587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184400,8089510050,32850,32850,32850,32850,7867
|
|
20240215,184300,8089510050,32850,32850,32850,32850,0
|
|
20240215,184200,8089510050,32850,32850,32850,32850,0
|
|
20240215,184100,8089510050,32850,32850,32850,32850,0
|
|
20240215,184000,8089510050,32850,32850,32850,32850,0
|
|
20240215,183900,8089510050,32850,32850,32850,32850,0
|
|
20240215,183800,8089510050,32850,32850,32850,32850,0
|
|
20240215,183700,8089510050,32850,32850,32850,32850,0
|
|
20240215,183600,8089510050,32850,32850,32850,32850,0
|
|
20240215,183500,8089510050,32850,32850,32850,32850,0
|
|
20240215,183400,8089510050,32850,32850,32850,32850,0
|
|
20240215,183300,8089510050,32850,32850,32850,32850,0
|
|
20240215,183200,8089510050,32850,32850,32850,32850,0
|
|
20240215,183100,8089510050,32850,32850,32850,32850,0
|
|
20240215,183000,8089510050,32850,32850,32850,32850,0
|
|
20240215,182900,8089510050,32850,32850,32850,32850,0
|
|
20240215,182800,8089510050,32850,32850,32850,32850,0
|
|
20240215,182700,8089510050,32850,32850,32850,32850,0
|
|
20240215,182600,8089510050,32850,32850,32850,32850,0
|
|
20240215,182500,8089510050,32850,32850,32850,32850,0
|
|
20240215,182400,8089510050,32850,32850,32850,32850,0
|
|
20240215,182300,8089510050,32850,32850,32850,32850,0
|
|
20240215,182200,8089510050,32850,32850,32850,32850,0
|
|
20240215,182100,8089510050,32850,32850,32850,32850,0
|
|
20240215,182000,8089510050,32850,32850,32850,32850,0
|
|
20240215,181900,8089510050,32850,32850,32850,32850,0
|
|
20240215,181800,8089510050,32850,32850,32850,32850,0
|
|
20240215,181700,8089510050,32850,32850,32850,32850,0
|
|
20240215,181600,8089510050,32850,32850,32850,32850,0
|
|
20240215,181500,8089510050,32850,32850,32850,32850,0
|
|
20240215,181400,8089510050,32850,32850,32850,32850,7867
|
|
20240215,181300,8089510050,32850,32850,32850,32850,0
|
|
20240215,181200,8089510050,32850,32850,32850,32850,0
|
|
20240215,181100,8089510050,32850,32850,32850,32850,0
|
|
20240215,181000,8089510050,32850,32850,32850,32850,0
|
|
20240215,180900,8089510050,32850,32850,32850,32850,0
|
|
20240215,180800,8089510050,32850,32850,32850,32850,0
|
|
20240215,180700,8089510050,32850,32850,32850,32850,0
|
|
20240215,180600,8089510050,32850,32850,32850,32850,0
|
|
20240215,180500,8089510050,32850,32850,32850,32850,0
|
|
20240215,180400,8089510050,32850,32850,32850,32850,0
|
|
20240215,180300,8089510050,32850,32850,32850,32850,0
|
|
20240215,180200,8089510050,32850,32850,32850,32850,0
|
|
20240215,180100,8089510050,32850,32850,32850,32850,0
|
|
20240215,180000,8089510050,32850,32850,32850,32850,0
|
|
20240215,175900,8089510050,32850,32850,32850,32850,0
|
|
20240215,175800,8089510050,32850,32850,32850,32850,0
|
|
20240215,175700,8089510050,32850,32850,32850,32850,0
|
|
20240215,175600,8089510050,32850,32850,32850,32850,0
|
|
20240215,175500,8089510050,32850,32850,32850,32850,0
|
|
20240215,175400,8089510050,32850,32850,32850,32850,0
|
|
20240215,175300,8089510050,32850,32850,32850,32850,0
|
|
20240215,175200,8089510050,32850,32850,32850,32850,0
|
|
20240215,175100,8089510050,32850,32850,32850,32850,0
|
|
20240215,175000,8089510050,32850,32850,32850,32850,0
|
|
20240215,174900,8089510050,32850,32850,32850,32850,0
|
|
20240215,174800,8089510050,32850,32850,32850,32850,0
|
|
20240215,174700,8089510050,32850,32850,32850,32850,0
|
|
20240215,174600,8089510050,32850,32850,32850,32850,0
|
|
20240215,174500,8089510050,32850,32850,32850,32850,0
|
|
20240215,174400,8089510050,32850,32850,32850,32850,7867
|
|
20240215,174300,8089510050,32850,32850,32850,32850,0
|
|
20240215,174200,8089510050,32850,32850,32850,32850,0
|
|
20240215,174100,8089510050,32850,32850,32850,32850,0
|
|
20240215,174000,8089510050,32850,32850,32850,32850,0
|
|
20240215,173900,8089510050,32850,32850,32850,32850,0
|
|
20240215,173800,8089510050,32850,32850,32850,32850,0
|
|
20240215,173700,8089510050,32850,32850,32850,32850,0
|
|
20240215,173600,8089510050,32850,32850,32850,32850,0
|
|
20240215,173500,8089510050,32850,32850,32850,32850,0
|
|
20240215,173400,8089510050,32850,32850,32850,32850,0
|
|
20240215,173300,8089510050,32850,32850,32850,32850,0
|
|
20240215,173200,8089510050,32850,32850,32850,32850,0
|
|
20240215,173100,8089510050,32850,32850,32850,32850,0
