577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183400,2682385600,24800,24800,24800,24800,3822
|
|
20240215,183300,2682385600,24800,24800,24800,24800,0
|
|
20240215,183200,2682385600,24800,24800,24800,24800,0
|
|
20240215,183100,2682385600,24800,24800,24800,24800,0
|
|
20240215,183000,2682385600,24800,24800,24800,24800,0
|
|
20240215,182900,2682385600,24800,24800,24800,24800,0
|
|
20240215,182800,2682385600,24800,24800,24800,24800,0
|
|
20240215,182700,2682385600,24800,24800,24800,24800,0
|
|
20240215,182600,2682385600,24800,24800,24800,24800,0
|
|
20240215,182500,2682385600,24800,24800,24800,24800,0
|
|
20240215,182400,2682385600,24800,24800,24800,24800,0
|
|
20240215,182300,2682385600,24800,24800,24800,24800,0
|
|
20240215,182200,2682385600,24800,24800,24800,24800,0
|
|
20240215,182100,2682385600,24800,24800,24800,24800,0
|
|
20240215,182000,2682385600,24800,24800,24800,24800,0
|
|
20240215,181900,2682385600,24800,24800,24800,24800,0
|
|
20240215,181800,2682385600,24800,24800,24800,24800,0
|
|
20240215,181700,2682385600,24800,24800,24800,24800,0
|
|
20240215,181600,2682385600,24800,24800,24800,24800,0
|
|
20240215,181500,2682385600,24800,24800,24800,24800,0
|
|
20240215,181400,2682385600,24800,24800,24800,24800,0
|
|
20240215,181300,2682385600,24800,24800,24800,24800,0
|
|
20240215,181200,2682385600,24800,24800,24800,24800,0
|
|
20240215,181100,2682385600,24800,24800,24800,24800,0
|
|
20240215,181000,2682385600,24800,24800,24800,24800,0
|
|
20240215,180900,2682385600,24800,24800,24800,24800,0
|
|
20240215,180800,2682385600,24800,24800,24800,24800,0
|
|
20240215,180700,2682385600,24800,24800,24800,24800,0
|
|
20240215,180600,2682385600,24800,24800,24800,24800,0
|
|
20240215,180500,2682385600,24800,24800,24800,24800,0
|
|
20240215,180400,2682385600,24800,24800,24800,24800,3822
|
|
20240215,180300,2682385600,24800,24800,24800,24800,0
|
|
20240215,180200,2682385600,24800,24800,24800,24800,0
|
|
20240215,180100,2682385600,24800,24800,24800,24800,0
|
|
20240215,180000,2682385600,24800,24800,24800,24800,0
|
|
20240215,175900,2682385600,24800,24800,24800,24800,0
|
|
20240215,175800,2682385600,24800,24800,24800,24800,0
|
|
20240215,175700,2682385600,24800,24800,24800,24800,0
|
|
20240215,175600,2682385600,24800,24800,24800,24800,0
|
|
20240215,175500,2682385600,24800,24800,24800,24800,0
|
|
20240215,175400,2682385600,24800,24800,24800,24800,0
|
|
20240215,175300,2682385600,24800,24800,24800,24800,0
|
|
20240215,175200,2682385600,24800,24800,24800,24800,0
|
|
20240215,175100,2682385600,24800,24800,24800,24800,0
|
|
20240215,175000,2682385600,24800,24800,24800,24800,0
|
|
20240215,174900,2682385600,24800,24800,24800,24800,0
|
|
20240215,174800,2682385600,24800,24800,24800,24800,0
|
|
20240215,174700,2682385600,24800,24800,24800,24800,0
|
|
20240215,174600,2682385600,24800,24800,24800,24800,0
|
|
20240215,174500,2682385600,24800,24800,24800,24800,0
|
|
20240215,174400,2682385600,24800,24800,24800,24800,0
|
|
20240215,174300,2682385600,24800,24800,24800,24800,0
|
|
20240215,174200,2682385600,24800,24800,24800,24800,0
|
|
20240215,174100,2682385600,24800,24800,24800,24800,0
|
|
20240215,174000,2682385600,24800,24800,24800,24800,0
|
|
20240215,173900,2682385600,24800,24800,24800,24800,0
|
|
20240215,173800,2682385600,24800,24800,24800,24800,0
|
|
20240215,173700,2682385600,24800,24800,24800,24800,0
|
|
20240215,173600,2682385600,24800,24800,24800,24800,0
|
|
20240215,173500,2682385600,24800,24800,24800,24800,0
|
|
20240215,173400,2682385600,24800,24800,24800,24800,3822
|
|
20240215,173300,2682385600,24800,24800,24800,24800,0
