630 lines
35 KiB
CSV
630 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,192600,184778423420,17040,17040,17040,17040,0
|
|
20240216,192500,184778423420,17040,17040,17040,17040,0
|
|
20240216,192400,184778423420,17040,17040,17040,17040,0
|
|
20240216,192300,184778423420,17040,17040,17040,17040,0
|
|
20240216,192200,184778423420,17040,17040,17040,17040,0
|
|
20240216,192100,184778423420,17040,17040,17040,17040,0
|
|
20240216,192000,184778423420,17040,17040,17040,17040,0
|
|
20240216,191900,184778423420,17040,17040,17040,17040,0
|
|
20240216,191800,184778423420,17040,17040,17040,17040,0
|
|
20240216,191700,184778423420,17040,17040,17040,17040,0
|
|
20240216,191600,184778423420,17040,17040,17040,17040,0
|
|
20240216,191500,184778423420,17040,17040,17040,17040,0
|
|
20240216,191400,184778423420,17040,17040,17040,17040,0
|
|
20240216,191300,184778423420,17040,17040,17040,17040,0
|
|
20240216,191200,184778423420,17040,17040,17040,17040,0
|
|
20240216,191100,184778423420,17040,17040,17040,17040,0
|
|
20240216,191000,184778423420,17040,17040,17040,17040,0
|
|
20240216,190900,184778423420,17040,17040,17040,17040,0
|
|
20240216,190800,184778423420,17040,17040,17040,17040,0
|
|
20240216,190700,184778423420,17040,17040,17040,17040,0
|
|
20240216,190600,184778423420,17040,17040,17040,17040,0
|
|
20240216,190500,184778423420,17040,17040,17040,17040,0
|
|
20240216,190400,184778423420,17040,17040,17040,17040,0
|
|
20240216,190300,184778423420,17040,17040,17040,17040,0
|
|
20240216,190200,184778423420,17040,17040,17040,17040,0
|
|
20240216,190100,184778423420,17040,17040,17040,17040,0
|
|
20240216,190000,184778423420,17040,17040,17040,17040,0
|
|
20240216,185900,184778423420,17040,17040,17040,17040,0
|
|
20240216,185800,184778423420,17040,17040,17040,17040,0
|
|
20240216,185700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,185600,184778423420,17040,17040,17040,17040,0
|
|
20240216,185500,184778423420,17040,17040,17040,17040,0
|
|
20240216,185400,184778423420,17040,17040,17040,17040,0
|
|
20240216,185300,184778423420,17040,17040,17040,17040,0
|
|
20240216,185200,184778423420,17040,17040,17040,17040,0
|
|
20240216,185100,184778423420,17040,17040,17040,17040,0
|
|
20240216,185000,184778423420,17040,17040,17040,17040,0
|
|
20240216,184900,184778423420,17040,17040,17040,17040,0
|
|
20240216,184800,184778423420,17040,17040,17040,17040,0
|
|
20240216,184700,184778423420,17040,17040,17040,17040,0
|
|
20240216,184600,184778423420,17040,17040,17040,17040,0
|
|
20240216,184500,184778423420,17040,17040,17040,17040,0
|
|
20240216,184400,184778423420,17040,17040,17040,17040,0
|
|
20240216,184300,184778423420,17040,17040,17040,17040,0
|
|
20240216,184200,184778423420,17040,17040,17040,17040,0
|
|
20240216,184100,184778423420,17040,17040,17040,17040,0
|
|
20240216,184000,184778423420,17040,17040,17040,17040,0
|
|
20240216,183900,184778423420,17040,17040,17040,17040,0
|
|
20240216,183800,184778423420,17040,17040,17040,17040,0
|
|
20240216,183700,184778423420,17040,17040,17040,17040,0
|
|
20240216,183600,184778423420,17040,17040,17040,17040,0
|
|
20240216,183500,184778423420,17040,17040,17040,17040,0
|
|
20240216,183400,184778423420,17040,17040,17040,17040,0
|
|
20240216,183300,184778423420,17040,17040,17040,17040,0
|
|
20240216,183200,184778423420,17040,17040,17040,17040,0
|
|
20240216,183100,184778423420,17040,17040,17040,17040,0
|
|
20240216,183000,184778423420,17040,17040,17040,17040,0
|
|
20240216,182900,184778423420,17040,17040,17040,17040,0
|
|
20240216,182800,184778423420,17040,17040,17040,17040,0
|
|
20240216,182700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,182600,184778423420,17040,17040,17040,17040,0
|
|
20240216,182500,184778423420,17040,17040,17040,17040,0
|
|
20240216,182400,184778423420,17040,17040,17040,17040,0
|
|
20240216,182300,184778423420,17040,17040,17040,17040,0
|
|
20240216,182200,184778423420,17040,17040,17040,17040,0
|
|
20240216,182100,184778423420,17040,17040,17040,17040,0
|
|
20240216,182000,184778423420,17040,17040,17040,17040,0
|
|
20240216,181900,184778423420,17040,17040,17040,17040,0
|
|
20240216,181800,184778423420,17040,17040,17040,17040,0
|
|
20240216,181700,184778423420,17040,17040,17040,17040,0
|
|
20240216,181600,184778423420,17040,17040,17040,17040,0
|
|
20240216,181500,184778423420,17040,17040,17040,17040,0
|
|
20240216,181400,184778423420,17040,17040,17040,17040,0
|
|
20240216,181300,184778423420,17040,17040,17040,17040,0
|
|
20240216,181200,184778423420,17040,17040,17040,17040,0
|
|
20240216,181100,184778423420,17040,17040,17040,17040,0
|
|
20240216,181000,184778423420,17040,17040,17040,17040,0
|
|
20240216,180900,184778423420,17040,17040,17040,17040,0
|
|
20240216,180800,184778423420,17040,17040,17040,17040,0
|
|
20240216,180700,184778423420,17040,17040,17040,17040,0
