667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200400,1326966150,29150,29150,29150,29150,526
|
|
20240216,200300,1326966150,29150,29150,29150,29150,0
|
|
20240216,200200,1326966150,29150,29150,29150,29150,0
|
|
20240216,200100,1326966150,29150,29150,29150,29150,0
|
|
20240216,200000,1326966150,29150,29150,29150,29150,0
|
|
20240216,195900,1326966150,29150,29150,29150,29150,0
|
|
20240216,195800,1326966150,29150,29150,29150,29150,0
|
|
20240216,195700,1326966150,29150,29150,29150,29150,0
|
|
20240216,195600,1326966150,29150,29150,29150,29150,0
|
|
20240216,195500,1326966150,29150,29150,29150,29150,0
|
|
20240216,195400,1326966150,29150,29150,29150,29150,0
|
|
20240216,195300,1326966150,29150,29150,29150,29150,0
|
|
20240216,195200,1326966150,29150,29150,29150,29150,0
|
|
20240216,195100,1326966150,29150,29150,29150,29150,0
|
|
20240216,195000,1326966150,29150,29150,29150,29150,0
|
|
20240216,194900,1326966150,29150,29150,29150,29150,0
|
|
20240216,194800,1326966150,29150,29150,29150,29150,0
|
|
20240216,194700,1326966150,29150,29150,29150,29150,0
|
|
20240216,194600,1326966150,29150,29150,29150,29150,0
|
|
20240216,194500,1326966150,29150,29150,29150,29150,0
|
|
20240216,194400,1326966150,29150,29150,29150,29150,0
|
|
20240216,194300,1326966150,29150,29150,29150,29150,0
|
|
20240216,194200,1326966150,29150,29150,29150,29150,0
|
|
20240216,194100,1326966150,29150,29150,29150,29150,0
|
|
20240216,194000,1326966150,29150,29150,29150,29150,0
|
|
20240216,193900,1326966150,29150,29150,29150,29150,0
|
|
20240216,193800,1326966150,29150,29150,29150,29150,0
|
|
20240216,193700,1326966150,29150,29150,29150,29150,0
|
|
20240216,193600,1326966150,29150,29150,29150,29150,0
|
|
20240216,193500,1326966150,29150,29150,29150,29150,0
|
|
20240216,193400,1326966150,29150,29150,29150,29150,526
|
|
20240216,193300,1326966150,29150,29150,29150,29150,0
|
|
20240216,193200,1326966150,29150,29150,29150,29150,0
|
|
20240216,193100,1326966150,29150,29150,29150,29150,0
|
|
20240216,193000,1326966150,29150,29150,29150,29150,0
|
|
20240216,192900,1326966150,29150,29150,29150,29150,0
|
|
20240216,192800,1326966150,29150,29150,29150,29150,0
|
|
20240216,192700,1326966150,29150,29150,29150,29150,0
|
|
20240216,192600,1326966150,29150,29150,29150,29150,0
|
|
20240216,192500,1326966150,29150,29150,29150,29150,0
|
|
20240216,192400,1326966150,29150,29150,29150,29150,0
|
|
20240216,192300,1326966150,29150,29150,29150,29150,0
|
|
20240216,192200,1326966150,29150,29150,29150,29150,0
|
|
20240216,192100,1326966150,29150,29150,29150,29150,0
|
|
20240216,192000,1326966150,29150,29150,29150,29150,0
|
|
20240216,191900,1326966150,29150,29150,29150,29150,0
|
|
20240216,191800,1326966150,29150,29150,29150,29150,0
|
|
20240216,191700,1326966150,29150,29150,29150,29150,0
|
|
20240216,191600,1326966150,29150,29150,29150,29150,0
|
|
20240216,191500,1326966150,29150,29150,29150,29150,0
|
|
20240216,191400,1326966150,29150,29150,29150,29150,0
|
|
20240216,191300,1326966150,29150,29150,29150,29150,0
|
|
20240216,191200,1326966150,29150,29150,29150,29150,0
|
|
20240216,191100,1326966150,29150,29150,29150,29150,0
|
|
20240216,191000,1326966150,29150,29150,29150,29150,0
|
|
20240216,190900,1326966150,29150,29150,29150,29150,0
|
|
20240216,190800,1326966150,29150,29150,29150,29150,0
|
|
20240216,190700,1326966150,29150,29150,29150,29150,0
|
|
20240216,190600,1326966150,29150,29150,29150,29150,0
|
|
20240216,190500,1326966150,29150,29150,29150,29150,0
|
|
20240216,190400,1326966150,29150,29150,29150,29150,526
|
|
20240216,190300,1326966150,29150,29150,29150,29150,0
|
|
20240216,190200,1326966150,29150,29150,29150,29150,0
|
|
20240216,190100,1326966150,29150,29150,29150,29150,0
|
|
20240216,190000,1326966150,29150,29150,29150,29150,0
|
|
20240216,185900,1326966150,29150,29150,29150,29150,0
|
|
20240216,185800,1326966150,29150,29150,29150,29150,0
|
|
20240216,185700,1326966150,29150,29150,29150,29150,0
|
|
20240216,185600,1326966150,29150,29150,29150,29150,0
|
|
20240216,185500,1326966150,29150,29150,29150,29150,0
|
|
20240216,185400,1326966150,29150,29150,29150,29150,0
|
|
20240216,185300,1326966150,29150,29150,29150,29150,0
|
|
20240216,185200,1326966150,29150,29150,29150,29150,0
|
|
20240216,185100,1326966150,29150,29150,29150,29150,0
|
|
20240216,185000,1326966150,29150,29150,29150,29150,0
|
|
20240216,184900,1326966150,29150,29150,29150,29150,0
|
|
20240216,184800,1326966150,29150,29150,29150,29150,0
|
|
20240216,184700,1326966150,29150,29150,29150,29150,0
|
|
20240216,184600,1326966150,29150,29150,29150,29150,0
|
|
20240216,184500,1326966150,29150,29150,29150,29150,0
|
|
20240216,184400,1326966150,29150,29150,29150,29150,0
|
|
20240216,184300,1326966150,29150,29150,29150,29150,0
|
|
20240216,184200,1326966150,29150,29150,29150,29150,0
