587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184400,23381982650,38750,38750,38750,38750,21925
|
|
20240216,184300,23381982650,38750,38750,38750,38750,0
|
|
20240216,184200,23381982650,38750,38750,38750,38750,0
|
|
20240216,184100,23381982650,38750,38750,38750,38750,0
|
|
20240216,184000,23381982650,38750,38750,38750,38750,0
|
|
20240216,183900,23381982650,38750,38750,38750,38750,0
|
|
20240216,183800,23381982650,38750,38750,38750,38750,0
|
|
20240216,183700,23381982650,38750,38750,38750,38750,0
|
|
20240216,183600,23381982650,38750,38750,38750,38750,0
|
|
20240216,183500,23381982650,38750,38750,38750,38750,0
|
|
20240216,183400,23381982650,38750,38750,38750,38750,0
|
|
20240216,183300,23381982650,38750,38750,38750,38750,0
|
|
20240216,183200,23381982650,38750,38750,38750,38750,0
|
|
20240216,183100,23381982650,38750,38750,38750,38750,0
|
|
20240216,183000,23381982650,38750,38750,38750,38750,0
|
|
20240216,182900,23381982650,38750,38750,38750,38750,0
|
|
20240216,182800,23381982650,38750,38750,38750,38750,0
|
|
20240216,182700,23381982650,38750,38750,38750,38750,0
|
|
20240216,182600,23381982650,38750,38750,38750,38750,0
|
|
20240216,182500,23381982650,38750,38750,38750,38750,0
|
|
20240216,182400,23381982650,38750,38750,38750,38750,0
|
|
20240216,182300,23381982650,38750,38750,38750,38750,0
|
|
20240216,182200,23381982650,38750,38750,38750,38750,0
|
|
20240216,182100,23381982650,38750,38750,38750,38750,0
|
|
20240216,182000,23381982650,38750,38750,38750,38750,0
|
|
20240216,181900,23381982650,38750,38750,38750,38750,0
|
|
20240216,181800,23381982650,38750,38750,38750,38750,0
|
|
20240216,181700,23381982650,38750,38750,38750,38750,0
|
|
20240216,181600,23381982650,38750,38750,38750,38750,0
|
|
20240216,181500,23381982650,38750,38750,38750,38750,0
|
|
20240216,181400,23381982650,38750,38750,38750,38750,21925
|
|
20240216,181300,23381982650,38750,38750,38750,38750,0
|
|
20240216,181200,23381982650,38750,38750,38750,38750,0
|
|
20240216,181100,23381982650,38750,38750,38750,38750,0
|
|
20240216,181000,23381982650,38750,38750,38750,38750,0
|
|
20240216,180900,23381982650,38750,38750,38750,38750,0
|
|
20240216,180800,23381982650,38750,38750,38750,38750,0
|
|
20240216,180700,23381982650,38750,38750,38750,38750,0
|
|
20240216,180600,23381982650,38750,38750,38750,38750,0
|
|
20240216,180500,23381982650,38750,38750,38750,38750,0
|
|
20240216,180400,23381982650,38750,38750,38750,38750,0
|
|
20240216,180300,23381982650,38750,38750,38750,38750,0
|
|
20240216,180200,23381982650,38750,38750,38750,38750,0
|
|
20240216,180100,23381982650,38750,38750,38750,38750,0
|
|
20240216,180000,23381982650,38750,38750,38750,38750,0
|
|
20240216,175900,23381982650,38750,38750,38750,38750,0
|
|
20240216,175800,23381982650,38750,38750,38750,38750,0
|
|
20240216,175700,23381982650,38750,38750,38750,38750,0
|
|
20240216,175600,23381982650,38750,38750,38750,38750,0
|
|
20240216,175500,23381982650,38750,38750,38750,38750,0
|
|
20240216,175400,23381982650,38750,38750,38750,38750,0
|
|
20240216,175300,23381982650,38750,38750,38750,38750,0
|
|
20240216,175200,23381982650,38750,38750,38750,38750,0
|
|
20240216,175100,23381982650,38750,38750,38750,38750,0
|
|
20240216,175000,23381982650,38750,38750,38750,38750,0
|
|
20240216,174900,23381982650,38750,38750,38750,38750,0
|
|
20240216,174800,23381982650,38750,38750,38750,38750,0
|
|
20240216,174700,23381982650,38750,38750,38750,38750,0
|
|
20240216,174600,23381982650,38750,38750,38750,38750,0
|
|
20240216,174500,23381982650,38750,38750,38750,38750,0
|
|
20240216,174400,23381982650,38750,38750,38750,38750,21925
|
|
20240216,174300,23381982650,38750,38750,38750,38750,0
|
|
20240216,174200,23381982650,38750,38750,38750,38750,0
|
|
20240216,174100,23381982650,38750,38750,38750,38750,0
|
|
20240216,174000,23381982650,38750,38750,38750,38750,0
|
|
20240216,173900,23381982650,38750,38750,38750,38750,0
|
|
20240216,173800,23381982650,38750,38750,38750,38750,0
|
|
20240216,173700,23381982650,38750,38750,38750,38750,0
|
|
20240216,173600,23381982650,38750,38750,38750,38750,0
|
|
20240216,173500,23381982650,38750,38750,38750,38750,0
|
|
20240216,173400,23381982650,38750,38750,38750,38750,0
|
|
20240216,173300,23381982650,38750,38750,38750,38750,0
|
|
20240216,173200,23381982650,38750,38750,38750,38750,0
|
|
20240216,173100,23381982650,38750,38750,38750,38750,0
