576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183300,2991599050,34100,34100,34100,34100,2083
|
|
20240215,183200,2991599050,34100,34100,34100,34100,0
|
|
20240215,183100,2991599050,34100,34100,34100,34100,0
|
|
20240215,183000,2991599050,34100,34100,34100,34100,0
|
|
20240215,182900,2991599050,34100,34100,34100,34100,0
|
|
20240215,182800,2991599050,34100,34100,34100,34100,0
|
|
20240215,182700,2991599050,34100,34100,34100,34100,0
|
|
20240215,182600,2991599050,34100,34100,34100,34100,0
|
|
20240215,182500,2991599050,34100,34100,34100,34100,0
|
|
20240215,182400,2991599050,34100,34100,34100,34100,0
|
|
20240215,182300,2991599050,34100,34100,34100,34100,0
|
|
20240215,182200,2991599050,34100,34100,34100,34100,0
|
|
20240215,182100,2991599050,34100,34100,34100,34100,0
|
|
20240215,182000,2991599050,34100,34100,34100,34100,0
|
|
20240215,181900,2991599050,34100,34100,34100,34100,0
|
|
20240215,181800,2991599050,34100,34100,34100,34100,0
|
|
20240215,181700,2991599050,34100,34100,34100,34100,0
|
|
20240215,181600,2991599050,34100,34100,34100,34100,0
|
|
20240215,181500,2991599050,34100,34100,34100,34100,0
|
|
20240215,181400,2991599050,34100,34100,34100,34100,0
|
|
20240215,181300,2991599050,34100,34100,34100,34100,0
|
|
20240215,181200,2991599050,34100,34100,34100,34100,0
|
|
20240215,181100,2991599050,34100,34100,34100,34100,0
|
|
20240215,181000,2991599050,34100,34100,34100,34100,0
|
|
20240215,180900,2991599050,34100,34100,34100,34100,0
|
|
20240215,180800,2991599050,34100,34100,34100,34100,0
|
|
20240215,180700,2991599050,34100,34100,34100,34100,0
|
|
20240215,180600,2991599050,34100,34100,34100,34100,0
|
|
20240215,180500,2991599050,34100,34100,34100,34100,0
|
|
20240215,180400,2991599050,34100,34100,34100,34100,0
|
|
20240215,180300,2991599050,34100,34100,34100,34100,2083
|
|
20240215,180200,2991599050,34100,34100,34100,34100,0
|
|
20240215,180100,2991599050,34100,34100,34100,34100,0
|
|
20240215,180000,2991599050,34100,34100,34100,34100,0
|
|
20240215,175900,2991599050,34100,34100,34100,34100,0
|
|
20240215,175800,2991599050,34100,34100,34100,34100,0
|
|
20240215,175700,2991599050,34100,34100,34100,34100,0
|
|
20240215,175600,2991599050,34100,34100,34100,34100,0
|
|
20240215,175500,2991599050,34100,34100,34100,34100,0
|
|
20240215,175400,2991599050,34100,34100,34100,34100,0
|
|
20240215,175300,2991599050,34100,34100,34100,34100,0
|
|
20240215,175200,2991599050,34100,34100,34100,34100,0
|
|
20240215,175100,2991599050,34100,34100,34100,34100,0
|
|
20240215,175000,2991599050,34100,34100,34100,34100,0
|
|
20240215,174900,2991599050,34100,34100,34100,34100,0
|
|
20240215,174800,2991599050,34100,34100,34100,34100,0
|
|
20240215,174700,2991599050,34100,34100,34100,34100,0
|
|
20240215,174600,2991599050,34100,34100,34100,34100,0
|
|
20240215,174500,2991599050,34100,34100,34100,34100,0
|
|
20240215,174400,2991599050,34100,34100,34100,34100,0
|
|
20240215,174300,2991599050,34100,34100,34100,34100,0
|
|
20240215,174200,2991599050,34100,34100,34100,34100,0
|
|
20240215,174100,2991599050,34100,34100,34100,34100,0
|
|
20240215,174000,2991599050,34100,34100,34100,34100,0
|
|
20240215,173900,2991599050,34100,34100,34100,34100,0
|
|
20240215,173800,2991599050,34100,34100,34100,34100,0
|
|
20240215,173700,2991599050,34100,34100,34100,34100,0
|
|
20240215,173600,2991599050,34100,34100,34100,34100,0
|
|
20240215,173500,2991599050,34100,34100,34100,34100,0
|
|
20240215,173400,2991599050,34100,34100,34100,34100,0
|
|
20240215,173300,2991599050,34100,34100,34100,34100,2083
|
|
20240215,173200,2991599050,34100,34100,34100,34100,0
|
|
20240215,173100,2991599050,34100,34100,34100,34100,0
|
|
20240215,173000,2991599050,34100,34100,34100,34100,0
|
|
20240215,172900,2991599050,34100,34100,34100,34100,0
|
|
20240215,172800,2991599050,34100,34100,34100,34100,0
|
|
20240215,172700,2991599050,34100,34100,34100,34100,0
|
|
20240215,172600,2991599050,34100,34100,34100,34100,0
|
|
20240215,172500,2991599050,34100,34100,34100,34100,0
|
|
20240215,172400,2991599050,34100,34100,34100,34100,0
|
|
20240215,172300,2991599050,34100,34100,34100,34100,0
|
|
20240215,172200,2991599050,34100,34100,34100,34100,0
