675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201200,5117348150,32750,32750,32750,32750,651
|
|
20240216,201100,5117348150,32750,32750,32750,32750,0
|
|
20240216,201000,5117348150,32750,32750,32750,32750,0
|
|
20240216,200900,5117348150,32750,32750,32750,32750,0
|
|
20240216,200800,5117348150,32750,32750,32750,32750,0
|
|
20240216,200700,5117348150,32750,32750,32750,32750,0
|
|
20240216,200600,5117348150,32750,32750,32750,32750,0
|
|
20240216,200500,5117348150,32750,32750,32750,32750,0
|
|
20240216,200400,5117348150,32750,32750,32750,32750,0
|
|
20240216,200300,5117348150,32750,32750,32750,32750,0
|
|
20240216,200200,5117348150,32750,32750,32750,32750,0
|
|
20240216,200100,5117348150,32750,32750,32750,32750,0
|
|
20240216,200000,5117348150,32750,32750,32750,32750,0
|
|
20240216,195900,5117348150,32750,32750,32750,32750,0
|
|
20240216,195800,5117348150,32750,32750,32750,32750,0
|
|
20240216,195700,5117348150,32750,32750,32750,32750,0
|
|
20240216,195600,5117348150,32750,32750,32750,32750,0
|
|
20240216,195500,5117348150,32750,32750,32750,32750,0
|
|
20240216,195400,5117348150,32750,32750,32750,32750,0
|
|
20240216,195300,5117348150,32750,32750,32750,32750,0
|
|
20240216,195200,5117348150,32750,32750,32750,32750,0
|
|
20240216,195100,5117348150,32750,32750,32750,32750,0
|
|
20240216,195000,5117348150,32750,32750,32750,32750,0
|
|
20240216,194900,5117348150,32750,32750,32750,32750,0
|
|
20240216,194800,5117348150,32750,32750,32750,32750,0
|
|
20240216,194700,5117348150,32750,32750,32750,32750,0
|
|
20240216,194600,5117348150,32750,32750,32750,32750,0
|
|
20240216,194500,5117348150,32750,32750,32750,32750,0
|
|
20240216,194400,5117348150,32750,32750,32750,32750,0
|
|
20240216,194300,5117348150,32750,32750,32750,32750,0
|
|
20240216,194200,5117348150,32750,32750,32750,32750,651
|
|
20240216,194100,5117348150,32750,32750,32750,32750,0
|
|
20240216,194000,5117348150,32750,32750,32750,32750,0
|
|
20240216,193900,5117348150,32750,32750,32750,32750,0
|
|
20240216,193800,5117348150,32750,32750,32750,32750,0
|
|
20240216,193700,5117348150,32750,32750,32750,32750,0
|
|
20240216,193600,5117348150,32750,32750,32750,32750,0
|
|
20240216,193500,5117348150,32750,32750,32750,32750,0
|
|
20240216,193400,5117348150,32750,32750,32750,32750,0
|
|
20240216,193300,5117348150,32750,32750,32750,32750,0
|
|
20240216,193200,5117348150,32750,32750,32750,32750,0
|
|
20240216,193100,5117348150,32750,32750,32750,32750,0
|
|
20240216,193000,5117348150,32750,32750,32750,32750,0
|
|
20240216,192900,5117348150,32750,32750,32750,32750,0
|
|
20240216,192800,5117348150,32750,32750,32750,32750,0
|
|
20240216,192700,5117348150,32750,32750,32750,32750,0
|
|
20240216,192600,5117348150,32750,32750,32750,32750,0
|
|
20240216,192500,5117348150,32750,32750,32750,32750,0
|
|
20240216,192400,5117348150,32750,32750,32750,32750,0
|
|
20240216,192300,5117348150,32750,32750,32750,32750,0
|
|
20240216,192200,5117348150,32750,32750,32750,32750,0
|
|
20240216,192100,5117348150,32750,32750,32750,32750,0
|
|
20240216,192000,5117348150,32750,32750,32750,32750,0
|
|
20240216,191900,5117348150,32750,32750,32750,32750,0
|
|
20240216,191800,5117348150,32750,32750,32750,32750,0
|
|
20240216,191700,5117348150,32750,32750,32750,32750,0
|
|
20240216,191600,5117348150,32750,32750,32750,32750,0
|
|
20240216,191500,5117348150,32750,32750,32750,32750,0
|
|
20240216,191400,5117348150,32750,32750,32750,32750,0
|
|
20240216,191300,5117348150,32750,32750,32750,32750,0
|
|
20240216,191200,5117348150,32750,32750,32750,32750,651
|
|
20240216,191100,5117348150,32750,32750,32750,32750,0
|
|
20240216,191000,5117348150,32750,32750,32750,32750,0
|
|
20240216,190900,5117348150,32750,32750,32750,32750,0
|
|
20240216,190800,5117348150,32750,32750,32750,32750,0
|
|
20240216,190700,5117348150,32750,32750,32750,32750,0
|
|
20240216,190600,5117348150,32750,32750,32750,32750,0
|
|
20240216,190500,5117348150,32750,32750,32750,32750,0
|
|
20240216,190400,5117348150,32750,32750,32750,32750,0
|
|
20240216,190300,5117348150,32750,32750,32750,32750,0
|
|
20240216,190200,5117348150,32750,32750,32750,32750,0
|
|
20240216,190100,5117348150,32750,32750,32750,32750,0
|
|
20240216,190000,5117348150,32750,32750,32750,32750,0
|
|
20240216,185900,5117348150,32750,32750,32750,32750,0
|
|
20240216,185800,5117348150,32750,32750,32750,32750,0
|
|
20240216,185700,5117348150,32750,32750,32750,32750,0
|
|
20240216,185600,5117348150,32750,32750,32750,32750,0
|
|
20240216,185500,5117348150,32750,32750,32750,32750,0
|
|
20240216,185400,5117348150,32750,32750,32750,32750,0
|
|
20240216,185300,5117348150,32750,32750,32750,32750,0
|
|
20240216,185200,5117348150,32750,32750,32750,32750,0
|
|
20240216,185100,5117348150,32750,32750,32750,32750,0
|
|
20240216,185000,5117348150,32750,32750,32750,32750,0
|
|
20240216,184900,5117348150,32750,32750,32750,32750,0
|
|
20240216,184800,5117348150,32750,32750,32750,32750,0