|
|
20240216,173000,23381982650,38750,38750,38750,38750,0
|
|
20240216,172900,23381982650,38750,38750,38750,38750,0
|
|
20240216,172800,23381982650,38750,38750,38750,38750,0
|
|
20240216,172700,23381982650,38750,38750,38750,38750,0
|
|
20240216,172600,23381982650,38750,38750,38750,38750,0
|
|
20240216,172500,23381982650,38750,38750,38750,38750,0
|
|
20240216,172400,23381982650,38750,38750,38750,38750,0
|
|
20240216,172300,23381982650,38750,38750,38750,38750,0
|
|
20240216,172200,23381982650,38750,38750,38750,38750,0
|
|
20240216,172100,23381982650,38750,38750,38750,38750,0
|
|
20240216,172000,23381982650,38750,38750,38750,38750,0
|
|
20240216,171900,23381982650,38750,38750,38750,38750,0
|
|
20240216,171800,23381982650,38750,38750,38750,38750,0
|
|
20240216,171700,23381982650,38750,38750,38750,38750,0
|
|
20240216,171600,23381982650,38750,38750,38750,38750,0
|
|
20240216,171500,23381982650,38750,38750,38750,38750,0
|
|
20240216,171400,23381982650,38750,38750,38750,38750,21925
|
|
20240216,171300,23381982650,38750,38750,38750,38750,0
|
|
20240216,171200,23381982650,38750,38750,38750,38750,0
|
|
20240216,171100,23381982650,38750,38750,38750,38750,0
|
|
20240216,171000,23381982650,38750,38750,38750,38750,0
|
|
20240216,170900,23381982650,38750,38750,38750,38750,0
|
|
20240216,170800,23381982650,38750,38750,38750,38750,0
|
|
20240216,170700,23381982650,38750,38750,38750,38750,0
|
|
20240216,170600,23381982650,38750,38750,38750,38750,0
|
|
20240216,170500,23381982650,38750,38750,38750,38750,0
|
|
20240216,170400,23381982650,38750,38750,38750,38750,0
|
|
20240216,170300,23381982650,38750,38750,38750,38750,0
|
|
20240216,170200,23381982650,38750,38750,38750,38750,0
|
|
20240216,170100,23381982650,38750,38750,38750,38750,0
|
|
20240216,170000,23381982650,38750,38750,38750,38750,0
|
|
20240216,165900,23381982650,38750,38750,38750,38750,0
|
|
20240216,165800,23381982650,38750,38750,38750,38750,0
|
|
20240216,165700,23381982650,38750,38750,38750,38750,0
|
|
20240216,165600,23381982650,38750,38750,38750,38750,0
|
|
20240216,165500,23381982650,38750,38750,38750,38750,0
|
|
20240216,165400,23381982650,38750,38750,38750,38750,0
|
|
20240216,165300,23381982650,38750,38750,38750,38750,0
|
|
20240216,165200,23381982650,38750,38750,38750,38750,0
|
|
20240216,165100,23381982650,38750,38750,38750,38750,0
|
|
20240216,165000,23381982650,38750,38750,38750,38750,0
|
|
20240216,164900,23381982650,38750,38750,38750,38750,0
|
|
20240216,164800,23381982650,38750,38750,38750,38750,0
|
|
20240216,164700,23381982650,38750,38750,38750,38750,0
|
|
20240216,164600,23381982650,38750,38750,38750,38750,0
|
|
20240216,164500,23381982650,38750,38750,38750,38750,0
|
|
20240216,164400,23381982650,38750,38750,38750,38750,21925
|
|
20240216,164300,23381982650,38750,38750,38750,38750,0
|
|
20240216,164200,23381982650,38750,38750,38750,38750,0
|
|
20240216,164100,23381982650,38750,38750,38750,38750,0
|
|
20240216,164000,23381982650,38750,38750,38750,38750,0
|
|
20240216,163900,23381982650,38750,38750,38750,38750,0
|
|
20240216,163800,23381982650,38750,38750,38750,38750,0
|
|
20240216,163700,23381982650,38750,38750,38750,38750,0
|
|
20240216,163600,23381982650,38750,38750,38750,38750,0
|
|
20240216,163500,23381982650,38750,38750,38750,38750,0
|
|
20240216,163400,23381982650,38750,38750,38750,38750,0
|
|
20240216,163300,23381982650,38750,38750,38750,38750,0
|
|
20240216,163200,23381982650,38750,38750,38750,38750,0
|
|
20240216,163100,23381982650,38750,38750,38750,38750,0
|
|
20240216,163000,23381982650,38750,38750,38750,38750,0
|
|
20240216,162900,23381982650,38750,38750,38750,38750,0
|
|
20240216,162800,23381982650,38750,38750,38750,38750,0
|
|
20240216,162700,23381982650,38750,38750,38750,38750,0
|
|
20240216,162600,23381982650,38750,38750,38750,38750,0
|
|
20240216,162500,23381982650,38750,38750,38750,38750,0
|
|
20240216,162400,23381982650,38750,38750,38750,38750,0
|
|
20240216,162300,23381982650,38750,38750,38750,38750,0
|
|
20240216,162200,23381982650,38750,38750,38750,38750,0
|
|
20240216,162100,23381982650,38750,38750,38750,38750,0
|
|
20240216,162000,23381982650,38750,38750,38750,38750,0
|
|
20240216,161900,23381982650,38750,38750,38750,38750,0
|
|
20240216,161800,23381982650,38750,38750,38750,38750,0
|
|
20240216,161700,23381982650,38750,38750,38750,38750,0
|
|
20240216,161600,23381982650,38750,38750,38750,38750,0