|
|
20240215,173200,2682385600,24800,24800,24800,24800,0
|
|
20240215,173100,2682385600,24800,24800,24800,24800,0
|
|
20240215,173000,2682385600,24800,24800,24800,24800,0
|
|
20240215,172900,2682385600,24800,24800,24800,24800,0
|
|
20240215,172800,2682385600,24800,24800,24800,24800,0
|
|
20240215,172700,2682385600,24800,24800,24800,24800,0
|
|
20240215,172600,2682385600,24800,24800,24800,24800,0
|
|
20240215,172500,2682385600,24800,24800,24800,24800,0
|
|
20240215,172400,2682385600,24800,24800,24800,24800,0
|
|
20240215,172300,2682385600,24800,24800,24800,24800,0
|
|
20240215,172200,2682385600,24800,24800,24800,24800,0
|
|
20240215,172100,2682385600,24800,24800,24800,24800,0
|
|
20240215,172000,2682385600,24800,24800,24800,24800,0
|
|
20240215,171900,2682385600,24800,24800,24800,24800,0
|
|
20240215,171800,2682385600,24800,24800,24800,24800,0
|
|
20240215,171700,2682385600,24800,24800,24800,24800,0
|
|
20240215,171600,2682385600,24800,24800,24800,24800,0
|
|
20240215,171500,2682385600,24800,24800,24800,24800,0
|
|
20240215,171400,2682385600,24800,24800,24800,24800,0
|
|
20240215,171300,2682385600,24800,24800,24800,24800,0
|
|
20240215,171200,2682385600,24800,24800,24800,24800,0
|
|
20240215,171100,2682385600,24800,24800,24800,24800,0
|
|
20240215,171000,2682385600,24800,24800,24800,24800,0
|
|
20240215,170900,2682385600,24800,24800,24800,24800,0
|
|
20240215,170800,2682385600,24800,24800,24800,24800,0
|
|
20240215,170700,2682385600,24800,24800,24800,24800,0
|
|
20240215,170600,2682385600,24800,24800,24800,24800,0
|
|
20240215,170500,2682385600,24800,24800,24800,24800,0
|
|
20240215,170400,2682385600,24800,24800,24800,24800,3822
|
|
20240215,170300,2682385600,24800,24800,24800,24800,0
|
|
20240215,170200,2682385600,24800,24800,24800,24800,0
|
|
20240215,170100,2682385600,24800,24800,24800,24800,0
|
|
20240215,170000,2682385600,24800,24800,24800,24800,0
|
|
20240215,165900,2682385600,24800,24800,24800,24800,0
|
|
20240215,165800,2682385600,24800,24800,24800,24800,0
|
|
20240215,165700,2682385600,24800,24800,24800,24800,0
|
|
20240215,165600,2682385600,24800,24800,24800,24800,0
|
|
20240215,165500,2682385600,24800,24800,24800,24800,0
|
|
20240215,165400,2682385600,24800,24800,24800,24800,0
|
|
20240215,165300,2682385600,24800,24800,24800,24800,0
|
|
20240215,165200,2682385600,24800,24800,24800,24800,0
|
|
20240215,165100,2682385600,24800,24800,24800,24800,0
|
|
20240215,165000,2682385600,24800,24800,24800,24800,0
|
|
20240215,164900,2682385600,24800,24800,24800,24800,0
|
|
20240215,164800,2682385600,24800,24800,24800,24800,0
|
|
20240215,164700,2682385600,24800,24800,24800,24800,0
|
|
20240215,164600,2682385600,24800,24800,24800,24800,0
|
|
20240215,164500,2682385600,24800,24800,24800,24800,0
|
|
20240215,164400,2682385600,24800,24800,24800,24800,0
|
|
20240215,164300,2682385600,24800,24800,24800,24800,0
|
|
20240215,164200,2682385600,24800,24800,24800,24800,0
|
|
20240215,164100,2682385600,24800,24800,24800,24800,0
|
|
20240215,164000,2682385600,24800,24800,24800,24800,0
|
|
20240215,163900,2682385600,24800,24800,24800,24800,0
|
|
20240215,163800,2682385600,24800,24800,24800,24800,0
|
|
20240215,163700,2682385600,24800,24800,24800,24800,0
|
|
20240215,163600,2682385600,24800,24800,24800,24800,0
|
|
20240215,163500,2682385600,24800,24800,24800,24800,0
|
|
20240215,163400,2682385600,24800,24800,24800,24800,3822
|
|
20240215,163300,2682385600,24800,24800,24800,24800,0
|
|
20240215,163200,2682385600,24800,24800,24800,24800,0
|
|
20240215,163100,2682385600,24800,24800,24800,24800,0
|
|