|
|
20240216,184100,1326966150,29150,29150,29150,29150,0
|
|
20240216,184000,1326966150,29150,29150,29150,29150,0
|
|
20240216,183900,1326966150,29150,29150,29150,29150,0
|
|
20240216,183800,1326966150,29150,29150,29150,29150,0
|
|
20240216,183700,1326966150,29150,29150,29150,29150,0
|
|
20240216,183600,1326966150,29150,29150,29150,29150,0
|
|
20240216,183500,1326966150,29150,29150,29150,29150,0
|
|
20240216,183400,1326966150,29150,29150,29150,29150,526
|
|
20240216,183300,1326966150,29150,29150,29150,29150,0
|
|
20240216,183200,1326966150,29150,29150,29150,29150,0
|
|
20240216,183100,1326966150,29150,29150,29150,29150,0
|
|
20240216,183000,1326966150,29150,29150,29150,29150,0
|
|
20240216,182900,1326966150,29150,29150,29150,29150,0
|
|
20240216,182800,1326966150,29150,29150,29150,29150,0
|
|
20240216,182700,1326966150,29150,29150,29150,29150,0
|
|
20240216,182600,1326966150,29150,29150,29150,29150,0
|
|
20240216,182500,1326966150,29150,29150,29150,29150,0
|
|
20240216,182400,1326966150,29150,29150,29150,29150,0
|
|
20240216,182300,1326966150,29150,29150,29150,29150,0
|
|
20240216,182200,1326966150,29150,29150,29150,29150,0
|
|
20240216,182100,1326966150,29150,29150,29150,29150,0
|
|
20240216,182000,1326966150,29150,29150,29150,29150,0
|
|
20240216,181900,1326966150,29150,29150,29150,29150,0
|
|
20240216,181800,1326966150,29150,29150,29150,29150,0
|
|
20240216,181700,1326966150,29150,29150,29150,29150,0
|
|
20240216,181600,1326966150,29150,29150,29150,29150,0
|
|
20240216,181500,1326966150,29150,29150,29150,29150,0
|
|
20240216,181400,1326966150,29150,29150,29150,29150,0
|
|
20240216,181300,1326966150,29150,29150,29150,29150,0
|
|
20240216,181200,1326966150,29150,29150,29150,29150,0
|
|
20240216,181100,1326966150,29150,29150,29150,29150,0
|
|
20240216,181000,1326966150,29150,29150,29150,29150,0
|
|
20240216,180900,1326966150,29150,29150,29150,29150,0
|
|
20240216,180800,1326966150,29150,29150,29150,29150,0
|
|
20240216,180700,1326966150,29150,29150,29150,29150,0
|
|
20240216,180600,1326966150,29150,29150,29150,29150,0
|
|
20240216,180500,1326966150,29150,29150,29150,29150,0
|
|
20240216,180400,1326966150,29150,29150,29150,29150,526
|
|
20240216,180300,1326966150,29150,29150,29150,29150,0
|
|
20240216,180200,1326966150,29150,29150,29150,29150,0
|
|
20240216,180100,1326966150,29150,29150,29150,29150,0
|
|
20240216,180000,1326966150,29150,29150,29150,29150,0
|
|
20240216,175900,1326966150,29150,29150,29150,29150,0
|
|
20240216,175800,1326966150,29150,29150,29150,29150,0
|
|
20240216,175700,1326966150,29150,29150,29150,29150,0
|
|
20240216,175600,1326966150,29150,29150,29150,29150,0
|
|
20240216,175500,1326966150,29150,29150,29150,29150,0
|
|
20240216,175400,1326966150,29150,29150,29150,29150,0
|
|
20240216,175300,1326966150,29150,29150,29150,29150,0
|
|
20240216,175200,1326966150,29150,29150,29150,29150,0
|
|
20240216,175100,1326966150,29150,29150,29150,29150,0
|
|
20240216,175000,1326966150,29150,29150,29150,29150,0
|
|
20240216,174900,1326966150,29150,29150,29150,29150,0
|
|
20240216,174800,1326966150,29150,29150,29150,29150,0
|
|
20240216,174700,1326966150,29150,29150,29150,29150,0
|
|
20240216,174600,1326966150,29150,29150,29150,29150,0
|
|
20240216,174500,1326966150,29150,29150,29150,29150,0
|
|
20240216,174400,1326966150,29150,29150,29150,29150,0
|
|
20240216,174300,1326966150,29150,29150,29150,29150,0
|
|
20240216,174200,1326966150,29150,29150,29150,29150,0
|
|
20240216,174100,1326966150,29150,29150,29150,29150,0
|
|
20240216,174000,1326966150,29150,29150,29150,29150,0
|
|
20240216,173900,1326966150,29150,29150,29150,29150,0
|
|
20240216,173800,1326966150,29150,29150,29150,29150,0
|
|
20240216,173700,1326966150,29150,29150,29150,29150,0
|
|
20240216,173600,1326966150,29150,29150,29150,29150,0
|
|
20240216,173500,1326966150,29150,29150,29150,29150,0
|
|
20240216,173400,1326966150,29150,29150,29150,29150,526
|
|
20240216,173300,1326966150,29150,29150,29150,29150,0
|
|
20240216,173200,1326966150,29150,29150,29150,29150,0
|
|
20240216,173100,1326966150,29150,29150,29150,29150,0
|
|
20240216,173000,1326966150,29150,29150,29150,29150,0
|
|
20240216,172900,1326966150,29150,29150,29150,29150,0
|
|
20240216,172800,1326966150,29150,29150,29150,29150,0
|
|
20240216,172700,1326966150,29150,29150,29150,29150,0
|
|
20240216,172600,1326966150,29150,29150,29150,29150,0
|
|
20240216,172500,1326966150,29150,29150,29150,29150,0
|
|
20240216,172400,1326966150,29150,29150,29150,29150,0
|
|
20240216,172300,1326966150,29150,29150,29150,29150,0
|
|
20240216,172200,1326966150,29150,29150,29150,29150,0
|
|
20240216,172100,1326966150,29150,29150,29150,29150,0
|
|
20240216,172000,1326966150,29150,29150,29150,29150,0
|
|
20240216,171900,1326966150,29150,29150,29150,29150,0