|
|
20240215,173000,8089510050,32850,32850,32850,32850,0
|
|
20240215,172900,8089510050,32850,32850,32850,32850,0
|
|
20240215,172800,8089510050,32850,32850,32850,32850,0
|
|
20240215,172700,8089510050,32850,32850,32850,32850,0
|
|
20240215,172600,8089510050,32850,32850,32850,32850,0
|
|
20240215,172500,8089510050,32850,32850,32850,32850,0
|
|
20240215,172400,8089510050,32850,32850,32850,32850,0
|
|
20240215,172300,8089510050,32850,32850,32850,32850,0
|
|
20240215,172200,8089510050,32850,32850,32850,32850,0
|
|
20240215,172100,8089510050,32850,32850,32850,32850,0
|
|
20240215,172000,8089510050,32850,32850,32850,32850,0
|
|
20240215,171900,8089510050,32850,32850,32850,32850,0
|
|
20240215,171800,8089510050,32850,32850,32850,32850,0
|
|
20240215,171700,8089510050,32850,32850,32850,32850,0
|
|
20240215,171600,8089510050,32850,32850,32850,32850,0
|
|
20240215,171500,8089510050,32850,32850,32850,32850,0
|
|
20240215,171400,8089510050,32850,32850,32850,32850,7867
|
|
20240215,171300,8089510050,32850,32850,32850,32850,0
|
|
20240215,171200,8089510050,32850,32850,32850,32850,0
|
|
20240215,171100,8089510050,32850,32850,32850,32850,0
|
|
20240215,171000,8089510050,32850,32850,32850,32850,0
|
|
20240215,170900,8089510050,32850,32850,32850,32850,0
|
|
20240215,170800,8089510050,32850,32850,32850,32850,0
|
|
20240215,170700,8089510050,32850,32850,32850,32850,0
|
|
20240215,170600,8089510050,32850,32850,32850,32850,0
|
|
20240215,170500,8089510050,32850,32850,32850,32850,0
|
|
20240215,170400,8089510050,32850,32850,32850,32850,0
|
|
20240215,170300,8089510050,32850,32850,32850,32850,0
|
|
20240215,170200,8089510050,32850,32850,32850,32850,0
|
|
20240215,170100,8089510050,32850,32850,32850,32850,0
|
|
20240215,170000,8089510050,32850,32850,32850,32850,0
|
|
20240215,165900,8089510050,32850,32850,32850,32850,0
|
|
20240215,165800,8089510050,32850,32850,32850,32850,0
|
|
20240215,165700,8089510050,32850,32850,32850,32850,0
|
|
20240215,165600,8089510050,32850,32850,32850,32850,0
|
|
20240215,165500,8089510050,32850,32850,32850,32850,0
|
|
20240215,165400,8089510050,32850,32850,32850,32850,0
|
|
20240215,165300,8089510050,32850,32850,32850,32850,0
|
|
20240215,165200,8089510050,32850,32850,32850,32850,0
|
|
20240215,165100,8089510050,32850,32850,32850,32850,0
|
|
20240215,165000,8089510050,32850,32850,32850,32850,0
|
|
20240215,164900,8089510050,32850,32850,32850,32850,0
|
|
20240215,164800,8089510050,32850,32850,32850,32850,0
|
|
20240215,164700,8089510050,32850,32850,32850,32850,0
|
|
20240215,164600,8089510050,32850,32850,32850,32850,0
|
|
20240215,164500,8089510050,32850,32850,32850,32850,0
|
|
20240215,164400,8089510050,32850,32850,32850,32850,7867
|
|
20240215,164300,8089510050,32850,32850,32850,32850,0
|
|
20240215,164200,8089510050,32850,32850,32850,32850,0
|
|
20240215,164100,8089510050,32850,32850,32850,32850,0
|
|
20240215,164000,8089510050,32850,32850,32850,32850,0
|
|
20240215,163900,8089510050,32850,32850,32850,32850,0
|
|
20240215,163800,8089510050,32850,32850,32850,32850,0
|
|
20240215,163700,8089510050,32850,32850,32850,32850,0
|
|
20240215,163600,8089510050,32850,32850,32850,32850,0
|
|
20240215,163500,8089510050,32850,32850,32850,32850,0
|
|
20240215,163400,8089510050,32850,32850,32850,32850,0
|
|
20240215,163300,8089510050,32850,32850,32850,32850,0
|
|
20240215,163200,8089510050,32850,32850,32850,32850,0
|
|
20240215,163100,8089510050,32850,32850,32850,32850,0
|
|
20240215,163000,8089510050,32850,32850,32850,32850,0
|
|
20240215,162900,8089510050,32850,32850,32850,32850,0
|
|
20240215,162800,8089510050,32850,32850,32850,32850,0
|
|
20240215,162700,8089510050,32850,32850,32850,32850,0
|
|
20240215,162600,8089510050,32850,32850,32850,32850,0
|
|
20240215,162500,8089510050,32850,32850,32850,32850,0
|
|
20240215,162400,8089510050,32850,32850,32850,32850,0
|
|
20240215,162300,8089510050,32850,32850,32850,32850,0
|
|
20240215,162200,8089510050,32850,32850,32850,32850,0
|
|
20240215,162100,8089510050,32850,32850,32850,32850,0
|
|
20240215,162000,8089510050,32850,32850,32850,32850,0
|
|
20240215,161900,8089510050,32850,32850,32850,32850,0
|
|
20240215,161800,8089510050,32850,32850,32850,32850,0
|
|
20240215,161700,8089510050,32850,32850,32850,32850,0
|
|