20240215,163000,2682385600,24800,24800,24800,24800,0
|
|
20240215,162900,2682385600,24800,24800,24800,24800,0
|
|
20240215,162800,2682385600,24800,24800,24800,24800,0
|
|
20240215,162700,2682385600,24800,24800,24800,24800,0
|
|
20240215,162600,2682385600,24800,24800,24800,24800,0
|
|
20240215,162500,2682385600,24800,24800,24800,24800,0
|
|
20240215,162400,2682385600,24800,24800,24800,24800,0
|
|
20240215,162300,2682385600,24800,24800,24800,24800,0
|
|
20240215,162200,2682385600,24800,24800,24800,24800,0
|
|
20240215,162100,2682385600,24800,24800,24800,24800,0
|
|
20240215,162000,2682385600,24800,24800,24800,24800,0
|
|
20240215,161900,2682385600,24800,24800,24800,24800,0
|
|
20240215,161800,2682385600,24800,24800,24800,24800,0
|
|
20240215,161700,2682385600,24800,24800,24800,24800,0
|
|
20240215,161600,2682385600,24800,24800,24800,24800,0
|
|
20240215,161500,2682385600,24800,24800,24800,24800,0
|
|
20240215,161400,2682385600,24800,24800,24800,24800,0
|
|
20240215,161300,2682385600,24800,24800,24800,24800,0
|
|
20240215,161200,2682385600,24800,24800,24800,24800,0
|
|
20240215,161100,2682385600,24800,24800,24800,24800,0
|
|
20240215,161000,2682385600,24800,24800,24800,24800,0
|
|
20240215,160900,2682385600,24800,24800,24800,24800,0
|
|
20240215,160800,2682385600,24800,24800,24800,24800,0
|
|
20240215,160700,2682385600,24800,24800,24800,24800,0
|
|
20240215,160600,2682385600,24800,24800,24800,24800,0
|
|
20240215,160500,2682385600,24800,24800,24800,24800,0
|
|
20240215,160400,2682385600,24800,24800,24800,24800,3822
|
|
20240215,160300,2682385600,24800,24800,24800,24800,0
|
|
20240215,160200,2682385600,24800,24800,24800,24800,0
|
|
20240215,160100,2682385600,24800,24800,24800,24800,0
|
|
20240215,160000,2682385600,24800,24800,24800,24800,0
|
|
20240215,155900,2682385600,24800,24800,24800,24800,0
|
|
20240215,155800,2682385600,24800,24800,24800,24800,0
|
|
20240215,155700,2682385600,24800,24800,24800,24800,0
|
|
20240215,155600,2682385600,24800,24800,24800,24800,0
|
|
20240215,155500,2682385600,24800,24800,24800,24800,0
|
|
20240215,155400,2682385600,24800,24800,24800,24800,0
|
|
20240215,155300,2682385600,24800,24800,24800,24800,0
|
|
20240215,155200,2682385600,24800,24800,24800,24800,0
|
|
20240215,155100,2682385600,24800,24800,24800,24800,0
|
|
20240215,155000,2682385600,24800,24800,24800,24800,0
|
|
20240215,154900,2682385600,24800,24800,24800,24800,0
|
|
20240215,154800,2682385600,24800,24800,24800,24800,0
|
|
20240215,154700,2682385600,24800,24800,24800,24800,0
|
|
20240215,154600,2682385600,24800,24800,24800,24800,0
|
|
20240215,154500,2682385600,24800,24800,24800,24800,0
|
|
20240215,154400,2682385600,24800,24800,24800,24800,0
|
|
20240215,154300,2682385600,24800,24800,24800,24800,0
|
|
20240215,154200,2682385600,24800,24800,24800,24800,0
|
|
20240215,154100,2682385600,24800,24800,24800,24800,0
|
|
20240215,154000,2682385600,24800,24800,24800,24800,0
|
|
20240215,153900,2682385600,24800,24800,24800,24800,0
|
|
20240215,153800,2682385600,24800,24800,24800,24800,0
|
|
20240215,153700,2682385600,24800,24800,24800,24800,0
|
|
20240215,153600,2682385600,24800,24800,24800,24800,0
|
|
20240215,153500,2682385600,24800,24800,24800,24800,0
|
|
20240215,153400,2682385600,24800,24800,24800,24800,3822
|
|
20240215,153300,2682385600,24800,24800,24800,24800,0
|
|
20240215,153200,2682385600,24800,24800,24800,24800,0
|
|
20240215,153100,2682385600,24800,24800,24800,24800,0
|
|
20240215,153000,2682385600,24800,24800,24800,24800,3822
|
|
20240215,152900,2587600000,24650,24650,24650,24650,0
|
|
20240215,152800,2587600000,24650,24650,24650,24650,0