|
|
20240216,180600,184778423420,17040,17040,17040,17040,0
|
|
20240216,180500,184778423420,17040,17040,17040,17040,0
|
|
20240216,180400,184778423420,17040,17040,17040,17040,0
|
|
20240216,180300,184778423420,17040,17040,17040,17040,0
|
|
20240216,180200,184778423420,17040,17040,17040,17040,0
|
|
20240216,180100,184778423420,17040,17040,17040,17040,0
|
|
20240216,180000,184778423420,17040,17040,17040,17040,0
|
|
20240216,175900,184778423420,17040,17040,17040,17040,0
|
|
20240216,175800,184778423420,17040,17040,17040,17040,0
|
|
20240216,175700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,175600,184778423420,17040,17040,17040,17040,0
|
|
20240216,175500,184778423420,17040,17040,17040,17040,0
|
|
20240216,175400,184778423420,17040,17040,17040,17040,0
|
|
20240216,175300,184778423420,17040,17040,17040,17040,0
|
|
20240216,175200,184778423420,17040,17040,17040,17040,0
|
|
20240216,175100,184778423420,17040,17040,17040,17040,0
|
|
20240216,175000,184778423420,17040,17040,17040,17040,0
|
|
20240216,174900,184778423420,17040,17040,17040,17040,0
|
|
20240216,174800,184778423420,17040,17040,17040,17040,0
|
|
20240216,174700,184778423420,17040,17040,17040,17040,0
|
|
20240216,174600,184778423420,17040,17040,17040,17040,0
|
|
20240216,174500,184778423420,17040,17040,17040,17040,0
|
|
20240216,174400,184778423420,17040,17040,17040,17040,0
|
|
20240216,174300,184778423420,17040,17040,17040,17040,0
|
|
20240216,174200,184778423420,17040,17040,17040,17040,0
|
|
20240216,174100,184778423420,17040,17040,17040,17040,0
|
|
20240216,174000,184778423420,17040,17040,17040,17040,0
|
|
20240216,173900,184778423420,17040,17040,17040,17040,0
|
|
20240216,173800,184778423420,17040,17040,17040,17040,0
|
|
20240216,173700,184778423420,17040,17040,17040,17040,0
|
|
20240216,173600,184778423420,17040,17040,17040,17040,0
|
|
20240216,173500,184778423420,17040,17040,17040,17040,0
|
|
20240216,173400,184778423420,17040,17040,17040,17040,0
|
|
20240216,173300,184778423420,17040,17040,17040,17040,0
|
|
20240216,173200,184778423420,17040,17040,17040,17040,0
|
|
20240216,173100,184778423420,17040,17040,17040,17040,0
|
|
20240216,173000,184778423420,17040,17040,17040,17040,0
|
|
20240216,172900,184778423420,17040,17040,17040,17040,0
|
|
20240216,172800,184778423420,17040,17040,17040,17040,0
|
|
20240216,172700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,172600,184778423420,17040,17040,17040,17040,0
|
|
20240216,172500,184778423420,17040,17040,17040,17040,0
|
|
20240216,172400,184778423420,17040,17040,17040,17040,0
|
|
20240216,172300,184778423420,17040,17040,17040,17040,0
|
|
20240216,172200,184778423420,17040,17040,17040,17040,0
|
|
20240216,172100,184778423420,17040,17040,17040,17040,0
|
|
20240216,172000,184778423420,17040,17040,17040,17040,0
|
|
20240216,171900,184778423420,17040,17040,17040,17040,0
|
|
20240216,171800,184778423420,17040,17040,17040,17040,0
|
|
20240216,171700,184778423420,17040,17040,17040,17040,0
|
|
20240216,171600,184778423420,17040,17040,17040,17040,0
|
|
20240216,171500,184778423420,17040,17040,17040,17040,0
|
|
20240216,171400,184778423420,17040,17040,17040,17040,0
|
|
20240216,171300,184778423420,17040,17040,17040,17040,0
|
|
20240216,171200,184778423420,17040,17040,17040,17040,0
|
|
20240216,171100,184778423420,17040,17040,17040,17040,0
|
|
20240216,171000,184778423420,17040,17040,17040,17040,0
|
|
20240216,170900,184778423420,17040,17040,17040,17040,0
|
|
20240216,170800,184778423420,17040,17040,17040,17040,0
|
|
20240216,170700,184778423420,17040,17040,17040,17040,0
|
|
20240216,170600,184778423420,17040,17040,17040,17040,0
|
|
20240216,170500,184778423420,17040,17040,17040,17040,0
|
|
20240216,170400,184778423420,17040,17040,17040,17040,0
|
|
20240216,170300,184778423420,17040,17040,17040,17040,0
|
|
20240216,170200,184778423420,17040,17040,17040,17040,0
|
|
20240216,170100,184778423420,17040,17040,17040,17040,0
|
|
20240216,170000,184778423420,17040,17040,17040,17040,0
|
|
20240216,165900,184778423420,17040,17040,17040,17040,0
|
|
20240216,165800,184778423420,17040,17040,17040,17040,0
|
|
20240216,165700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,165600,184778423420,17040,17040,17040,17040,0
|
|
20240216,165500,184778423420,17040,17040,17040,17040,0
|
|
20240216,165400,184778423420,17040,17040,17040,17040,0
|
|
20240216,165300,184778423420,17040,17040,17040,17040,0
|
|
20240216,165200,184778423420,17040,17040,17040,17040,0
|
|
20240216,165100,184778423420,17040,17040,17040,17040,0
|
|
20240216,165000,184778423420,17040,17040,17040,17040,0
|
|
20240216,164900,184778423420,17040,17040,17040,17040,0
|
|
20240216,164800,184778423420,17040,17040,17040,17040,0
|
|
20240216,164700,184778423420,17040,17040,17040,17040,0
|
|
20240216,164600,184778423420,17040,17040,17040,17040,0