20240215,161600,8089510050,32850,32850,32850,32850,0
|
|
20240215,161500,8089510050,32850,32850,32850,32850,0
|
|
20240215,161400,8089510050,32850,32850,32850,32850,7867
|
|
20240215,161300,8089510050,32850,32850,32850,32850,0
|
|
20240215,161200,8089510050,32850,32850,32850,32850,0
|
|
20240215,161100,8089510050,32850,32850,32850,32850,0
|
|
20240215,161000,8089510050,32850,32850,32850,32850,0
|
|
20240215,160900,8089510050,32850,32850,32850,32850,0
|
|
20240215,160800,8089510050,32850,32850,32850,32850,0
|
|
20240215,160700,8089510050,32850,32850,32850,32850,0
|
|
20240215,160600,8089510050,32850,32850,32850,32850,0
|
|
20240215,160500,8089510050,32850,32850,32850,32850,0
|
|
20240215,160400,8089510050,32850,32850,32850,32850,0
|
|
20240215,160300,8089510050,32850,32850,32850,32850,0
|
|
20240215,160200,8089510050,32850,32850,32850,32850,0
|
|
20240215,160100,8089510050,32850,32850,32850,32850,0
|
|
20240215,160000,8089510050,32850,32850,32850,32850,0
|
|
20240215,155900,8089510050,32850,32850,32850,32850,0
|
|
20240215,155800,8089510050,32850,32850,32850,32850,0
|
|
20240215,155700,8089510050,32850,32850,32850,32850,0
|
|
20240215,155600,8089510050,32850,32850,32850,32850,0
|
|
20240215,155500,8089510050,32850,32850,32850,32850,0
|
|
20240215,155400,8089510050,32850,32850,32850,32850,0
|
|
20240215,155300,8089510050,32850,32850,32850,32850,0
|
|
20240215,155200,8089510050,32850,32850,32850,32850,0
|
|
20240215,155100,8089510050,32850,32850,32850,32850,0
|
|
20240215,155000,8089510050,32850,32850,32850,32850,0
|
|
20240215,154900,8089510050,32850,32850,32850,32850,0
|
|
20240215,154800,8089510050,32850,32850,32850,32850,0
|
|
20240215,154700,8089510050,32850,32850,32850,32850,0
|
|
20240215,154600,8089510050,32850,32850,32850,32850,0
|
|
20240215,154500,8089510050,32850,32850,32850,32850,0
|
|
20240215,154400,8089510050,32850,32850,32850,32850,7867
|
|
20240215,154300,8089510050,32850,32850,32850,32850,0
|
|
20240215,154200,8089510050,32850,32850,32850,32850,0
|
|
20240215,154100,8089510050,32850,32850,32850,32850,0
|
|
20240215,154000,8089510050,32850,32850,32850,32850,0
|
|
20240215,153900,8089510050,32850,32850,32850,32850,0
|
|
20240215,153800,8089510050,32850,32850,32850,32850,0
|
|
20240215,153700,8089510050,32850,32850,32850,32850,0
|
|
20240215,153600,8089510050,32850,32850,32850,32850,0
|
|
20240215,153500,8089510050,32850,32850,32850,32850,0
|
|
20240215,153400,8089510050,32850,32850,32850,32850,0
|
|
20240215,153300,8089510050,32850,32850,32850,32850,0
|
|
20240215,153200,8089510050,32850,32850,32850,32850,0
|
|
20240215,153100,8089510050,32850,32850,32850,32850,0
|
|
20240215,153000,8089510050,32850,32850,32850,32850,7867
|
|
20240215,152900,7831079100,32750,32750,32750,32750,0
|
|
20240215,152800,7831079100,32750,32750,32750,32750,0
|
|
20240215,152700,7831079100,32750,32750,32750,32750,0
|
|
20240215,152600,7831079100,32750,32750,32750,32750,0
|
|
20240215,152500,7831079100,32750,32750,32750,32750,0
|
|
20240215,152400,7831079100,32750,32750,32750,32750,0
|
|
20240215,152300,7831079100,32750,32750,32750,32750,0
|
|
20240215,152200,7831079100,32750,32750,32750,32750,0
|
|
20240215,152100,7831079100,32750,32750,32750,32750,0
|
|
20240215,152000,7831079100,32750,32750,32750,32750,0
|
|
20240215,151900,7831079100,32750,32900,32900,32750,1802
|
|
20240215,151800,7771970700,32850,32900,32900,32850,656
|
|
20240215,151700,7750393450,32850,32900,32950,32800,454
|
|
20240215,151600,7735448100,32950,32900,32950,32800,2653
|
|
20240215,151500,7648279000,32950,32850,32950,32800,618
|
|
20240215,151400,7627951750,32850,32850,32850,32750,2986
|
|
20240215,151300,7529972550,32800,32850,32900,32800,1821
|
|
20240215,151200,7470216900,32850,32850,32900,32800,1839
|
|
20240215,151100,7409864800,32800,32850,32900,32800,413
|
|
20240215,151000,7396294100,32850,32900,32900,32800,2175
|
|
20240215,150900,7324919200,32800,32950,32950,32800,1123
|
|
20240215,150800,7288006050,32950,32850,32950,32850,1112
|
|
20240215,150700,7251407150,32850,32850,32900,32850,947
|
|
20240215,150600,7220295200,32850,32900,32900,32850,688
|
|
20240215,150500,7197671100,32850,32850,32900,32850,821
|
|
20240215,150400,7170668250,32850,32850,32900,32800,467
|
|
20240215,150300,7155333050,32850,32850,32850,32800,913
|
|