|
|
20240216,161500,23381982650,38750,38750,38750,38750,0
|
|
20240216,161400,23381982650,38750,38750,38750,38750,21925
|
|
20240216,161300,23381982650,38750,38750,38750,38750,0
|
|
20240216,161200,23381982650,38750,38750,38750,38750,0
|
|
20240216,161100,23381982650,38750,38750,38750,38750,0
|
|
20240216,161000,23381982650,38750,38750,38750,38750,0
|
|
20240216,160900,23381982650,38750,38750,38750,38750,0
|
|
20240216,160800,23381982650,38750,38750,38750,38750,0
|
|
20240216,160700,23381982650,38750,38750,38750,38750,0
|
|
20240216,160600,23381982650,38750,38750,38750,38750,0
|
|
20240216,160500,23381982650,38750,38750,38750,38750,0
|
|
20240216,160400,23381982650,38750,38750,38750,38750,0
|
|
20240216,160300,23381982650,38750,38750,38750,38750,0
|
|
20240216,160200,23381982650,38750,38750,38750,38750,0
|
|
20240216,160100,23381982650,38750,38750,38750,38750,0
|
|
20240216,160000,23381982650,38750,38750,38750,38750,0
|
|
20240216,155900,23381982650,38750,38750,38750,38750,0
|
|
20240216,155800,23381982650,38750,38750,38750,38750,0
|
|
20240216,155700,23381982650,38750,38750,38750,38750,0
|
|
20240216,155600,23381982650,38750,38750,38750,38750,0
|
|
20240216,155500,23381982650,38750,38750,38750,38750,0
|
|
20240216,155400,23381982650,38750,38750,38750,38750,0
|
|
20240216,155300,23381982650,38750,38750,38750,38750,0
|
|
20240216,155200,23381982650,38750,38750,38750,38750,0
|
|
20240216,155100,23381982650,38750,38750,38750,38750,0
|
|
20240216,155000,23381982650,38750,38750,38750,38750,0
|
|
20240216,154900,23381982650,38750,38750,38750,38750,0
|
|
20240216,154800,23381982650,38750,38750,38750,38750,0
|
|
20240216,154700,23381982650,38750,38750,38750,38750,0
|
|
20240216,154600,23381982650,38750,38750,38750,38750,0
|
|
20240216,154500,23381982650,38750,38750,38750,38750,0
|
|
20240216,154400,23381982650,38750,38750,38750,38750,21925
|
|
20240216,154300,23381982650,38750,38750,38750,38750,0
|
|
20240216,154200,23381982650,38750,38750,38750,38750,0
|
|
20240216,154100,23381982650,38750,38750,38750,38750,0
|
|
20240216,154000,23381982650,38750,38750,38750,38750,0
|
|
20240216,153900,23381982650,38750,38750,38750,38750,0
|
|
20240216,153800,23381982650,38750,38750,38750,38750,0
|
|
20240216,153700,23381982650,38750,38750,38750,38750,0
|
|
20240216,153600,23381982650,38750,38750,38750,38750,0
|
|
20240216,153500,23381982650,38750,38750,38750,38750,0
|
|
20240216,153400,23381982650,38750,38750,38750,38750,0
|
|
20240216,153300,23381982650,38750,38750,38750,38750,0
|
|
20240216,153200,23381982650,38750,38750,38750,38750,0
|
|
20240216,153100,23381982650,38750,38750,38750,38750,0
|
|
20240216,153000,23381982650,38750,38750,38750,38750,21925
|
|
20240216,152900,22532388900,38650,38650,38650,38650,0
|
|
20240216,152800,22532388900,38650,38650,38650,38650,0
|
|
20240216,152700,22532388900,38650,38650,38650,38650,0
|
|
20240216,152600,22532388900,38650,38650,38650,38650,0
|
|
20240216,152500,22532388900,38650,38650,38650,38650,0
|
|
20240216,152400,22532388900,38650,38650,38650,38650,0
|
|
20240216,152300,22532388900,38650,38650,38650,38650,0
|
|
20240216,152200,22532388900,38650,38650,38650,38650,0
|
|
20240216,152100,22532388900,38650,38650,38650,38650,0
|
|
20240216,152000,22532388900,38650,38650,38650,38650,0
|
|
20240216,151900,22532388900,38650,38550,38650,38550,2780
|
|
20240216,151800,22425131650,38550,38550,38600,38500,1462
|
|
20240216,151700,22368770700,38600,38600,38600,38550,1243
|
|
20240216,151600,22320836350,38550,38600,38600,38550,1583
|
|
20240216,151500,22259802350,38600,38600,38600,38550,3021
|
|
20240216,151400,22143319750,38550,38550,38600,38550,531
|
|
20240216,151300,22122835000,38550,38650,38650,38550,1014
|
|
20240216,151200,22083712400,38650,38700,38700,38600,642
|
|
20240216,151100,22058893500,38650,38600,38700,38600,1499
|
|
20240216,151000,22000963800,38650,38650,38650,38600,616
|
|
20240216,150900,21977160400,38600,38600,38700,38550,448
|
|
20240216,150800,21959851350,38600,38700,38700,38600,5400
|
|
20240216,150700,21751187550,38650,38650,38700,38650,512
|
|
20240216,150600,21731385550,38700,38700,38750,38650,621
|
|
20240216,150500,21707353250,38750,38700,38750,38650,1298
|
|
20240216,150400,21657120600,38700,38700,38700,38650,1330
|
|
20240216,150300,21605684850,38700,38700,38700,38650,1016
|
|
20240216,150200,21566407750,38700,38650,38700,38600,783