|
|
20240216,184700,5117348150,32750,32750,32750,32750,0
|
|
20240216,184600,5117348150,32750,32750,32750,32750,0
|
|
20240216,184500,5117348150,32750,32750,32750,32750,0
|
|
20240216,184400,5117348150,32750,32750,32750,32750,0
|
|
20240216,184300,5117348150,32750,32750,32750,32750,0
|
|
20240216,184200,5117348150,32750,32750,32750,32750,651
|
|
20240216,184100,5117348150,32750,32750,32750,32750,0
|
|
20240216,184000,5117348150,32750,32750,32750,32750,0
|
|
20240216,183900,5117348150,32750,32750,32750,32750,0
|
|
20240216,183800,5117348150,32750,32750,32750,32750,0
|
|
20240216,183700,5117348150,32750,32750,32750,32750,0
|
|
20240216,183600,5117348150,32750,32750,32750,32750,0
|
|
20240216,183500,5117348150,32750,32750,32750,32750,0
|
|
20240216,183400,5117348150,32750,32750,32750,32750,0
|
|
20240216,183300,5117348150,32750,32750,32750,32750,0
|
|
20240216,183200,5117348150,32750,32750,32750,32750,0
|
|
20240216,183100,5117348150,32750,32750,32750,32750,0
|
|
20240216,183000,5117348150,32750,32750,32750,32750,0
|
|
20240216,182900,5117348150,32750,32750,32750,32750,0
|
|
20240216,182800,5117348150,32750,32750,32750,32750,0
|
|
20240216,182700,5117348150,32750,32750,32750,32750,0
|
|
20240216,182600,5117348150,32750,32750,32750,32750,0
|
|
20240216,182500,5117348150,32750,32750,32750,32750,0
|
|
20240216,182400,5117348150,32750,32750,32750,32750,0
|
|
20240216,182300,5117348150,32750,32750,32750,32750,0
|
|
20240216,182200,5117348150,32750,32750,32750,32750,0
|
|
20240216,182100,5117348150,32750,32750,32750,32750,0
|
|
20240216,182000,5117348150,32750,32750,32750,32750,0
|
|
20240216,181900,5117348150,32750,32750,32750,32750,0
|
|
20240216,181800,5117348150,32750,32750,32750,32750,0
|
|
20240216,181700,5117348150,32750,32750,32750,32750,0
|
|
20240216,181600,5117348150,32750,32750,32750,32750,0
|
|
20240216,181500,5117348150,32750,32750,32750,32750,0
|
|
20240216,181400,5117348150,32750,32750,32750,32750,0
|
|
20240216,181300,5117348150,32750,32750,32750,32750,0
|
|
20240216,181200,5117348150,32750,32750,32750,32750,651
|
|
20240216,181100,5117348150,32750,32750,32750,32750,0
|
|
20240216,181000,5117348150,32750,32750,32750,32750,0
|
|
20240216,180900,5117348150,32750,32750,32750,32750,0
|
|
20240216,180800,5117348150,32750,32750,32750,32750,0
|
|
20240216,180700,5117348150,32750,32750,32750,32750,0
|
|
20240216,180600,5117348150,32750,32750,32750,32750,0
|
|
20240216,180500,5117348150,32750,32750,32750,32750,0
|
|
20240216,180400,5117348150,32750,32750,32750,32750,0
|
|
20240216,180300,5117348150,32750,32750,32750,32750,0
|
|
20240216,180200,5117348150,32750,32750,32750,32750,0
|
|
20240216,180100,5117348150,32750,32750,32750,32750,0
|
|
20240216,180000,5117348150,32750,32750,32750,32750,0
|
|
20240216,175900,5117348150,32750,32750,32750,32750,0
|
|
20240216,175800,5117348150,32750,32750,32750,32750,0
|
|
20240216,175700,5117348150,32750,32750,32750,32750,0
|
|
20240216,175600,5117348150,32750,32750,32750,32750,0
|
|
20240216,175500,5117348150,32750,32750,32750,32750,0
|
|
20240216,175400,5117348150,32750,32750,32750,32750,0
|
|
20240216,175300,5117348150,32750,32750,32750,32750,0
|
|
20240216,175200,5117348150,32750,32750,32750,32750,0
|
|
20240216,175100,5117348150,32750,32750,32750,32750,0
|
|
20240216,175000,5117348150,32750,32750,32750,32750,0
|
|
20240216,174900,5117348150,32750,32750,32750,32750,0
|
|
20240216,174800,5117348150,32750,32750,32750,32750,0
|
|
20240216,174700,5117348150,32750,32750,32750,32750,0
|
|
20240216,174600,5117348150,32750,32750,32750,32750,0
|
|
20240216,174500,5117348150,32750,32750,32750,32750,0
|
|
20240216,174400,5117348150,32750,32750,32750,32750,0
|
|
20240216,174300,5117348150,32750,32750,32750,32750,0
|
|
20240216,174200,5117348150,32750,32750,32750,32750,651
|
|
20240216,174100,5117348150,32750,32750,32750,32750,0
|
|
20240216,174000,5117348150,32750,32750,32750,32750,0
|
|
20240216,173900,5117348150,32750,32750,32750,32750,0
|
|
20240216,173800,5117348150,32750,32750,32750,32750,0
|
|
20240216,173700,5117348150,32750,32750,32750,32750,0
|
|
20240216,173600,5117348150,32750,32750,32750,32750,0
|
|
20240216,173500,5117348150,32750,32750,32750,32750,0
|
|
20240216,173400,5117348150,32750,32750,32750,32750,0
|
|
20240216,173300,5117348150,32750,32750,32750,32750,0
|
|
20240216,173200,5117348150,32750,32750,32750,32750,0
|
|
20240216,173100,5117348150,32750,32750,32750,32750,0
|
|
20240216,173000,5117348150,32750,32750,32750,32750,0
|
|
20240216,172900,5117348150,32750,32750,32750,32750,0
|
|
20240216,172800,5117348150,32750,32750,32750,32750,0
|
|
20240216,172700,5117348150,32750,32750,32750,32750,0
|
|
20240216,172600,5117348150,32750,32750,32750,32750,0
|
|
20240216,172500,5117348150,32750,32750,32750,32750,0
|
|
20240216,172400,5117348150,32750,32750,32750,32750,0
|
|
20240216,172300,5117348150,32750,32750,32750,32750,0
|
|
20240216,172200,5117348150,32750,32750,32750,32750,0