|
|
20240215,172100,2991599050,34100,34100,34100,34100,0
|
|
20240215,172000,2991599050,34100,34100,34100,34100,0
|
|
20240215,171900,2991599050,34100,34100,34100,34100,0
|
|
20240215,171800,2991599050,34100,34100,34100,34100,0
|
|
20240215,171700,2991599050,34100,34100,34100,34100,0
|
|
20240215,171600,2991599050,34100,34100,34100,34100,0
|
|
20240215,171500,2991599050,34100,34100,34100,34100,0
|
|
20240215,171400,2991599050,34100,34100,34100,34100,0
|
|
20240215,171300,2991599050,34100,34100,34100,34100,0
|
|
20240215,171200,2991599050,34100,34100,34100,34100,0
|
|
20240215,171100,2991599050,34100,34100,34100,34100,0
|
|
20240215,171000,2991599050,34100,34100,34100,34100,0
|
|
20240215,170900,2991599050,34100,34100,34100,34100,0
|
|
20240215,170800,2991599050,34100,34100,34100,34100,0
|
|
20240215,170700,2991599050,34100,34100,34100,34100,0
|
|
20240215,170600,2991599050,34100,34100,34100,34100,0
|
|
20240215,170500,2991599050,34100,34100,34100,34100,0
|
|
20240215,170400,2991599050,34100,34100,34100,34100,0
|
|
20240215,170300,2991599050,34100,34100,34100,34100,2083
|
|
20240215,170200,2991599050,34100,34100,34100,34100,0
|
|
20240215,170100,2991599050,34100,34100,34100,34100,0
|
|
20240215,170000,2991599050,34100,34100,34100,34100,0
|
|
20240215,165900,2991599050,34100,34100,34100,34100,0
|
|
20240215,165800,2991599050,34100,34100,34100,34100,0
|
|
20240215,165700,2991599050,34100,34100,34100,34100,0
|
|
20240215,165600,2991599050,34100,34100,34100,34100,0
|
|
20240215,165500,2991599050,34100,34100,34100,34100,0
|
|
20240215,165400,2991599050,34100,34100,34100,34100,0
|
|
20240215,165300,2991599050,34100,34100,34100,34100,0
|
|
20240215,165200,2991599050,34100,34100,34100,34100,0
|
|
20240215,165100,2991599050,34100,34100,34100,34100,0
|
|
20240215,165000,2991599050,34100,34100,34100,34100,0
|
|
20240215,164900,2991599050,34100,34100,34100,34100,0
|
|
20240215,164800,2991599050,34100,34100,34100,34100,0
|
|
20240215,164700,2991599050,34100,34100,34100,34100,0
|
|
20240215,164600,2991599050,34100,34100,34100,34100,0
|
|
20240215,164500,2991599050,34100,34100,34100,34100,0
|
|
20240215,164400,2991599050,34100,34100,34100,34100,0
|
|
20240215,164300,2991599050,34100,34100,34100,34100,0
|
|
20240215,164200,2991599050,34100,34100,34100,34100,0
|
|
20240215,164100,2991599050,34100,34100,34100,34100,0
|
|
20240215,164000,2991599050,34100,34100,34100,34100,0
|
|
20240215,163900,2991599050,34100,34100,34100,34100,0
|
|
20240215,163800,2991599050,34100,34100,34100,34100,0
|
|
20240215,163700,2991599050,34100,34100,34100,34100,0
|
|
20240215,163600,2991599050,34100,34100,34100,34100,0
|
|
20240215,163500,2991599050,34100,34100,34100,34100,0
|
|
20240215,163400,2991599050,34100,34100,34100,34100,0
|
|
20240215,163300,2991599050,34100,34100,34100,34100,2083
|
|
20240215,163200,2991599050,34100,34100,34100,34100,0
|
|
20240215,163100,2991599050,34100,34100,34100,34100,0
|
|
20240215,163000,2991599050,34100,34100,34100,34100,0
|
|
20240215,162900,2991599050,34100,34100,34100,34100,0
|
|
20240215,162800,2991599050,34100,34100,34100,34100,0
|
|
20240215,162700,2991599050,34100,34100,34100,34100,0
|
|
20240215,162600,2991599050,34100,34100,34100,34100,0
|
|
20240215,162500,2991599050,34100,34100,34100,34100,0
|
|
20240215,162400,2991599050,34100,34100,34100,34100,0
|
|
20240215,162300,2991599050,34100,34100,34100,34100,0
|
|
20240215,162200,2991599050,34100,34100,34100,34100,0
|
|
20240215,162100,2991599050,34100,34100,34100,34100,0
|
|
20240215,162000,2991599050,34100,34100,34100,34100,0
|
|
20240215,161900,2991599050,34100,34100,34100,34100,0
|
|
20240215,161800,2991599050,34100,34100,34100,34100,0
|
|
20240215,161700,2991599050,34100,34100,34100,34100,0
|
|
20240215,161600,2991599050,34100,34100,34100,34100,0
|
|
20240215,161500,2991599050,34100,34100,34100,34100,0
|
|
20240215,161400,2991599050,34100,34100,34100,34100,0
|
|
20240215,161300,2991599050,34100,34100,34100,34100,0
|
|
20240215,161200,2991599050,34100,34100,34100,34100,0
|
|
20240215,161100,2991599050,34100,34100,34100,34100,0
|
|
20240215,161000,2991599050,34100,34100,34100,34100,0
|
|
20240215,160900,2991599050,34100,34100,34100,34100,0