20240215,150200,7125354950,32800,32900,32900,32800,3627
|
|
20240215,150100,7006211800,32900,32900,32950,32850,774
|
|
20240215,150000,6980751800,32900,32900,32950,32900,701
|
|
20240215,145900,6957671100,32850,32900,32950,32850,1274
|
|
20240215,145800,6915766450,32900,33000,33000,32900,956
|
|
20240215,145700,6884274300,33000,32900,33000,32850,1406
|
|
20240215,145600,6837989750,32900,32900,32950,32900,692
|
|
20240215,145500,6815217650,32900,32900,32950,32850,1977
|
|
20240215,145400,6750189100,32900,33050,33050,32900,3401
|
|
20240215,145300,6638124450,33050,33100,33150,33000,1808
|
|
20240215,145200,6578342000,33100,33200,33250,33100,10398
|
|
20240215,145100,6233666950,33200,33150,33200,33150,1748
|
|
20240215,145000,6175648400,33150,33150,33150,33100,2903
|
|
20240215,144900,6079429800,33150,33100,33150,33050,2886
|
|
20240215,144800,5983899100,33100,33150,33150,33050,4792
|
|
20240215,144700,5825319300,33150,33100,33150,33050,2197
|
|
20240215,144600,5752554450,33100,33000,33100,32950,4317
|
|
20240215,144500,5610037850,33000,32950,33000,32900,4255
|
|
20240215,144400,5469682950,32950,32950,33000,32900,3733
|
|
20240215,144300,5346700900,32950,32800,32950,32800,7472
|
|
20240215,144200,5100805950,32800,32650,32800,32650,5039
|
|
20240215,144100,4935807250,32650,32650,32700,32650,642
|
|
20240215,144000,4914831250,32650,32600,32700,32600,453
|
|
20240215,143900,4900039050,32650,32600,32700,32600,519
|
|
20240215,143800,4883107750,32700,32650,32700,32650,1332
|
|
20240215,143700,4839604500,32650,32650,32750,32650,1620
|
|
20240215,143600,4786635200,32650,32600,32650,32600,691
|
|
20240215,143500,4764077350,32650,32700,32750,32600,2064
|
|
20240215,143400,4696614700,32700,32700,32700,32650,2326
|
|
20240215,143300,4620556200,32650,32500,32650,32500,4492
|
|
20240215,143200,4474155150,32500,32450,32550,32450,3740
|
|
20240215,143100,4352616600,32450,32400,32450,32400,866
|
|
20240215,143000,4324518650,32400,32400,32450,32350,1960
|
|
20240215,142900,4261012150,32400,32300,32400,32300,1162
|
|
20240215,142800,4223406250,32350,32350,32350,32300,437
|
|
20240215,142700,4209269850,32350,32350,32400,32300,1526
|
|
20240215,142600,4159881700,32300,32350,32350,32300,369
|
|
20240215,142500,4147950100,32400,32350,32400,32300,580
|
|
20240215,142400,4129182100,32350,32350,32400,32300,343
|
|
20240215,142300,4118084050,32350,32300,32400,32300,223
|
|
20240215,142200,4110868400,32350,32350,32400,32350,364
|
|
20240215,142100,4099092950,32350,32300,32400,32250,2808
|
|
20240215,142000,4008248750,32200,32200,32300,32200,5604
|
|
20240215,141900,3827387650,32250,32150,32250,32150,564
|
|
20240215,141800,3809229650,32200,32200,32250,32150,312
|
|
20240215,141700,3799183950,32200,32200,32200,32150,403
|
|
20240215,141600,3786207450,32200,32100,32200,32100,81
|
|
20240215,141500,3783601250,32150,32150,32200,32100,198
|
|
20240215,141400,3777234000,32150,32200,32200,32150,354
|
|
20240215,141300,3765845250,32200,32200,32200,32200,83
|
|
20240215,141200,3763172650,32150,32200,32250,32150,256
|
|
20240215,141100,3754925100,32250,32250,32250,32200,275
|
|
20240215,141000,3746063350,32200,32150,32200,32150,367
|
|
20240215,140900,3734250050,32150,32250,32250,32150,437
|
|
20240215,140800,3720190950,32200,32250,32250,32150,98
|
|
20240215,140700,3717034000,32250,32200,32250,32200,2573
|
|
20240215,140600,3634174200,32200,32100,32200,32100,1241
|
|
20240215,140500,3594270150,32150,32100,32150,32100,1154
|
|
20240215,140400,3557211650,32100,32100,32100,32050,103
|
|
20240215,140300,3553905400,32050,32050,32100,32050,259
|
|
20240215,140200,3545591900,32100,32100,32100,32050,105
|
|
20240215,140100,3542222150,32100,32100,32100,32100,92
|
|
20240215,140000,3539268950,32050,32050,32100,32050,138
|
|
20240215,135900,3534839250,32050,32100,32100,32050,103
|
|
20240215,135800,3531533700,32050,32050,32100,32050,96
|
|
20240215,135700,3528452300,32050,32100,32100,32050,123
|
|
20240215,135600,3524505000,32050,32100,32100,32050,132
|
|
20240215,135500,3520272900,32100,32100,32100,32100,42
|
|
20240215,135400,3518924700,32100,32100,32100,32100,346
|
|
20240215,135300,3507818100,32100,32100,32100,32100,161
|
|
20240215,135200,3502650000,32100,32100,32150,32100,23
|
|
20240215,135100,3501911600,32150,32100,32150,32050,260
|
|