|
|
20240216,172100,5117348150,32750,32750,32750,32750,0
|
|
20240216,172000,5117348150,32750,32750,32750,32750,0
|
|
20240216,171900,5117348150,32750,32750,32750,32750,0
|
|
20240216,171800,5117348150,32750,32750,32750,32750,0
|
|
20240216,171700,5117348150,32750,32750,32750,32750,0
|
|
20240216,171600,5117348150,32750,32750,32750,32750,0
|
|
20240216,171500,5117348150,32750,32750,32750,32750,0
|
|
20240216,171400,5117348150,32750,32750,32750,32750,0
|
|
20240216,171300,5117348150,32750,32750,32750,32750,0
|
|
20240216,171200,5117348150,32750,32750,32750,32750,651
|
|
20240216,171100,5117348150,32750,32750,32750,32750,0
|
|
20240216,171000,5117348150,32750,32750,32750,32750,0
|
|
20240216,170900,5117348150,32750,32750,32750,32750,0
|
|
20240216,170800,5117348150,32750,32750,32750,32750,0
|
|
20240216,170700,5117348150,32750,32750,32750,32750,0
|
|
20240216,170600,5117348150,32750,32750,32750,32750,0
|
|
20240216,170500,5117348150,32750,32750,32750,32750,0
|
|
20240216,170400,5117348150,32750,32750,32750,32750,0
|
|
20240216,170300,5117348150,32750,32750,32750,32750,0
|
|
20240216,170200,5117348150,32750,32750,32750,32750,0
|
|
20240216,170100,5117348150,32750,32750,32750,32750,0
|
|
20240216,170000,5117348150,32750,32750,32750,32750,0
|
|
20240216,165900,5117348150,32750,32750,32750,32750,0
|
|
20240216,165800,5117348150,32750,32750,32750,32750,0
|
|
20240216,165700,5117348150,32750,32750,32750,32750,0
|
|
20240216,165600,5117348150,32750,32750,32750,32750,0
|
|
20240216,165500,5117348150,32750,32750,32750,32750,0
|
|
20240216,165400,5117348150,32750,32750,32750,32750,0
|
|
20240216,165300,5117348150,32750,32750,32750,32750,0
|
|
20240216,165200,5117348150,32750,32750,32750,32750,0
|
|
20240216,165100,5117348150,32750,32750,32750,32750,0
|
|
20240216,165000,5117348150,32750,32750,32750,32750,0
|
|
20240216,164900,5117348150,32750,32750,32750,32750,0
|
|
20240216,164800,5117348150,32750,32750,32750,32750,0
|
|
20240216,164700,5117348150,32750,32750,32750,32750,0
|
|
20240216,164600,5117348150,32750,32750,32750,32750,0
|
|
20240216,164500,5117348150,32750,32750,32750,32750,0
|
|
20240216,164400,5117348150,32750,32750,32750,32750,0
|
|
20240216,164300,5117348150,32750,32750,32750,32750,0
|
|
20240216,164200,5117348150,32750,32750,32750,32750,651
|
|
20240216,164100,5117348150,32750,32750,32750,32750,0
|
|
20240216,164000,5117348150,32750,32750,32750,32750,0
|
|
20240216,163900,5117348150,32750,32750,32750,32750,0
|
|
20240216,163800,5117348150,32750,32750,32750,32750,0
|
|
20240216,163700,5117348150,32750,32750,32750,32750,0
|
|
20240216,163600,5117348150,32750,32750,32750,32750,0
|
|
20240216,163500,5117348150,32750,32750,32750,32750,0
|
|
20240216,163400,5117348150,32750,32750,32750,32750,0
|
|
20240216,163300,5117348150,32750,32750,32750,32750,0
|
|
20240216,163200,5117348150,32750,32750,32750,32750,0
|
|
20240216,163100,5117348150,32750,32750,32750,32750,0
|
|
20240216,163000,5117348150,32750,32750,32750,32750,0
|
|
20240216,162900,5117348150,32750,32750,32750,32750,0
|
|
20240216,162800,5117348150,32750,32750,32750,32750,0
|
|
20240216,162700,5117348150,32750,32750,32750,32750,0
|
|
20240216,162600,5117348150,32750,32750,32750,32750,0
|
|
20240216,162500,5117348150,32750,32750,32750,32750,0
|
|
20240216,162400,5117348150,32750,32750,32750,32750,0
|
|
20240216,162300,5117348150,32750,32750,32750,32750,0
|
|
20240216,162200,5117348150,32750,32750,32750,32750,0
|
|
20240216,162100,5117348150,32750,32750,32750,32750,0
|
|
20240216,162000,5117348150,32750,32750,32750,32750,0
|
|
20240216,161900,5117348150,32750,32750,32750,32750,0
|
|
20240216,161800,5117348150,32750,32750,32750,32750,0
|
|
20240216,161700,5117348150,32750,32750,32750,32750,0
|
|
20240216,161600,5117348150,32750,32750,32750,32750,0
|
|
20240216,161500,5117348150,32750,32750,32750,32750,0
|
|
20240216,161400,5117348150,32750,32750,32750,32750,0
|
|
20240216,161300,5117348150,32750,32750,32750,32750,0
|
|
20240216,161200,5117348150,32750,32750,32750,32750,651
|
|
20240216,161100,5117348150,32750,32750,32750,32750,0
|
|
20240216,161000,5117348150,32750,32750,32750,32750,0
|
|
20240216,160900,5117348150,32750,32750,32750,32750,0
|
|
20240216,160800,5117348150,32750,32750,32750,32750,0
|
|
20240216,160700,5117348150,32750,32750,32750,32750,0
|
|
20240216,160600,5117348150,32750,32750,32750,32750,0
|
|
20240216,160500,5117348150,32750,32750,32750,32750,0
|
|
20240216,160400,5117348150,32750,32750,32750,32750,0
|
|
20240216,160300,5117348150,32750,32750,32750,32750,0
|
|
20240216,160200,5117348150,32750,32750,32750,32750,0
|
|
20240216,160100,5117348150,32750,32750,32750,32750,0
|
|
20240216,160000,5117348150,32750,32750,32750,32750,0
|
|
20240216,155900,5117348150,32750,32750,32750,32750,0
|
|
20240216,155800,5117348150,32750,32750,32750,32750,0
|
|
20240216,155700,5117348150,32750,32750,32750,32750,0
|
|