|
|
20240216,171800,1326966150,29150,29150,29150,29150,0
|
|
20240216,171700,1326966150,29150,29150,29150,29150,0
|
|
20240216,171600,1326966150,29150,29150,29150,29150,0
|
|
20240216,171500,1326966150,29150,29150,29150,29150,0
|
|
20240216,171400,1326966150,29150,29150,29150,29150,0
|
|
20240216,171300,1326966150,29150,29150,29150,29150,0
|
|
20240216,171200,1326966150,29150,29150,29150,29150,0
|
|
20240216,171100,1326966150,29150,29150,29150,29150,0
|
|
20240216,171000,1326966150,29150,29150,29150,29150,0
|
|
20240216,170900,1326966150,29150,29150,29150,29150,0
|
|
20240216,170800,1326966150,29150,29150,29150,29150,0
|
|
20240216,170700,1326966150,29150,29150,29150,29150,0
|
|
20240216,170600,1326966150,29150,29150,29150,29150,0
|
|
20240216,170500,1326966150,29150,29150,29150,29150,0
|
|
20240216,170400,1326966150,29150,29150,29150,29150,526
|
|
20240216,170300,1326966150,29150,29150,29150,29150,0
|
|
20240216,170200,1326966150,29150,29150,29150,29150,0
|
|
20240216,170100,1326966150,29150,29150,29150,29150,0
|
|
20240216,170000,1326966150,29150,29150,29150,29150,0
|
|
20240216,165900,1326966150,29150,29150,29150,29150,0
|
|
20240216,165800,1326966150,29150,29150,29150,29150,0
|
|
20240216,165700,1326966150,29150,29150,29150,29150,0
|
|
20240216,165600,1326966150,29150,29150,29150,29150,0
|
|
20240216,165500,1326966150,29150,29150,29150,29150,0
|
|
20240216,165400,1326966150,29150,29150,29150,29150,0
|
|
20240216,165300,1326966150,29150,29150,29150,29150,0
|
|
20240216,165200,1326966150,29150,29150,29150,29150,0
|
|
20240216,165100,1326966150,29150,29150,29150,29150,0
|
|
20240216,165000,1326966150,29150,29150,29150,29150,0
|
|
20240216,164900,1326966150,29150,29150,29150,29150,0
|
|
20240216,164800,1326966150,29150,29150,29150,29150,0
|
|
20240216,164700,1326966150,29150,29150,29150,29150,0
|
|
20240216,164600,1326966150,29150,29150,29150,29150,0
|
|
20240216,164500,1326966150,29150,29150,29150,29150,0
|
|
20240216,164400,1326966150,29150,29150,29150,29150,0
|
|
20240216,164300,1326966150,29150,29150,29150,29150,0
|
|
20240216,164200,1326966150,29150,29150,29150,29150,0
|
|
20240216,164100,1326966150,29150,29150,29150,29150,0
|
|
20240216,164000,1326966150,29150,29150,29150,29150,0
|
|
20240216,163900,1326966150,29150,29150,29150,29150,0
|
|
20240216,163800,1326966150,29150,29150,29150,29150,0
|
|
20240216,163700,1326966150,29150,29150,29150,29150,0
|
|
20240216,163600,1326966150,29150,29150,29150,29150,0
|
|
20240216,163500,1326966150,29150,29150,29150,29150,0
|
|
20240216,163400,1326966150,29150,29150,29150,29150,526
|
|
20240216,163300,1326966150,29150,29150,29150,29150,0
|
|
20240216,163200,1326966150,29150,29150,29150,29150,0
|
|
20240216,163100,1326966150,29150,29150,29150,29150,0
|
|
20240216,163000,1326966150,29150,29150,29150,29150,0
|
|
20240216,162900,1326966150,29150,29150,29150,29150,0
|
|
20240216,162800,1326966150,29150,29150,29150,29150,0
|
|
20240216,162700,1326966150,29150,29150,29150,29150,0
|
|
20240216,162600,1326966150,29150,29150,29150,29150,0
|
|
20240216,162500,1326966150,29150,29150,29150,29150,0
|
|
20240216,162400,1326966150,29150,29150,29150,29150,0
|
|
20240216,162300,1326966150,29150,29150,29150,29150,0
|
|
20240216,162200,1326966150,29150,29150,29150,29150,0
|
|
20240216,162100,1326966150,29150,29150,29150,29150,0
|
|
20240216,162000,1326966150,29150,29150,29150,29150,0
|
|
20240216,161900,1326966150,29150,29150,29150,29150,0
|
|
20240216,161800,1326966150,29150,29150,29150,29150,0
|
|
20240216,161700,1326966150,29150,29150,29150,29150,0
|
|
20240216,161600,1326966150,29150,29150,29150,29150,0
|
|
20240216,161500,1326966150,29150,29150,29150,29150,0
|
|
20240216,161400,1326966150,29150,29150,29150,29150,0
|
|
20240216,161300,1326966150,29150,29150,29150,29150,0
|
|
20240216,161200,1326966150,29150,29150,29150,29150,0
|
|
20240216,161100,1326966150,29150,29150,29150,29150,0
|
|
20240216,161000,1326966150,29150,29150,29150,29150,0
|
|
20240216,160900,1326966150,29150,29150,29150,29150,0
|
|
20240216,160800,1326966150,29150,29150,29150,29150,0
|
|
20240216,160700,1326966150,29150,29150,29150,29150,0
|
|
20240216,160600,1326966150,29150,29150,29150,29150,0
|
|
20240216,160500,1326966150,29150,29150,29150,29150,0
|
|
20240216,160400,1326966150,29150,29150,29150,29150,526
|
|
20240216,160300,1326966150,29150,29150,29150,29150,0
|
|
20240216,160200,1326966150,29150,29150,29150,29150,0
|
|
20240216,160100,1326966150,29150,29150,29150,29150,0
|
|
20240216,160000,1326966150,29150,29150,29150,29150,0
|
|
20240216,155900,1326966150,29150,29150,29150,29150,0
|
|
20240216,155800,1326966150,29150,29150,29150,29150,0
|
|
20240216,155700,1326966150,29150,29150,29150,29150,0
|
|
20240216,155600,1326966150,29150,29150,29150,29150,0
|
|