|
|
20240216,150100,21536152600,38650,38700,38700,38600,1004
|
|
20240216,150000,21497335200,38650,38650,38650,38600,713
|
|
20240216,145900,21469793050,38650,38550,38650,38550,1611
|
|
20240216,145800,21407577700,38600,38500,38600,38500,4799
|
|
20240216,145700,21222424450,38500,38550,38600,38500,1007
|
|
20240216,145600,21183594200,38550,38600,38600,38550,2101
|
|
20240216,145500,21102596250,38600,38550,38600,38500,15163
|
|
20240216,145400,20518632850,38550,38500,38600,38500,1813
|
|
20240216,145300,20448749050,38550,38500,38550,38500,390
|
|
20240216,145200,20433722500,38550,38550,38550,38500,750
|
|
20240216,145100,20404819450,38550,38550,38550,38500,2283
|
|
20240216,145000,20316816300,38600,38600,38600,38550,535
|
|
20240216,144900,20296183600,38550,38550,38550,38500,1681
|
|
20240216,144800,20231408500,38550,38500,38600,38500,1205
|
|
20240216,144700,20184968250,38500,38550,38600,38500,4981
|
|
20240216,144600,19992960400,38550,38600,38600,38550,3015
|
|
20240216,144500,19876728000,38550,38600,38600,38550,326
|
|
20240216,144400,19864155950,38600,38600,38600,38550,1211
|
|
20240216,144300,19817469600,38550,38550,38600,38550,471
|
|
20240216,144200,19799289350,38550,38600,38600,38550,368
|
|
20240216,144100,19785094150,38600,38600,38600,38550,1465
|
|
20240216,144000,19728598850,38600,38600,38600,38550,1478
|
|
20240216,143900,19671591900,38600,38600,38600,38550,333
|
|
20240216,143800,19658744300,38550,38550,38600,38550,226
|
|
20240216,143700,19650023700,38600,38550,38600,38550,249
|
|
20240216,143600,19640417000,38550,38550,38650,38550,9197
|
|
20240216,143500,19285860050,38600,38600,38650,38550,1084
|
|
20240216,143400,19244013950,38600,38600,38600,38550,627
|
|
20240216,143300,19219815700,38600,38600,38600,38550,818
|
|
20240216,143200,19188266250,38550,38600,38650,38550,662
|
|
20240216,143100,19162724900,38600,38650,38650,38600,948
|
|
20240216,143000,19126125550,38600,38550,38650,38550,814
|
|
20240216,142900,19094706100,38600,38650,38650,38550,6952
|
|
20240216,142800,18826372250,38650,38650,38650,38600,2657
|
|
20240216,142700,18723791900,38650,38600,38650,38600,1379
|
|
20240216,142600,18670544150,38650,38700,38700,38600,2096
|
|
20240216,142500,18589573650,38650,38700,38700,38650,1164
|
|
20240216,142400,18544579700,38700,38750,38750,38650,1789
|
|
20240216,142300,18475360900,38750,38750,38750,38700,1419
|
|
20240216,142200,18420396450,38750,38750,38750,38700,431
|
|
20240216,142100,18403707450,38700,38750,38750,38700,230
|
|
20240216,142000,18394798250,38700,38750,38750,38700,626
|
|
20240216,141900,18370549550,38750,38750,38750,38700,477
|
|
20240216,141800,18352072200,38750,38750,38750,38700,519
|
|
20240216,141700,18331972100,38750,38750,38750,38700,610
|
|
20240216,141600,18308338350,38750,38700,38750,38700,652
|
|
20240216,141500,18283098050,38700,38750,38750,38700,236
|
|
20240216,141400,18273954850,38750,38750,38750,38700,769
|
|
20240216,141300,18244190350,38700,38750,38750,38700,305
|
|
20240216,141200,18232377850,38750,38700,38750,38700,496
|
|
20240216,141100,18213177350,38700,38750,38750,38650,10461
|
|
20240216,141000,17808680500,38750,38700,38750,38700,374
|
|
20240216,140900,17794195150,38750,38750,38750,38700,1344
|
|
20240216,140800,17742168750,38700,38750,38750,38700,625
|
|
20240216,140700,17717962350,38750,38750,38750,38700,530
|
|
20240216,140600,17697429600,38750,38700,38750,38700,701
|
|
20240216,140500,17670283400,38750,38700,38750,38700,555
|
|
20240216,140400,17648784250,38700,38800,38800,38700,2448
|
|
20240216,140300,17553930750,38750,38750,38800,38750,480
|
|
20240216,140200,17535326400,38750,38800,38800,38750,533
|
|
20240216,140100,17514666150,38750,38750,38800,38750,250
|
|
20240216,140000,17504970850,38750,38800,38800,38750,831
|
|
20240216,135900,17472759250,38750,38750,38800,38700,743
|
|
20240216,135800,17443970100,38700,38700,38750,38700,845
|
|
20240216,135700,17411250250,38750,38750,38750,38700,1536
|
|
20240216,135600,17351754750,38750,38750,38750,38700,551
|
|
20240216,135500,17330409500,38750,38700,38750,38700,428
|
|
20240216,135400,17313844250,38700,38750,38750,38700,115
|
|
20240216,135300,17309392600,38750,38750,38800,38750,729
|
|
20240216,135200,17281137450,38750,38700,38750,38700,1000
|
|
20240216,135100,17242398650,38750,38700,38750,38700,1010
|
|
20240216,135000,17203287950,38700,38750,38750,38700,478