|
|
20240216,164500,184778423420,17040,17040,17040,17040,0
|
|
20240216,164400,184778423420,17040,17040,17040,17040,0
|
|
20240216,164300,184778423420,17040,17040,17040,17040,0
|
|
20240216,164200,184778423420,17040,17040,17040,17040,0
|
|
20240216,164100,184778423420,17040,17040,17040,17040,0
|
|
20240216,164000,184778423420,17040,17040,17040,17040,0
|
|
20240216,163900,184778423420,17040,17040,17040,17040,0
|
|
20240216,163800,184778423420,17040,17040,17040,17040,0
|
|
20240216,163700,184778423420,17040,17040,17040,17040,0
|
|
20240216,163600,184778423420,17040,17040,17040,17040,0
|
|
20240216,163500,184778423420,17040,17040,17040,17040,0
|
|
20240216,163400,184778423420,17040,17040,17040,17040,0
|
|
20240216,163300,184778423420,17040,17040,17040,17040,0
|
|
20240216,163200,184778423420,17040,17040,17040,17040,0
|
|
20240216,163100,184778423420,17040,17040,17040,17040,0
|
|
20240216,163000,184778423420,17040,17040,17040,17040,0
|
|
20240216,162900,184778423420,17040,17040,17040,17040,0
|
|
20240216,162800,184778423420,17040,17040,17040,17040,0
|
|
20240216,162700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,162600,184778423420,17040,17040,17040,17040,0
|
|
20240216,162500,184778423420,17040,17040,17040,17040,0
|
|
20240216,162400,184778423420,17040,17040,17040,17040,0
|
|
20240216,162300,184778423420,17040,17040,17040,17040,0
|
|
20240216,162200,184778423420,17040,17040,17040,17040,0
|
|
20240216,162100,184778423420,17040,17040,17040,17040,0
|
|
20240216,162000,184778423420,17040,17040,17040,17040,0
|
|
20240216,161900,184778423420,17040,17040,17040,17040,0
|
|
20240216,161800,184778423420,17040,17040,17040,17040,0
|
|
20240216,161700,184778423420,17040,17040,17040,17040,0
|
|
20240216,161600,184778423420,17040,17040,17040,17040,0
|
|
20240216,161500,184778423420,17040,17040,17040,17040,0
|
|
20240216,161400,184778423420,17040,17040,17040,17040,0
|
|
20240216,161300,184778423420,17040,17040,17040,17040,0
|
|
20240216,161200,184778423420,17040,17040,17040,17040,0
|
|
20240216,161100,184778423420,17040,17040,17040,17040,0
|
|
20240216,161000,184778423420,17040,17040,17040,17040,0
|
|
20240216,160900,184778423420,17040,17040,17040,17040,0
|
|
20240216,160800,184778423420,17040,17040,17040,17040,0
|
|
20240216,160700,184778423420,17040,17040,17040,17040,0
|
|
20240216,160600,184778423420,17040,17040,17040,17040,0
|
|
20240216,160500,184778423420,17040,17040,17040,17040,0
|
|
20240216,160400,184778423420,17040,17040,17040,17040,0
|
|
20240216,160300,184778423420,17040,17040,17040,17040,0
|
|
20240216,160200,184778423420,17040,17040,17040,17040,0
|
|
20240216,160100,184778423420,17040,17040,17040,17040,0
|
|
20240216,160000,184778423420,17040,17040,17040,17040,0
|
|
20240216,155900,184778423420,17040,17040,17040,17040,0
|
|
20240216,155800,184778423420,17040,17040,17040,17040,0
|
|
20240216,155700,184778423420,17040,17040,17040,17040,62298
|
|
20240216,155600,184778423420,17040,17040,17040,17040,0
|
|
20240216,155500,184778423420,17040,17040,17040,17040,0
|
|
20240216,155400,184778423420,17040,17040,17040,17040,0
|
|
20240216,155300,184778423420,17040,17040,17040,17040,0
|
|
20240216,155200,184778423420,17040,17040,17040,17040,0
|
|
20240216,155100,184778423420,17040,17040,17040,17040,0
|
|
20240216,155000,184778423420,17040,17040,17040,17040,0
|
|
20240216,154900,184778423420,17040,17040,17040,17040,0
|
|
20240216,154800,184778423420,17040,17040,17040,17040,0
|
|
20240216,154700,184778423420,17040,17040,17040,17040,0
|
|
20240216,154600,184778423420,17040,17040,17040,17040,0
|
|
20240216,154500,184778423420,17040,17040,17040,17040,0
|
|
20240216,154400,184778423420,17040,17040,17040,17040,0
|
|
20240216,154300,184778423420,17040,17040,17040,17040,0
|
|
20240216,154200,184778423420,17040,17040,17040,17040,0
|
|
20240216,154100,184778423420,17040,17040,17040,17040,0
|
|
20240216,154000,184778423420,17040,17040,17040,17040,0
|
|
20240216,153900,184778423420,17040,17040,17040,17040,0
|
|
20240216,153800,184778423420,17040,17040,17040,17040,0
|
|
20240216,153700,184778423420,17040,17040,17040,17040,0
|
|
20240216,153600,184778423420,17040,17040,17040,17040,0
|
|
20240216,153500,184778423420,17040,17040,17040,17040,0
|
|
20240216,153400,184778423420,17040,17040,17040,17040,0
|
|
20240216,153300,184778423420,17040,17040,17040,17040,0
|
|
20240216,153200,184778423420,17040,17040,17040,17040,0
|
|
20240216,153100,184778423420,17040,17040,17040,17040,0
|
|
20240216,153000,184778423420,17040,17040,17040,17040,62298
|
|
20240216,152900,183716865500,17100,17100,17100,17100,0
|
|
20240216,152800,183716865500,17100,17100,17100,17100,0
|
|
20240216,152700,183716865500,17100,17100,17100,17100,0
|
|
20240216,152600,183716865500,17100,17100,17100,17100,0
|
|
20240216,152500,183716865500,17100,17100,17100,17100,0