20240216,155500,1326966150,29150,29150,29150,29150,0
|
|
20240216,155400,1326966150,29150,29150,29150,29150,0
|
|
20240216,155300,1326966150,29150,29150,29150,29150,0
|
|
20240216,155200,1326966150,29150,29150,29150,29150,0
|
|
20240216,155100,1326966150,29150,29150,29150,29150,0
|
|
20240216,155000,1326966150,29150,29150,29150,29150,0
|
|
20240216,154900,1326966150,29150,29150,29150,29150,0
|
|
20240216,154800,1326966150,29150,29150,29150,29150,0
|
|
20240216,154700,1326966150,29150,29150,29150,29150,0
|
|
20240216,154600,1326966150,29150,29150,29150,29150,0
|
|
20240216,154500,1326966150,29150,29150,29150,29150,0
|
|
20240216,154400,1326966150,29150,29150,29150,29150,0
|
|
20240216,154300,1326966150,29150,29150,29150,29150,0
|
|
20240216,154200,1326966150,29150,29150,29150,29150,0
|
|
20240216,154100,1326966150,29150,29150,29150,29150,0
|
|
20240216,154000,1326966150,29150,29150,29150,29150,0
|
|
20240216,153900,1326966150,29150,29150,29150,29150,0
|
|
20240216,153800,1326966150,29150,29150,29150,29150,0
|
|
20240216,153700,1326966150,29150,29150,29150,29150,0
|
|
20240216,153600,1326966150,29150,29150,29150,29150,0
|
|
20240216,153500,1326966150,29150,29150,29150,29150,0
|
|
20240216,153400,1326966150,29150,29150,29150,29150,526
|
|
20240216,153300,1326966150,29150,29150,29150,29150,0
|
|
20240216,153200,1326966150,29150,29150,29150,29150,0
|
|
20240216,153100,1326966150,29150,29150,29150,29150,0
|
|
20240216,153000,1326966150,29150,29150,29150,29150,526
|
|
20240216,152900,1311633250,29200,29200,29200,29200,0
|
|
20240216,152800,1311633250,29200,29200,29200,29200,0
|
|
20240216,152700,1311633250,29200,29200,29200,29200,0
|
|
20240216,152600,1311633250,29200,29200,29200,29200,0
|
|
20240216,152500,1311633250,29200,29200,29200,29200,0
|
|
20240216,152400,1311633250,29200,29200,29200,29200,0
|
|
20240216,152300,1311633250,29200,29200,29200,29200,0
|
|
20240216,152200,1311633250,29200,29200,29200,29200,0
|
|
20240216,152100,1311633250,29200,29200,29200,29200,0
|
|
20240216,152000,1311633250,29200,29200,29200,29200,0
|
|
20240216,151900,1311633250,29200,29200,29200,29200,5
|
|
20240216,151800,1311487250,29150,29150,29150,29150,5
|
|
20240216,151700,1311341500,29200,29150,29200,29150,15
|
|
20240216,151600,1310903900,29200,29200,29200,29200,0
|
|
20240216,151500,1310903900,29200,29200,29200,29200,0
|
|
20240216,151400,1310903900,29200,29200,29200,29200,0
|
|
20240216,151300,1310903900,29200,29150,29200,29150,28
|
|
20240216,151200,1310087200,29200,29200,29200,29200,0
|
|
20240216,151100,1310087200,29200,29200,29200,29200,89
|
|
20240216,151000,1307488400,29200,29250,29250,29200,4
|
|
20240216,150900,1307371550,29250,29250,29250,29200,98
|
|
20240216,150800,1304505300,29250,29200,29250,29200,67
|
|
20240216,150700,1302545800,29250,29250,29250,29250,28
|
|
20240216,150600,1301726800,29250,29250,29250,29200,66
|
|
20240216,150500,1299796600,29200,29200,29250,29200,92
|
|
20240216,150400,1297105950,29250,29200,29250,29200,46
|
|
20240216,150300,1295761050,29250,29250,29250,29200,66
|
|
20240216,150200,1293831250,29250,29200,29250,29200,80
|
|
20240216,150100,1291491950,29200,29300,29300,29200,11
|
|
20240216,150000,1291170150,29300,29200,29300,29200,74
|
|
20240216,145900,1289004350,29250,29250,29300,29250,71
|
|
20240216,145800,1286927300,29250,29200,29250,29200,7
|
|
20240216,145700,1286722600,29250,29250,29250,29200,39
|
|
20240216,145600,1285582050,29250,29200,29250,29200,201
|
|
20240216,145500,1279710250,29250,29200,29250,29200,32
|
|
20240216,145400,1278774450,29250,29250,29250,29200,27
|
|
20240216,145300,1277984800,29200,29200,29250,29200,73
|
|
20240216,145200,1275849900,29200,29250,29250,29200,45
|
|
20240216,145100,1274534050,29250,29250,29250,29200,49
|
|
20240216,145000,1273101000,29200,29250,29250,29200,32
|
|
20240216,144900,1272165050,29250,29250,29250,29250,71
|
|
20240216,144800,1270088300,29300,29300,29300,29250,65
|
|
20240216,144700,1268185750,29300,29300,29300,29300,35
|
|
20240216,144600,1267160250,29250,29300,29300,29250,22
|
|
20240216,144500,1266516450,29300,29200,29300,29200,414
|
|
20240216,144400,1254406150,29250,29200,29250,29200,43
|
|
20240216,144300,1253148450,29250,29250,29250,29250,6
|
|
20240216,144200,1252972950,29250,29250,29250,29250,52
|
|
20240216,144100,1251451950,29250,29250,29250,29250,46
|
|
20240216,144000,1250106450,29250,29250,29250,29250,42
|
|
20240216,143900,1248877950,29250,29250,29250,29250,21
|
|
20240216,143800,1248263700,29250,29250,29250,29250,72
|
|
20240216,143700,1246157700,29250,29250,29250,29200,52
|
|
20240216,143600,1244636750,29250,29250,29250,29250,25
|
|
20240216,143500,1243905500,29250,29250,29250,29250,28
|
|
20240216,143400,1243086500,29250,29250,29250,29250,63
|
|
20240216,143300,1241243750,29250,29250,29250,29200,68