20240216,155600,5117348150,32750,32750,32750,32750,0
|
|
20240216,155500,5117348150,32750,32750,32750,32750,0
|
|
20240216,155400,5117348150,32750,32750,32750,32750,0
|
|
20240216,155300,5117348150,32750,32750,32750,32750,0
|
|
20240216,155200,5117348150,32750,32750,32750,32750,0
|
|
20240216,155100,5117348150,32750,32750,32750,32750,0
|
|
20240216,155000,5117348150,32750,32750,32750,32750,0
|
|
20240216,154900,5117348150,32750,32750,32750,32750,0
|
|
20240216,154800,5117348150,32750,32750,32750,32750,0
|
|
20240216,154700,5117348150,32750,32750,32750,32750,0
|
|
20240216,154600,5117348150,32750,32750,32750,32750,0
|
|
20240216,154500,5117348150,32750,32750,32750,32750,0
|
|
20240216,154400,5117348150,32750,32750,32750,32750,0
|
|
20240216,154300,5117348150,32750,32750,32750,32750,0
|
|
20240216,154200,5117348150,32750,32750,32750,32750,651
|
|
20240216,154100,5117348150,32750,32750,32750,32750,0
|
|
20240216,154000,5117348150,32750,32750,32750,32750,0
|
|
20240216,153900,5117348150,32750,32750,32750,32750,0
|
|
20240216,153800,5117348150,32750,32750,32750,32750,0
|
|
20240216,153700,5117348150,32750,32750,32750,32750,0
|
|
20240216,153600,5117348150,32750,32750,32750,32750,0
|
|
20240216,153500,5117348150,32750,32750,32750,32750,0
|
|
20240216,153400,5117348150,32750,32750,32750,32750,0
|
|
20240216,153300,5117348150,32750,32750,32750,32750,0
|
|
20240216,153200,5117348150,32750,32750,32750,32750,0
|
|
20240216,153100,5117348150,32750,32750,32750,32750,0
|
|
20240216,153000,5117348150,32750,32750,32750,32750,651
|
|
20240216,152900,5096027900,32850,32850,32850,32850,0
|
|
20240216,152800,5096027900,32850,32850,32850,32850,0
|
|
20240216,152700,5096027900,32850,32850,32850,32850,0
|
|
20240216,152600,5096027900,32850,32850,32850,32850,0
|
|
20240216,152500,5096027900,32850,32850,32850,32850,0
|
|
20240216,152400,5096027900,32850,32850,32850,32850,0
|
|
20240216,152300,5096027900,32850,32850,32850,32850,0
|
|
20240216,152200,5096027900,32850,32850,32850,32850,0
|
|
20240216,152100,5096027900,32850,32850,32850,32850,0
|
|
20240216,152000,5096027900,32850,32850,32850,32850,0
|
|
20240216,151900,5096027900,32850,32850,32850,32850,12
|
|
20240216,151800,5095633700,32850,32700,32850,32650,226
|
|
20240216,151700,5088243500,32700,32900,32900,32700,230
|
|
20240216,151600,5080693600,32900,32750,32900,32750,637
|
|
20240216,151500,5059776400,32750,32750,32800,32700,358
|
|
20240216,151400,5048051150,32700,32650,32700,32650,40
|
|
20240216,151300,5046745100,32650,32700,32700,32650,157
|
|
20240216,151200,5041613000,32650,32700,32700,32650,128
|
|
20240216,151100,5037432200,32700,32700,32700,32700,96
|
|
20240216,151000,5034293000,32650,32650,32700,32650,212
|
|
20240216,150900,5027366800,32650,32650,32750,32650,132
|
|
20240216,150800,5023047350,32700,32600,32700,32600,498
|
|
20240216,150700,5006781600,32650,32600,32700,32600,155
|
|
20240216,150600,5001720000,32600,32700,32700,32600,2182
|
|
20240216,150500,4930527850,32700,32650,32700,32650,125
|
|
20240216,150400,4926446500,32650,32700,32700,32650,160
|
|
20240216,150300,4921220600,32750,32750,32750,32700,196
|
|
20240216,150200,4914807750,32750,32700,32750,32700,77
|
|
20240216,150100,4912288050,32700,32650,32700,32650,331
|
|
20240216,150000,4901476650,32650,32650,32700,32650,126
|
|
20240216,145900,4897362650,32650,32700,32750,32650,482
|
|
20240216,145800,4881607550,32700,32650,32750,32650,636
|
|
20240216,145700,4860796050,32650,32700,32700,32650,243
|
|
20240216,145600,4852854300,32700,32750,32750,32700,515
|
|
20240216,145500,4836010500,32700,32750,32750,32700,97
|
|
20240216,145400,4832838550,32700,32700,32700,32650,189
|
|
20240216,145300,4826659650,32650,32600,32700,32600,230
|
|
20240216,145200,4819145050,32600,32650,32700,32600,220
|
|
20240216,145100,4811961800,32650,32600,32650,32550,471
|
|
20240216,145000,4796594100,32600,32600,32650,32500,375
|
|
20240216,144900,4784356750,32650,32850,33000,32500,2338
|
|
20240216,144800,4707399550,32850,32500,33050,32450,8459
|
|
20240216,144700,4429585300,32450,32500,32500,32450,213
|
|
20240216,144600,4422669600,32500,32500,32500,32450,153
|
|
20240216,144500,4417698100,32500,32500,32500,32500,181
|
|
20240216,144400,4411815600,32500,32500,32550,32500,240
|
|
20240216,144300,4404012300,32500,32500,32500,32500,98
|
|
20240216,144200,4400827300,32550,32550,32600,32500,264
|
|
20240216,144100,4392243100,32500,32550,32550,32500,212
|
|
20240216,144000,4385349350,32500,32500,32500,32500,143
|
|
20240216,143900,4380701850,32500,32550,32550,32500,170
|
|
20240216,143800,4375173050,32500,32500,32500,32500,267
|
|
20240216,143700,4366495550,32500,32500,32550,32500,328
|
|
20240216,143600,4355832200,32500,32500,32500,32500,70
|
|
20240216,143500,4353557200,32500,32550,32600,32500,187
|
|
20240216,143400,4347473200,32550,32550,32550,32550,183
|
|
20240216,143300,4341516550,32550,32550,32600,32550,109
|
|