|
|
20240216,134900,17184779800,38700,38750,38750,38700,2157
|
|
20240216,134800,17101300100,38750,38700,38750,38700,754
|
|
20240216,134700,17072117700,38700,38750,38800,38700,3107
|
|
20240216,134600,16951759850,38750,38750,38800,38750,362
|
|
20240216,134500,16937732100,38800,38800,38850,38750,381
|
|
20240216,134400,16922947050,38850,38800,38850,38750,695
|
|
20240216,134300,16895986600,38800,38800,38800,38750,686
|
|
20240216,134200,16869370650,38800,38900,38900,38800,1863
|
|
20240216,134100,16797030400,38850,38900,38900,38850,460
|
|
20240216,134000,16779157600,38850,38800,38900,38800,1212
|
|
20240216,133900,16732077950,38800,38800,38850,38800,523
|
|
20240216,133800,16711782150,38800,38850,38850,38800,129
|
|
20240216,133700,16706771750,38850,38900,38900,38800,797
|
|
20240216,133600,16675816400,38850,38800,38900,38800,587
|
|
20240216,133500,16653012850,38800,38850,38900,38800,857
|
|
20240216,133400,16619725850,38850,38850,38900,38800,1283
|
|
20240216,133300,16569877650,38850,38750,38850,38750,4042
|
|
20240216,133200,16413000100,38800,38750,38800,38700,1581
|
|
20240216,133100,16351741900,38750,38750,38750,38700,647
|
|
20240216,133000,16326688300,38750,38700,38750,38650,383
|
|
20240216,132900,16311870650,38650,38700,38750,38650,611
|
|
20240216,132800,16288244600,38700,38650,38750,38650,500
|
|
20240216,132700,16268901550,38650,38700,38700,38650,250
|
|
20240216,132600,16259231250,38700,38650,38700,38650,1295
|
|
20240216,132500,16209133800,38650,38700,38700,38650,154
|
|
20240216,132400,16203179650,38700,38650,38700,38650,442
|
|
20240216,132300,16186092350,38650,38650,38700,38650,971
|
|
20240216,132200,16148560800,38700,38700,38700,38650,376
|
|
20240216,132100,16134026200,38700,38650,38700,38650,1259
|
|
20240216,132000,16085364200,38700,38650,38700,38650,371
|
|
20240216,131900,16071022950,38650,38700,38700,38650,371
|
|
20240216,131800,16056679150,38700,38650,38700,38650,74
|
|
20240216,131700,16053818300,38650,38700,38700,38650,342
|
|
20240216,131600,16040596500,38700,38650,38700,38650,157
|
|
20240216,131500,16034525800,38650,38650,38700,38650,604
|
|
20240216,131400,16011180050,38650,38700,38700,38650,106
|
|
20240216,131300,16007079550,38700,38700,38700,38650,778
|
|
20240216,131200,15977007450,38700,38700,38750,38650,231
|
|
20240216,131100,15968071200,38700,38700,38750,38700,785
|
|
20240216,131000,15937690700,38700,38600,38700,38600,1568
|
|
20240216,130900,15877089150,38650,38600,38650,38600,445
|
|
20240216,130800,15859910200,38600,38600,38650,38600,344
|
|
20240216,130700,15846630200,38600,38650,38650,38600,487
|
|
20240216,130600,15827829750,38600,38600,38650,38600,385
|
|
20240216,130500,15812966000,38600,38650,38650,38600,360
|
|
20240216,130400,15799069300,38650,38600,38650,38550,1528
|
|
20240216,130300,15740104800,38600,38600,38650,38600,72
|
|
20240216,130200,15737324500,38600,38600,38650,38600,753
|
|
20240216,130100,15708254100,38550,38600,38600,38550,1082
|
|
20240216,130000,15666509600,38600,38600,38650,38600,1023
|
|
20240216,125900,15627018350,38600,38650,38650,38600,2369
|
|
20240216,125800,15535570300,38650,38600,38650,38600,761
|
|
20240216,125700,15506189350,38650,38650,38650,38600,451
|
|
20240216,125600,15488778000,38600,38650,38700,38600,1555
|
|
20240216,125500,15428676550,38700,38650,38700,38650,830
|
|
20240216,125400,15396591050,38650,38700,38700,38650,254
|
|
20240216,125300,15386770900,38650,38650,38700,38650,735
|
|
20240216,125200,15358361600,38650,38650,38700,38650,666
|
|
20240216,125100,15332602400,38650,38650,38700,38650,435
|
|
20240216,125000,15315785050,38650,38650,38700,38600,748
|
|
20240216,124900,15286887150,38650,38650,38700,38600,544
|
|
20240216,124800,15265872550,38650,38650,38700,38600,747
|
|
20240216,124700,15237014150,38700,38700,38700,38650,512
|
|
20240216,124600,15217219150,38650,38700,38700,38650,754
|
|
20240216,124500,15188057650,38650,38750,38750,38650,549
|
|
20240216,124400,15166811100,38750,38650,38750,38600,1402
|
|
20240216,124300,15112584350,38650,38600,38650,38600,699
|
|
20240216,124200,15085588550,38600,38600,38600,38550,1437
|
|
20240216,124100,15030132700,38600,38550,38600,38550,503
|
|
20240216,124000,15010734150,38600,38550,38600,38550,974
|
|
20240216,123900,14973179300,38600,38600,38600,38550,669
|
|
20240216,123800,14947372450,38600,38600,38600,38550,968