|
|
20240215,152700,2587600000,24650,24650,24650,24650,0
|
|
20240215,152600,2587600000,24650,24650,24650,24650,0
|
|
20240215,152500,2587600000,24650,24650,24650,24650,0
|
|
20240215,152400,2587600000,24650,24650,24650,24650,0
|
|
20240215,152300,2587600000,24650,24650,24650,24650,0
|
|
20240215,152200,2587600000,24650,24650,24650,24650,0
|
|
20240215,152100,2587600000,24650,24650,24650,24650,0
|
|
20240215,152000,2587600000,24650,24650,24650,24650,0
|
|
20240215,151900,2587600000,24650,24650,24750,24650,224
|
|
20240215,151800,2582072350,24650,24750,24750,24650,59
|
|
20240215,151700,2580615500,24750,24800,24800,24750,52
|
|
20240215,151600,2579328250,24750,24650,24750,24650,416
|
|
20240215,151500,2569033650,24650,24700,24700,24650,1463
|
|
20240215,151400,2532899400,24700,24700,24700,24700,74
|
|
20240215,151300,2531071600,24700,24700,24700,24700,60
|
|
20240215,151200,2529589600,24700,24700,24700,24700,105
|
|
20240215,151100,2526996100,24700,24700,24700,24700,41
|
|
20240215,151000,2525983400,24700,24700,24750,24700,242
|
|
20240215,150900,2520005950,24700,24700,24700,24700,112
|
|
20240215,150800,2517239550,24700,24700,24700,24700,1
|
|
20240215,150700,2517214850,24750,24750,24750,24700,126
|
|
20240215,150600,2514097800,24700,24750,24750,24700,49
|
|
20240215,150500,2512885550,24750,24750,24750,24750,89
|
|
20240215,150400,2510682800,24750,24750,24750,24750,19
|
|
20240215,150300,2510212550,24800,24750,24800,24750,55
|
|
20240215,150200,2508849450,24750,24750,24800,24700,477
|
|
20240215,150100,2497043850,24800,24750,24800,24750,16
|
|
20240215,150000,2496647650,24800,24750,24800,24750,31
|
|
20240215,145900,2495879450,24750,24750,24750,24750,289
|
|
20240215,145800,2488726700,24800,24750,24800,24750,39
|
|
20240215,145700,2487761150,24800,24750,24800,24750,11
|
|
20240215,145600,2487488450,24800,24750,24800,24750,18
|
|
20240215,145500,2487042250,24850,24800,24850,24800,20
|
|
20240215,145400,2486545350,24750,24800,24850,24750,66
|
|
20240215,145300,2484908550,24800,24750,24800,24750,66
|
|
20240215,145200,2483271850,24800,24800,24800,24800,42
|
|
20240215,145100,2482230250,24850,24800,24850,24800,98
|
|
20240215,145000,2479798350,24750,24750,24800,24700,79
|
|
20240215,144900,2477841250,24800,24800,24800,24800,44
|
|
20240215,144800,2476750050,24800,24850,24850,24800,64
|
|
20240215,144700,2475160200,24850,24850,24850,24800,171
|
|
20240215,144600,2470910950,24850,24800,24850,24800,86
|
|
20240215,144500,2468773900,24700,24850,24900,24700,1150
|
|
20240215,144400,2440241150,24850,24850,24850,24800,130
|
|
20240215,144300,2437010750,24850,24850,24850,24800,171
|
|
20240215,144200,2432761450,24850,24800,24850,24800,131
|
|
20240215,144100,2429506250,24850,24800,24850,24800,214
|
|
20240215,144000,2424188450,24700,24850,24900,24650,2549
|
|
20240215,143900,2361185400,24800,24850,24900,24800,220
|
|
20240215,143800,2355708450,24800,24850,24850,24800,131
|
|
20240215,143700,2352453200,24850,24900,24900,24750,1518
|
|
20240215,143600,2314834900,24950,24950,24950,24900,208
|
|
20240215,143500,2309647150,24950,24950,24950,24950,128
|
|
20240215,143400,2306453550,24950,24950,24950,24900,1993
|
|
20240215,143300,2256817150,24950,24900,24950,24900,233
|
|
20240215,143200,2251009050,24950,24950,24950,24950,177
|
|
20240215,143100,2246592900,24950,24900,24950,24900,2130
|
|
20240215,143000,2193467350,24900,24900,24900,24850,228
|
|
20240215,142900,2187793000,24900,24850,24900,24850,128
|
|
20240215,142800,2184605850,24900,24800,24900,24800,205
|
|
20240215,142700,2179506700,24850,24800,24850,24700,357
|
|