20240215,135000,3493555800,32100,32050,32100,32050,1054
|
|
20240215,134900,3459722950,32100,32050,32100,32050,106
|
|
20240215,134800,3456323100,32050,32050,32100,32000,120
|
|
20240215,134700,3452476850,32100,32000,32100,32000,105
|
|
20240215,134600,3449107000,32000,32000,32000,32000,92
|
|
20240215,134500,3446163000,32050,32050,32050,32000,52
|
|
20240215,134400,3444496450,32000,32000,32050,32000,5
|
|
20240215,134300,3444336350,32000,32050,32050,32000,153
|
|
20240215,134200,3439437200,32050,32050,32050,32050,298
|
|
20240215,134100,3429886300,32050,32000,32050,32000,31
|
|
20240215,134000,3428893800,32050,32000,32050,32000,47
|
|
20240215,133900,3427388800,32000,32050,32050,32000,78
|
|
20240215,133800,3424891050,32000,32000,32050,32000,11
|
|
20240215,133700,3424539000,32000,32000,32000,32000,13
|
|
20240215,133600,3424123000,32000,32000,32000,32000,18
|
|
20240215,133500,3423547000,32000,32000,32000,32000,76
|
|
20240215,133400,3421115000,32000,32000,32000,32000,101
|
|
20240215,133300,3417883000,32000,32000,32000,32000,107
|
|
20240215,133200,3414459000,32000,32050,32050,32000,82
|
|
20240215,133100,3411833450,32050,32000,32050,32000,46
|
|
20240215,133000,3410361200,32000,32050,32050,32000,179
|
|
20240215,132900,3404631900,32000,32000,32000,32000,3
|
|
20240215,132800,3404535900,32000,32050,32050,32000,10
|
|
20240215,132700,3404215850,32050,32050,32050,32000,3
|
|
20240215,132600,3404119750,32000,31950,32000,31950,142
|
|
20240215,132500,3399577850,31950,32000,32000,31950,43
|
|
20240215,132400,3398201900,32000,31950,32000,31950,33
|
|
20240215,132300,3397146350,32000,31950,32000,31950,2
|
|
20240215,132200,3397082400,32000,32000,32000,32000,91
|
|
20240215,132100,3394170400,32000,32000,32000,32000,38
|
|
20240215,132000,3392954400,31950,32000,32000,31950,19
|
|
20240215,131900,3392346450,32050,32000,32050,31950,12
|
|
20240215,131800,3391962400,32000,31950,32000,31950,136
|
|
20240215,131700,3387611900,32000,31950,32000,31950,280
|
|
20240215,131600,3378652400,31950,31950,31950,31950,85
|
|
20240215,131500,3375936650,31950,31950,31950,31950,284
|
|
20240215,131400,3366862850,31950,32050,32050,31950,328
|
|
20240215,131300,3356366800,32050,32050,32050,32000,157
|
|
20240215,131200,3351335100,32050,32050,32050,32000,131
|
|
20240215,131100,3347139050,32050,32000,32050,32000,267
|
|
20240215,131000,3338593100,32000,32100,32100,32000,1368
|
|
20240215,130900,3294738550,32100,32100,32150,32100,42
|
|
20240215,130800,3293390250,32100,32100,32150,32100,151
|
|
20240215,130700,3288541400,32100,32150,32150,32100,54
|
|
20240215,130600,3286805650,32150,32200,32200,32100,145
|
|
20240215,130500,3282149300,32100,32150,32200,32100,354
|
|
20240215,130400,3270771400,32150,32150,32200,32150,20
|
|
20240215,130300,3270127850,32150,32150,32150,32100,99
|
|
20240215,130200,3266945050,32100,32150,32150,32100,666
|
|
20240215,130100,3245538200,32150,32150,32200,32150,164
|
|
20240215,130000,3240262750,32200,32150,32200,32150,272
|
|
20240215,125900,3231517600,32150,32150,32200,32150,222
|
|
20240215,125800,3224370050,32150,32150,32200,32150,98
|
|
20240215,125700,3221215800,32150,32200,32200,32150,362
|
|
20240215,125600,3209559800,32150,32200,32200,32150,17
|
|
20240215,125500,3209012450,32200,32200,32200,32150,1488
|
|
20240215,125400,3161099350,32150,32200,32200,32150,286
|
|
20240215,125300,3151891200,32200,32200,32200,32150,1137
|
|
20240215,125200,3115280200,32200,32200,32200,32150,90
|
|
20240215,125100,3112384150,32200,32150,32200,32150,538
|
|
20240215,125000,3095069050,32150,32150,32150,32100,920
|
|
20240215,124900,3065493150,32150,32100,32150,32100,611
|
|
20240215,124800,3045849600,32150,32050,32150,32000,1815
|
|
20240215,124700,2987611850,32050,32000,32050,32000,622
|
|
20240215,124600,2967688950,32000,31950,32000,31950,389
|
|
20240215,124500,2955244100,32000,32000,32000,31950,230
|
|
20240215,124400,2947884250,32000,31950,32000,31950,51
|
|
20240215,124300,2946253200,31950,31950,31950,31950,345
|
|
20240215,124200,2935230450,31950,32000,32000,31950,11
|
|
20240215,124100,2934878500,32000,32050,32050,32000,290
|
|
20240215,124000,2925598200,32050,32000,32050,32000,108
|
|
20240215,123900,2922136850,32050,32000,32050,32000,470
|
|
20240215,123800,2907080750,31950,32050,32050,31950,165