|
|
20240215,160800,2991599050,34100,34100,34100,34100,0
|
|
20240215,160700,2991599050,34100,34100,34100,34100,0
|
|
20240215,160600,2991599050,34100,34100,34100,34100,0
|
|
20240215,160500,2991599050,34100,34100,34100,34100,0
|
|
20240215,160400,2991599050,34100,34100,34100,34100,0
|
|
20240215,160300,2991599050,34100,34100,34100,34100,2083
|
|
20240215,160200,2991599050,34100,34100,34100,34100,0
|
|
20240215,160100,2991599050,34100,34100,34100,34100,0
|
|
20240215,160000,2991599050,34100,34100,34100,34100,0
|
|
20240215,155900,2991599050,34100,34100,34100,34100,0
|
|
20240215,155800,2991599050,34100,34100,34100,34100,0
|
|
20240215,155700,2991599050,34100,34100,34100,34100,0
|
|
20240215,155600,2991599050,34100,34100,34100,34100,0
|
|
20240215,155500,2991599050,34100,34100,34100,34100,0
|
|
20240215,155400,2991599050,34100,34100,34100,34100,0
|
|
20240215,155300,2991599050,34100,34100,34100,34100,0
|
|
20240215,155200,2991599050,34100,34100,34100,34100,0
|
|
20240215,155100,2991599050,34100,34100,34100,34100,0
|
|
20240215,155000,2991599050,34100,34100,34100,34100,0
|
|
20240215,154900,2991599050,34100,34100,34100,34100,0
|
|
20240215,154800,2991599050,34100,34100,34100,34100,0
|
|
20240215,154700,2991599050,34100,34100,34100,34100,0
|
|
20240215,154600,2991599050,34100,34100,34100,34100,0
|
|
20240215,154500,2991599050,34100,34100,34100,34100,0
|
|
20240215,154400,2991599050,34100,34100,34100,34100,0
|
|
20240215,154300,2991599050,34100,34100,34100,34100,0
|
|
20240215,154200,2991599050,34100,34100,34100,34100,0
|
|
20240215,154100,2991599050,34100,34100,34100,34100,0
|
|
20240215,154000,2991599050,34100,34100,34100,34100,0
|
|
20240215,153900,2991599050,34100,34100,34100,34100,0
|
|
20240215,153800,2991599050,34100,34100,34100,34100,0
|
|
20240215,153700,2991599050,34100,34100,34100,34100,0
|
|
20240215,153600,2991599050,34100,34100,34100,34100,0
|
|
20240215,153500,2991599050,34100,34100,34100,34100,0
|
|
20240215,153400,2991599050,34100,34100,34100,34100,0
|
|
20240215,153300,2991599050,34100,34100,34100,34100,2083
|
|
20240215,153200,2991599050,34100,34100,34100,34100,0
|
|
20240215,153100,2991599050,34100,34100,34100,34100,0
|
|
20240215,153000,2991599050,34100,34100,34100,34100,2083
|
|
20240215,152900,2920568750,34150,34150,34150,34150,0
|
|
20240215,152800,2920568750,34150,34150,34150,34150,0
|
|
20240215,152700,2920568750,34150,34150,34150,34150,0
|
|
20240215,152600,2920568750,34150,34150,34150,34150,0
|
|
20240215,152500,2920568750,34150,34150,34150,34150,0
|
|
20240215,152400,2920568750,34150,34150,34150,34150,0
|
|
20240215,152300,2920568750,34150,34150,34150,34150,0
|
|
20240215,152200,2920568750,34150,34150,34150,34150,0
|
|
20240215,152100,2920568750,34150,34150,34150,34150,0
|
|
20240215,152000,2920568750,34150,34150,34150,34150,0
|
|
20240215,151900,2920568750,34150,34150,34200,34050,357
|
|
20240215,151800,2908393250,34100,34100,34150,34100,464
|
|
20240215,151700,2892570800,34100,34100,34100,34100,104
|
|
20240215,151600,2889024400,34150,34100,34150,34100,6
|
|
20240215,151500,2888819750,34100,34100,34100,34100,375
|
|
20240215,151400,2876032250,34100,34100,34150,34100,83
|
|
20240215,151300,2873201900,34150,34150,34150,34100,74
|
|
20240215,151200,2870678100,34100,34100,34150,34100,1706
|
|
20240215,151100,2812496600,34100,34100,34150,34100,322
|
|
20240215,151000,2801513900,34100,34150,34200,34100,1127
|
|
20240215,150900,2763030500,34150,34150,34150,34150,178
|
|
20240215,150800,2756951800,34150,34150,34200,34150,194
|
|
20240215,150700,2750326650,34150,34150,34150,34150,124
|
|
20240215,150600,2746092050,34150,34150,34200,34150,370
|
|
20240215,150500,2733456500,34150,34150,34200,34150,228
|
|
20240215,150400,2725670000,34150,34150,34150,34150,15
|
|
20240215,150300,2725157750,34200,34150,34200,34150,268
|
|
20240215,150200,2715992350,34200,34150,34200,34150,96
|
|
20240215,150100,2712711200,34150,34150,34150,34150,30
|
|
20240215,150000,2711686700,34200,34250,34250,34200,218
|
|
20240215,145900,2704228800,34250,34200,34250,34200,54
|
|
20240215,145800,2702381450,34200,34200,34200,34150,162
|
|
20240215,145700,2696844800,34200,34150,34200,34150,45