|
|
20240216,143200,1239255750,29250,29250,29250,29250,15
|
|
20240216,143100,1238817000,29250,29250,29250,29250,64
|
|
20240216,143000,1236945000,29250,29250,29300,29200,54
|
|
20240216,142900,1235365500,29250,29250,29250,29250,37
|
|
20240216,142800,1234283250,29300,29300,29300,29250,38
|
|
20240216,142700,1233171100,29250,29300,29300,29250,46
|
|
20240216,142600,1231824600,29300,29250,29300,29250,37
|
|
20240216,142500,1230742050,29300,29300,29300,29200,682
|
|
20240216,142400,1210791150,29300,29250,29300,29250,19
|
|
20240216,142300,1210234500,29300,29300,29300,29300,20
|
|
20240216,142200,1209648500,29300,29250,29300,29200,102
|
|
20240216,142100,1206664400,29300,29250,29300,29250,27
|
|
20240216,142000,1205873500,29250,29300,29300,29250,11
|
|
20240216,141900,1205551450,29300,29250,29300,29250,56
|
|
20240216,141800,1203913150,29250,29250,29250,29250,239
|
|
20240216,141700,1196922400,29250,29250,29250,29200,10
|
|
20240216,141600,1196629950,29250,29250,29250,29200,113
|
|
20240216,141500,1193329700,29250,29250,29250,29250,21
|
|
20240216,141400,1192715450,29250,29200,29250,29200,43
|
|
20240216,141300,1191459550,29200,29200,29200,29200,28
|
|
20240216,141200,1190641950,29150,29200,29200,29150,190
|
|
20240216,141100,1185097450,29150,29200,29200,29150,48
|
|
20240216,141000,1183695950,29150,29200,29200,29150,40
|
|
20240216,140900,1182528000,29200,29200,29200,29200,257
|
|
20240216,140800,1175023600,29200,29050,29200,29050,21
|
|
20240216,140700,1174411750,29200,29100,29200,29100,1432
|
|
20240216,140600,1132708350,29050,29050,29050,29050,266
|
|
20240216,140500,1124981050,29050,29050,29050,29000,58
|
|
20240216,140400,1123297400,29050,29000,29050,28850,99
|
|
20240216,140300,1120424150,29000,29000,29000,29000,1
|
|
20240216,140200,1120395150,28850,28950,29000,28850,1164
|
|
20240216,140100,1086763800,29050,29050,29050,29050,0
|
|
20240216,140000,1086763800,29050,29050,29050,29050,0
|
|
20240216,135900,1086763800,29050,28950,29050,28950,134
|
|
20240216,135800,1082884100,28900,28950,28950,28900,13
|
|
20240216,135700,1082507800,28950,28950,28950,28950,5
|
|
20240216,135600,1082363050,29000,29000,29000,29000,4
|
|
20240216,135500,1082247050,29050,29050,29050,29050,10
|
|
20240216,135400,1081956550,29000,29000,29000,29000,146
|
|
20240216,135300,1077722550,28900,28950,28950,28900,141
|
|
20240216,135200,1073647400,28950,29000,29000,28950,310
|
|
20240216,135100,1064661850,29000,29000,29000,29000,0
|
|
20240216,135000,1064661850,29000,29000,29000,29000,58
|
|
20240216,134900,1062979850,29000,29000,29000,29000,3
|
|
20240216,134800,1062892850,28950,28950,28950,28950,0
|
|
20240216,134700,1062892850,28950,28950,28950,28950,0
|
|
20240216,134600,1062892850,28950,28950,28950,28950,0
|
|
20240216,134500,1062892850,28950,28950,28950,28950,0
|
|
20240216,134400,1062892850,28950,28950,28950,28950,1
|
|
20240216,134300,1062863900,29000,29000,29000,29000,0
|
|
20240216,134200,1062863900,29000,29000,29000,29000,1
|
|
20240216,134100,1062834900,28950,28950,28950,28950,3
|
|
20240216,134000,1062748050,28900,28900,28900,28900,0
|
|
20240216,133900,1062748050,28900,28900,28900,28900,0
|
|
20240216,133800,1062748050,28900,28900,28900,28900,0
|
|
20240216,133700,1062748050,28900,29000,29000,28900,2
|
|
20240216,133600,1062690150,28900,28900,28900,28900,0
|
|
20240216,133500,1062690150,28900,28900,28900,28900,0
|
|
20240216,133400,1062690150,28900,28900,28900,28900,0
|
|
20240216,133300,1062690150,28900,28900,28900,28900,0
|
|
20240216,133200,1062690150,28900,28900,28900,28900,0
|
|
20240216,133100,1062690150,28900,28900,28900,28900,1
|
|
20240216,133000,1062661250,28900,28900,28900,28900,1
|
|
20240216,132900,1062632350,28950,28950,28950,28950,0
|
|
20240216,132800,1062632350,28950,28950,28950,28950,0
|
|
20240216,132700,1062632350,28950,28950,28950,28950,0
|
|
20240216,132600,1062632350,28950,28950,28950,28950,500
|
|
20240216,132500,1048157350,28900,28900,28900,28900,0
|
|
20240216,132400,1048157350,28900,28900,28900,28900,1
|
|
20240216,132300,1048128450,28900,28900,28900,28900,10
|
|
20240216,132200,1047839450,28900,28900,28900,28900,0
|
|
20240216,132100,1047839450,28900,28900,28900,28900,0
|
|
20240216,132000,1047839450,28900,28900,28900,28900,100
|
|
20240216,131900,1044949450,28850,28850,28850,28850,0
|
|
20240216,131800,1044949450,28850,28850,28850,28850,0
|
|
20240216,131700,1044949450,28850,28850,28850,28850,3
|
|
20240216,131600,1044862900,28850,28850,28850,28850,10
|
|
20240216,131500,1044574400,28850,28850,28850,28850,0
|
|
20240216,131400,1044574400,28850,28850,28850,28850,0
|
|
20240216,131300,1044574400,28850,28850,28850,28850,32
|
|
20240216,131200,1043651200,28850,28850,28850,28850,70
|
|
20240216,131100,1041631700,28800,28800,28800,28800,0
|
|