20240215,142600,2170654300,24800,24800,24850,24700,1051
|
|
20240215,142500,2144610200,24800,24800,24800,24750,197
|
|
20240215,142400,2139724700,24750,24750,24800,24700,172
|
|
20240215,142300,2135461100,24800,24800,24800,24700,175
|
|
20240215,142200,2131123450,24800,24800,24850,24700,156
|
|
20240215,142100,2127259550,24800,24800,24800,24650,215
|
|
20240215,142000,2121930100,24800,24800,24800,24700,3180
|
|
20240215,141900,2043378550,24800,24800,24800,24750,174
|
|
20240215,141800,2039064750,24850,24800,24850,24800,172
|
|
20240215,141700,2034792750,24800,24850,24850,24800,140
|
|
20240215,141600,2031314250,24900,24900,24900,24850,176
|
|
20240215,141500,2026934100,24850,24800,24900,24800,134
|
|
20240215,141400,2023600000,24850,24850,24900,24800,394
|
|
20240215,141300,2013815900,24900,24900,24900,24900,128
|
|
20240215,141200,2010628700,24850,24900,24900,24850,205
|
|
20240215,141100,2005525950,24900,24900,24900,24850,679
|
|
20240215,141000,1988619000,24900,24900,24900,24850,89
|
|
20240215,140900,1986402950,24900,24900,24950,24850,205
|
|
20240215,140800,1981296400,24900,24950,24950,24900,459
|
|
20240215,140700,1969852300,24900,24850,24900,24850,2071
|
|
20240215,140600,1918290800,24850,24900,24900,24850,290
|
|
20240215,140500,1911076700,24900,24900,24900,24850,183
|
|
20240215,140400,1906522700,24900,24850,24900,24800,165
|
|
20240215,140300,1902420400,24850,24900,24900,24850,239
|
|
20240215,140200,1896472700,24900,24850,24900,24850,128
|
|
20240215,140100,1893287650,24850,24850,24900,24850,154
|
|
20240215,140000,1889458600,24900,24800,24900,24800,184
|
|
20240215,135900,1884880400,24850,24900,24900,24850,210
|
|
20240215,135800,1879655950,24850,24900,24900,24750,337
|
|
20240215,135700,1871295750,24850,24850,24850,24800,554
|
|
20240215,135600,1857529050,24850,24850,24850,24800,224
|
|
20240215,135500,1851965350,24850,24850,24900,24850,326
|
|
20240215,135400,1843860000,24900,24900,24900,24850,1138
|
|
20240215,135300,1815525800,24850,24850,24850,24800,750
|
|
20240215,135200,1796889150,24850,24700,24850,24700,1205
|
|
20240215,135100,1767038400,24750,24700,24750,24700,190
|
|
20240215,135000,1762336550,24750,24750,24750,24750,128
|
|
20240215,134900,1759168550,24700,24700,24700,24700,18
|
|
20240215,134800,1758723950,24750,24700,24750,24700,85
|
|
20240215,134700,1756621600,24700,24700,24700,24700,35
|
|
20240215,134600,1755757100,24700,24700,24700,24700,25
|
|
20240215,134500,1755139600,24700,24700,24700,24700,35
|
|
20240215,134400,1754275100,24700,24650,24700,24650,97
|
|
20240215,134300,1751879350,24650,24650,24650,24650,23
|
|
20240215,134200,1751312400,24700,24600,24700,24600,327
|
|
20240215,134100,1743252000,24600,24600,24600,24600,6
|
|
20240215,134000,1743104400,24600,24650,24650,24600,125
|
|
20240215,133900,1740023800,24600,24600,24600,24600,18
|
|
20240215,133800,1739581000,24600,24600,24600,24600,52
|
|
20240215,133700,1738301800,24550,24600,24600,24550,3664
|
|
20240215,133600,1648266250,24600,24650,24650,24600,33
|
|
20240215,133500,1647454300,24600,24600,24600,24600,17
|
|
20240215,133400,1647036100,24600,24650,24650,24600,34
|
|
20240215,133300,1646199500,24650,24650,24650,24650,60
|
|
20240215,133200,1644720500,24650,24650,24650,24650,85
|
|
20240215,133100,1642625250,24650,24700,24700,24650,21
|
|
20240215,133000,1642106750,24700,24700,24700,24700,46
|
|
20240215,132900,1640970550,24700,24650,24700,24650,68
|
|
20240215,132800,1639291050,24650,24650,24650,24650,3
|
|
20240215,132700,1639217100,24700,24600,24700,24600,19
|
|
20240215,132600,1638749200,24700,24700,24700,24700,78
|
|