|
|
20240215,145600,2695307650,34150,34200,34200,34150,16
|
|
20240215,145500,2694760500,34200,34150,34200,34150,172
|
|
20240215,145400,2688880700,34150,34200,34200,34150,271
|
|
20240215,145300,2679624050,34200,34200,34200,34150,152
|
|
20240215,145200,2674425700,34200,34200,34200,34150,377
|
|
20240215,145100,2661548950,34150,34200,34250,34150,119
|
|
20240215,145000,2657479200,34200,34150,34200,34150,566
|
|
20240215,144900,2638128350,34150,34150,34200,34150,1085
|
|
20240215,144800,2601067800,34150,34150,34250,34150,4449
|
|
20240215,144700,2448748350,34300,34200,34300,34200,3907
|
|
20240215,144600,2315128350,34200,34200,34250,34200,366
|
|
20240215,144500,2302606850,34250,34250,34250,34250,30
|
|
20240215,144400,2301579350,34250,34300,34300,34250,449
|
|
20240215,144300,2286200900,34300,34300,34300,34250,152
|
|
20240215,144200,2280989750,34250,34250,34300,34250,98
|
|
20240215,144100,2277633200,34250,34250,34250,34250,118
|
|
20240215,144000,2273591700,34250,34200,34250,34200,182
|
|
20240215,143900,2267358400,34250,34200,34250,34200,467
|
|
20240215,143800,2251386900,34200,34200,34200,34200,25
|
|
20240215,143700,2250531900,34250,34250,34250,34250,7
|
|
20240215,143600,2250292150,34250,34250,34300,34250,113
|
|
20240215,143500,2246421850,34250,34300,34300,34250,12
|
|
20240215,143400,2246010800,34200,34250,34250,34200,1054
|
|
20240215,143300,2209950500,34250,34250,34250,34250,58
|
|
20240215,143200,2207964000,34250,34250,34250,34250,129
|
|
20240215,143100,2203545750,34250,34300,34300,34200,386
|
|
20240215,143000,2190330100,34300,34300,34300,34250,108
|
|
20240215,142900,2186625750,34300,34300,34300,34250,71
|
|
20240215,142800,2184193550,34300,34250,34300,34250,251
|
|
20240215,142700,2175596700,34250,34250,34250,34250,173
|
|
20240215,142600,2169671450,34200,34250,34250,34200,161
|
|
20240215,142500,2164157250,34250,34200,34250,34200,310
|
|
20240215,142400,2153550250,34200,34250,34250,34200,72
|
|
20240215,142300,2151087750,34250,34250,34250,34250,1874
|
|
20240215,142200,2086903250,34300,34250,34300,34250,55
|
|
20240215,142100,2085019000,34250,34250,34250,34250,118
|
|
20240215,142000,2080977500,34250,34250,34250,34250,106
|
|
20240215,141900,2077347000,34250,34250,34250,34250,133
|
|
20240215,141800,2072791750,34350,34250,34350,34250,162
|
|
20240215,141700,2067238150,34250,34250,34250,34250,45
|
|
20240215,141600,2065696900,34300,34300,34350,34300,868
|
|
20240215,141500,2035919500,34300,34300,34300,34300,36
|
|
20240215,141400,2034684700,34300,34300,34300,34300,3
|
|
20240215,141300,2034581800,34400,34300,34400,34300,101
|
|
20240215,141200,2031110800,34300,34300,34300,34300,39
|
|
20240215,141100,2029773100,34300,34350,34350,34300,78
|
|
20240215,141000,2027096700,34350,34300,34350,34300,24
|
|
20240215,140900,2026272500,34300,34300,34300,34300,62
|
|
20240215,140800,2024145900,34350,34350,34350,34350,0
|
|
20240215,140700,2024145900,34350,34400,34400,34350,207
|
|
20240215,140600,2017035350,34350,34400,34400,34350,21
|
|
20240215,140500,2016313950,34350,34350,34350,34350,115
|
|
20240215,140400,2012363700,34350,34350,34350,34350,1
|
|
20240215,140300,2012329350,34300,34300,34350,34300,5
|
|
20240215,140200,2012157800,34300,34300,34300,34300,0
|
|
20240215,140100,2012157800,34300,34300,34300,34300,5
|
|
20240215,140000,2011986300,34300,34350,34350,34300,2
|
|
20240215,135900,2011917650,34300,34300,34300,34300,47
|
|
20240215,135800,2010305550,34300,34300,34300,34300,242
|
|
20240215,135700,2002004950,34300,34300,34300,34300,0
|
|
20240215,135600,2002004950,34300,34300,34300,34300,1
|
|
20240215,135500,2001970650,34300,34350,34350,34300,238
|
|
20240215,135400,1993795500,34350,34350,34350,34350,0
|
|
20240215,135300,1993795500,34350,34400,34400,34350,138
|
|
20240215,135200,1989048650,34350,34350,34350,34350,100
|
|
20240215,135100,1985613650,34300,34300,34300,34300,27
|
|
20240215,135000,1984687550,34300,34300,34300,34300,47
|
|
20240215,134900,1983075450,34350,34350,34350,34350,100
|
|
20240215,134800,1979640450,34300,34300,34300,34300,6
|
|
20240215,134700,1979434650,34300,34300,34300,34300,200
|
|
20240215,134600,1972574650,34300,34350,34400,34300,101