|
|
20240216,152400,183716865500,17100,17100,17100,17100,0
|
|
20240216,152300,183716865500,17100,17100,17100,17100,0
|
|
20240216,152200,183716865500,17100,17100,17100,17100,0
|
|
20240216,152100,183716865500,17100,17100,17100,17100,0
|
|
20240216,152000,183716865500,17100,17100,17100,17100,0
|
|
20240216,151900,183716865500,17100,17010,17300,17000,28261
|
|
20240216,151800,183233362180,17000,17060,17080,17000,77184
|
|
20240216,151700,181919444300,17060,17090,17110,17060,34338
|
|
20240216,151600,181332791750,17080,17210,17210,17080,48772
|
|
20240216,151500,180497787170,17200,17310,17320,17200,35802
|
|
20240216,151400,179880022600,17320,17310,17340,17310,12579
|
|
20240216,151300,179662186840,17310,17360,17370,17280,20244
|
|
20240216,151200,179311549200,17360,17410,17410,17320,17179
|
|
20240216,151100,179012993740,17410,17490,17540,17400,27784
|
|
20240216,151000,178527326640,17480,17400,17490,17390,6984
|
|
20240216,150900,178405397380,17390,17330,17500,17300,12943
|
|
20240216,150800,178180195130,17330,17280,17330,17270,16325
|
|
20240216,150700,177897734530,17280,17320,17370,17270,25861
|
|
20240216,150600,177450082600,17340,17490,17500,17310,29913
|
|
20240216,150500,176928983370,17490,17270,17500,17260,25028
|
|
20240216,150400,176494542040,17280,17200,17330,17180,25021
|
|
20240216,150300,176062601740,17200,17230,17300,17150,32842
|
|
20240216,150200,175497035890,17230,17130,17230,17100,35353
|
|
20240216,150100,174891144090,17130,17270,17280,17100,43718
|
|
20240216,150000,174139373610,17270,17290,17330,17250,28614
|
|
20240216,145900,173644649180,17290,17510,17510,17100,93008
|
|
20240216,145800,172038438890,17500,17570,17580,17500,35111
|
|
20240216,145700,171422999000,17580,17510,17580,17500,39942
|
|
20240216,145600,170723284880,17500,17930,17930,17500,60508
|
|
20240216,145500,169650832520,17930,17950,17960,17920,7095
|
|
20240216,145400,169523527150,17950,17900,17970,17880,6193
|
|
20240216,145300,169412604850,17900,17860,17900,17860,6210
|
|
20240216,145200,169301591730,17860,17870,17870,17850,5267
|
|
20240216,145100,169207509540,17870,17890,17890,17860,7363
|
|
20240216,145000,169075935270,17880,17870,17920,17870,9999
|
|
20240216,144900,168897082230,17870,17900,17900,17850,15961
|
|
20240216,144800,168611704590,17900,17970,17970,17900,9178
|
|
20240216,144700,168447132600,17970,17990,18000,17960,7408
|
|
20240216,144600,168313940400,17990,17990,18000,17980,4929
|
|
20240216,144500,168225262980,17990,17980,18000,17970,5443
|
|
20240216,144400,168127369700,17980,17970,17980,17960,3606
|
|
20240216,144300,168062568090,17980,17960,17990,17950,8995
|
|
20240216,144200,167900906870,17960,18060,18060,17950,10259
|
|
20240216,144100,167716349630,18060,18120,18120,18050,11715
|
|
20240216,144000,167504456850,18120,18160,18160,18110,4214
|
|
20240216,143900,167428024500,18160,18180,18180,18160,3522
|
|
20240216,143800,167364032910,18170,18170,18180,18160,5381
|
|
20240216,143700,167266261090,18170,18240,18240,18160,6769
|
|
20240216,143600,167143045690,18240,18240,18260,18220,3118
|
|
20240216,143500,167086172540,18240,18270,18270,18230,6148
|
|
20240216,143400,166973938800,18260,18260,18270,18250,7232
|
|
20240216,143300,166841890940,18260,18250,18270,18230,8986
|
|
20240216,143200,166677927100,18260,18200,18260,18200,10234
|
|
20240216,143100,166491365830,18200,18180,18210,18180,5487
|
|
20240216,143000,166391533280,18180,18130,18190,18130,6519
|
|
20240216,142900,166273262410,18120,18140,18140,18100,5771
|
|
20240216,142800,166168734500,18130,18140,18150,18130,3260
|
|
20240216,142700,166109604730,18140,18140,18160,18140,3370
|
|
20240216,142600,166048444890,18130,18130,18140,18050,5129
|
|
20240216,142500,165955591770,18140,18080,18150,18080,6672
|
|
20240216,142400,165834783570,18090,18200,18200,18080,6291
|
|
20240216,142300,165720696580,18200,18220,18260,18180,18766
|
|
20240216,142200,165378850810,18230,18190,18260,18190,11554
|
|
20240216,142100,165168260870,18190,18090,18190,18090,12448
|
|
20240216,142000,164942181870,18100,18000,18100,17990,8519
|
|
20240216,141900,164788410570,18000,17900,18030,17890,9170
|
|
20240216,141800,164623674820,17890,17940,17940,17890,8992
|
|
20240216,141700,164462580920,17930,17940,17970,17920,10062
|
|
20240216,141600,164282024380,17930,17900,17950,17890,7937
|
|
20240216,141500,164139856240,17900,17900,17900,17870,23615
|
|
20240216,141400,163717433910,17890,17930,17950,17890,14250
|
|
20240216,141300,163462209870,17920,17890,18000,17880,18907
|
|
20240216,141200,163123744170,17900,17880,17940,17870,23049
|
|
20240216,141100,162711079240,17890,18010,18020,17880,42343
|
|
20240216,141000,161950109780,18010,18100,18110,18010,16029
|
|
20240216,140900,161660501740,18100,18110,18130,18100,13569
|
|
20240216,140800,161414820140,18120,18150,18150,18110,7218