|
|
20240215,123700,2901796400,32000,32000,32000,32000,288
|
|
20240215,123600,2892580400,31950,31950,32000,31950,1514
|
|
20240215,123500,2844150450,31950,31950,31950,31900,43
|
|
20240215,123400,2842778600,31950,31950,31950,31900,161
|
|
20240215,123300,2837635650,31900,31950,31950,31900,108
|
|
20240215,123200,2834188600,31950,31900,31950,31900,462
|
|
20240215,123100,2819427800,31900,31900,31900,31900,654
|
|
20240215,123000,2798565200,31900,31900,31900,31850,97
|
|
20240215,122900,2795471500,31900,31900,31900,31850,25
|
|
20240215,122800,2794674400,31900,31900,31900,31900,60
|
|
20240215,122700,2792760400,31900,31850,31900,31850,70
|
|
20240215,122600,2790530800,31850,31850,31850,31850,11
|
|
20240215,122500,2790180450,31900,31900,31900,31900,42
|
|
20240215,122400,2788840650,31900,31900,31900,31850,28
|
|
20240215,122300,2787948300,31900,31900,31900,31850,97
|
|
20240215,122200,2784858750,31900,31900,31900,31900,2
|
|
20240215,122100,2784794950,31900,31950,31950,31900,464
|
|
20240215,122000,2769993300,31950,31900,31950,31900,5
|
|
20240215,121900,2769833600,31900,31950,31950,31900,26
|
|
20240215,121800,2769003500,31900,31950,31950,31900,35
|
|
20240215,121700,2767886850,31950,31950,31950,31900,28
|
|
20240215,121600,2766992800,31950,31900,31950,31900,16
|
|
20240215,121500,2766482300,31950,31900,31950,31900,66
|
|
20240215,121400,2764375000,31950,31900,31950,31900,203
|
|
20240215,121300,2757899200,31950,31950,31950,31950,13
|
|
20240215,121200,2757483850,31900,31800,31900,31800,724
|
|
20240215,121100,2734390600,31850,31800,31850,31800,20
|
|
20240215,121000,2733753900,31850,31850,31850,31800,529
|
|
20240215,120900,2716923350,31850,31850,31850,31850,31
|
|
20240215,120800,2715936000,31850,31900,31900,31850,3
|
|
20240215,120700,2715840350,31850,31850,31850,31850,10
|
|
20240215,120600,2715521850,31900,31900,31900,31850,20
|
|
20240215,120500,2714884400,31850,31850,31850,31850,21
|
|
20240215,120400,2714215550,31850,31850,31900,31850,54
|
|
20240215,120300,2712495600,31850,31850,31850,31850,16
|
|
20240215,120200,2711986000,31850,31900,31900,31850,80
|
|
20240215,120100,2709437600,31850,31850,31850,31800,570
|
|
20240215,120000,2691306950,31800,31800,31850,31800,44
|
|
20240215,115900,2689905900,31850,31850,31850,31800,12
|
|
20240215,115800,2689523950,31800,31800,31800,31800,34
|
|
20240215,115700,2688442750,31800,31850,31850,31800,50
|
|
20240215,115600,2686850700,31850,31850,31850,31800,139
|
|
20240215,115500,2682425950,31850,31850,31850,31800,108
|
|
20240215,115400,2678986500,31850,31850,31850,31850,5
|
|
20240215,115300,2678827250,31850,31800,31850,31750,142
|
|
20240215,115200,2674312350,31750,31800,31800,31750,5
|
|
20240215,115100,2674153450,31800,31750,31800,31750,392
|
|
20240215,115000,2661702550,31750,31800,31850,31750,363
|
|
20240215,114900,2650158450,31800,31800,31850,31800,140
|
|
20240215,114800,2645705850,31800,31800,31800,31800,32
|
|
20240215,114700,2644688250,31850,31800,31850,31800,146
|
|
20240215,114600,2640039900,31800,31800,31850,31800,13
|
|
20240215,114500,2639626400,31800,31800,31850,31800,49
|
|
20240215,114400,2638065900,31800,31800,31850,31800,40
|
|
20240215,114300,2636792800,31850,31900,31900,31850,40
|
|
20240215,114200,2635518750,31900,31850,31900,31800,48
|
|
20240215,114100,2633989950,31850,31850,31850,31800,121
|
|
20240215,114000,2630137250,31850,31800,31900,31800,43
|
|
20240215,113900,2628767400,31850,31900,31900,31850,8
|
|
20240215,113800,2628512400,31850,31850,31850,31850,58
|
|
20240215,113700,2626665100,31850,31850,31850,31750,122
|
|
20240215,113600,2622788650,31900,31800,31900,31800,172
|
|
20240215,113500,2617318950,31800,31850,31900,31800,894
|
|
20240215,113400,2588872800,31800,31800,31800,31800,32
|
|
20240215,113300,2587855200,31800,31850,31850,31800,12
|
|
20240215,113200,2587473200,31850,31800,31850,31800,15
|
|
20240215,113100,2586996100,31800,31800,31850,31800,36
|
|
20240215,113000,2585850800,31850,31800,31850,31800,295
|
|
20240215,112900,2576469700,31800,31800,31850,31800,84
|
|
20240215,112800,2573798450,31850,31850,31850,31800,30
|
|
20240215,112700,2572843000,31850,31800,31850,31800,89
|
|
20240215,112600,2570008550,31850,31850,31850,31850,206
|
|
20240215,112500,2563447450,31850,31850,31850,31850,76