20240216,131000,1041631700,28800,28800,28800,28800,1
|
|
20240216,130900,1041602900,28850,28850,28850,28850,0
|
|
20240216,130800,1041602900,28850,28850,28850,28850,5
|
|
20240216,130700,1041458650,28850,28850,28850,28850,4
|
|
20240216,130600,1041343250,28850,28850,28850,28850,0
|
|
20240216,130500,1041343250,28850,28850,28850,28850,0
|
|
20240216,130400,1041343250,28850,28850,28850,28850,13
|
|
20240216,130300,1040968200,28850,28750,28850,28750,84
|
|
20240216,130200,1038548400,28950,28950,28950,28950,10
|
|
20240216,130100,1038258900,28950,28900,28950,28900,195
|
|
20240216,130000,1032622050,28700,28700,28700,28700,1
|
|
20240216,125900,1032593350,28750,28750,28750,28750,110
|
|
20240216,125800,1029430850,28800,28800,28800,28800,0
|
|
20240216,125700,1029430850,28800,28800,28800,28800,1
|
|
20240216,125600,1029402050,28800,28800,28800,28800,0
|
|
20240216,125500,1029402050,28800,28800,28800,28800,0
|
|
20240216,125400,1029402050,28800,28800,28800,28800,0
|
|
20240216,125300,1029402050,28800,28850,28850,28800,1500
|
|
20240216,125200,986197850,28850,28850,28850,28850,35
|
|
20240216,125100,985188100,28800,28800,28800,28800,1
|
|
20240216,125000,985159300,28850,28850,28850,28850,139
|
|
20240216,124900,981149150,28850,28900,28900,28850,229
|
|
20240216,124800,974539450,28900,29050,29050,28900,193
|
|
20240216,124700,968961300,29050,29050,29050,29050,503
|
|
20240216,124600,954349150,29050,28950,29050,28950,51
|
|
20240216,124500,952872600,28950,28950,28950,28950,8
|
|
20240216,124400,952641000,28950,28950,28950,28950,11
|
|
20240216,124300,952322550,29000,29050,29050,29000,110
|
|
20240216,124200,949130550,29050,29050,29050,29050,50
|
|
20240216,124100,947678050,29100,29100,29100,29100,12
|
|
20240216,124000,947328850,29150,29150,29150,29150,0
|
|
20240216,123900,947328850,29150,29150,29150,29150,0
|
|
20240216,123800,947328850,29150,29150,29150,29150,4
|
|
20240216,123700,947212250,29100,29100,29100,29100,1
|
|
20240216,123600,947183150,29150,29150,29150,29150,0
|
|
20240216,123500,947183150,29150,29150,29150,29150,67
|
|
20240216,123400,945230100,29150,29150,29150,29150,11
|
|
20240216,123300,944909450,29150,29150,29150,29150,0
|
|
20240216,123200,944909450,29150,29200,29200,29150,5
|
|
20240216,123100,944763650,29150,29150,29150,29150,1
|
|
20240216,123000,944734500,29150,29100,29150,29100,123
|
|
20240216,122900,941149200,29100,29100,29100,29100,0
|
|
20240216,122800,941149200,29100,29100,29100,29100,37
|
|
20240216,122700,940072500,29150,29150,29150,29150,0
|
|
20240216,122600,940072500,29150,29150,29150,29150,1
|
|
20240216,122500,940043350,29100,29100,29100,29100,17
|
|
20240216,122400,939548650,29050,29050,29050,29050,1
|
|
20240216,122300,939519600,29000,29050,29050,29000,320
|
|
20240216,122200,930234100,29050,29050,29050,29050,30
|
|
20240216,122100,929362600,29100,29100,29100,29100,17
|
|
20240216,122000,928867900,29100,29100,29100,29100,28
|
|
20240216,121900,928053100,29100,29100,29100,29100,25
|
|
20240216,121800,927325600,29100,29150,29150,29100,90
|
|
20240216,121700,924702250,29150,29150,29200,29150,10
|
|
20240216,121600,924410700,29050,29050,29050,29050,42
|
|
20240216,121500,923190600,29150,29150,29150,29150,50
|
|
20240216,121400,921733100,29050,29050,29050,29050,1
|
|
20240216,121300,921704050,29000,29000,29000,29000,0
|
|
20240216,121200,921704050,29000,29000,29000,29000,0
|
|
20240216,121100,921704050,29000,29100,29100,29000,213
|
|
20240216,121000,915516150,29100,29100,29100,29100,41
|
|
20240216,120900,914323050,29050,29050,29050,29050,0
|
|
20240216,120800,914323050,29050,29100,29100,29000,178
|
|
20240216,120700,909152450,29100,29100,29100,29100,0
|
|
20240216,120600,909152450,29100,29100,29100,29100,0
|
|
20240216,120500,909152450,29100,29100,29100,29100,2
|
|
20240216,120400,909094250,29100,29100,29100,29100,2
|
|
20240216,120300,909036050,29100,29100,29100,29100,14
|
|
20240216,120200,908628650,29100,29100,29100,29100,262
|
|
20240216,120100,901004450,29100,29100,29100,29100,3
|
|
20240216,120000,900917150,29250,29250,29250,29250,1
|
|
20240216,115900,900887900,29250,29250,29250,29250,13
|
|
20240216,115800,900507650,29250,29250,29250,29200,40
|
|
20240216,115700,899338650,29250,29250,29250,29200,12
|
|
20240216,115600,898987700,29300,29300,29300,29300,7
|
|
20240216,115500,898782600,29250,29250,29250,29250,0
|
|
20240216,115400,898782600,29250,29200,29250,29200,7
|
|
20240216,115300,898577900,29200,29200,29200,29100,201
|
|
20240216,115200,892723700,29200,29250,29250,29200,19
|
|
20240216,115100,892168600,29250,29250,29300,29250,62
|
|
20240216,115000,890355000,29300,29250,29300,29250,14
|
|
20240216,114900,889944850,29250,29300,29300,29250,18
|
|
20240216,114800,889418000,29250,29250,29300,29250,21
|
|
20240216,114700,888803400,29300,29300,29300,29300,0