|
|
20240216,123700,14910043750,38600,38650,38650,38550,1113
|
|
20240216,123600,14867073800,38650,38600,38650,38600,154
|
|
20240216,123500,14861127000,38650,38650,38650,38600,1209
|
|
20240216,123400,14814440100,38650,38650,38650,38600,331
|
|
20240216,123300,14801659900,38600,38600,38650,38600,455
|
|
20240216,123200,14784089850,38600,38650,38650,38600,565
|
|
20240216,123100,14762277750,38650,38650,38650,38600,566
|
|
20240216,123000,14740421200,38600,38600,38650,38600,274
|
|
20240216,122900,14729843650,38600,38600,38600,38600,1295
|
|
20240216,122800,14679856650,38600,38650,38650,38600,600
|
|
20240216,122700,14656696450,38650,38600,38650,38600,226
|
|
20240216,122600,14647968550,38600,38600,38650,38550,1833
|
|
20240216,122500,14577233350,38650,38600,38650,38600,487
|
|
20240216,122400,14558433550,38600,38600,38650,38550,738
|
|
20240216,122300,14529950350,38600,38600,38650,38550,1581
|
|
20240216,122200,14468938550,38600,38650,38700,38600,540
|
|
20240216,122100,14448085150,38650,38650,38650,38600,1036
|
|
20240216,122000,14408089850,38600,38650,38700,38600,4687
|
|
20240216,121900,14227032450,38650,38650,38700,38650,1340
|
|
20240216,121800,14175221050,38650,38700,38750,38650,2000
|
|
20240216,121700,14097825100,38700,38650,38700,38650,3287
|
|
20240216,121600,13970644600,38650,38650,38700,38650,316
|
|
20240216,121500,13958429500,38650,38650,38700,38600,1009
|
|
20240216,121400,13919432750,38650,38700,38700,38650,773
|
|
20240216,121300,13889555250,38700,38650,38700,38650,1012
|
|
20240216,121200,13850437850,38650,38650,38650,38600,763
|
|
20240216,121100,13820955000,38650,38600,38700,38600,1578
|
|
20240216,121000,13759976100,38650,38650,38700,38650,1405
|
|
20240216,120900,13705667550,38650,38650,38700,38650,2312
|
|
20240216,120800,13616280750,38600,38650,38700,38600,2481
|
|
20240216,120700,13520396150,38650,38600,38650,38600,1460
|
|
20240216,120600,13464029450,38550,38600,38600,38550,965
|
|
20240216,120500,13426806050,38550,38600,38600,38550,526
|
|
20240216,120400,13406523250,38550,38550,38600,38500,1720
|
|
20240216,120300,13340216600,38550,38600,38600,38500,2282
|
|
20240216,120200,13252228200,38550,38550,38600,38550,647
|
|
20240216,120100,13227284100,38550,38550,38600,38500,2758
|
|
20240216,120000,13120982700,38550,38500,38550,38500,1861
|
|
20240216,115900,13049325850,38550,38500,38550,38500,907
|
|
20240216,115800,13014393800,38500,38550,38550,38500,558
|
|
20240216,115700,12992899950,38550,38550,38600,38500,1028
|
|
20240216,115600,12953280550,38600,38550,38600,38500,812
|
|
20240216,115500,12921988350,38550,38550,38550,38500,1591
|
|
20240216,115400,12860670550,38550,38550,38600,38550,798
|
|
20240216,115300,12829888900,38600,38600,38650,38550,2175
|
|
20240216,115200,12745948450,38600,38550,38600,38500,5204
|
|
20240216,115100,12545312700,38500,38550,38550,38500,1307
|
|
20240216,115000,12494969250,38550,38550,38550,38500,2372
|
|
20240216,114900,12403628100,38500,38600,38650,38450,25057
|
|
20240216,114800,11438242200,38650,38650,38650,38600,1945
|
|
20240216,114700,11363141450,38650,38700,38700,38600,1960
|
|
20240216,114600,11287412900,38650,38700,38700,38650,3019
|
|
20240216,114500,11170721650,38650,38750,38750,38650,7385
|
|
20240216,114400,10885016950,38750,38750,38750,38700,1448
|
|
20240216,114300,10828967600,38750,38750,38750,38700,1202
|
|
20240216,114200,10782406800,38750,38700,38750,38700,838
|
|
20240216,114100,10749958700,38750,38700,38750,38700,1111
|
|
20240216,114000,10706956400,38700,38750,38750,38700,1086
|
|
20240216,113900,10664885200,38750,38750,38800,38700,2458
|
|
20240216,113800,10569639650,38750,38750,38800,38750,790
|
|
20240216,113700,10539017350,38750,38750,38750,38700,1058
|
|
20240216,113600,10498032100,38750,38750,38750,38700,922
|
|
20240216,113500,10462312150,38700,38750,38800,38700,1858
|
|
20240216,113400,10390334700,38800,38750,38800,38700,1376
|
|
20240216,113300,10337032500,38750,38700,38750,38700,2540
|
|
20240216,113200,10238662000,38700,38750,38800,38700,1918
|
|
20240216,113100,10164335450,38750,38750,38800,38700,3740
|
|
20240216,113000,10019415000,38800,38750,38800,38700,2627
|
|
20240216,112900,9917644800,38750,38750,38750,38700,1154
|
|
20240216,112800,9872946100,38750,38800,38800,38700,1699
|
|
20240216,112700,9807096250,38800,38750,38800,38750,1016
|
|
20240216,112600,9767722200,38800,38750,38800,38750,921