|
|
20240215,134500,1969102850,34350,34350,34350,34350,3
|
|
20240215,134400,1968999800,34300,34300,34300,34300,3
|
|
20240215,134300,1968896900,34300,34350,34350,34300,6
|
|
20240215,134200,1968690850,34300,34350,34350,34300,14
|
|
20240215,134100,1968210450,34350,34350,34350,34350,32
|
|
20240215,134000,1967111250,34350,34300,34350,34300,8
|
|
20240215,133900,1966836600,34350,34350,34350,34350,161
|
|
20240215,133800,1961306250,34350,34300,34350,34300,126
|
|
20240215,133700,1956980550,34300,34300,34300,34300,1127
|
|
20240215,133600,1918324450,34300,34300,34300,34300,510
|
|
20240215,133500,1900831450,34300,34300,34300,34300,0
|
|
20240215,133400,1900831450,34300,34300,34300,34300,0
|
|
20240215,133300,1900831450,34300,34300,34350,34300,9
|
|
20240215,133200,1900522500,34300,34300,34300,34300,0
|
|
20240215,133100,1900522500,34300,34300,34300,34300,52
|
|
20240215,133000,1898738900,34350,34350,34350,34350,3
|
|
20240215,132900,1898635850,34300,34300,34300,34300,3
|
|
20240215,132800,1898532950,34300,34300,34300,34300,0
|
|
20240215,132700,1898532950,34300,34300,34300,34300,96
|
|
20240215,132600,1895240150,34300,34300,34300,34300,31
|
|
20240215,132500,1894176850,34300,34300,34300,34300,3
|
|
20240215,132400,1894073950,34350,34350,34350,34350,0
|
|
20240215,132300,1894073950,34350,34350,34350,34350,54
|
|
20240215,132200,1892219050,34400,34400,34400,34400,24
|
|
20240215,132100,1891393450,34350,34400,34400,34350,202
|
|
20240215,132000,1884444750,34350,34350,34350,34350,284
|
|
20240215,131900,1874689350,34350,34400,34400,34350,2
|
|
20240215,131800,1874620600,34350,34350,34350,34350,47
|
|
20240215,131700,1873006150,34350,34350,34350,34350,18
|
|
20240215,131600,1872387850,34300,34350,34350,34300,301
|
|
20240215,131500,1862048550,34350,34350,34350,34350,0
|
|
20240215,131400,1862048550,34350,34350,34350,34350,28
|
|
20240215,131300,1861086750,34350,34300,34350,34300,21
|
|
20240215,131200,1860365450,34350,34350,34350,34350,15
|
|
20240215,131100,1859850200,34350,34350,34350,34350,5
|
|
20240215,131000,1859678450,34350,34350,34350,34350,30
|
|
20240215,130900,1858647950,34350,34350,34350,34350,2
|
|
20240215,130800,1858579250,34350,34350,34350,34350,154
|
|
20240215,130700,1853289350,34350,34350,34350,34350,11
|
|
20240215,130600,1852911500,34350,34350,34350,34350,13
|
|
20240215,130500,1852464950,34350,34350,34350,34300,1200
|
|
20240215,130400,1811245000,34350,34350,34350,34350,145
|
|
20240215,130300,1806264250,34350,34350,34350,34300,153
|
|
20240215,130200,1801008850,34350,34350,34350,34350,162
|
|
20240215,130100,1795444150,34350,34350,34350,34350,168
|
|
20240215,130000,1789673350,34350,34350,34350,34300,151
|
|
20240215,125900,1784486550,34350,34300,34350,34300,43
|
|
20240215,125800,1783009650,34300,34300,34300,34300,1
|
|
20240215,125700,1782975350,34300,34350,34350,34300,47
|
|
20240215,125600,1781361500,34350,34300,34350,34300,4
|
|
20240215,125500,1781224150,34300,34300,34300,34300,4
|
|
20240215,125400,1781086950,34350,34350,34350,34350,4
|
|
20240215,125300,1780949550,34300,34350,34350,34300,6
|
|
20240215,125200,1780743500,34300,34300,34300,34300,0
|
|
20240215,125100,1780743500,34300,34300,34300,34300,140
|
|
20240215,125000,1775941500,34300,34300,34300,34300,35
|
|
20240215,124900,1774741000,34300,34300,34300,34300,1
|
|
20240215,124800,1774706700,34300,34300,34300,34300,3
|
|
20240215,124700,1774603800,34350,34350,34350,34350,0
|
|
20240215,124600,1774603800,34350,34300,34350,34300,28
|
|
20240215,124500,1773643050,34300,34300,34300,34300,12
|
|
20240215,124400,1773231450,34300,34300,34300,34300,41
|
|
20240215,124300,1771825150,34300,34300,34300,34300,50
|
|
20240215,124200,1770110150,34300,34300,34300,34300,0
|
|
20240215,124100,1770110150,34300,34300,34300,34300,10
|
|
20240215,124000,1769767150,34300,34300,34300,34300,4
|
|
20240215,123900,1769629950,34300,34300,34300,34300,1
|
|
20240215,123800,1769595650,34350,34350,34350,34350,20
|
|
20240215,123700,1768908650,34350,34350,34350,34350,26
|
|
20240215,123600,1768015550,34300,34300,34300,34300,4
|
|
20240215,123500,1767878350,34350,34350,34350,34350,0
|
|