20240215,132500,1636822600,24600,24650,24650,24600,98
|
|
20240215,132400,1634407550,24600,24600,24600,24600,14
|
|
20240215,132300,1634063150,24650,24650,24650,24650,578
|
|
20240215,132200,1619815450,24650,24650,24650,24600,1382
|
|
20240215,132100,1585813150,24700,24700,24700,24600,1394
|
|
20240215,132000,1551434250,24700,24700,24750,24700,174
|
|
20240215,131900,1547136350,24650,24650,24650,24650,0
|
|
20240215,131800,1547136350,24650,24650,24650,24650,13
|
|
20240215,131700,1546815900,24700,24700,24700,24700,95
|
|
20240215,131600,1544469400,24700,24700,24700,24700,14
|
|
20240215,131500,1544123600,24750,24700,24750,24700,87
|
|
20240215,131400,1541974200,24750,24750,24750,24750,0
|
|
20240215,131300,1541974200,24750,24700,24750,24700,14
|
|
20240215,131200,1541628350,24700,24700,24700,24700,4
|
|
20240215,131100,1541529550,24700,24750,24750,24700,54
|
|
20240215,131000,1540193750,24700,24700,24700,24700,53
|
|
20240215,130900,1538884650,24700,24700,24700,24700,16
|
|
20240215,130800,1538489450,24700,24700,24700,24700,44
|
|
20240215,130700,1537402650,24700,24700,24700,24700,17
|
|
20240215,130600,1536982750,24700,24700,24700,24700,26
|
|
20240215,130500,1536340550,24700,24650,24700,24650,323
|
|
20240215,130400,1528363400,24650,24650,24650,24650,33
|
|
20240215,130300,1527549950,24650,24650,24650,24650,17
|
|
20240215,130200,1527130900,24650,24650,24650,24650,16
|
|
20240215,130100,1526736500,24650,24650,24650,24650,0
|
|
20240215,130000,1526736500,24650,24650,24650,24650,14
|
|
20240215,125900,1526391400,24650,24650,24650,24650,4
|
|
20240215,125800,1526292800,24650,24650,24650,24650,13
|
|
20240215,125700,1525972350,24650,24650,24650,24650,13
|
|
20240215,125600,1525651900,24650,24650,24650,24650,4
|
|
20240215,125500,1525553300,24650,24650,24650,24650,14
|
|
20240215,125400,1525208200,24700,24700,24700,24700,19
|
|
20240215,125300,1524738900,24650,24650,24650,24650,13
|
|
20240215,125200,1524418450,24650,24750,24750,24650,102
|
|
20240215,125100,1521900000,24700,24750,24750,24700,76
|
|
20240215,125000,1520022500,24800,24700,24800,24700,6
|
|
20240215,124900,1519874100,24700,24700,24700,24700,14
|
|
20240215,124800,1519528300,24700,24700,24750,24700,449
|
|
20240215,124700,1508432800,24700,24600,24700,24600,36
|
|
20240215,124600,1507545300,24600,24650,24700,24600,70
|
|
20240215,124500,1505822900,24600,24600,24600,24600,22
|
|
20240215,124400,1505281700,24600,24600,24600,24600,31
|
|
20240215,124300,1504519100,24650,24600,24650,24600,79
|
|
20240215,124200,1502572600,24600,24600,24600,24600,31
|
|
20240215,124100,1501810000,24600,24600,24600,24600,18
|
|
20240215,124000,1501367200,24600,24700,24700,24600,143
|
|
20240215,123900,1497838150,24700,24600,24700,24600,40
|
|
20240215,123800,1496853950,24650,24650,24700,24650,173
|
|
20240215,123700,1492585300,24600,24650,24650,24600,31
|
|
20240215,123600,1491822000,24650,24650,24650,24650,38
|
|
20240215,123500,1490885300,24650,24650,24650,24650,36
|
|
20240215,123400,1489997900,24650,24650,24650,24650,244
|
|
20240215,123300,1483983300,24700,24700,24700,24650,39
|
|
20240215,123200,1483020050,24700,24700,24700,24700,23
|
|
20240215,123100,1482451950,24700,24700,24700,24700,34
|
|
20240215,123000,1481612150,24700,24700,24700,24700,51
|
|
20240215,122900,1480352450,24700,24700,24700,24700,1
|
|
20240215,122800,1480327750,24700,24700,24700,24700,17
|
|
20240215,122700,1479907850,24700,24700,24700,24700,4
|
|
20240215,122600,1479809050,24700,24700,24700,24700,27
|
|
20240215,122500,1479142150,24750,24700,24750,24700,12
|
|
20240215,122400,1478845550,24750,24700,24750,24700,189
