613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,190900,17062630100,24450,24450,24450,24450,0
|
|
20240216,190800,17062630100,24450,24450,24450,24450,0
|
|
20240216,190700,17062630100,24450,24450,24450,24450,0
|
|
20240216,190600,17062630100,24450,24450,24450,24450,0
|
|
20240216,190500,17062630100,24450,24450,24450,24450,0
|
|
20240216,190400,17062630100,24450,24450,24450,24450,0
|
|
20240216,190300,17062630100,24450,24450,24450,24450,0
|
|
20240216,190200,17062630100,24450,24450,24450,24450,0
|
|
20240216,190100,17062630100,24450,24450,24450,24450,0
|
|
20240216,190000,17062630100,24450,24450,24450,24450,0
|
|
20240216,185900,17062630100,24450,24450,24450,24450,0
|
|
20240216,185800,17062630100,24450,24450,24450,24450,0
|
|
20240216,185700,17062630100,24450,24450,24450,24450,0
|
|
20240216,185600,17062630100,24450,24450,24450,24450,0
|
|
20240216,185500,17062630100,24450,24450,24450,24450,0
|
|
20240216,185400,17062630100,24450,24450,24450,24450,0
|
|
20240216,185300,17062630100,24450,24450,24450,24450,0
|
|
20240216,185200,17062630100,24450,24450,24450,24450,0
|
|
20240216,185100,17062630100,24450,24450,24450,24450,0
|
|
20240216,185000,17062630100,24450,24450,24450,24450,0
|
|
20240216,184900,17062630100,24450,24450,24450,24450,0
|
|
20240216,184800,17062630100,24450,24450,24450,24450,0
|
|
20240216,184700,17062630100,24450,24450,24450,24450,0
|
|
20240216,184600,17062630100,24450,24450,24450,24450,0
|
|
20240216,184500,17062630100,24450,24450,24450,24450,0
|
|
20240216,184400,17062630100,24450,24450,24450,24450,0
|
|
20240216,184300,17062630100,24450,24450,24450,24450,0
|
|
20240216,184200,17062630100,24450,24450,24450,24450,0
|
|
20240216,184100,17062630100,24450,24450,24450,24450,0
|
|
20240216,184000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,183900,17062630100,24450,24450,24450,24450,0
|
|
20240216,183800,17062630100,24450,24450,24450,24450,0
|
|
20240216,183700,17062630100,24450,24450,24450,24450,0
|
|
20240216,183600,17062630100,24450,24450,24450,24450,0
|
|
20240216,183500,17062630100,24450,24450,24450,24450,0
|
|
20240216,183400,17062630100,24450,24450,24450,24450,0
|
|
20240216,183300,17062630100,24450,24450,24450,24450,0
|
|
20240216,183200,17062630100,24450,24450,24450,24450,0
|
|
20240216,183100,17062630100,24450,24450,24450,24450,0
|
|
20240216,183000,17062630100,24450,24450,24450,24450,0
|
|
20240216,182900,17062630100,24450,24450,24450,24450,0
|
|
20240216,182800,17062630100,24450,24450,24450,24450,0
|
|
20240216,182700,17062630100,24450,24450,24450,24450,0
|
|
20240216,182600,17062630100,24450,24450,24450,24450,0
|
|
20240216,182500,17062630100,24450,24450,24450,24450,0
|
|
20240216,182400,17062630100,24450,24450,24450,24450,0
|
|
20240216,182300,17062630100,24450,24450,24450,24450,0
|
|
20240216,182200,17062630100,24450,24450,24450,24450,0
|
|
20240216,182100,17062630100,24450,24450,24450,24450,0
|
|
20240216,182000,17062630100,24450,24450,24450,24450,0
|
|
20240216,181900,17062630100,24450,24450,24450,24450,0
|
|
20240216,181800,17062630100,24450,24450,24450,24450,0
|
|
20240216,181700,17062630100,24450,24450,24450,24450,0
|
|
20240216,181600,17062630100,24450,24450,24450,24450,0
|
|
20240216,181500,17062630100,24450,24450,24450,24450,0
|
|
20240216,181400,17062630100,24450,24450,24450,24450,0
|
|
20240216,181300,17062630100,24450,24450,24450,24450,0
|
|
20240216,181200,17062630100,24450,24450,24450,24450,0
|
|
20240216,181100,17062630100,24450,24450,24450,24450,0
|
|
20240216,181000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,180900,17062630100,24450,24450,24450,24450,0
|
|
20240216,180800,17062630100,24450,24450,24450,24450,0
|
|
20240216,180700,17062630100,24450,24450,24450,24450,0
|
|
20240216,180600,17062630100,24450,24450,24450,24450,0
|
|
20240216,180500,17062630100,24450,24450,24450,24450,0
|
|
20240216,180400,17062630100,24450,24450,24450,24450,0
|
|
20240216,180300,17062630100,24450,24450,24450,24450,0
|
|
20240216,180200,17062630100,24450,24450,24450,24450,0
|
|
20240216,180100,17062630100,24450,24450,24450,24450,0
|
|
20240216,180000,17062630100,24450,24450,24450,24450,0
|
|
20240216,175900,17062630100,24450,24450,24450,24450,0
|
|
20240216,175800,17062630100,24450,24450,24450,24450,0
|
|
20240216,175700,17062630100,24450,24450,24450,24450,0
|
|
20240216,175600,17062630100,24450,24450,24450,24450,0
|
|
20240216,175500,17062630100,24450,24450,24450,24450,0
|
|
20240216,175400,17062630100,24450,24450,24450,24450,0
|
|
20240216,175300,17062630100,24450,24450,24450,24450,0