20240216,143200,4337964850,32550,32600,32650,32550,1734
|
|
20240216,143100,4281467250,32600,32600,32650,32600,221
|
|
20240216,143000,4274259350,32600,32600,32650,32600,263
|
|
20240216,142900,4265685300,32600,32600,32650,32600,158
|
|
20240216,142800,4260530750,32600,32650,32650,32600,381
|
|
20240216,142700,4248096550,32650,32650,32700,32650,252
|
|
20240216,142600,4239865450,32650,32650,32650,32650,184
|
|
20240216,142500,4233857850,32650,32700,32700,32650,176
|
|
20240216,142400,4228104750,32700,32700,32700,32700,37
|
|
20240216,142300,4226894850,32700,32650,32700,32650,528
|
|
20240216,142200,4209640550,32650,32650,32700,32650,196
|
|
20240216,142100,4203237450,32650,32600,32700,32600,191
|
|
20240216,142000,4196999050,32600,32650,32700,32600,133
|
|
20240216,141900,4192654450,32650,32650,32700,32650,238
|
|
20240216,141800,4184883650,32650,32650,32700,32650,179
|
|
20240216,141700,4179036000,32650,32700,32700,32650,157
|
|
20240216,141600,4173902150,32700,32750,32750,32700,342
|
|
20240216,141500,4162709200,32750,32700,32750,32700,435
|
|
20240216,141400,4148464150,32700,32700,32750,32700,219
|
|
20240216,141300,4141299550,32700,32700,32750,32700,83
|
|
20240216,141200,4138584850,32700,32700,32750,32700,293
|
|
20240216,141100,4129000350,32700,32700,32700,32700,136
|
|
20240216,141000,4124553150,32700,32650,32700,32650,153
|
|
20240216,140900,4119552850,32650,32700,32700,32650,107
|
|
20240216,140800,4116054800,32700,32700,32750,32700,217
|
|
20240216,140700,4108955150,32700,32700,32700,32700,114
|
|
20240216,140600,4105227350,32700,32700,32700,32650,189
|
|
20240216,140500,4099047650,32700,32750,32750,32700,193
|
|
20240216,140400,4092732850,32700,32750,32750,32700,94
|
|
20240216,140300,4089657000,32750,32650,32800,32650,601
|
|
20240216,140200,4069994200,32700,32600,32700,32600,458
|
|
20240216,140100,4055040550,32600,32600,32650,32600,165
|
|
20240216,140000,4049658250,32600,32600,32600,32600,182
|
|
20240216,135900,4043725050,32600,32550,32650,32550,202
|
|
20240216,135800,4037140550,32550,32600,32600,32550,103
|
|
20240216,135700,4033785650,32600,32600,32650,32550,206
|
|
20240216,135600,4027070000,32600,32600,32650,32600,37
|
|
20240216,135500,4025863550,32600,32500,32650,32500,349
|
|
20240216,135400,4014489300,32500,32500,32500,32500,92
|
|
20240216,135300,4011499300,32550,32550,32550,32500,116
|
|
20240216,135200,4007723700,32550,32500,32550,32500,161
|
|
20240216,135100,4002490450,32500,32500,32550,32500,213
|
|
20240216,135000,3995564400,32500,32500,32550,32500,193
|
|
20240216,134900,3989282950,32500,32550,32550,32500,346
|
|
20240216,134800,3978023450,32600,32600,32600,32600,99
|
|
20240216,134700,3974796050,32550,32550,32600,32550,188
|
|
20240216,134600,3968676450,32550,32650,32650,32550,149
|
|
20240216,134500,3963816450,32600,32600,32650,32600,230
|
|
20240216,134400,3956317900,32600,32500,32600,32500,657
|
|
20240216,134300,3934907650,32500,32500,32550,32500,131
|
|
20240216,134200,3930650000,32500,32500,32550,32500,134
|
|
20240216,134100,3926291650,32500,32500,32550,32500,176
|
|
20240216,134000,3920571050,32500,32550,32550,32500,152
|
|
20240216,133900,3915626900,32550,32550,32550,32500,101
|
|
20240216,133800,3912339600,32550,32600,32600,32550,246
|
|
20240216,133700,3904328550,32600,32600,32600,32550,153
|
|
20240216,133600,3899343150,32600,32600,32650,32600,273
|
|
20240216,133500,3890440050,32650,32550,32650,32550,139
|
|
20240216,133400,3885908600,32550,32600,32650,32550,304
|
|
20240216,133300,3876001750,32550,32550,32600,32550,236
|
|
20240216,133200,3868314350,32600,32600,32650,32550,114
|
|
20240216,133100,3864595700,32500,32650,32650,32500,236
|
|
20240216,133000,3856908650,32650,32550,32650,32550,642
|
|
20240216,132900,3835978950,32500,32550,32600,32500,250
|
|
20240216,132800,3827838200,32550,32500,32600,32500,83
|
|
20240216,132700,3825136400,32500,32550,32600,32500,207
|
|
20240216,132600,3818395300,32550,32500,32550,32500,825
|
|
20240216,132500,3791549150,32500,32550,32550,32500,241
|
|
20240216,132400,3783713100,32500,32500,32550,32450,159
|
|
20240216,132300,3778545700,32500,32500,32550,32500,183
|
|
20240216,132200,3772594150,32500,32500,32550,32450,211
|
|
20240216,132100,3765736150,32500,32500,32500,32450,128
|
|
20240216,132000,3761576400,32500,32500,32550,32500,58
|
|
20240216,131900,3759691200,32500,32450,32500,32450,270
|
|
20240216,131800,3750923550,32450,32500,32500,32400,355
|
|
20240216,131700,3739416050,32500,32450,32550,32450,197
|
|
20240216,131600,3733019050,32500,32450,32500,32400,85
|
|
20240216,131500,3730261100,32450,32450,32500,32400,263
|
|
20240216,131400,3721722950,32450,32500,32550,32450,131
|
|
20240216,131300,3717468150,32500,32450,32500,32450,66
|
|
20240216,131200,3715324050,32450,32400,32500,32400,223
|
|
20240216,131100,3708087650,32400,32400,32400,32400,75
|
|
20240216,131000,3705657650,32400,32400,32450,32400,126
|
|