|
|
20240216,140700,161283965550,18150,18150,18150,18130,6300
|
|
20240216,140600,161169660310,18150,18170,18180,18150,4930
|
|
20240216,140500,161080128030,18170,18160,18170,18140,7525
|
|
20240216,140400,160943489110,18170,18170,18230,18160,7158
|
|
20240216,140300,160813283600,18160,18150,18170,18130,6302
|
|
20240216,140200,160698905690,18150,18150,18180,18130,6600
|
|
20240216,140100,160579111200,18150,18150,18150,18130,14363
|
|
20240216,140000,160318571960,18150,18180,18190,18140,7308
|
|
20240216,135900,160185841760,18180,18160,18200,18150,7834
|
|
20240216,135800,160043538340,18150,18140,18170,18130,8430
|
|
20240216,135700,159890616680,18140,18180,18190,18130,17438
|
|
20240216,135600,159574226800,18180,18210,18220,18180,14452
|
|
20240216,135500,159311227200,18210,18230,18240,18210,6539
|
|
20240216,135400,159192048660,18240,18280,18290,18230,9055
|
|
20240216,135300,159026750900,18290,18280,18350,18270,6107
|
|
20240216,135200,158915011910,18300,18270,18310,18270,8496
|
|
20240216,135100,158759659170,18280,18240,18300,18230,7226
|
|
20240216,135000,158627759650,18240,18250,18260,18230,8123
|
|
20240216,134900,158479577960,18240,18310,18310,18240,13290
|
|
20240216,134800,158236816420,18320,18320,18350,18310,2542
|
|
20240216,134700,158190235520,18320,18410,18410,18310,3398
|
|
20240216,134600,158127884700,18410,18320,18500,18250,14070
|
|
20240216,134500,157869794050,18310,18330,18360,18310,4462
|
|
20240216,134400,157787946710,18310,18250,18330,18250,5679
|
|
20240216,134300,157684194340,18250,18350,18360,18240,6377
|
|
20240216,134200,157567602330,18350,18440,18440,18300,8738
|
|
20240216,134100,157407009820,18440,18450,18460,18420,4680
|
|
20240216,134000,157320677730,18450,18490,18490,18430,7996
|
|
20240216,133900,157173127650,18470,18370,18600,18350,13233
|
|
20240216,133800,156929076370,18370,18270,18380,18270,9821
|
|
20240216,133700,156749053440,18250,18210,18270,18200,11545
|
|
20240216,133600,156538565310,18210,18270,18270,18190,39199
|
|
20240216,133500,155824339690,18260,18390,18400,18260,25942
|
|
20240216,133400,155349107750,18400,18430,18440,18390,16162
|
|
20240216,133300,155051551190,18430,18450,18460,18430,9116
|
|
20240216,133200,154883462030,18460,18500,18500,18450,9291
|
|
20240216,133100,154711760200,18500,18490,18500,18480,3018
|
|
20240216,133000,154655949200,18480,18460,18500,18460,7380
|
|
20240216,132900,154519580600,18470,18500,18510,18460,5708
|
|
20240216,132800,154414045300,18510,18500,18520,18460,8865
|
|
20240216,132700,154250190620,18500,18600,18600,18470,9067
|
|
20240216,132600,154082573320,18600,18410,18680,18400,19084
|
|
20240216,132500,153730338920,18410,18470,18480,18410,16717
|
|
20240216,132400,153422104850,18400,18540,18540,18400,25448
|
|
20240216,132300,152951808850,18540,18590,18590,18530,15436
|
|
20240216,132200,152665505340,18590,18620,18620,18590,9022
|
|
20240216,132100,152497669640,18620,18620,18640,18600,8307
|
|
20240216,132000,152343061190,18620,18650,18660,18620,5581
|
|
20240216,131900,152239033420,18660,18650,18670,18650,4027
|
|
20240216,131800,152163897180,18650,18610,18660,18600,4096
|
|
20240216,131700,152087591710,18600,18610,18610,18580,15028
|
|
20240216,131600,151808132920,18610,18690,18690,18530,15722
|
|
20240216,131500,151515656280,18700,18760,18760,18680,7144
|
|
20240216,131400,151381910690,18760,18750,18770,18750,12130
|
|
20240216,131300,151154409970,18750,18680,18760,18600,14390
|
|
20240216,131200,150885373510,18680,18620,18680,18610,9860
|
|
20240216,131100,150701726630,18620,18750,18750,18620,12304
|
|
20240216,131000,150472050600,18730,18720,18770,18710,11322
|
|
20240216,130900,150259851550,18740,18670,18740,18660,11447
|
|
20240216,130800,150045890570,18670,18770,18770,18660,10959
|
|
20240216,130700,149840826160,18770,18870,18890,18770,28190
|
|
20240216,130600,149309660780,18860,18770,18890,18770,24458
|
|
20240216,130500,148849053590,18770,18700,18770,18700,7826
|
|
20240216,130400,148702410970,18700,18620,18710,18570,15694
|
|
20240216,130300,148410127860,18620,18620,18620,18600,7412
|
|
20240216,130200,148272209160,18620,18600,18640,18590,8381
|
|
20240216,130100,148116208730,18600,18520,18660,18510,17427
|
|
20240216,130000,147792473700,18520,18450,18520,18440,19096
|
|
20240216,125900,147439726610,18450,18680,18680,18420,36771
|
|
20240216,125800,146756904910,18680,18720,18720,18680,12602
|
|
20240216,125700,146521247490,18720,18740,18740,18700,14334
|
|
20240216,125600,146252907880,18740,18690,18740,18680,23786
|
|
20240216,125500,145808016860,18700,18700,18710,18690,17579
|
|
20240216,125400,145479251230,18700,18700,18740,18700,16992
|
|
20240216,125300,145161341560,18700,18860,18860,18650,21185
|
|
20240216,125200,144763947940,18850,18880,18890,18840,24195
|
|