|
|
20240216,112500,9732017700,38750,38800,38850,38700,5437
|
|
20240216,112400,9521263850,38800,38850,38850,38750,3721
|
|
20240216,112300,9376912550,38850,38850,38900,38800,2324
|
|
20240216,112200,9286669150,38800,38850,38900,38800,5004
|
|
20240216,112100,9092388300,38850,38900,38950,38850,5463
|
|
20240216,112000,8879999550,38900,38900,38950,38900,1512
|
|
20240216,111900,8821168100,38900,38950,39000,38900,5290
|
|
20240216,111800,8615326950,39000,39000,39050,38950,14281
|
|
20240216,111700,8058472100,39050,39050,39100,39000,8528
|
|
20240216,111600,7725460850,39100,39100,39150,39050,421
|
|
20240216,111500,7709001950,39050,39150,39150,39050,3222
|
|
20240216,111400,7583015750,39150,39200,39200,39100,7727
|
|
20240216,111300,7280751500,39200,39200,39200,39150,2285
|
|
20240216,111200,7191289850,39200,39250,39250,39150,1865
|
|
20240216,111100,7118198100,39250,39200,39300,39200,550
|
|
20240216,111000,7096634600,39250,39200,39250,39200,610
|
|
20240216,110900,7072705250,39200,39250,39250,39200,547
|
|
20240216,110800,7051254050,39250,39300,39300,39200,132
|
|
20240216,110700,7046075600,39300,39250,39300,39200,241
|
|
20240216,110600,7036615550,39250,39300,39300,39250,1152
|
|
20240216,110500,6991378900,39300,39300,39300,39250,226
|
|
20240216,110400,6982499800,39300,39300,39350,39250,1445
|
|
20240216,110300,6925721150,39350,39300,39350,39250,331
|
|
20240216,110200,6912712800,39300,39250,39300,39250,1292
|
|
20240216,110100,6862001150,39200,39250,39250,39150,541
|
|
20240216,110000,6840793200,39200,39150,39200,39150,2157
|
|
20240216,105900,6756242250,39200,39200,39200,39150,669
|
|
20240216,105800,6730031050,39150,39200,39200,39150,323
|
|
20240216,105700,6717372700,39150,39200,39200,39150,2382
|
|
20240216,105600,6624111300,39200,39200,39200,39150,193
|
|
20240216,105500,6616549450,39200,39100,39200,39100,1336
|
|
20240216,105400,6564244550,39150,39100,39150,39100,369
|
|
20240216,105300,6549806650,39150,39150,39150,39100,556
|
|
20240216,105200,6528059200,39150,39200,39200,39150,2698
|
|
20240216,105100,6422430150,39200,39150,39200,39150,196
|
|
20240216,105000,6414750250,39200,39200,39200,39150,128
|
|
20240216,104900,6409735200,39200,39150,39200,39150,382
|
|
20240216,104800,6394775050,39150,39200,39200,39150,190
|
|
20240216,104700,6387334350,39150,39150,39200,39150,329
|
|
20240216,104600,6374451150,39150,39200,39200,39150,1538
|
|
20240216,104500,6314206500,39200,39200,39200,39150,337
|
|
20240216,104400,6301004950,39150,39150,39200,39150,333
|
|
20240216,104300,6287967400,39150,39150,39200,39150,434
|
|
20240216,104200,6270973600,39200,39150,39200,39150,342
|
|
20240216,104100,6257581000,39200,39200,39200,39150,155
|
|
20240216,104000,6251506850,39150,39200,39200,39150,786
|
|
20240216,103900,6220726950,39150,39250,39250,39150,1517
|
|
20240216,103800,6161260950,39250,39150,39250,39150,1925
|
|
20240216,103700,6085796700,39200,39200,39250,39150,2580
|
|
20240216,103600,5984660650,39250,39250,39300,39200,2261
|
|
20240216,103500,5895917200,39300,39300,39300,39250,278
|
|
20240216,103400,5884995950,39300,39300,39350,39250,1360
|
|
20240216,103300,5831548300,39300,39350,39350,39250,718
|
|
20240216,103200,5803338950,39350,39400,39400,39300,2436
|
|
20240216,103100,5707569500,39350,39350,39400,39350,266
|
|
20240216,103000,5697100300,39350,39350,39400,39300,465
|
|
20240216,102900,5678804650,39350,39350,39400,39350,613
|
|
20240216,102800,5654681700,39400,39400,39400,39350,621
|
|
20240216,102700,5630214700,39350,39350,39400,39350,84
|
|
20240216,102600,5626908000,39350,39350,39400,39300,397
|
|
20240216,102500,5611285900,39350,39300,39350,39300,779
|
|
20240216,102400,5580635850,39300,39350,39350,39300,263
|
|
20240216,102300,5570288150,39350,39350,39400,39350,924
|
|
20240216,102200,5533927550,39350,39350,39400,39350,243
|
|
20240216,102100,5524364600,39400,39400,39450,39350,339
|
|
20240216,102000,5511007600,39400,39450,39450,39400,540
|
|
20240216,101900,5489728650,39450,39450,39450,39400,317
|
|
20240216,101800,5477235450,39450,39500,39500,39400,647
|
|
20240216,101700,5451707150,39450,39450,39500,39400,679
|
|
20240216,101600,5424926500,39500,39350,39500,39350,1424
|
|
20240216,101500,5368813750,39350,39350,39400,39350,147
|
|
20240216,101400,5363028900,39350,39400,39400,39300,822
|
|
20240216,101300,5330694600,39350,39350,39400,39350,237