|
|
20240216,175200,17062630100,24450,24450,24450,24450,0
|
|
20240216,175100,17062630100,24450,24450,24450,24450,0
|
|
20240216,175000,17062630100,24450,24450,24450,24450,0
|
|
20240216,174900,17062630100,24450,24450,24450,24450,0
|
|
20240216,174800,17062630100,24450,24450,24450,24450,0
|
|
20240216,174700,17062630100,24450,24450,24450,24450,0
|
|
20240216,174600,17062630100,24450,24450,24450,24450,0
|
|
20240216,174500,17062630100,24450,24450,24450,24450,0
|
|
20240216,174400,17062630100,24450,24450,24450,24450,0
|
|
20240216,174300,17062630100,24450,24450,24450,24450,0
|
|
20240216,174200,17062630100,24450,24450,24450,24450,0
|
|
20240216,174100,17062630100,24450,24450,24450,24450,0
|
|
20240216,174000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,173900,17062630100,24450,24450,24450,24450,0
|
|
20240216,173800,17062630100,24450,24450,24450,24450,0
|
|
20240216,173700,17062630100,24450,24450,24450,24450,0
|
|
20240216,173600,17062630100,24450,24450,24450,24450,0
|
|
20240216,173500,17062630100,24450,24450,24450,24450,0
|
|
20240216,173400,17062630100,24450,24450,24450,24450,0
|
|
20240216,173300,17062630100,24450,24450,24450,24450,0
|
|
20240216,173200,17062630100,24450,24450,24450,24450,0
|
|
20240216,173100,17062630100,24450,24450,24450,24450,0
|
|
20240216,173000,17062630100,24450,24450,24450,24450,0
|
|
20240216,172900,17062630100,24450,24450,24450,24450,0
|
|
20240216,172800,17062630100,24450,24450,24450,24450,0
|
|
20240216,172700,17062630100,24450,24450,24450,24450,0
|
|
20240216,172600,17062630100,24450,24450,24450,24450,0
|
|
20240216,172500,17062630100,24450,24450,24450,24450,0
|
|
20240216,172400,17062630100,24450,24450,24450,24450,0
|
|
20240216,172300,17062630100,24450,24450,24450,24450,0
|
|
20240216,172200,17062630100,24450,24450,24450,24450,0
|
|
20240216,172100,17062630100,24450,24450,24450,24450,0
|
|
20240216,172000,17062630100,24450,24450,24450,24450,0
|
|
20240216,171900,17062630100,24450,24450,24450,24450,0
|
|
20240216,171800,17062630100,24450,24450,24450,24450,0
|
|
20240216,171700,17062630100,24450,24450,24450,24450,0
|
|
20240216,171600,17062630100,24450,24450,24450,24450,0
|
|
20240216,171500,17062630100,24450,24450,24450,24450,0
|
|
20240216,171400,17062630100,24450,24450,24450,24450,0
|
|
20240216,171300,17062630100,24450,24450,24450,24450,0
|
|
20240216,171200,17062630100,24450,24450,24450,24450,0
|
|
20240216,171100,17062630100,24450,24450,24450,24450,0
|
|
20240216,171000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,170900,17062630100,24450,24450,24450,24450,0
|
|
20240216,170800,17062630100,24450,24450,24450,24450,0
|
|
20240216,170700,17062630100,24450,24450,24450,24450,0
|
|
20240216,170600,17062630100,24450,24450,24450,24450,0
|
|
20240216,170500,17062630100,24450,24450,24450,24450,0
|
|
20240216,170400,17062630100,24450,24450,24450,24450,0
|
|
20240216,170300,17062630100,24450,24450,24450,24450,0
|
|
20240216,170200,17062630100,24450,24450,24450,24450,0
|
|
20240216,170100,17062630100,24450,24450,24450,24450,0
|
|
20240216,170000,17062630100,24450,24450,24450,24450,0
|
|
20240216,165900,17062630100,24450,24450,24450,24450,0
|
|
20240216,165800,17062630100,24450,24450,24450,24450,0
|
|
20240216,165700,17062630100,24450,24450,24450,24450,0
|
|
20240216,165600,17062630100,24450,24450,24450,24450,0
|
|
20240216,165500,17062630100,24450,24450,24450,24450,0
|
|
20240216,165400,17062630100,24450,24450,24450,24450,0
|
|
20240216,165300,17062630100,24450,24450,24450,24450,0
|
|
20240216,165200,17062630100,24450,24450,24450,24450,0
|
|
20240216,165100,17062630100,24450,24450,24450,24450,0
|
|
20240216,165000,17062630100,24450,24450,24450,24450,0
|
|
20240216,164900,17062630100,24450,24450,24450,24450,0
|
|
20240216,164800,17062630100,24450,24450,24450,24450,0
|
|
20240216,164700,17062630100,24450,24450,24450,24450,0
|
|
20240216,164600,17062630100,24450,24450,24450,24450,0
|
|
20240216,164500,17062630100,24450,24450,24450,24450,0
|
|
20240216,164400,17062630100,24450,24450,24450,24450,0
|
|
20240216,164300,17062630100,24450,24450,24450,24450,0
|
|
20240216,164200,17062630100,24450,24450,24450,24450,0
|
|
20240216,164100,17062630100,24450,24450,24450,24450,0
|
|
20240216,164000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,163900,17062630100,24450,24450,24450,24450,0
|
|
20240216,163800,17062630100,24450,24450,24450,24450,0
|
|
20240216,163700,17062630100,24450,24450,24450,24450,0
|
|
20240216,163600,17062630100,24450,24450,24450,24450,0
|
|
20240216,163500,17062630100,24450,24450,24450,24450,0