20240216,130900,3701570800,32400,32350,32400,32350,193
|
|
20240216,130800,3695318550,32350,32350,32450,32350,283
|
|
20240216,130700,3686151650,32350,32400,32400,32350,200
|
|
20240216,130600,3679672800,32400,32400,32450,32400,79
|
|
20240216,130500,3677109700,32400,32400,32400,32350,158
|
|
20240216,130400,3671996350,32400,32400,32500,32400,143
|
|
20240216,130300,3667357700,32400,32400,32400,32400,96
|
|
20240216,130200,3664247300,32400,32400,32450,32350,122
|
|
20240216,130100,3660294400,32400,32400,32400,32400,139
|
|
20240216,130000,3655790800,32400,32400,32450,32400,280
|
|
20240216,125900,3646712450,32400,32400,32450,32400,70
|
|
20240216,125800,3644444400,32400,32400,32500,32400,309
|
|
20240216,125700,3634425800,32400,32450,32500,32400,185
|
|
20240216,125600,3628428300,32450,32450,32450,32400,221
|
|
20240216,125500,3621263550,32400,32450,32450,32400,152
|
|
20240216,125400,3616333400,32450,32400,32450,32400,172
|
|
20240216,125300,3610756550,32400,32400,32500,32400,179
|
|
20240216,125200,3604948150,32450,32500,32500,32450,229
|
|
20240216,125100,3597516850,32450,32500,32550,32450,218
|
|
20240216,125000,3590429700,32500,32450,32500,32450,330
|
|
20240216,124900,3579706500,32400,32450,32500,32400,207
|
|
20240216,124800,3572986150,32450,32400,32450,32350,289
|
|
20240216,124700,3563623300,32400,32400,32450,32350,101
|
|
20240216,124600,3560351850,32400,32450,32450,32400,114
|
|
20240216,124500,3556655600,32450,32450,32450,32450,324
|
|
20240216,124400,3546141800,32500,32450,32500,32450,100
|
|
20240216,124300,3542896600,32450,32450,32500,32450,328
|
|
20240216,124200,3532249650,32400,32350,32450,32350,216
|
|
20240216,124100,3525255000,32350,32300,32400,32250,2579
|
|
20240216,124000,3441956050,32250,32300,32300,32250,1666
|
|
20240216,123900,3388146850,32300,32350,32350,32300,308
|
|
20240216,123800,3378190500,32300,32350,32350,32300,107
|
|
20240216,123700,3374729450,32350,32300,32400,32300,218
|
|
20240216,123600,3367680950,32350,32300,32350,32300,202
|
|
20240216,123500,3361151800,32300,32300,32350,32300,75
|
|
20240216,123400,3358726750,32300,32350,32350,32300,203
|
|
20240216,123300,3352162100,32300,32350,32350,32300,188
|
|
20240216,123200,3346085700,32300,32350,32400,32300,534
|
|
20240216,123100,3328815150,32350,32300,32350,32300,80
|
|
20240216,123000,3326230050,32300,32350,32400,32300,225
|
|
20240216,122900,3318953150,32350,32350,32400,32350,209
|
|
20240216,122800,3312191850,32350,32300,32350,32300,131
|
|
20240216,122700,3307954550,32300,32350,32350,32300,77
|
|
20240216,122600,3305464150,32350,32300,32350,32300,59
|
|
20240216,122500,3303556850,32300,32350,32400,32300,129
|
|
20240216,122400,3299383900,32350,32350,32400,32350,144
|
|
20240216,122300,3294722200,32350,32350,32400,32350,183
|
|
20240216,122200,3288802000,32350,32250,32350,32250,192
|
|
20240216,122100,3282602800,32250,32350,32350,32250,162
|
|
20240216,122000,3277367400,32350,32300,32350,32250,186
|
|
20240216,121900,3271362250,32250,32300,32300,32250,201
|
|
20240216,121800,3264874800,32250,32300,32300,32250,188
|
|
20240216,121700,3258803450,32300,32250,32350,32250,117
|
|
20240216,121600,3255028450,32250,32250,32300,32250,125
|
|
20240216,121500,3250995650,32300,32300,32350,32300,132
|
|
20240216,121400,3246727600,32300,32300,32300,32300,86
|
|
20240216,121300,3243949800,32350,32300,32350,32300,781
|
|
20240216,121200,3218719650,32300,32350,32350,32300,584
|
|
20240216,121100,3199852850,32350,32350,32450,32350,211
|
|
20240216,121000,3193019300,32350,32350,32350,32350,167
|
|
20240216,120900,3187616850,32350,32300,32350,32300,266
|
|
20240216,120800,3179018650,32300,32350,32350,32300,234
|
|
20240216,120700,3171454050,32350,32350,32400,32300,182
|
|
20240216,120600,3165564750,32350,32400,32400,32300,79
|
|
20240216,120500,3163006350,32400,32300,32400,32300,127
|
|
20240216,120400,3158896900,32300,32350,32350,32300,215
|
|
20240216,120300,3151948050,32350,32350,32400,32300,204
|
|
20240216,120200,3145345350,32400,32400,32400,32400,48
|
|
20240216,120100,3143790150,32400,32300,32400,32300,202
|
|
20240216,120000,3137256650,32300,32400,32400,32300,197
|
|
20240216,115900,3130883450,32350,32350,32350,32300,135
|
|
20240216,115800,3126516350,32350,32350,32400,32350,233
|
|
20240216,115700,3118975500,32350,32350,32400,32300,180
|
|
20240216,115600,3113153100,32350,32350,32400,32300,195
|
|
20240216,115500,3106849050,32300,32400,32400,32300,52
|
|
20240216,115400,3105167600,32400,32400,32400,32350,124
|
|
20240216,115300,3101150550,32400,32300,32400,32300,204
|
|
20240216,115200,3094556950,32350,32400,32450,32350,212
|
|
20240216,115100,3087689600,32450,32400,32450,32400,105
|
|
20240216,115000,3084287450,32400,32350,32400,32350,36
|
|
20240216,114900,3083122350,32300,32350,32350,32300,263
|
|
20240216,114800,3074622350,32350,32350,32450,32300,275
|
|
20240216,114700,3065718800,32300,32400,32400,32300,114
|
|