20240216,125100,144307584120,18870,18770,18890,18770,30661
|
|
20240216,125000,143730259250,18750,18600,18800,18600,51722
|
|
20240216,124900,142761183720,18620,18730,18730,18560,37881
|
|
20240216,124800,142054850760,18730,18790,18800,18530,59498
|
|
20240216,124700,140941528900,18790,18240,18990,18210,77122
|
|
20240216,124600,139503107720,18260,18160,18270,18120,83812
|
|
20240216,124500,137977741130,18160,18610,18790,18120,132887
|
|
20240216,124400,135530306040,18610,19150,19170,18610,94004
|
|
20240216,124300,133745065780,19160,19210,19230,19150,24921
|
|
20240216,124200,133267010300,19210,19280,19290,19190,22454
|
|
20240216,124100,132834816740,19280,19320,19340,19280,29870
|
|
20240216,124000,132258218240,19330,19190,19350,19190,20306
|
|
20240216,123900,131866236110,19190,19190,19200,19150,34021
|
|
20240216,123800,131213672160,19170,19360,19360,19160,27866
|
|
20240216,123700,130677362090,19360,19400,19400,19350,39096
|
|
20240216,123600,129920161450,19400,19210,19400,19210,36474
|
|
20240216,123500,129214697260,19200,19360,19360,19140,58384
|
|
20240216,123400,128090859060,19360,19370,19410,19340,48055
|
|
20240216,123300,127159949030,19400,19620,19660,19300,126856
|
|
20240216,123200,124682552600,19610,19490,19620,19480,107137
|
|
20240216,123100,122588071870,19480,19410,19490,19400,47988
|
|
20240216,123000,121654936040,19400,19380,19400,19360,55919
|
|
20240216,122900,120571169940,19380,19350,19420,19350,68156
|
|
20240216,122800,119250144280,19350,19280,19360,19200,49555
|
|
20240216,122700,118295056800,19300,19280,19310,19240,28233
|
|
20240216,122600,117750653640,19280,19110,19330,19100,67356
|
|
20240216,122500,116455083690,19110,19110,19140,19100,36539
|
|
20240216,122400,115756624090,19100,19140,19200,19000,64242
|
|
20240216,122300,114531580600,19150,19070,19220,18900,89371
|
|
20240216,122200,112826772890,19080,19390,19400,19070,85789
|
|
20240216,122100,111171801590,19400,19350,19400,19350,56322
|
|
20240216,122000,110080460660,19360,19470,19480,19330,75098
|
|
20240216,121900,108623580770,19480,19250,19490,19210,98757
|
|
20240216,121800,106708098230,19250,19690,19700,19170,141853
|
|
20240216,121700,103955491260,19700,19450,19770,19400,229886
|
|
20240216,121600,99444676080,19450,19300,19450,19270,105628
|
|
20240216,121500,97399917480,19300,19030,19450,19030,244018
|
|
20240216,121400,92693522850,19040,18880,19040,18880,83405
|
|
20240216,121300,91112801890,18880,18950,18980,18850,86311
|
|
20240216,121200,89479912540,18880,18730,18950,18710,67056
|
|
20240216,121100,88219168980,18740,18890,18950,18690,102704
|
|
20240216,121000,86283230850,18890,18700,18900,18690,99751
|
|
20240216,120900,84405986180,18740,18630,18780,18620,138665
|
|
20240216,120800,81811631130,18620,18300,18680,18300,103442
|
|
20240216,120700,79898304670,18300,18160,18330,18160,52006
|
|
20240216,120600,78949281930,18200,18020,18200,18010,37531
|
|
20240216,120500,78270080580,18030,17950,18030,17950,5177
|
|
20240216,120400,78176956330,17950,17930,17960,17930,3215
|
|
20240216,120300,78119292980,17930,17910,17950,17910,7001
|
|
20240216,120200,77993821550,17910,17900,17930,17890,3862
|
|
20240216,120100,77924659900,17900,17930,17940,17900,8108
|
|
20240216,120000,77779412660,17920,17930,17960,17910,8052
|
|
20240216,115900,77634982580,17940,18010,18010,17880,15450
|
|
20240216,115800,77357768650,18020,18040,18050,18000,9956
|
|
20240216,115700,77178305880,18040,18020,18060,18020,8329
|
|
20240216,115600,77028073820,18020,18060,18070,18020,7360
|
|
20240216,115500,76895308660,18070,18120,18140,18000,22453
|
|
20240216,115400,76489145150,18110,18070,18140,18060,25007
|
|
20240216,115300,76036285500,18070,18000,18080,18000,14837
|
|
20240216,115200,75768766780,18000,17900,18000,17900,7432
|
|
20240216,115100,75635207500,17900,17930,17940,17890,9792
|
|
20240216,115000,75459794510,17940,17990,18010,17930,14551
|
|
20240216,114900,75198199830,17990,17970,18020,17970,31631
|
|
20240216,114800,74628978080,17980,17980,17990,17950,20724
|
|
20240216,114700,74256501660,17980,17890,17990,17890,10516
|
|
20240216,114600,74067852050,17890,17800,17910,17800,10833
|
|
20240216,114500,73874588530,17810,17920,17970,17780,18522
|
|
20240216,114400,73543689270,17920,17820,17930,17800,14498
|
|
20240216,114300,73285091180,17810,17850,17890,17810,14270
|
|
20240216,114200,73030562480,17850,17820,17920,17800,17319
|
|
20240216,114100,72721437880,17790,17740,17870,17710,24480
|
|
20240216,114000,72286625040,17730,17890,17890,17710,24445
|
|
20240216,113900,71852119220,17900,17940,17960,17890,21307
|
|
20240216,113800,71470099540,17940,17930,17960,17910,26920
|
|
20240216,113700,70987142730,17930,17980,17990,17930,18556
|
|
20240216,113600,70653770730,17990,18000,18030,17980,13775
|
|
20240216,113500,70405812880,18000,18050,18080,17980,22483