|
|
20240215,112400,2561026850,31800,31800,31850,31750,314
|
|
20240215,112300,2551039650,31800,31750,31800,31750,27
|
|
20240215,112200,2550182150,31800,31800,31850,31750,131
|
|
20240215,112100,2546015400,31800,31800,31850,31800,18
|
|
20240215,112000,2545442950,31800,31850,31850,31800,56
|
|
20240215,111900,2543661600,31800,31850,31850,31800,142
|
|
20240215,111800,2539139300,31900,31750,31900,31750,42
|
|
20240215,111700,2537804500,31800,31850,31850,31750,286
|
|
20240215,111600,2528715900,31750,31800,31800,31750,16
|
|
20240215,111500,2528207250,31850,31800,31850,31800,27
|
|
20240215,111400,2527348500,31800,31850,31850,31750,19
|
|
20240215,111300,2526744650,31800,31850,31900,31800,316
|
|
20240215,111200,2516695600,31800,31800,31900,31800,36
|
|
20240215,111100,2515550700,31800,31950,31950,31800,176
|
|
20240215,111000,2509945150,31950,31850,31950,31850,205
|
|
20240215,110900,2503403250,31850,31850,31900,31850,8
|
|
20240215,110800,2503148400,31850,31900,31900,31850,57
|
|
20240215,110700,2501330300,31900,31900,31900,31800,144
|
|
20240215,110600,2496749250,31900,31850,31900,31800,161
|
|
20240215,110500,2491628800,31800,31800,31800,31800,3
|
|
20240215,110400,2491533400,31800,31850,31900,31800,17
|
|
20240215,110300,2490991850,31900,31900,31900,31800,21
|
|
20240215,110200,2490323100,31900,31850,31900,31750,133
|
|
20240215,110100,2486089800,31800,31800,31850,31750,427
|
|
20240215,110000,2472530000,31850,31850,31850,31850,3
|
|
20240215,105900,2472434450,31750,31850,31850,31750,93
|
|
20240215,105800,2469474950,31750,31750,31850,31750,279
|
|
20240215,105700,2460605350,31800,31850,31850,31750,31
|
|
20240215,105600,2459619900,31850,31800,31850,31750,206
|
|
20240215,105500,2453072150,31800,31800,31800,31750,82
|
|
20240215,105400,2450464650,31750,31800,31800,31750,23
|
|
20240215,105300,2449734050,31750,31800,31800,31750,104
|
|
20240215,105200,2446427300,31800,31850,31850,31800,27
|
|
20240215,105100,2445568650,31800,31800,31800,31750,201
|
|
20240215,105000,2439177100,31750,31750,31750,31750,170
|
|
20240215,104900,2433779600,31750,31750,31800,31750,146
|
|
20240215,104800,2429143950,31750,31800,31850,31750,120
|
|
20240215,104700,2425330900,31850,31850,31850,31800,15
|
|
20240215,104600,2424853650,31850,31800,31850,31750,160
|
|
20240215,104500,2419771450,31850,31850,31850,31800,45
|
|
20240215,104400,2418338250,31850,31800,31850,31750,304
|
|
20240215,104300,2408671400,31800,31800,31850,31800,22
|
|
20240215,104200,2407971600,31800,31750,31800,31750,34
|
|
20240215,104100,2406890450,31750,31850,31850,31750,1446
|
|
20240215,104000,2360951150,31800,31850,31850,31800,303
|
|
20240215,103900,2351315550,31850,31850,31900,31850,178
|
|
20240215,103800,2345646150,31950,31900,31950,31900,15
|
|
20240215,103700,2345167550,31900,31900,31900,31850,93
|
|
20240215,103600,2342201050,31900,31950,32000,31900,121
|
|
20240215,103500,2338340850,32000,32000,32000,31900,320
|
|
20240215,103400,2328131250,32000,31850,32000,31850,427
|
|
20240215,103300,2314502350,31950,31850,31950,31850,21
|
|
20240215,103200,2313831750,31950,31950,31950,31850,41
|
|
20240215,103100,2312522400,31850,31900,31950,31850,399
|
|
20240215,103000,2299789950,31900,31900,31950,31900,17
|
|
20240215,102900,2299247600,31900,31950,31950,31900,167
|
|
20240215,102800,2293918450,31950,31950,32000,31950,19
|
|
20240215,102700,2293311050,31950,31950,32000,31900,174
|
|
20240215,102600,2287752400,31950,32000,32000,31950,66
|
|
20240215,102500,2285642150,32000,32000,32000,32000,55
|
|
20240215,102400,2283882150,32000,31900,32000,31850,1528
|
|
20240215,102300,2235010300,31850,31850,31850,31850,82
|
|
20240215,102200,2232398600,31850,31750,31850,31750,886
|
|
20240215,102100,2204225900,31800,31750,31800,31750,21
|
|
20240215,102000,2203558750,31800,31750,31800,31750,293
|
|
20240215,101900,2194255350,31800,31800,31850,31800,439
|
|
20240215,101800,2180293950,31800,31750,31800,31750,432
|
|
20240215,101700,2166576350,31750,31800,31850,31750,124
|
|
20240215,101600,2162632950,31900,31900,31900,31800,2339
|
|
20240215,101500,2088172550,31900,31900,31900,31850,310
|
|
20240215,101400,2078283700,31950,31900,31950,31900,64
|
|
20240215,101300,2076241400,31900,31900,31950,31900,115
|
|
20240215,101200,2072572450,31900,31950,31950,31900,77