20240216,114600,3062029800,32400,32350,32400,32350,286
|
|
20240216,114500,3052774350,32350,32400,32400,32350,70
|
|
20240216,114400,3050506400,32400,32400,32450,32350,146
|
|
20240216,114300,3045776250,32400,32400,32400,32400,54
|
|
20240216,114200,3044026650,32350,32400,32450,32300,325
|
|
20240216,114100,3033515350,32400,32300,32450,32300,81
|
|
20240216,114000,3030891150,32300,32350,32400,32300,130
|
|
20240216,113900,3026685900,32350,32300,32350,32300,126
|
|
20240216,113800,3022611700,32300,32400,32400,32300,178
|
|
20240216,113700,3016851300,32400,32350,32400,32350,151
|
|
20240216,113600,3011963600,32350,32350,32400,32350,17
|
|
20240216,113500,3011413400,32400,32350,32400,32350,280
|
|
20240216,113400,3002349050,32350,32350,32400,32350,69
|
|
20240216,113300,3000116750,32350,32350,32400,32350,229
|
|
20240216,113200,2992705300,32350,32400,32400,32350,146
|
|
20240216,113100,2987978850,32400,32350,32400,32350,122
|
|
20240216,113000,2984027200,32400,32500,32500,32400,128
|
|
20240216,112900,2979871150,32500,32450,32550,32400,53
|
|
20240216,112800,2978150050,32450,32500,32500,32450,370
|
|
20240216,112700,2966130300,32500,32300,32550,32300,556
|
|
20240216,112600,2948101700,32350,32300,32350,32300,177
|
|
20240216,112500,2942377200,32300,32300,32350,32300,210
|
|
20240216,112400,2935592950,32300,32250,32350,32250,89
|
|
20240216,112300,2932717500,32250,32300,32350,32250,205
|
|
20240216,112200,2926101950,32300,32250,32300,32250,67
|
|
20240216,112100,2923938050,32250,32300,32300,32250,141
|
|
20240216,112000,2919389300,32300,32300,32350,32300,128
|
|
20240216,111900,2915251600,32300,32300,32300,32300,135
|
|
20240216,111800,2910891100,32300,32350,32350,32300,214
|
|
20240216,111700,2903975000,32300,32300,32350,32300,120
|
|
20240216,111600,2900098450,32300,32350,32350,32300,143
|
|
20240216,111500,2895473500,32350,32450,32450,32350,172
|
|
20240216,111400,2889906450,32400,32350,32400,32350,147
|
|
20240216,111300,2885145950,32350,32350,32350,32350,4
|
|
20240216,111200,2885016550,32400,32350,32400,32350,354
|
|
20240216,111100,2873553850,32350,32400,32400,32350,39
|
|
20240216,111000,2872290650,32400,32350,32400,32350,117
|
|
20240216,110900,2868502450,32350,32400,32400,32350,57
|
|
20240216,110800,2866656900,32400,32400,32400,32350,217
|
|
20240216,110700,2859628650,32350,32350,32400,32350,140
|
|
20240216,110600,2855099400,32300,32300,32400,32300,293
|
|
20240216,110500,2845622050,32300,32300,32300,32300,71
|
|
20240216,110400,2843328750,32250,32250,32250,32250,147
|
|
20240216,110300,2838588000,32250,32250,32300,32250,103
|
|
20240216,110200,2835262950,32300,32300,32300,32300,19
|
|
20240216,110100,2834649250,32300,32300,32300,32300,48
|
|
20240216,110000,2833098850,32250,32250,32250,32250,133
|
|
20240216,105900,2828809600,32250,32250,32250,32200,166
|
|
20240216,105800,2823457500,32250,32250,32250,32250,26
|
|
20240216,105700,2822619000,32250,32300,32300,32250,202
|
|
20240216,105600,2816099100,32400,32250,32400,32250,560
|
|
20240216,105500,2797990500,32250,32300,32300,32250,84
|
|
20240216,105400,2795278150,32250,32250,32250,32250,77
|
|
20240216,105300,2792794900,32250,32200,32250,32200,199
|
|
20240216,105200,2786383750,32150,32150,32200,32150,172
|
|
20240216,105100,2780853350,32200,32250,32250,32150,284
|
|
20240216,105000,2771719350,32150,32200,32200,32150,1210
|
|
20240216,104900,2732814500,32150,32150,32150,32150,50
|
|
20240216,104800,2731207000,32200,32200,32250,32150,387
|
|
20240216,104700,2718747550,32200,32150,32200,32150,246
|
|
20240216,104600,2710830550,32150,32200,32200,32150,135
|
|
20240216,104500,2706487000,32150,32250,32250,32150,91
|
|
20240216,104400,2703558500,32250,32250,32250,32250,56
|
|
20240216,104300,2701752500,32150,32200,32200,32150,109
|
|
20240216,104200,2698242750,32250,32200,32250,32200,139
|
|
20240216,104100,2693763650,32200,32200,32200,32200,216
|
|
20240216,104000,2686808450,32200,32300,32300,32150,1886
|
|
20240216,103900,2626097250,32300,32300,32300,32300,1
|
|
20240216,103800,2626064950,32300,32250,32300,32200,207
|
|
20240216,103700,2619394300,32250,32300,32300,32250,84
|
|
20240216,103600,2616681250,32300,32250,32300,32250,104
|
|
20240216,103500,2613326250,32250,32200,32250,32200,32
|
|
20240216,103400,2612294600,32200,32300,32300,32200,216
|
|
20240216,103300,2605326600,32300,32300,32300,32300,84
|
|
20240216,103200,2602613400,32300,32250,32300,32200,834
|
|
20240216,103100,2575753300,32250,32200,32300,32200,156
|
|
20240216,103000,2570719050,32200,32250,32250,32200,68
|
|
20240216,102900,2568528300,32250,32300,32300,32250,169
|
|
20240216,102800,2563074150,32250,32200,32250,32200,131
|
|
20240216,102700,2558853600,32200,32200,32250,32200,127
|
|
20240216,102600,2554760850,32200,32250,32250,32200,60
|
|
20240216,102500,2552826200,32250,32250,32250,32250,13
|
|
20240216,102400,2552406950,32200,32250,32250,32200,161
|
|
20240216,102300,2547221550,32250,32200,32250,32200,83