|
|
20240216,163400,17062630100,24450,24450,24450,24450,0
|
|
20240216,163300,17062630100,24450,24450,24450,24450,0
|
|
20240216,163200,17062630100,24450,24450,24450,24450,0
|
|
20240216,163100,17062630100,24450,24450,24450,24450,0
|
|
20240216,163000,17062630100,24450,24450,24450,24450,0
|
|
20240216,162900,17062630100,24450,24450,24450,24450,0
|
|
20240216,162800,17062630100,24450,24450,24450,24450,0
|
|
20240216,162700,17062630100,24450,24450,24450,24450,0
|
|
20240216,162600,17062630100,24450,24450,24450,24450,0
|
|
20240216,162500,17062630100,24450,24450,24450,24450,0
|
|
20240216,162400,17062630100,24450,24450,24450,24450,0
|
|
20240216,162300,17062630100,24450,24450,24450,24450,0
|
|
20240216,162200,17062630100,24450,24450,24450,24450,0
|
|
20240216,162100,17062630100,24450,24450,24450,24450,0
|
|
20240216,162000,17062630100,24450,24450,24450,24450,0
|
|
20240216,161900,17062630100,24450,24450,24450,24450,0
|
|
20240216,161800,17062630100,24450,24450,24450,24450,0
|
|
20240216,161700,17062630100,24450,24450,24450,24450,0
|
|
20240216,161600,17062630100,24450,24450,24450,24450,0
|
|
20240216,161500,17062630100,24450,24450,24450,24450,0
|
|
20240216,161400,17062630100,24450,24450,24450,24450,0
|
|
20240216,161300,17062630100,24450,24450,24450,24450,0
|
|
20240216,161200,17062630100,24450,24450,24450,24450,0
|
|
20240216,161100,17062630100,24450,24450,24450,24450,0
|
|
20240216,161000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,160900,17062630100,24450,24450,24450,24450,0
|
|
20240216,160800,17062630100,24450,24450,24450,24450,0
|
|
20240216,160700,17062630100,24450,24450,24450,24450,0
|
|
20240216,160600,17062630100,24450,24450,24450,24450,0
|
|
20240216,160500,17062630100,24450,24450,24450,24450,0
|
|
20240216,160400,17062630100,24450,24450,24450,24450,0
|
|
20240216,160300,17062630100,24450,24450,24450,24450,0
|
|
20240216,160200,17062630100,24450,24450,24450,24450,0
|
|
20240216,160100,17062630100,24450,24450,24450,24450,0
|
|
20240216,160000,17062630100,24450,24450,24450,24450,0
|
|
20240216,155900,17062630100,24450,24450,24450,24450,0
|
|
20240216,155800,17062630100,24450,24450,24450,24450,0
|
|
20240216,155700,17062630100,24450,24450,24450,24450,0
|
|
20240216,155600,17062630100,24450,24450,24450,24450,0
|
|
20240216,155500,17062630100,24450,24450,24450,24450,0
|
|
20240216,155400,17062630100,24450,24450,24450,24450,0
|
|
20240216,155300,17062630100,24450,24450,24450,24450,0
|
|
20240216,155200,17062630100,24450,24450,24450,24450,0
|
|
20240216,155100,17062630100,24450,24450,24450,24450,0
|
|
20240216,155000,17062630100,24450,24450,24450,24450,0
|
|
20240216,154900,17062630100,24450,24450,24450,24450,0
|
|
20240216,154800,17062630100,24450,24450,24450,24450,0
|
|
20240216,154700,17062630100,24450,24450,24450,24450,0
|
|
20240216,154600,17062630100,24450,24450,24450,24450,0
|
|
20240216,154500,17062630100,24450,24450,24450,24450,0
|
|
20240216,154400,17062630100,24450,24450,24450,24450,0
|
|
20240216,154300,17062630100,24450,24450,24450,24450,0
|
|
20240216,154200,17062630100,24450,24450,24450,24450,0
|
|
20240216,154100,17062630100,24450,24450,24450,24450,0
|
|
20240216,154000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,153900,17062630100,24450,24450,24450,24450,0
|
|
20240216,153800,17062630100,24450,24450,24450,24450,0
|
|
20240216,153700,17062630100,24450,24450,24450,24450,0
|
|
20240216,153600,17062630100,24450,24450,24450,24450,0
|
|
20240216,153500,17062630100,24450,24450,24450,24450,0
|
|
20240216,153400,17062630100,24450,24450,24450,24450,0
|
|
20240216,153300,17062630100,24450,24450,24450,24450,0
|
|
20240216,153200,17062630100,24450,24450,24450,24450,0
|
|
20240216,153100,17062630100,24450,24450,24450,24450,0
|
|
20240216,153000,17062630100,24450,24450,24450,24450,37240
|
|
20240216,152900,16152112100,24500,24500,24500,24500,0
|
|
20240216,152800,16152112100,24500,24500,24500,24500,0
|
|
20240216,152700,16152112100,24500,24500,24500,24500,0
|
|
20240216,152600,16152112100,24500,24500,24500,24500,0
|
|
20240216,152500,16152112100,24500,24500,24500,24500,0
|
|
20240216,152400,16152112100,24500,24500,24500,24500,0
|
|
20240216,152300,16152112100,24500,24500,24500,24500,0
|
|
20240216,152200,16152112100,24500,24500,24500,24500,0
|
|
20240216,152100,16152112100,24500,24500,24500,24500,0
|
|
20240216,152000,16152112100,24500,24500,24500,24500,0
|
|
20240216,151900,16152112100,24500,24450,24500,24450,5982
|
|
20240216,151800,16005676450,24500,24450,24500,24450,3486
|
