,31452
|
|
20240219,092500,28054965600,14750,14900,14930,14730,29824
|
|
20240219,092400,27612351790,14900,14680,14900,14640,22379
|
|
20240219,092300,27281276440,14680,14790,14800,14500,84766
|
|
20240219,092200,26040118790,14800,14900,14900,14770,39644
|
|
20240219,092100,25452250260,14880,14880,14980,14700,68598
|
|
20240219,092000,24436119610,14880,14770,14900,14570,94962
|
|
20240219,091900,23039701870,14770,14970,14980,14730,51298
|
|
20240219,091800,22277053590,14950,14890,15050,14850,32323
|
|
20240219,091700,21793043350,14880,14770,14890,14740,23167
|
|
20240219,091600,21450387740,14770,14830,14840,14760,36960
|
|
20240219,091500,20903325980,14820,14700,14830,14700,32041
|
|
20240219,091400,20429224190,14710,14520,14710,14510,39243
|
|
20240219,091300,19855553170,14520,14870,14930,14300,154346
|
|
20240219,091200,17595927010,14870,14890,14950,14840,68971
|
|
20240219,091100,16568982390,14890,15280,15280,14870,90175
|
|
20240219,091000,15212235710,15280,15230,15350,15200,55156
|
|
20240219,090900,14370002210,15220,15210,15330,15120,82895
|
|
20240219,090800,13106031540,15210,15020,15330,15010,98084
|
|
20240219,090700,11611406210,15040,15000,15040,14900,77783
|
|
20240219,090600,10447254530,15000,14720,15000,14610,71023
|
|
20240219,090500,9398234190,14720,14450,14750,14390,143870
|
|
20240219,090400,7302411860,14440,14900,14960,14330,164195
|
|
20240219,090300,4904426540,14900,15500,15500,14900,153105
|
|
20240219,090200,2568031060,15500,15150,15500,15130,168353
|
|
20240219,090100,0,17040,17040,17040,17040,0
|
|
20240219,090000,0,17040,17040,17040,17040,0
|