|
|
20240215,122300,1474177050,24700,24700,24700,24700,17
|
|
20240215,122200,1473757150,24700,24700,24700,24700,6
|
|
20240215,122100,1473608950,24700,24700,24700,24700,17
|
|
20240215,122000,1473189050,24700,24700,24700,24700,1
|
|
20240215,121900,1473164350,24700,24700,24700,24700,168
|
|
20240215,121800,1469014750,24700,24700,24750,24700,116
|
|
20240215,121700,1466144950,24700,24750,24750,24700,26
|
|
20240215,121600,1465502300,24750,24700,24750,24700,3
|
|
20240215,121500,1465428150,24700,24700,24700,24700,15
|
|
20240215,121400,1465057650,24950,24650,24950,24650,2027
|
|
20240215,121300,1414562450,24650,24650,24650,24650,1
|
|
20240215,121200,1414537800,24750,24650,24750,24650,169
|
|
20240215,121100,1410360500,24700,24650,24700,24650,56
|
|
20240215,121000,1408977600,24650,24650,24750,24650,735
|
|
20240215,120900,1390859750,24650,24700,24700,24650,9
|
|
20240215,120800,1390637600,24700,24650,24700,24650,220
|
|
20240215,120700,1385206050,24650,24650,24700,24650,202
|
|
20240215,120600,1380226650,24650,24650,24700,24650,41
|
|
20240215,120500,1379215800,24650,24650,24650,24650,29
|
|
20240215,120400,1378500950,24700,24700,24700,24700,42
|
|
20240215,120300,1377463550,24650,24650,24650,24650,111
|
|
20240215,120200,1374727400,24650,24650,24750,24650,15
|
|
20240215,120100,1374356650,24700,24700,24700,24700,18
|
|
20240215,120000,1373912050,24750,24650,24750,24650,7
|
|
20240215,115900,1373738900,24650,24700,24700,24650,124
|
|
20240215,115800,1370676900,24700,24700,24700,24700,204
|
|
20240215,115700,1365638100,24650,24750,24750,24650,67
|
|
20240215,115600,1363981850,24750,24650,24750,24650,39
|
|
20240215,115500,1363018200,24850,24650,24850,24650,40
|
|
20240215,115400,1362024600,24800,24700,24800,24650,37
|
|
20240215,115300,1361109600,24800,24700,24950,24700,459
|
|
20240215,115200,1349706300,24700,24700,24700,24650,122
|
|
20240215,115100,1346693650,24700,24700,24700,24650,6
|
|
20240215,115000,1346545500,24650,24650,24700,24650,20
|
|
20240215,114900,1346052350,24650,24650,24650,24650,1
|
|
20240215,114800,1346027700,24650,24700,24700,24650,61
|
|
20240215,114700,1344523050,24700,24650,24700,24650,28
|
|
20240215,114600,1343832350,24650,24750,24750,24650,410
|
|
20240215,114500,1333685050,24750,24750,24750,24650,28
|
|
20240215,114400,1332993800,24650,24650,24650,24650,2
|
|
20240215,114300,1332944500,24650,24700,24750,24650,64
|
|
20240215,114200,1331364800,24700,24700,24700,24700,3
|
|
20240215,114100,1331290700,24700,24750,24800,24700,155
|
|
20240215,114000,1327455750,24700,24700,24700,24700,50
|
|
20240215,113900,1326220750,24700,24700,24700,24700,17
|
|
20240215,113800,1325800850,24750,24700,24750,24700,17
|
|
20240215,113700,1325380900,24700,24700,24800,24650,259
|
|
20240215,113600,1318980100,24650,24650,24650,24650,37
|
|
20240215,113500,1318068050,24650,24650,24650,24650,10
|
|
20240215,113400,1317821550,24650,24650,24650,24650,16
|
|
20240215,113300,1317427150,24600,24650,24650,24600,238
|
|
20240215,113200,1311565250,24650,24650,24650,24650,98
|
|
20240215,113100,1309149550,24650,24600,24650,24600,53
|
|
20240215,113000,1307844100,24600,24600,24600,24600,39
|
|
20240215,112900,1306884700,24600,24550,24600,24550,37
|
|
20240215,112800,1305976100,24550,24550,24650,24550,31
|
|
20240215,112700,1305214450,24550,24550,24650,24550,88
|
|
20240215,112600,1303050250,24650,24550,24650,24550,24
|
|
20240215,112500,1302460450,24550,24600,24650,24550,107
|
|
20240215,112400,1299827900,24600,24600,24600,24600,6
|
|
20240215,112300,1299680300,24600,24550,24600,24550,150
|
|