|
20240216,151700,15920323450,24450,24500,24500,24450,2091
|
|
20240216,151600,15869125500,24450,24500,24500,24450,576
|
|
20240216,151500,15855025000,24500,24450,24500,24450,1085
|
|
20240216,151400,15828449050,24450,24450,24500,24450,2237
|
|
20240216,151300,15773692000,24450,24500,24500,24450,2497
|
|
20240216,151200,15712625900,24500,24500,24500,24450,1400
|
|
20240216,151100,15678378400,24450,24450,24500,24450,1227
|
|
20240216,151000,15648353400,24500,24450,24500,24450,1977
|
|
20240216,150900,15599984950,24450,24400,24500,24350,24905
|
|
20240216,150800,14991295800,24400,24400,24400,24350,253
|
|
20240216,150700,14985124550,24400,24400,24400,24350,242
|
|
20240216,150600,14979226100,24350,24400,24400,24350,541
|
|
20240216,150500,14966031850,24400,24400,24400,24350,636
|
|
20240216,150400,14950535150,24350,24400,24400,24350,2197
|
|
20240216,150300,14897030800,24400,24350,24400,24300,2200
|
|
20240216,150200,14843549500,24300,24350,24400,24300,3378
|
|
20240216,150100,14761306750,24350,24400,24400,24350,669
|
|
20240216,150000,14745011650,24400,24400,24450,24350,10802
|
|
20240216,145900,14481682350,24400,24450,24450,24400,1302
|
|
20240216,145800,14449907350,24450,24450,24450,24400,633
|
|
20240216,145700,14434451550,24450,24350,24450,24350,5287
|
|
20240216,145600,14305451500,24400,24350,24400,24350,2900
|
|
20240216,145500,14234724600,24400,24400,24400,24350,511
|
|
20240216,145400,14222269550,24350,24400,24400,24350,243
|
|
20240216,145300,14216343200,24400,24400,24450,24350,6784
|
|
20240216,145200,14050824550,24400,24400,24450,24400,539
|
|
20240216,145100,14037656050,24400,24400,24450,24400,4238
|
|
20240216,145000,13934223750,24400,24400,24400,24350,30300
|
|
20240216,144900,13195018650,24400,24350,24400,24300,11383
|
|
20240216,144800,12917693500,24350,24350,24350,24300,868
|
|
20240216,144700,12896563000,24350,24350,24350,24300,604
|
|
20240216,144600,12881863450,24300,24300,24350,24300,1092
|
|
20240216,144500,12855281200,24350,24300,24350,24300,1251
|
|
20240216,144400,12824824550,24350,24350,24350,24300,2408
|
|
20240216,144300,12766253250,24300,24300,24350,24300,878
|
|
20240216,144200,12744882550,24300,24300,24350,24300,4676
|
|
20240216,144100,12631030100,24350,24350,24350,24300,2679
|
|
20240216,144000,12565812500,24300,24350,24350,24300,94
|
|
20240216,143900,12563525550,24350,24300,24350,24300,474
|
|
20240216,143800,12551995900,24350,24350,24350,24300,464
|
|
20240216,143700,12540704850,24350,24350,24350,24300,298
|
|
20240216,143600,12533459250,24350,24300,24350,24300,782
|
|
20240216,143500,12514423250,24300,24300,24350,24300,2403
|
|
20240216,143400,12455929000,24300,24300,24350,24300,251
|
|
20240216,143300,12449823800,24300,24300,24350,24300,1412
|
|
20240216,143200,12415508400,24350,24350,24350,24300,200
|
|
20240216,143100,12410645800,24350,24350,24350,24300,480
|
|
20240216,143000,12398966800,24300,24350,24350,24300,1543
|
|
20240216,142900,12361406800,24350,24350,24350,24300,563
|
|
20240216,142800,12347700950,24350,24300,24350,24300,850
|
|
20240216,142700,12327029650,24350,24350,24350,24300,661
|
|
20240216,142600,12310945150,24350,24300,24350,24300,392
|
|
20240216,142500,12301405850,24300,24350,24350,24300,338
|
|
20240216,142400,12293186500,24350,24350,24350,24300,416
|
|
20240216,142300,12283070350,24300,24350,24350,24300,300
|
|
20240216,142200,12275775950,24350,24350,24350,24300,231
|
|
20240216,142100,12270159650,24350,24350,24350,24300,380
|
|
20240216,142000,12260915950,24350,24350,24350,24300,1047
|
|
20240216,141900,12235436600,24350,24350,24350,24300,141
|
|
20240216,141800,12232008150,24350,24350,24350,24300,485
|
|
20240216,141700,12220218200,24350,24350,24350,24300,158
|
|
20240216,141600,12216373800,24300,24350,24350,24300,348
|
|
20240216,141500,12207914100,24350,24300,24350,24300,8359
|
|
20240216,141400,12004786200,24300,24350,24350,24300,263
|
|
20240216,141300,11998386850,24350,24350,24350,24300,1474
|
|
20240216,141200,11962499350,24300,24300,24350,24300,561
|
|
20240216,141100,11948852400,24300,24350,24350,24300,595
|
|
20240216,141000,11934374950,24300,24300,24350,24300,250
|
|
20240216,140900,11928296050,24350,24300,24350,24300,533
|
|
20240216,140800,11915335500,24300,24300,24350,24300,405
|
|
20240216,140700,11905491200,24350,24350,24350,24300,194
|
|
20240216,140600,11900771900,24350,24300,24350,24300,195
|
|
20240216,140500,11896029750,24300,24400,24400,24300,13558
|
|
20240216,140400,11565920500,24350,24400,24400,24350,908
|
|
20240216,140300,11543807300,24400,24350,24400,24350,340