|
|
20240216,113400,70000561080,18050,18040,18140,18040,26753
|
|
20240216,113300,69517036130,18050,18020,18050,17980,14175
|
|
20240216,113200,69261534120,18000,17880,18000,17860,21640
|
|
20240216,113100,68872991570,17880,18160,18160,17830,55527
|
|
20240216,113000,67871215130,18160,18260,18280,18130,58182
|
|
20240216,112900,66811270660,18250,18140,18260,18100,72296
|
|
20240216,112800,65497839920,18140,18100,18200,18050,83656
|
|
20240216,112700,63980961750,18100,17920,18100,17850,39013
|
|
20240216,112600,63280772210,17920,18090,18100,17820,51360
|
|
20240216,112500,62356954440,18090,17900,18120,17890,85761
|
|
20240216,112400,60809254190,17900,17740,17900,17700,43638
|
|
20240216,112300,60031753420,17740,17700,17760,17690,41354
|
|
20240216,112200,59298938090,17700,17640,17700,17640,15376
|
|
20240216,112100,59027209630,17640,17560,17640,17560,19709
|
|
20240216,112000,58680329580,17560,17600,17600,17550,18799
|
|
20240216,111900,58349919100,17590,17530,17600,17520,19395
|
|
20240216,111800,58009502190,17520,17520,17560,17520,21587
|
|
20240216,111700,57630748550,17530,17440,17540,17440,18147
|
|
20240216,111600,57313261820,17440,17410,17460,17400,15610
|
|
20240216,111500,57041247690,17410,17350,17410,17340,13500
|
|
20240216,111400,56806541160,17350,17310,17350,17300,2217
|
|
20240216,111300,56768114250,17310,17290,17320,17280,4924
|
|
20240216,111200,56682937700,17290,17290,17310,17280,3297
|
|
20240216,111100,56625919310,17300,17290,17300,17260,5209
|
|
20240216,111000,56535916200,17290,17370,17370,17270,10785
|
|
20240216,110900,56348922060,17370,17330,17370,17330,6438
|
|
20240216,110800,56237225380,17340,17300,17360,17290,11857
|
|
20240216,110700,56031654400,17300,17230,17300,17230,3480
|
|
20240216,110600,55971525860,17240,17220,17240,17200,3766
|
|
20240216,110500,55906690310,17210,17200,17220,17180,5526
|
|
20240216,110400,55811633790,17190,17180,17210,17170,5074
|
|
20240216,110300,55724399890,17170,17170,17180,17160,6663
|
|
20240216,110200,55610013650,17160,17150,17180,17140,4029
|
|
20240216,110100,55540845160,17140,17080,17140,17070,8822
|
|
20240216,110000,55389920510,17100,17070,17100,17050,6690
|
|
20240216,105900,55275735880,17070,17080,17100,17050,5606
|
|
20240216,105800,55180067470,17070,17120,17130,17050,19251
|
|
20240216,105700,54850870150,17120,17140,17150,17110,5755
|
|
20240216,105600,54752297760,17150,17190,17190,17140,9723
|
|
20240216,105500,54585345030,17180,17200,17200,17180,8524
|
|
20240216,105400,54438841370,17200,17200,17220,17190,3514
|
|
20240216,105300,54378387440,17200,17180,17220,17170,6346
|
|
20240216,105200,54269310650,17180,17240,17250,17180,8579
|
|
20240216,105100,54121580990,17240,17300,17310,17240,10266
|
|
20240216,105000,53944206900,17300,17360,17370,17300,9637
|
|
20240216,104900,53777099500,17370,17350,17370,17340,20122
|
|
20240216,104800,53427961740,17350,17300,17350,17290,19531
|
|
20240216,104700,53089656310,17300,17260,17300,17250,11971
|
|
20240216,104600,52882797450,17260,17230,17260,17210,10736
|
|
20240216,104500,52697804020,17230,17180,17230,17170,5847
|
|
20240216,104400,52597272160,17180,17160,17190,17160,7034
|
|
20240216,104300,52476454940,17160,17090,17160,17090,3932
|
|
20240216,104200,52409059980,17070,17060,17110,17050,8295
|
|
20240216,104100,52267430330,17080,17090,17100,17020,9719
|
|
20240216,104000,52101704040,17100,17140,17150,17090,12975
|
|
20240216,103900,51879605730,17130,17140,17160,17130,13235
|
|
20240216,103800,51652742500,17140,17120,17140,17090,6946
|
|
20240216,103700,51533858230,17100,17090,17120,17070,11441
|
|
20240216,103600,51338292240,17080,17010,17080,17000,31005
|
|
20240216,103500,50810390350,17000,17040,17050,17000,36193
|
|
20240216,103400,50194721170,17050,17060,17080,17040,17030
|
|
20240216,103300,49904306930,17070,17080,17090,17050,14868
|
|
20240216,103200,49650557580,17090,17110,17110,17080,8097
|
|
20240216,103100,49512180400,17110,17120,17130,17100,14966
|
|
20240216,103000,49256160470,17110,17150,17160,17110,9020
|
|
20240216,102900,49101601270,17160,17110,17170,17100,13269
|
|
20240216,102800,48874251800,17120,17140,17150,17100,13829
|
|
20240216,102700,48637570710,17140,17160,17160,17120,10126
|
|
20240216,102600,48463969800,17160,17110,17160,17100,18927
|
|
20240216,102500,48139856810,17110,17140,17160,17110,21385
|
|
20240216,102400,47773405870,17140,17070,17160,17060,25997
|
|
20240216,102300,47328491730,17060,17120,17150,17040,42490
|
|
20240216,102200,46602292230,17110,17270,17270,17100,63721
|
|
20240216,102100,45507483740,17270,17350,17350,17260,18660
|
|
20240216,102000,45184588410,17340,17360,17360,17340,7104
|
|
20240216,101900,45061326850,17360,17360,17360,17350,4079
|
|
20240216,101800,44990541090,17350,17360,17360,17340,8077
|
|
20240216,101700,44850410780,17360,17360,17360,17350,7907