|
|
20240216,101200,5321364450,39350,39350,39400,39350,134
|
|
20240216,101100,5316088950,39350,39400,39400,39350,391
|
|
20240216,101000,5300688450,39400,39350,39400,39350,198
|
|
20240216,100900,5292893050,39350,39350,39400,39350,1448
|
|
20240216,100800,5235914150,39350,39350,39400,39350,138
|
|
20240216,100700,5230478450,39400,39350,39400,39350,338
|
|
20240216,100600,5217164550,39400,39400,39400,39350,451
|
|
20240216,100500,5199407850,39400,39200,39400,39200,1636
|
|
20240216,100400,5135126650,39250,39200,39250,39200,395
|
|
20240216,100300,5119629600,39200,39200,39200,39150,958
|
|
20240216,100200,5082079650,39150,39200,39200,39150,1155
|
|
20240216,100100,5036852350,39200,39150,39200,39150,1674
|
|
20240216,100000,4971294250,39200,39150,39200,39150,919
|
|
20240216,095900,4935275250,39200,39200,39200,39150,571
|
|
20240216,095800,4912916650,39150,39150,39200,39150,1849
|
|
20240216,095700,4840520550,39100,39150,39150,39100,224
|
|
20240216,095600,4831759850,39100,39100,39150,39100,794
|
|
20240216,095500,4800711250,39100,39100,39150,39100,1648
|
|
20240216,095400,4736274250,39100,39100,39150,39100,628
|
|
20240216,095300,4711718550,39150,39150,39150,39100,376
|
|
20240216,095200,4697008000,39150,39150,39150,39100,490
|
|
20240216,095100,4677833150,39150,39150,39150,39100,1794
|
|
20240216,095000,4607664650,39150,39150,39150,39100,869
|
|
20240216,094900,4573666100,39150,39100,39200,39100,1175
|
|
20240216,094800,4527695450,39150,39150,39200,39100,1441
|
|
20240216,094700,4471276200,39150,39150,39200,39100,1184
|
|
20240216,094600,4424929500,39200,39150,39200,39100,3113
|
|
20240216,094500,4303144300,39150,39150,39150,39100,1391
|
|
20240216,094400,4248695700,39150,39200,39200,39150,2207
|
|
20240216,094300,4162289250,39150,39200,39250,39150,2858
|
|
20240216,094200,4050291650,39250,39300,39350,39200,7015
|
|
20240216,094100,3775053450,39300,39350,39350,39300,911
|
|
20240216,094000,3739249200,39300,39300,39350,39250,1738
|
|
20240216,093900,3670972950,39250,39300,39300,39250,2295
|
|
20240216,093800,3580883150,39300,39300,39350,39250,1166
|
|
20240216,093700,3535076000,39300,39400,39400,39250,5314
|
|
20240216,093600,3326124450,39350,39400,39400,39350,726
|
|
20240216,093500,3297531900,39400,39400,39400,39350,350
|
|
20240216,093400,3283752100,39400,39400,39450,39350,4035
|
|
20240216,093300,3124723050,39400,39500,39500,39400,4833
|
|
20240216,093200,2934175550,39450,39500,39550,39400,4736
|
|
20240216,093100,2747325000,39500,39550,39550,39450,4398
|
|
20240216,093000,2573581950,39600,39550,39650,39500,703
|
|
20240216,092900,2545760000,39500,39550,39600,39500,4074
|
|
20240216,092800,2384789850,39600,39600,39650,39600,771
|
|
20240216,092700,2354248150,39650,39650,39650,39500,6734
|
|
20240216,092600,2087783250,39650,39700,39700,39600,1889
|
|
20240216,092500,2012900000,39700,39700,39700,39650,707
|
|
20240216,092400,1984862100,39650,39700,39750,39650,4781
|
|
20240216,092300,1795060550,39750,39850,39850,39700,4490
|
|
20240216,092200,1616397300,39850,39850,39900,39850,180
|
|
20240216,092100,1609222650,39850,39950,39950,39850,1223
|
|
20240216,092000,1560422750,39950,39900,40000,39850,1658
|
|
20240216,091900,1494202150,39900,39900,39950,39900,739
|
|
20240216,091800,1464714400,39900,40000,40000,39900,309
|
|
20240216,091700,1452370700,40000,39950,40000,39950,1136
|
|
20240216,091600,1406982650,39950,39850,39950,39850,1547
|
|
20240216,091500,1345268550,39900,39700,39900,39700,2593
|
|
20240216,091400,1242095350,39750,39750,39800,39750,2146
|
|
20240216,091300,1156786350,39750,39850,39850,39750,1968
|
|
20240216,091200,1078490950,39850,39900,39900,39850,2177
|
|
20240216,091100,991700550,39900,39950,39950,39850,1480
|
|
20240216,091000,932671350,39950,40000,40000,39900,1849
|
|
20240216,090900,858811150,40000,40000,40050,40000,2181
|
|
20240216,090800,771541000,40000,40000,40050,40000,2432
|
|
20240216,090700,674236050,40000,39950,40050,39950,1959
|
|
20240216,090600,595866800,40000,39900,40000,39900,1526
|
|
20240216,090500,534929950,39900,39900,40000,39800,2052
|
|
20240216,090400,453150600,39900,39800,39900,39750,586
|
|
20240216,090300,429824800,39800,39750,39950,39750,2486
|
|
20240216,090200,330721500,39800,39800,39800,39750,471
|
|
20240216,090100,311991700,39800,39950,39950,39800,1389
|
|
20240216,090000,256601450,40000,40000,40050,39900,6320
|