20240215,123400,1767878350,34350,34350,34350,34350,1
|
|
20240215,123300,1767844000,34300,34250,34300,34250,4
|
|
20240215,123200,1767706950,34300,34300,34300,34300,59
|
|
20240215,123100,1765683250,34300,34300,34300,34300,560
|
|
20240215,123000,1746475250,34300,34300,34300,34300,0
|
|
20240215,122900,1746475250,34300,34300,34300,34300,53
|
|
20240215,122800,1744657350,34300,34300,34300,34300,3
|
|
20240215,122700,1744554450,34300,34300,34300,34300,87
|
|
20240215,122600,1741570350,34300,34300,34300,34300,1
|
|
20240215,122500,1741536050,34300,34300,34300,34300,9
|
|
20240215,122400,1741227350,34300,34300,34300,34300,37
|
|
20240215,122300,1739958250,34300,34300,34300,34300,309
|
|
20240215,122200,1729359550,34300,34300,34350,34300,113
|
|
20240215,122100,1725478450,34300,34300,34300,34300,102
|
|
20240215,122000,1721979850,34300,34300,34300,34300,32
|
|
20240215,121900,1720882250,34300,34350,34350,34300,3
|
|
20240215,121800,1720779250,34300,34300,34300,34300,2
|
|
20240215,121700,1720710650,34300,34300,34300,34300,5
|
|
20240215,121600,1720539150,34300,34300,34300,34300,1
|
|
20240215,121500,1720504850,34350,34350,34350,34350,25
|
|
20240215,121400,1719646100,34350,34300,34350,34300,309
|
|
20240215,121300,1709047350,34300,34300,34300,34300,1
|
|
20240215,121200,1709013050,34350,34350,34350,34350,20
|
|
20240215,121100,1708326050,34350,34350,34350,34350,68
|
|
20240215,121000,1705990250,34350,34400,34400,34350,1171
|
|
20240215,120900,1665708700,34350,34350,34350,34350,1
|
|
20240215,120800,1665674350,34350,34350,34350,34350,0
|
|
20240215,120700,1665674350,34350,34350,34350,34350,4
|
|
20240215,120600,1665536950,34350,34350,34350,34350,22
|
|
20240215,120500,1664781250,34400,34300,34400,34300,19
|
|
20240215,120400,1664128900,34300,34250,34350,34250,178
|
|
20240215,120300,1658016500,34250,34300,34300,34250,3
|
|
20240215,120200,1657913700,34300,34300,34300,34300,138
|
|
20240215,120100,1653180300,34250,34300,34300,34250,15
|
|
20240215,120000,1652666300,34300,34300,34300,34300,55
|
|
20240215,115900,1650779800,34300,34350,34350,34300,40
|
|
20240215,115800,1649407250,34350,34350,34350,34350,0
|
|
20240215,115700,1649407250,34350,34350,34350,34350,2
|
|
20240215,115600,1649338550,34300,34300,34300,34300,4
|
|
20240215,115500,1649201350,34350,34350,34400,34350,50
|
|
20240215,115400,1647483800,34350,34350,34350,34350,51
|
|
20240215,115300,1645731950,34350,34350,34350,34350,0
|
|
20240215,115200,1645731950,34350,34350,34350,34350,1
|
|
20240215,115100,1645697600,34350,34350,34350,34350,4
|
|
20240215,115000,1645560200,34350,34350,34350,34350,11
|
|
20240215,114900,1645182350,34350,34300,34400,34300,36
|
|
20240215,114800,1643944950,34400,34350,34400,34250,4
|
|
20240215,114700,1643807700,34400,34400,34400,34400,0
|
|
20240215,114600,1643807700,34400,34400,34400,34400,0
|
|
20240215,114500,1643807700,34400,34400,34400,34400,4
|
|
20240215,114400,1643670100,34400,34350,34400,34250,14
|
|
20240215,114300,1643189450,34350,34350,34350,34350,0
|
|
20240215,114200,1643189450,34350,34350,34350,34250,591
|
|
20240215,114100,1622925300,34350,34350,34350,34350,87
|
|
20240215,114000,1619936850,34350,34400,34400,34350,4
|
|
20240215,113900,1619799350,34350,34350,34350,34350,2
|
|
20240215,113800,1619730650,34350,34350,34350,34350,1
|
|
20240215,113700,1619696300,34350,34350,34350,34350,0
|
|
20240215,113600,1619696300,34350,34350,34350,34350,4
|
|
20240215,113500,1619558900,34350,34350,34350,34350,2
|
|
20240215,113400,1619490200,34400,34350,34400,34350,19
|
|
20240215,113300,1618836700,34300,34300,34300,34300,42
|
|
20240215,113200,1617396100,34350,34350,34350,34300,13
|
|
20240215,113100,1616950100,34400,34350,34400,34350,13
|
|
20240215,113000,1616503050,34400,34350,34400,34350,251
|
|
20240215,112900,1607881050,34350,34350,34350,34350,4
|
|
20240215,112800,1607743650,34350,34350,34350,34350,18
|
|
20240215,112700,1607125350,34300,34350,34350,34300,9
|
|
20240215,112600,1606816500,34300,34250,34300,34250,3
|
|
20240215,112500,1606713700,34300,34300,34300,34300,14
|
|
20240215,112400,1606233500,34350,34250,34350,34250,29
|
|
20240215,112300,1605239650,34200,34200,34200,34200,244
|
|