|
|
20240216,102200,2544546800,32200,32200,32200,32200,139
|
|
20240216,102100,2540071000,32250,32300,32300,32250,167
|
|
20240216,102000,2534683250,32300,32250,32300,32200,78
|
|
20240216,101900,2532167100,32300,32200,32300,32200,324
|
|
20240216,101800,2521722850,32250,32200,32250,32200,21
|
|
20240216,101700,2521045650,32200,32150,32200,32150,104
|
|
20240216,101600,2517701900,32150,32200,32200,32150,225
|
|
20240216,101500,2510463450,32250,32200,32250,32150,200
|
|
20240216,101400,2504022100,32200,32200,32200,32200,99
|
|
20240216,101300,2500834300,32150,32100,32150,32100,160
|
|
20240216,101200,2495692850,32100,32350,32350,32100,2361
|
|
20240216,101100,2419755500,32300,32150,32300,32150,117
|
|
20240216,101000,2415980600,32150,32200,32250,32150,240
|
|
20240216,100900,2408246650,32150,32200,32200,32150,186
|
|
20240216,100800,2402262900,32200,32200,32250,32200,150
|
|
20240216,100700,2397431550,32100,32100,32150,32100,805
|
|
20240216,100600,2371563750,32250,32200,32250,32100,3468
|
|
20240216,100500,2260112900,32200,32250,32250,32200,108
|
|
20240216,100400,2256631550,32250,32200,32250,32200,115
|
|
20240216,100300,2252926100,32200,32300,32300,32200,163
|
|
20240216,100200,2247667700,32350,32350,32350,32300,268
|
|
20240216,100100,2239003900,32400,32350,32400,32350,25
|
|
20240216,100000,2238194900,32400,32350,32450,32300,291
|
|
20240216,095900,2228781550,32450,32450,32500,32450,49
|
|
20240216,095800,2227191400,32550,32550,32550,32450,237
|
|
20240216,095700,2219485550,32600,32600,32600,32500,893
|
|
20240216,095600,2190459600,32600,32550,32600,32500,820
|
|
20240216,095500,2163803550,32550,32700,32700,32550,160
|
|
20240216,095400,2158577200,32700,32650,32700,32650,20
|
|
20240216,095300,2157924150,32550,32550,32650,32550,505
|
|
20240216,095200,2141460400,32500,32350,32500,32300,3719
|
|
20240216,095100,2021289700,32350,32350,32500,32350,531
|
|
20240216,095000,2004068050,32300,32300,32350,32250,877
|
|
20240216,094900,1975753450,32300,32300,32400,32300,243
|
|
20240216,094800,1967897850,32200,32400,32400,32200,130
|
|
20240216,094700,1963691750,32350,32250,32350,32250,136
|
|
20240216,094600,1959301500,32200,32250,32400,32200,164
|
|
20240216,094500,1954008850,32100,32050,32250,32050,243
|
|
20240216,094400,1946186150,32250,32250,32300,32050,2228
|
|
20240216,094300,1874586450,32250,32350,32400,32250,3678
|
|
20240216,094200,1755604500,32350,32350,32400,32350,90
|
|
20240216,094100,1752692050,32400,32400,32400,32350,134
|
|
20240216,094000,1748350850,32400,32400,32400,32350,399
|
|
20240216,093900,1735439650,32450,32400,32450,32350,243
|
|
20240216,093800,1727569500,32400,32450,32450,32400,131
|
|
20240216,093700,1723318600,32400,32450,32450,32400,118
|
|
20240216,093600,1719494600,32450,32500,32500,32450,322
|
|
20240216,093500,1709032750,32650,32500,32650,32500,36
|
|
20240216,093400,1707860000,32500,32350,32500,32350,840
|
|
20240216,093300,1680661500,32350,32400,32400,32350,1545
|
|
20240216,093200,1630653750,32450,32600,32600,32450,1813
|
|
20240216,093100,1571707250,32650,32650,32650,32600,39
|
|
20240216,093000,1570435450,32700,32850,32850,32700,1712
|
|
20240216,092900,1514407400,32850,32850,32950,32850,1365
|
|
20240216,092800,1469515950,32800,32750,32800,32600,223
|
|
20240216,092700,1462206750,32700,32800,32800,32700,1054
|
|
20240216,092600,1427683650,32800,32850,32850,32800,519
|
|
20240216,092500,1410640100,32850,32750,32850,32750,657
|
|
20240216,092400,1389086600,32750,32550,32750,32550,1405
|
|
20240216,092300,1343311000,32550,32700,32700,32550,226
|
|
20240216,092200,1335946750,32700,32750,32750,32550,567
|
|
20240216,092100,1317416450,32700,32800,32850,32650,428
|
|
20240216,092000,1303408100,32800,32850,32850,32700,1205
|
|
20240216,091900,1263951500,32900,33100,33200,32900,5012
|
|
20240216,091800,1098409000,33050,33200,33250,33050,1911
|
|
20240216,091700,1035036000,33200,33200,33300,33150,1944
|
|
20240216,091600,970481350,33200,33300,33400,33200,4282
|
|
20240216,091500,827939450,33250,33200,33500,33150,3927
|
|
20240216,091400,697158150,33450,32050,33500,32050,10523
|
|
20240216,091300,350246350,32200,32150,32200,32150,71
|
|
20240216,091200,347960400,32050,32050,32050,32050,430
|
|
20240216,091100,334178900,32250,32000,32250,32000,2575
|
|
20240216,091000,251611300,32000,31900,32000,31900,311
|
|
20240216,090900,241689300,31900,31950,32000,31900,886
|
|
20240216,090800,213397500,31900,31900,31900,31900,450
|
|
20240216,090700,199042500,32200,32200,32200,32200,71
|
|
20240216,090600,196756300,32200,31950,32250,31800,4672
|
|
20240216,090500,46343950,31950,31800,31950,31750,116
|
|
20240216,090400,42643800,31800,31900,31900,31800,69
|
|
20240216,090300,40448300,32000,31900,32000,31900,118
|
|
20240216,090200,36677300,32050,31950,32100,31800,1056
|
|
20240216,090100,2980650,32050,32050,32050,32050,0
|
|
20240216,090000,2980650,32050,32050,32050,32050,93
|