|
|
20240216,140200,11535515600,24400,24350,24400,24350,601
|
|
20240216,140100,11520862900,24350,24400,24400,24350,1542
|
|
20240216,140000,11483295050,24350,24350,24400,24350,1482
|
|
20240216,135900,11447185850,24400,24350,24400,24350,229
|
|
20240216,135800,11441604450,24400,24300,24400,24300,1321
|
|
20240216,135700,11409435550,24350,24350,24350,24300,3624
|
|
20240216,135600,11321201350,24350,24350,24350,24300,5430
|
|
20240216,135500,11189000600,24300,24300,24350,24300,522
|
|
20240216,135400,11176308400,24350,24350,24350,24300,524
|
|
20240216,135300,11163569650,24350,24300,24350,24300,449
|
|
20240216,135200,11152651350,24300,24350,24350,24300,306
|
|
20240216,135100,11145203550,24300,24350,24350,24300,488
|
|
20240216,135000,11133341750,24350,24350,24350,24300,684
|
|
20240216,134900,11116704200,24350,24300,24350,24300,668
|
|
20240216,134800,11100452250,24350,24300,24350,24300,492
|
|
20240216,134700,11088485150,24350,24350,24350,24300,689
|
|
20240216,134600,11071736300,24350,24300,24350,24300,677
|
|
20240216,134500,11055263900,24300,24300,24350,24300,442
|
|
20240216,134400,11044509250,24350,24300,24350,24300,1211
|
|
20240216,134300,11015036950,24350,24350,24350,24300,877
|
|
20240216,134200,10993695850,24350,24350,24350,24300,479
|
|
20240216,134100,10982047000,24350,24300,24350,24300,1094
|
|
20240216,134000,10955424850,24350,24300,24350,24300,477
|
|
20240216,133900,10943821150,24350,24350,24350,24300,329
|
|
20240216,133800,10935817250,24350,24350,24350,24300,229
|
|
20240216,133700,10930248100,24350,24250,24350,24250,21775
|
|
20240216,133600,10400726750,24250,24300,24300,24250,2671
|
|
20240216,133500,10335829750,24250,24250,24300,24250,311
|
|
20240216,133400,10328280700,24300,24200,24300,24200,3081
|
|
20240216,133300,10253565000,24250,24250,24250,24200,525
|
|
20240216,133200,10240853400,24250,24250,24250,24200,221
|
|
20240216,133100,10235499000,24250,24250,24250,24200,223
|
|
20240216,133000,10230097600,24250,24250,24250,24200,471
|
|
20240216,132900,10218688750,24200,24250,24250,24200,834
|
|
20240216,132800,10198470700,24200,24250,24250,24200,1640
|
|
20240216,132700,10158703250,24250,24250,24250,24200,612
|
|
20240216,132600,10143876950,24250,24200,24250,24200,323
|
|
20240216,132500,10136055850,24200,24200,24250,24200,11497
|
|
20240216,132400,9857822650,24250,24250,24250,24200,256
|
|
20240216,132300,9851622850,24250,24200,24250,24200,630
|
|
20240216,132200,9836369850,24250,24200,24250,24200,352
|
|
20240216,132100,9827841200,24250,24200,24250,24200,333
|
|
20240216,132000,9819776350,24250,24250,24250,24200,301
|
|
20240216,131900,9812486800,24250,24250,24300,24200,4220
|
|
20240216,131800,9710168100,24250,24300,24300,24250,2020
|
|
20240216,131700,9661171150,24300,24250,24300,24250,2017
|
|
20240216,131600,9612256050,24300,24300,24300,24250,5393
|
|
20240216,131500,9481236950,24300,24250,24300,24250,2219
|
|
20240216,131400,9427380550,24300,24250,24300,24200,13289
|
|
20240216,131300,9105122000,24200,24250,24250,24200,769
|
|
20240216,131200,9086476400,24200,24250,24250,24200,603
|
|
20240216,131100,9071869150,24250,24200,24250,24150,8468
|
|
20240216,131000,8866946350,24200,24150,24200,24150,1466
|
|
20240216,130900,8831492400,24150,24200,24200,24150,1111
|
|
20240216,130800,8804633000,24150,24150,24200,24150,421
|
|
20240216,130700,8794459450,24200,24150,24200,24150,390
|
|
20240216,130600,8785028100,24150,24150,24200,24150,616
|
|
20240216,130500,8770148850,24150,24200,24200,24150,617
|
|
20240216,130400,8755238500,24200,24150,24200,24150,357
|
|
20240216,130300,8746607400,24200,24150,24200,24150,54
|
|
20240216,130200,8745300800,24200,24200,24200,24150,797
|
|
20240216,130100,8726048150,24150,24200,24200,24150,346
|
|
20240216,130000,8717681250,24200,24200,24200,24150,417
|
|
20240216,125900,8707604300,24150,24200,24200,24150,450
|
|
20240216,125800,8696717550,24150,24200,24200,24150,1288
|
|
20240216,125700,8665598400,24200,24200,24200,24150,166
|
|
20240216,125600,8661583600,24200,24150,24200,24150,227
|
|
20240216,125500,8656098150,24200,24200,24200,24150,2244
|
|
20240216,125400,8601836300,24200,24150,24200,24150,346
|
|
20240216,125300,8593474950,24200,24200,24200,24150,640
|
|
20240216,125200,8578003500,24200,24150,24200,24150,1157
|
|
20240216,125100,8550059650,24150,24200,24200,24150,8065
|
|
20240216,125000,8355238100,24200,24200,24200,24150,11277
|
|
20240216,124900,8082405000,24200,24150,24200,24150,1089
|
|
20240216,124800,8056099900,24200,24200,24200,24150,511