|
|
20240216,114600,888803400,29300,29250,29300,29250,58
|
|
20240216,114500,887106550,29250,29300,29300,29250,26
|
|
20240216,114400,886345750,29250,29300,29300,29250,8
|
|
20240216,114300,886111400,29300,29300,29300,29300,0
|
|
20240216,114200,886111400,29300,29300,29300,29300,6
|
|
20240216,114100,885935600,29250,29300,29300,29250,7
|
|
20240216,114000,885730550,29300,29300,29300,29300,7
|
|
20240216,113900,885525450,29250,29250,29250,29250,1
|
|
20240216,113800,885496200,29300,29250,29300,29250,273
|
|
20240216,113700,877502300,29250,29300,29300,29250,8
|
|
20240216,113600,877267950,29300,29300,29300,29300,8
|
|
20240216,113500,877033550,29250,29250,29250,29250,129
|
|
20240216,113400,873260300,29300,29250,29300,29250,150
|
|
20240216,113300,868872500,29300,29250,29300,29250,33
|
|
20240216,113200,867906900,29300,29350,29350,29300,166
|
|
20240216,113100,863035150,29300,29350,29350,29250,3
|
|
20240216,113000,862947250,29350,29300,29350,29300,133
|
|
20240216,112900,859043900,29250,29350,29350,29250,8
|
|
20240216,112800,858809300,29250,29250,29250,29250,1
|
|
20240216,112700,858780050,29350,29300,29350,29300,59
|
|
20240216,112600,857051000,29300,29250,29300,29250,11
|
|
20240216,112500,856728950,29250,29300,29300,29250,17
|
|
20240216,112400,856230900,29300,29300,29300,29300,77
|
|
20240216,112300,853974800,29400,29350,29400,29300,59
|
|
20240216,112200,852241950,29400,29350,29400,29350,365
|
|
20240216,112100,841528900,29400,29400,29400,29400,12
|
|
20240216,112000,841176100,29400,29400,29400,29400,116
|
|
20240216,111900,837765700,29400,29400,29450,29400,109
|
|
20240216,111800,834560750,29400,29450,29450,29400,296
|
|
20240216,111700,825848550,29450,29500,29500,29450,919
|
|
20240216,111600,798746450,29500,29450,29500,29350,528
|
|
20240216,111500,783197300,29500,29450,29500,29450,59
|
|
20240216,111400,781459450,29450,29400,29450,29400,206
|
|
20240216,111300,775392850,29450,29400,29450,29350,1340
|
|
20240216,111200,735968550,29350,29350,29350,29350,584
|
|
20240216,111100,718828150,29300,29350,29350,29300,78
|
|
20240216,111000,716539600,29300,29150,29300,29150,1626
|
|
20240216,110900,669002750,29150,29150,29150,29150,186
|
|
20240216,110800,663580850,29150,29100,29150,29100,45
|
|
20240216,110700,662269650,29100,29150,29150,29100,511
|
|
20240216,110600,647388500,29150,29100,29150,29100,711
|
|
20240216,110500,626698100,29100,29100,29100,29100,1
|
|
20240216,110400,626669000,29050,29050,29050,29050,4
|
|
20240216,110300,626552800,29050,29050,29050,29050,6
|
|
20240216,110200,626378500,29100,29150,29150,29100,80
|
|
20240216,110100,624050150,29150,29150,29150,29150,30
|
|
20240216,110000,623175650,29150,29100,29150,29100,79
|
|
20240216,105900,620876450,29100,29100,29100,29100,90
|
|
20240216,105800,618257450,29050,29000,29050,29000,159
|
|
20240216,105700,613641300,29050,29050,29050,29050,1
|
|
20240216,105600,613612250,29050,29000,29050,28900,62
|
|
20240216,105500,611813600,29050,29050,29050,29050,38
|
|
20240216,105400,610709700,29050,29050,29050,29050,6
|
|
20240216,105300,610535400,29050,29050,29050,29050,1
|
|
20240216,105200,610506350,29050,29050,29050,29050,7
|
|
20240216,105100,610303000,29050,29050,29100,29050,30
|
|
20240216,105000,609431200,29100,29100,29100,29100,6
|
|
20240216,104900,609256600,29100,29100,29100,29100,30
|
|
20240216,104800,608383600,29100,29100,29100,29100,8
|
|
20240216,104700,608150800,29100,29050,29100,29050,66
|
|
20240216,104600,606233200,29050,29050,29050,29050,7
|
|
20240216,104500,606029850,29050,29050,29050,29050,0
|
|
20240216,104400,606029850,29050,29050,29050,29050,10
|
|
20240216,104300,605739350,29050,28900,29100,28900,117
|
|
20240216,104200,602341500,29050,29050,29050,29050,7
|
|
20240216,104100,602138150,28900,28900,28900,28900,0
|
|
20240216,104000,602138150,28900,29100,29100,28850,379
|
|
20240216,103900,591159700,29100,28950,29100,28950,1599
|
|
20240216,103800,544768750,28950,28950,28950,28950,4
|
|
20240216,103700,544652950,28950,28950,28950,28950,6
|
|
20240216,103600,544479250,28900,28900,28900,28900,51
|
|
20240216,103500,543005350,28950,28950,28950,28950,6
|
|
20240216,103400,542831650,28950,28950,28950,28950,0
|
|
20240216,103300,542831650,28950,28950,28950,28900,476
|
|
20240216,103200,529063500,28950,28950,28950,28950,36
|
|
20240216,103100,528021300,28950,28950,28950,28950,26
|
|
20240216,103000,527268600,28900,29000,29000,28900,46
|
|
20240216,102900,525938200,29000,29000,29000,29000,7
|
|
20240216,102800,525735200,29000,29000,29000,29000,6
|
|
20240216,102700,525561200,29000,29000,29000,29000,6
|
|
20240216,102600,525387200,29000,29000,29000,29000,0
|
|
20240216,102500,525387200,29000,29000,29000,29000,98
|
|
20240216,102400,522545200,29000,29000,29000,29000,0
|
|