20240215,112200,1596894850,34200,34250,34250,34200,61
|
|
20240215,112100,1594805700,34250,34250,34250,34250,26
|
|
20240215,112000,1593915200,34250,34250,34250,34250,0
|
|
20240215,111900,1593915200,34250,34250,34250,34250,16
|
|
20240215,111800,1593367200,34250,34200,34250,34200,19
|
|
20240215,111700,1592716550,34200,34250,34250,34200,3
|
|
20240215,111600,1592613900,34250,34300,34300,34200,541
|
|
20240215,111500,1574103150,34300,34300,34350,34300,88
|
|
20240215,111400,1571082300,34300,34250,34300,34250,17
|
|
20240215,111300,1570499850,34250,34200,34250,34200,98
|
|
20240215,111200,1567147500,34250,34250,34250,34250,12
|
|
20240215,111100,1566736500,34200,34250,34250,34200,101
|
|
20240215,111000,1563282250,34200,34250,34250,34200,275
|
|
20240215,110900,1553870850,34250,34250,34250,34250,3
|
|
20240215,110800,1553768100,34250,34250,34250,34250,32
|
|
20240215,110700,1552672100,34250,34250,34250,34250,44
|
|
20240215,110600,1551165100,34200,34200,34200,34200,5
|
|
20240215,110500,1550994100,34250,34250,34250,34250,94
|
|
20240215,110400,1547774600,34250,34200,34250,34200,151
|
|
20240215,110300,1542610350,34200,34200,34200,34200,31
|
|
20240215,110200,1541550150,34300,34300,34300,34200,121
|
|
20240215,110100,1537406100,34250,34250,34250,34250,0
|
|
20240215,110000,1537406100,34250,34250,34250,34250,601
|
|
20240215,105900,1516821850,34250,34200,34250,34200,440
|
|
20240215,105800,1501757200,34200,34250,34250,34200,30
|
|
20240215,105700,1500730700,34250,34300,34300,34250,1091
|
|
20240215,105600,1463362700,34350,34350,34350,34350,0
|
|
20240215,105500,1463362700,34350,34300,34350,34250,315
|
|
20240215,105400,1452558300,34300,34300,34300,34300,156
|
|
20240215,105300,1447207500,34350,34350,34350,34350,1
|
|
20240215,105200,1447173150,34300,34300,34300,34300,1
|
|
20240215,105100,1447138850,34300,34300,34300,34300,2
|
|
20240215,105000,1447070250,34300,34300,34300,34300,8
|
|
20240215,104900,1446795850,34300,34350,34350,34300,151
|
|
20240215,104800,1441609050,34350,34350,34350,34350,61
|
|
20240215,104700,1439513700,34350,34350,34350,34350,0
|
|
20240215,104600,1439513700,34350,34350,34350,34350,1
|
|
20240215,104500,1439479350,34400,34400,34450,34400,97
|
|
20240215,104400,1436142350,34400,34400,34400,34400,3
|
|
20240215,104300,1436039150,34400,34400,34400,34400,9
|
|
20240215,104200,1435729550,34400,34400,34400,34400,1
|
|
20240215,104100,1435695150,34400,34450,34450,34400,42
|
|
20240215,104000,1434248850,34400,34400,34400,34400,299
|
|
20240215,103900,1423963250,34350,34400,34400,34350,20
|
|
20240215,103800,1423275300,34350,34350,34350,34350,1
|
|
20240215,103700,1423240950,34400,34350,34400,34350,98
|
|
20240215,103600,1419874500,34350,34400,34400,34300,69
|
|
20240215,103500,1417504400,34400,34400,34400,34400,10
|
|
20240215,103400,1417160400,34400,34350,34400,34300,21
|
|
20240215,103300,1416439300,34350,34450,34450,34350,6
|
|
20240215,103200,1416233100,34300,34300,34350,34300,10
|
|
20240215,103100,1415889700,34350,34300,34350,34250,245
|
|
20240215,103000,1407486450,34300,34300,34300,34300,0
|
|
20240215,102900,1407486450,34300,34300,34300,34300,3
|
|
20240215,102800,1407383550,34300,34300,34300,34300,100
|
|
20240215,102700,1403953550,34300,34300,34300,34300,131
|
|
20240215,102600,1399460250,34300,34250,34300,34250,36
|
|
20240215,102500,1398227100,34300,34450,34450,34300,1007
|
|
20240215,102400,1363681200,34450,34400,34450,34400,60
|
|
20240215,102300,1361616700,34350,34350,34350,34350,74
|
|
20240215,102200,1359074800,34300,34300,34300,34300,102
|
|
20240215,102100,1355576200,34300,34350,34350,34300,25
|
|
20240215,102000,1354717550,34300,34300,34300,34300,70
|
|
20240215,101900,1352316550,34300,34300,34300,34300,10
|
|
20240215,101800,1351973550,34300,34350,34350,34300,202
|
|
20240215,101700,1345036050,34350,34350,34350,34350,18
|
|
20240215,101600,1344417750,34400,34350,34400,34300,487
|
|
20240215,101500,1327689950,34350,34400,34400,34350,16
|
|
20240215,101400,1327139600,34450,34400,34450,34350,11
|
|
20240215,101300,1326761000,34400,34350,34450,34350,28
|
|
20240215,101200,1325797900,34350,34400,34400,34350,499
|
|
20240215,101100,1308632550,34500,34400,34500,34400,57