|
|
20240216,124700,8043754300,24200,24150,24200,24150,686
|
|
20240216,124600,8027180150,24150,24200,24200,24100,990
|
|
20240216,124500,8003269100,24200,24200,24200,24150,3329
|
|
20240216,124400,7922870700,24200,24150,24200,24100,20909
|
|
20240216,124300,7417933350,24150,24100,24150,24100,570
|
|
20240216,124200,7404191800,24100,24100,24150,24100,365
|
|
20240216,124100,7395392100,24100,24150,24150,24050,7277
|
|
20240216,124000,7220028600,24150,24150,24150,24100,333
|
|
20240216,123900,7211997350,24150,24100,24150,24100,1301
|
|
20240216,123800,7180613650,24100,24100,24150,24100,489
|
|
20240216,123700,7168816900,24150,24150,24150,24100,849
|
|
20240216,123600,7148350950,24150,24100,24150,24100,795
|
|
20240216,123500,7129182100,24150,24150,24150,24100,1306
|
|
20240216,123400,7097704700,24150,24100,24150,24100,768
|
|
20240216,123300,7079193300,24150,24150,24150,24100,1630
|
|
20240216,123200,7039905100,24100,24100,24150,24100,465
|
|
20240216,123100,7028695800,24150,24150,24150,24100,1667
|
|
20240216,123000,6988489650,24150,24100,24150,24100,541
|
|
20240216,122900,6975447050,24100,24150,24150,24100,435
|
|
20240216,122800,6964960100,24150,24150,24150,24100,193
|
|
20240216,122700,6960305700,24100,24100,24150,24100,727
|
|
20240216,122600,6942782450,24100,24100,24150,24100,648
|
|
20240216,122500,6927158100,24150,24100,24150,24050,1115
|
|
20240216,122400,6900303000,24100,24150,24150,24050,311
|
|
20240216,122300,6892818550,24150,24100,24150,24050,812
|
|
20240216,122200,6873246150,24100,24100,24150,24050,769
|
|
20240216,122100,6854714200,24100,24100,24150,24050,634
|
|
20240216,122000,6839437300,24150,24150,24150,24100,625
|
|
20240216,121900,6824370050,24150,24100,24150,24050,688
|
|
20240216,121800,6807787050,24100,24150,24150,24100,263
|
|
20240216,121700,6801445800,24100,24150,24150,24100,444
|
|
20240216,121600,6790737350,24100,24050,24150,24050,2962
|
|
20240216,121500,6719344750,24050,24100,24100,24050,434
|
|
20240216,121400,6708902900,24150,24100,24150,24100,547
|
|
20240216,121300,6695717300,24150,24100,24150,24050,1313
|
|
20240216,121200,6664072700,24100,24100,24150,24100,1147
|
|
20240216,121100,6636417100,24100,24150,24150,24100,382
|
|
20240216,121000,6627204550,24100,24100,24150,24100,618
|
|
20240216,120900,6612306000,24150,24150,24150,24100,197
|
|
20240216,120800,6607551750,24150,24150,24150,24100,1140
|
|
20240216,120700,6580071900,24150,24100,24150,24100,182
|
|
20240216,120600,6575682000,24100,24150,24150,24100,400
|
|
20240216,120500,6566037500,24150,24050,24150,24050,8197
|
|
20240216,120400,6368506150,24100,24100,24150,24050,3748
|
|
20240216,120300,6278204500,24150,24150,24150,24100,800
|
|
20240216,120200,6258917950,24100,24100,24150,24100,702
|
|
20240216,120100,6241993400,24150,24100,24150,24100,1128
|
|
20240216,120000,6214801300,24100,24150,24150,24100,432
|
|
20240216,115900,6204384050,24100,24100,24150,24100,392
|
|
20240216,115800,6194933250,24100,24100,24150,24100,593
|
|
20240216,115700,6180636200,24150,24100,24150,24100,826
|
|
20240216,115600,6160720950,24100,24100,24150,24100,748
|
|
20240216,115500,6142689200,24100,24100,24150,24100,930
|
|
20240216,115400,6120268000,24100,24150,24150,24100,1517
|
|
20240216,115300,6083702600,24150,24100,24150,24100,752
|
|
20240216,115200,6065570650,24150,24100,24150,24100,846
|
|
20240216,115100,6045160650,24150,24100,24150,24100,1293
|
|
20240216,115000,6013971800,24150,24100,24150,24100,333
|
|
20240216,114900,6005944100,24100,24150,24150,24100,492
|
|
20240216,114800,5994082200,24150,24150,24150,24100,614
|
|
20240216,114700,5979278800,24100,24150,24150,24100,553
|
|
20240216,114600,5965948550,24100,24150,24150,24100,496
|
|
20240216,114500,5953993450,24150,24150,24150,24100,267
|
|
20240216,114400,5947554600,24150,24100,24150,24100,173
|
|
20240216,114300,5943378900,24100,24100,24150,24050,519
|
|
20240216,114200,5930870550,24100,24150,24150,24050,484
|
|
20240216,114100,5919205800,24150,24100,24150,24100,694
|
|
20240216,114000,5902474500,24100,24150,24150,24050,4396
|
|
20240216,113900,5796532950,24100,24100,24150,24050,1455
|
|
20240216,113800,5761470250,24050,24150,24150,24050,831
|
|
20240216,113700,5741444300,24100,24100,24150,24050,735
|
|
20240216,113600,5723736150,24100,24050,24150,24050,814
|
|
20240216,113500,5704148150,24100,24100,24150,24050,2035
|
|
20240216,113400,5655104100,24150,24150,24150,24100,271
|
|
20240216,113300,5648567300,24100,24150,24150,24100,3830
|
|
20240216,113200,5556258450,24150,24100,24150,24100,1014