20240216,102300,522545200,29000,28950,29000,28950,6
|
|
20240216,102200,522371450,29000,29000,29000,29000,0
|
|
20240216,102100,522371450,29000,28850,29000,28850,290
|
|
20240216,102000,513981150,28900,28900,28900,28900,5
|
|
20240216,101900,513836650,28900,28900,28900,28900,0
|
|
20240216,101800,513836650,28900,28900,28900,28900,100
|
|
20240216,101700,510946650,28900,28950,28950,28900,185
|
|
20240216,101600,505600100,28950,28950,28950,28950,7
|
|
20240216,101500,505397450,28900,28900,28900,28900,2
|
|
20240216,101400,505339650,28900,28900,28900,28900,24
|
|
20240216,101300,504646050,28900,28900,28900,28900,384
|
|
20240216,101200,493548450,28950,28950,28950,28950,109
|
|
20240216,101100,490392900,29000,29000,29000,29000,10
|
|
20240216,101000,490102900,29000,29000,29000,29000,0
|
|
20240216,100900,490102900,29000,29000,29000,29000,1
|
|
20240216,100800,490073900,29000,29000,29000,29000,3
|
|
20240216,100700,489986900,28950,28950,28950,28950,49
|
|
20240216,100600,488568350,28950,29000,29000,28950,70
|
|
20240216,100500,486539700,28950,29000,29000,28950,55
|
|
20240216,100400,484944900,28950,29000,29000,28950,75
|
|
20240216,100300,482770050,29050,29000,29050,28950,360
|
|
20240216,100200,472329900,29000,28900,29000,28900,53
|
|
20240216,100100,470794300,29000,29000,29000,29000,1
|
|
20240216,100000,470765300,29000,28900,29000,28900,311
|
|
20240216,095900,461766300,28900,29000,29000,28900,110
|
|
20240216,095800,458586300,29000,29000,29000,29000,0
|
|
20240216,095700,458586300,29000,29000,29000,29000,200
|
|
20240216,095600,452786300,29000,29000,29050,28900,1152
|
|
20240216,095500,419397650,29000,29000,29000,29000,494
|
|
20240216,095400,405071650,29000,29000,29000,29000,208
|
|
20240216,095300,399039650,29000,29000,29000,29000,198
|
|
20240216,095200,393297650,29000,28900,29000,28900,36
|
|
20240216,095100,392253950,28900,28950,29050,28850,569
|
|
20240216,095000,375758950,29000,28850,29000,28850,15
|
|
20240216,094900,375324700,28850,28800,28850,28800,104
|
|
20240216,094800,372328700,28850,28850,28850,28850,10
|
|
20240216,094700,372040200,29000,28950,29000,28950,200
|
|
20240216,094600,366250150,28950,28950,28950,28950,0
|
|
20240216,094500,366250150,28950,28950,28950,28950,39
|
|
20240216,094400,365121100,28900,29050,29050,28900,1433
|
|
20240216,094300,323572550,29050,29050,29150,29000,371
|
|
20240216,094200,312791050,29000,29200,29200,29000,1597
|
|
20240216,094100,266313600,29150,29150,29200,29100,380
|
|
20240216,094000,255236500,29100,29100,29150,29100,94
|
|
20240216,093900,252497600,29100,29100,29100,29050,314
|
|
20240216,093800,243360250,29100,29000,29100,29000,449
|
|
20240216,093700,230331000,29000,29000,29050,29000,1147
|
|
20240216,093600,197062900,28950,28950,29000,28850,413
|
|
20240216,093500,185109850,28950,28850,28950,28850,15
|
|
20240216,093400,184676000,28850,28750,28950,28750,1740
|
|
20240216,093300,134472450,28750,28750,28750,28700,267
|
|
20240216,093200,126796250,28800,28700,28800,28700,707
|
|
20240216,093100,106446800,28700,28650,28750,28650,323
|
|
20240216,093000,97184550,28600,28550,28600,28550,154
|
|
20240216,092900,92782650,28550,28550,28550,28550,1
|
|
20240216,092800,92754100,28650,28650,28650,28650,0
|
|
20240216,092700,92754100,28650,28650,28650,28650,4
|
|
20240216,092600,92639500,28650,28650,28650,28650,21
|
|
20240216,092500,92037850,28650,28650,28650,28650,175
|
|
20240216,092400,87024100,28650,28650,28650,28650,44
|
|
20240216,092300,85763500,28550,28700,28700,28550,189
|
|
20240216,092200,80345150,28700,28550,28700,28550,656
|
|
20240216,092100,61574950,28600,28550,28600,28550,80
|
|
20240216,092000,59290500,28550,28500,28550,28500,92
|
|
20240216,091900,56668350,28550,28550,28550,28550,286
|
|
20240216,091800,48503050,28550,28550,28550,28550,25
|
|
20240216,091700,47789300,28550,28550,28550,28550,0
|
|
20240216,091600,47789300,28550,28500,28650,28500,221
|
|
20240216,091500,41481300,28500,28500,28500,28500,10
|
|
20240216,091400,41196300,28500,28500,28500,28500,0
|
|
20240216,091300,41196300,28500,28500,28500,28500,5
|
|
20240216,091200,41053800,28450,28450,28450,28450,0
|
|
20240216,091100,41053800,28450,28450,28450,28450,15
|
|
20240216,091000,40627050,28550,28550,28550,28550,2
|
|
20240216,090900,40569950,28400,28400,28400,28400,0
|
|
20240216,090800,40569950,28400,28400,28400,28400,0
|
|
20240216,090700,40569950,28400,28400,28400,28400,200
|
|
20240216,090600,34889950,28400,28400,28400,28400,1
|
|
20240216,090500,34861550,28350,28450,28450,28350,98
|
|
20240216,090400,32078550,28650,28600,28650,28600,500
|
|
20240216,090300,17766400,28600,28400,28600,28400,38
|
|
20240216,090200,16681200,28600,28600,28600,28600,9
|
|
20240216,090100,16423800,28600,28600,28600,28600,20
|
|
20240216,090000,15851800,28650,28400,28650,28400,558
|