|
|
20240215,101100,2070115650,31900,31900,32000,31900,272
|
|
20240215,101000,2061436900,31950,31900,31950,31900,57
|
|
20240215,100900,2059618200,31900,32000,32000,31850,1156
|
|
20240215,100800,2022729800,32000,32000,32000,31950,205
|
|
20240215,100700,2016176800,32000,32000,32000,31950,596
|
|
20240215,100600,1997129950,32000,31950,32000,31950,475
|
|
20240215,100500,1981952900,32000,32000,32050,32000,882
|
|
20240215,100400,1953723300,32000,32050,32050,32000,58
|
|
20240215,100300,1951865000,32000,32050,32050,32000,278
|
|
20240215,100200,1942955350,32050,32100,32100,32050,29
|
|
20240215,100100,1942024600,32100,32150,32150,32100,64
|
|
20240215,100000,1939969250,32150,32100,32150,32050,369
|
|
20240215,095900,1928120150,32100,32050,32100,32050,345
|
|
20240215,095800,1917046450,32050,32100,32100,32050,8
|
|
20240215,095700,1916789850,32100,32100,32100,32100,30
|
|
20240215,095600,1915826850,32100,32050,32100,32050,30
|
|
20240215,095500,1914864750,32100,32050,32100,32050,408
|
|
20240215,095400,1901785750,32050,32050,32100,31950,1412
|
|
20240215,095300,1856603300,32100,32100,32100,32050,178
|
|
20240215,095200,1850892750,32100,32050,32100,32050,19
|
|
20240215,095100,1850283000,32100,32050,32100,32050,230
|
|
20240215,095000,1842910950,32050,32100,32150,32050,916
|
|
20240215,094900,1813530200,32050,32150,32150,32050,67
|
|
20240215,094800,1811376750,32150,31950,32150,31950,286
|
|
20240215,094700,1802206750,31950,32050,32100,31950,703
|
|
20240215,094600,1779714400,32050,32100,32100,32050,114
|
|
20240215,094500,1776060000,32100,32000,32100,32000,798
|
|
20240215,094400,1750519150,32000,32000,32000,31950,550
|
|
20240215,094300,1732920000,32000,32000,32100,32000,858
|
|
20240215,094200,1705459900,32000,32000,32100,32000,182
|
|
20240215,094100,1699635100,32000,32050,32100,32000,1252
|
|
20240215,094000,1659532600,32050,32100,32200,32050,738
|
|
20240215,093900,1635843850,32100,32150,32200,32100,395
|
|
20240215,093800,1623150000,32200,32200,32200,32200,209
|
|
20240215,093700,1616420200,32200,32150,32250,32150,255
|
|
20240215,093600,1608211950,32150,32200,32200,32150,228
|
|
20240215,093500,1600873000,32200,32300,32350,32200,2586
|
|
20240215,093400,1517433150,32300,32300,32350,32300,933
|
|
20240215,093300,1487296800,32350,32300,32350,32300,1178
|
|
20240215,093200,1449208850,32300,32300,32300,32250,2248
|
|
20240215,093100,1376610500,32300,32250,32300,32250,1720
|
|
20240215,093000,1321121350,32200,32200,32250,32150,2378
|
|
20240215,092900,1244519050,32150,32050,32200,32050,1847
|
|
20240215,092800,1185152850,31950,32050,32050,31950,729
|
|
20240215,092700,1161812500,32050,32000,32050,31950,237
|
|
20240215,092600,1154234150,32000,31950,32050,31950,1122
|
|
20240215,092500,1118330550,32000,31950,32000,31950,1082
|
|
20240215,092400,1083720650,31950,32000,32000,31950,403
|
|
20240215,092300,1070835450,32050,32100,32150,32000,1682
|
|
20240215,092200,1016898250,32100,32150,32150,32050,1203
|
|
20240215,092100,978286450,32100,32100,32150,32100,221
|
|
20240215,092000,971191800,32100,32100,32100,32050,743
|
|
20240215,091900,947341600,32100,32150,32150,32050,462
|
|
20240215,091800,932510600,32150,32200,32200,32050,743
|
|
20240215,091700,908604750,32150,32150,32200,32050,1241
|
|
20240215,091600,868722350,32150,32250,32250,32150,2216
|
|
20240215,091500,797349650,32250,32300,32300,32200,968
|
|
20240215,091400,766139350,32300,32150,32300,32100,2641
|
|
20240215,091300,681032800,32100,32000,32150,32000,303
|
|
20240215,091200,671311750,32050,31900,32050,31850,2781
|
|
20240215,091100,582387200,31900,31950,32000,31900,1222
|
|
20240215,091000,543396500,31900,32000,32000,31900,185
|
|
20240215,090900,537479500,32000,32000,32100,31950,2304
|
|
20240215,090800,463807250,32000,32000,32150,31950,992
|
|
20240215,090700,432018100,32050,31900,32050,31900,614
|
|
20240215,090600,412382800,31900,31950,32000,31900,1434
|
|
20240215,090500,366616000,32000,32000,32050,31950,409
|
|
20240215,090400,353532200,32000,32000,32050,31950,2075
|
|
20240215,090300,287155100,31950,32050,32050,31950,1046
|
|
20240215,090200,253668250,32100,32100,32100,32050,1139
|
|
20240215,090100,217145100,32100,32200,32300,32100,1825
|
|
20240215,090000,158345700,32250,32150,32300,32150,4919
|