|
|
20240216,113100,5531810450,24100,24100,24150,24100,519
|
|
20240216,113000,5519289700,24150,24100,24150,24100,655
|
|
20240216,112900,5503484750,24150,24100,24150,24100,769
|
|
20240216,112800,5484939500,24150,24150,24150,24100,595
|
|
20240216,112700,5470581950,24150,24100,24150,24100,659
|
|
20240216,112600,5454690350,24150,24100,24150,24100,472
|
|
20240216,112500,5443307750,24150,24100,24150,24100,459
|
|
20240216,112400,5432238250,24150,24100,24150,24100,335
|
|
20240216,112300,5424158100,24150,24150,24150,24100,1270
|
|
20240216,112200,5393532000,24150,24150,24150,24100,3766
|
|
20240216,112100,5302767900,24100,24150,24150,24100,554
|
|
20240216,112000,5289406300,24150,24150,24150,24100,602
|
|
20240216,111900,5274881300,24150,24150,24150,24100,211
|
|
20240216,111800,5269790900,24150,24150,24150,24100,459
|
|
20240216,111700,5258718900,24150,24150,24150,24100,463
|
|
20240216,111600,5247545900,24150,24100,24150,24050,10982
|
|
20240216,111500,4982882900,24100,24100,24100,24050,698
|
|
20240216,111400,4966086150,24050,24100,24100,24050,597
|
|
20240216,111300,4951722000,24100,24100,24100,24050,415
|
|
20240216,111200,4941727350,24100,24100,24100,24050,1473
|
|
20240216,111100,4906245650,24100,24100,24100,24050,802
|
|
20240216,111000,4886935850,24050,24050,24100,24050,185
|
|
20240216,110900,4882482600,24050,24100,24100,24050,215
|
|
20240216,110800,4877305050,24100,24100,24100,24050,845
|
|
20240216,110700,4856969750,24100,24050,24100,24050,1329
|
|
20240216,110600,4824943950,24050,24100,24100,24050,734
|
|
20240216,110500,4807266600,24100,24050,24100,24000,10819
|
|
20240216,110400,4547020750,24000,24050,24050,24000,581
|
|
20240216,110300,4533068850,24050,24000,24050,24000,171
|
|
20240216,110200,4528960450,24050,24050,24050,24000,852
|
|
20240216,110100,4508504450,24050,24000,24050,24000,633
|
|
20240216,110000,4493302250,24050,24050,24050,24000,750
|
|
20240216,105900,4475270700,24050,24000,24050,24000,172
|
|
20240216,105800,4471134350,24050,24050,24050,24000,412
|
|
20240216,105700,4461231700,24000,24050,24050,24000,566
|
|
20240216,105600,4447638750,24050,24050,24050,24000,326
|
|
20240216,105500,4439804450,24050,24050,24050,24000,804
|
|
20240216,105400,4420492500,24050,24050,24050,24000,829
|
|
20240216,105300,4400581450,24050,24050,24050,24000,918
|
|
20240216,105200,4378512550,24050,24000,24050,24000,468
|
|
20240216,105100,4367265200,24050,24000,24050,24000,304
|
|
20240216,105000,4359965550,24050,24050,24050,24000,688
|
|
20240216,104900,4343438800,24050,24050,24050,24000,197
|
|
20240216,104800,4338705000,24000,24050,24050,24000,330
|
|
20240216,104700,4330783750,24050,24050,24050,24000,815
|
|
20240216,104600,4311215450,24000,24050,24050,24000,246
|
|
20240216,104500,4305310200,24000,24000,24050,24000,343
|
|
20240216,104400,4297069900,24050,24000,24050,24000,327
|
|
20240216,104300,4289221400,24050,24050,24050,24000,305
|
|
20240216,104200,4281893500,24050,24050,24050,24000,356
|
|
20240216,104100,4273336900,24000,24050,24050,24000,472
|
|
20240216,104000,4262007550,24050,24000,24050,24000,598
|
|
20240216,103900,4247640550,24000,24000,24050,24000,370
|
|
20240216,103800,4238757900,24050,24050,24050,24000,1593
|
|
20240216,103700,4200511250,24000,24050,24050,24000,465
|
|
20240216,103600,4189345600,24050,24000,24050,24000,535
|
|
20240216,103500,4176501150,24050,24100,24100,24050,3088
|
|
20240216,103400,4102231200,24100,24100,24100,24050,1487
|
|
20240216,103300,4066466550,24050,24050,24100,24050,908
|
|
20240216,103200,4044624250,24100,24100,24100,24050,405
|
|
20240216,103100,4034883400,24100,24100,24100,24050,676
|
|
20240216,103000,4018615800,24100,24100,24100,24050,582
|
|
20240216,102900,4004618100,24100,24050,24100,24050,450
|
|
20240216,102800,3993794700,24050,24100,24100,24050,415
|
|
20240216,102700,3983805700,24100,24050,24100,24050,410
|
|
20240216,102600,3973939150,24050,24100,24100,24050,423
|
|
20240216,102500,3963760100,24100,24100,24100,24050,497
|
|
20240216,102400,3951791800,24100,24100,24100,24050,628
|
|
20240216,102300,3936668200,24050,24100,24100,24050,1594
|
|
20240216,102200,3898331800,24100,24050,24100,24050,1157
|
|
20240216,102100,3870505050,24100,24100,24100,24050,526
|
|
20240216,102000,3857845950,24050,24050,24100,24050,928
|
|
20240216,101900,3835526200,24050,24100,24100,24050,1811
|
|
20240216,101800,3791966500,24050,24100,24100,24050,208
|
|
20240216,101700,3786961750,24100,24050,24100,24050,451
|
|
20240216,101600,3776107000,24050,24100,24100,24050,359
|
|