|
|
20240215,101000,1306671350,34400,34400,34450,34400,8
|
|
20240215,100900,1306396100,34500,34500,34500,34500,0
|
|
20240215,100800,1306396100,34500,34450,34500,34450,138
|
|
20240215,100700,1301639500,34450,34500,34500,34450,7
|
|
20240215,100600,1301398300,34400,34400,34450,34400,113
|
|
20240215,100500,1297507850,34400,34450,34450,34400,721
|
|
20240215,100400,1272671500,34450,34400,34450,34400,490
|
|
20240215,100300,1255791250,34450,34450,34450,34400,64
|
|
20240215,100200,1253586550,34450,34450,34450,34450,74
|
|
20240215,100100,1251037250,34500,34400,34500,34400,145
|
|
20240215,100000,1246040300,34450,34500,34500,34450,145
|
|
20240215,095900,1241044950,34500,34450,34500,34450,18
|
|
20240215,095800,1240424600,34450,34450,34450,34450,143
|
|
20240215,095700,1235498250,34450,34450,34500,34450,329
|
|
20240215,095600,1224163700,34450,34500,34500,34450,1052
|
|
20240215,095500,1187921800,34450,34500,34500,34450,174
|
|
20240215,095400,1181922500,34500,34500,34500,34450,151
|
|
20240215,095300,1176717500,34500,34500,34500,34450,362
|
|
20240215,095200,1164243500,34500,34500,34500,34450,553
|
|
20240215,095100,1145190050,34450,34500,34500,34450,302
|
|
20240215,095000,1134771150,34450,34500,34500,34450,120
|
|
20240215,094900,1130631650,34500,34550,34550,34500,673
|
|
20240215,094800,1107412650,34500,34500,34550,34500,977
|
|
20240215,094700,1073693650,34500,34600,34600,34500,241
|
|
20240215,094600,1065379050,34550,34550,34550,34550,1
|
|
20240215,094500,1065344500,34600,34550,34600,34500,154
|
|
20240215,094400,1060024100,34550,34500,34600,34500,385
|
|
20240215,094300,1046712700,34550,34550,34600,34500,681
|
|
20240215,094200,1023215150,34550,34550,34600,34500,980
|
|
20240215,094100,989351900,34450,34500,34500,34450,235
|
|
20240215,094000,981256000,34450,34450,34450,34450,770
|
|
20240215,093900,954729500,34450,34500,34500,34450,1148
|
|
20240215,093800,915140600,34550,34550,34550,34500,859
|
|
20240215,093700,885484200,34550,34600,34600,34550,198
|
|
20240215,093600,878642800,34550,34550,34550,34550,515
|
|
20240215,093500,860849550,34500,34550,34550,34500,14
|
|
20240215,093400,860365900,34600,34650,34650,34600,253
|
|
20240215,093300,851607050,34600,34350,34600,34350,1242
|
|
20240215,093200,808773250,34450,34400,34450,34400,8
|
|
20240215,093100,808498000,34350,34350,34450,34300,828
|
|
20240215,093000,780070750,34300,34300,34450,34250,1202
|
|
20240215,092900,738836000,34450,34350,34450,34300,507
|
|
20240215,092800,721438450,34350,34500,34550,34350,1357
|
|
20240215,092700,674704900,34450,34450,34450,34400,122
|
|
20240215,092600,670503500,34450,34450,34450,34450,567
|
|
20240215,092500,650970350,34450,34400,34450,34350,177
|
|
20240215,092400,644882000,34400,34300,34400,34300,192
|
|
20240215,092300,638284950,34300,34250,34300,34250,331
|
|
20240215,092200,626931900,34200,34350,34350,34150,1840
|
|
20240215,092100,563963700,34400,34400,34400,34350,271
|
|
20240215,092000,554651400,34400,34400,34400,34400,157
|
|
20240215,091900,549250600,34400,34450,34450,34400,3111
|
|
20240215,091800,442201700,34450,34450,34500,34450,178
|
|
20240215,091700,436068250,34450,34450,34500,34450,197
|
|
20240215,091600,429281350,34450,34550,34550,34450,1518
|
|
20240215,091500,376905250,34550,34600,34600,34500,733
|
|
20240215,091400,351576050,34600,34700,34700,34600,14
|
|
20240215,091300,351091350,34650,34650,34700,34650,270
|
|
20240215,091200,341735800,34650,34650,34700,34650,191
|
|
20240215,091100,335114650,34650,34700,34700,34650,438
|
|
20240215,091000,319937550,34700,34800,34800,34700,2631
|
|
20240215,090900,228535850,34750,34750,34750,34750,42
|
|
20240215,090800,227076350,34750,34950,35000,34750,206
|
|
20240215,090700,219898800,35000,34800,35000,34750,358
|
|
20240215,090600,207435500,34800,34700,34800,34700,105
|
|
20240215,090500,203787800,34700,34650,34750,34650,816
|
|
20240215,090400,175432900,34650,34750,34750,34550,2841
|
|
20240215,090300,76948700,34750,34750,34800,34750,132
|
|
20240215,090200,72359200,34800,34800,34800,34800,5
|
|
20240215,090100,72185200,34800,34700,34800,34700,901
|
|
20240215,090000,40856800,34700,35000,35000,34700,1172
|