|
|
20240216,101600,44713196890,17350,17370,17370,17350,9447
|
|
20240216,101500,44549229120,17370,17320,17380,17310,10371
|
|
20240216,101400,44369323860,17320,17300,17320,17300,7939
|
|
20240216,101300,44231896340,17320,17280,17340,17270,22207
|
|
20240216,101200,43847738530,17280,17280,17290,17250,14471
|
|
20240216,101100,43597798000,17290,17330,17330,17250,45592
|
|
20240216,101000,42808839970,17320,17410,17420,17320,33104
|
|
20240216,100900,42233647200,17410,17420,17430,17410,12520
|
|
20240216,100800,42015656290,17410,17470,17480,17410,19889
|
|
20240216,100700,41668697140,17470,17470,17480,17450,6283
|
|
20240216,100600,41558931340,17460,17470,17480,17450,9175
|
|
20240216,100500,41398712430,17460,17550,17550,17450,21141
|
|
20240216,100400,41028883350,17560,17510,17560,17500,12050
|
|
20240216,100300,40817699380,17510,17530,17530,17470,7413
|
|
20240216,100200,40687922270,17530,17470,17540,17400,29581
|
|
20240216,100100,40171657850,17470,17480,17490,17450,15752
|
|
20240216,100000,39896621730,17460,17430,17490,17420,13220
|
|
20240216,095900,39666032210,17430,17490,17490,17420,16344
|
|
20240216,095800,39380718660,17480,17530,17530,17480,30295
|
|
20240216,095700,38850533770,17530,17600,17600,17520,11831
|
|
20240216,095600,38642739870,17600,17640,17650,17580,21724
|
|
20240216,095500,38260066360,17640,17730,17740,17620,12476
|
|
20240216,095400,38039631970,17730,17690,17750,17630,17784
|
|
20240216,095300,37725229500,17700,17690,17730,17680,17098
|
|
20240216,095200,37422527770,17700,17760,17800,17680,13777
|
|
20240216,095100,37178458720,17730,17800,17800,17700,18955
|
|
20240216,095000,36842087070,17780,17770,17870,17770,13107
|
|
20240216,094900,36608517850,17770,17740,17770,17680,11370
|
|
20240216,094800,36407214440,17750,17940,17960,17720,21610
|
|
20240216,094700,36020717820,17950,17870,17950,17860,16438
|
|
20240216,094600,35726528120,17870,17820,17900,17820,15711
|
|
20240216,094500,35445755080,17820,17660,17830,17660,14513
|
|
20240216,094400,35188599510,17660,17680,17690,17650,11430
|
|
20240216,094300,34986642950,17680,17710,17710,17650,14213
|
|
20240216,094200,34735309840,17710,17650,17730,17640,18841
|
|
20240216,094100,34402045850,17650,17630,17660,17630,13057
|
|
20240216,094000,34171592880,17630,17590,17640,17580,8797
|
|
20240216,093900,34016763040,17590,17590,17610,17580,18413
|
|
20240216,093800,33692760240,17600,17600,17610,17580,15165
|
|
20240216,093700,33425877340,17600,17480,17610,17470,28139
|
|
20240216,093600,32931713670,17470,17380,17500,17360,26241
|
|
20240216,093500,32474310550,17360,17460,17460,17360,40250
|
|
20240216,093400,31773725130,17460,17510,17520,17440,25577
|
|
20240216,093300,31326667630,17510,17510,17530,17500,15751
|
|
20240216,093200,31050794980,17510,17550,17580,17500,17614
|
|
20240216,093100,30741778430,17540,17500,17550,17470,19928
|
|
20240216,093000,30393206020,17470,17540,17550,17450,25226
|
|
20240216,092900,29951873330,17550,17580,17620,17550,25805
|
|
20240216,092800,29497932860,17580,17550,17630,17550,16644
|
|
20240216,092700,29205058300,17590,17460,17590,17450,37900
|
|
20240216,092600,28541402570,17450,17540,17590,17450,64549
|
|
20240216,092500,27411339460,17540,17590,17590,17500,78213
|
|
20240216,092400,26040142460,17590,17760,17780,17570,70399
|
|
20240216,092300,24797402760,17760,17790,17820,17750,20434
|
|
20240216,092200,24433708120,17790,17750,17860,17710,21933
|
|
20240216,092100,24044470530,17760,17700,17870,17700,23445
|
|
20240216,092000,23628479250,17700,17920,17920,17690,39986
|
|
20240216,091900,22918270720,17920,18010,18030,17880,49299
|
|
20240216,091800,22032456510,18010,18170,18170,17990,33594
|
|
20240216,091700,21425601630,18160,17990,18200,17980,20073
|
|
20240216,091600,21062099410,17980,18150,18190,17870,36148
|
|
20240216,091500,20411957710,18150,18310,18370,18140,46888
|
|
20240216,091400,19553374110,18310,18210,18380,18160,45078
|
|
20240216,091300,18730339750,18150,18010,18210,18000,49844
|
|
20240216,091200,17828482170,18040,18150,18190,17870,50599
|
|
20240216,091100,16915089720,18100,17860,18190,17860,49095
|
|
20240216,091000,16029052550,17880,17800,17880,17670,42814
|
|
20240216,090900,15269371570,17800,17620,17890,17600,63089
|
|
20240216,090800,14149139940,17620,17760,17780,17570,73143
|
|
20240216,090700,12858433720,17780,18050,18090,17750,76967
|
|
20240216,090600,11483194840,18040,18230,18270,18000,66847
|
|
20240216,090500,10269163050,18230,18350,18450,18200,56076
|
|
20240216,090400,9242258750,18330,18300,18480,18210,83930
|
|
20240216,090300,7699695090,18300,18070,18330,18050,53619
|
|
20240216,090200,6726899500,18070,17820,18080,17810,68835
|
|
20240216,090100,5492980460,17830,17440,17930,17430,131955
|
|
20240216,090000,3154455490,17440,18080,18080,17400,176228
|