20240216,101500,3767471100,24050,24100,24100,24050,560
|
|
20240216,101400,3754001400,24100,24050,24100,24050,588
|
|
20240216,101300,3739850150,24050,24050,24100,24050,466
|
|
20240216,101200,3728641800,24050,24050,24100,24050,799
|
|
20240216,101100,3709412100,24100,24100,24100,24050,544
|
|
20240216,101000,3696318550,24050,24100,24100,24050,600
|
|
20240216,100900,3681876500,24050,24050,24100,24050,436
|
|
20240216,100800,3671388650,24050,24100,24100,24050,498
|
|
20240216,100700,3659398300,24050,24100,24100,24050,506
|
|
20240216,100600,3647219050,24050,24050,24100,24050,552
|
|
20240216,100500,3633934300,24050,24050,24100,24050,1897
|
|
20240216,100400,3588306950,24050,24050,24050,24000,1073
|
|
20240216,100300,3562522950,24050,24100,24100,24000,960
|
|
20240216,100200,3539440450,24100,24100,24100,24050,868
|
|
20240216,100100,3518563750,24100,24050,24100,24050,237
|
|
20240216,100000,3512862900,24100,24050,24100,24000,1148
|
|
20240216,095900,3485259150,24050,24100,24100,24050,618
|
|
20240216,095800,3470372500,24100,24100,24100,24050,614
|
|
20240216,095700,3455588850,24100,24100,24100,24050,1051
|
|
20240216,095600,3430278650,24100,24100,24100,24050,1297
|
|
20240216,095500,3399070950,24050,24050,24100,24050,788
|
|
20240216,095400,3380104700,24100,24100,24100,24050,1422
|
|
20240216,095300,3345872300,24100,24100,24100,24050,540
|
|
20240216,095200,3332876750,24100,24100,24150,24050,4091
|
|
20240216,095100,3234321650,24100,24100,24150,24100,3687
|
|
20240216,095000,3145459850,24150,24150,24150,24100,284
|
|
20240216,094900,3138605950,24100,24100,24150,24100,531
|
|
20240216,094800,3125794800,24100,24150,24150,24100,554
|
|
20240216,094700,3112432900,24100,24150,24150,24100,746
|
|
20240216,094600,3094420750,24150,24050,24150,24050,10265
|
|
20240216,094500,2847341900,24050,24050,24050,24000,571
|
|
20240216,094400,2833618350,24050,24050,24050,24000,563
|
|
20240216,094300,2820099750,24050,24050,24100,24050,6337
|
|
20240216,094200,2667681150,24050,24100,24100,24050,326
|
|
20240216,094100,2659833800,24100,24050,24100,24050,385
|
|
20240216,094000,2650570450,24050,24050,24100,24050,766
|
|
20240216,093900,2632139500,24100,24050,24100,24000,1886
|
|
20240216,093800,2586779550,24050,24100,24100,24050,540
|
|
20240216,093700,2573789300,24100,24050,24100,24000,884
|
|
20240216,093600,2552520650,24050,24050,24100,24000,2750
|
|
20240216,093500,2486376050,24050,24050,24100,24000,4035
|
|
20240216,093400,2389327900,24050,24050,24050,24000,951
|
|
20240216,093300,2366467500,24000,24000,24050,24000,3329
|
|
20240216,093200,2286411600,24050,24050,24050,24000,568
|
|
20240216,093100,2272758550,24050,24000,24050,24000,637
|
|
20240216,093000,2257463200,24000,23950,24000,23950,2246
|
|
20240216,092900,2203566900,24000,23950,24000,23950,895
|
|
20240216,092800,2182123950,23950,24000,24000,23950,869
|
|
20240216,092700,2161277200,24000,24000,24000,23950,578
|
|
20240216,092600,2147420500,24000,24000,24000,24000,2438
|
|
20240216,092500,2088908500,24000,24000,24050,23950,4954
|
|
20240216,092400,1970011850,23950,24000,24050,23950,4991
|
|
20240216,092300,1850238050,24000,24000,24050,24000,1335
|
|
20240216,092200,1818193850,24000,24000,24000,24000,378
|
|
20240216,092100,1809121850,24000,24000,24050,24000,1728
|
|
20240216,092000,1767645550,24000,24100,24100,24000,5929
|
|
20240216,091900,1625119500,24050,24050,24100,24050,329
|
|
20240216,091800,1617199600,24050,24100,24100,24050,181
|
|
20240216,091700,1612839900,24100,24050,24100,24050,291
|
|
20240216,091600,1605832000,24100,24050,24100,24000,2511
|
|
20240216,091500,1545448700,24000,24000,24050,24000,517
|
|
20240216,091400,1533017050,24000,24000,24050,24000,2423
|
|
20240216,091300,1474860900,24050,24000,24050,24000,783
|
|
20240216,091200,1456050800,24050,24100,24100,24050,2700
|
|
20240216,091100,1391105550,24100,24100,24150,24050,3338
|
|
20240216,091000,1310664750,24100,24150,24150,24100,1019
|
|
20240216,090900,1286062050,24100,24150,24150,24100,301
|
|
20240216,090800,1278802400,24150,24100,24150,24100,78
|
|
20240216,090700,1276922350,24150,24100,24150,24100,4020
|
|
20240216,090600,1179860100,24100,24150,24150,24100,353
|
|
20240216,090500,1171351650,24150,24200,24200,24100,4512
|
|
20240216,090400,1062393250,24150,24200,24300,24150,20092
|
|
20240216,090300,575903350,24150,24200,24200,24150,5849
|
|
20240216,090200,434560300,24150,24200,24200,24100,2362
|
|
20240216,090100,377517300,24200,24050,24200,24050,9064
|
|
20240216,090000,158950550,24050,24150,24150,24050,6592
|