20240215,112200,1295990500,24550,24600,24600,24550,157
|
|
20240215,112100,1292132800,24600,24600,24650,24600,52
|
|
20240215,112000,1290853300,24600,24650,24650,24600,108
|
|
20240215,111900,1288196350,24650,24650,24650,24650,33
|
|
20240215,111800,1287382900,24650,24650,24650,24650,32
|
|
20240215,111700,1286594100,24650,24650,24650,24600,28
|
|
20240215,111600,1285905000,24600,24650,24650,24600,1095
|
|
20240215,111500,1258963950,24650,24650,24650,24650,1
|
|
20240215,111400,1258939300,24700,24700,24700,24600,28
|
|
20240215,111300,1258249000,24750,24600,24750,24600,22
|
|
20240215,111200,1257706650,24700,24600,24750,24600,45
|
|
20240215,111100,1256597900,24650,24700,24700,24650,15
|
|
20240215,111000,1256227650,24650,24650,24650,24650,4
|
|
20240215,110900,1256129050,24600,24600,24650,24600,62
|
|
20240215,110800,1254601650,24600,24550,24600,24550,11
|
|
20240215,110700,1254331250,24550,24550,24550,24550,16
|
|
20240215,110600,1253938450,24550,24550,24550,24450,3525
|
|
20240215,110500,1167560400,24550,24650,24700,24550,2217
|
|
20240215,110400,1113098650,24600,24600,24650,24600,177
|
|
20240215,110300,1108741500,24600,24600,24650,24550,123
|
|
20240215,110200,1105718050,24600,24600,24600,24600,15
|
|
20240215,110100,1105349050,24600,24600,24750,24600,12
|
|
20240215,110000,1105053100,24600,24550,24650,24550,108
|
|
20240215,105900,1102395400,24600,24550,24650,24550,316
|
|
20240215,105800,1094621950,24550,24550,24550,24550,93
|
|
20240215,105700,1092338800,24550,24600,24600,24550,12
|
|
20240215,105600,1092043800,24550,24550,24600,24550,269
|
|
20240215,105500,1085439800,24550,24550,24550,24550,37
|
|
20240215,105400,1084531450,24550,24550,24550,24550,7
|
|
20240215,105300,1084359600,24550,24550,24550,24550,135
|
|
20240215,105200,1081045350,24550,24550,24550,24550,4
|
|
20240215,105100,1080947150,24550,24550,24600,24500,287
|
|
20240215,105000,1073893450,24550,24550,24550,24500,1226
|
|
20240215,104900,1043795550,24550,24550,24600,24550,175
|
|
20240215,104800,1039491750,24550,24550,24550,24550,26
|
|
20240215,104700,1038853450,24550,24550,24600,24500,121
|
|
20240215,104600,1035882900,24600,24550,24600,24550,28
|
|
20240215,104500,1035195100,24500,24550,24600,24500,136
|
|
20240215,104400,1031861100,24550,24600,24600,24500,1983
|
|
20240215,104300,983242200,24550,24550,24600,24550,45
|
|
20240215,104200,982137350,24550,24550,24550,24550,8
|
|
20240215,104100,981940950,24550,24550,24550,24550,5
|
|
20240215,104000,981818200,24550,24600,24600,24550,108
|
|
20240215,103900,979161550,24550,24600,24600,24550,2276
|
|
20240215,103800,923285250,24600,24600,24600,24600,532
|
|
20240215,103700,910198050,24600,24650,24650,24600,1228
|
|
20240215,103600,879952200,24650,24650,24650,24650,41
|
|
20240215,103500,878941550,24650,24650,24650,24650,40
|
|
20240215,103400,877955550,24650,24650,24650,24650,44
|
|
20240215,103300,876870950,24700,24650,24700,24650,2
|
|
20240215,103200,876821600,24650,24700,24700,24650,87
|
|
20240215,103100,874675000,24700,24700,24700,24700,3
|
|
20240215,103000,874600900,24750,24750,24750,24750,2
|
|
20240215,102900,874551400,24650,24750,24750,24650,50
|
|
20240215,102800,873314850,24750,24750,24750,24750,2
|
|
20240215,102700,873265350,24750,24650,24750,24650,1222
|
|
20240215,102600,843021600,24700,24600,24700,24600,1260
|
|
20240215,102500,811961650,24650,24650,24650,24600,536
|
|
20240215,102400,798775400,24600,24750,24750,24600,3561
|
|
20240215,102300,710889450,24750,24750,24750,24700,23
|
|
20240215,102200,710320350,24750,24750,24750,24700,51
|
|
20240215,102100,709059050,24750,24800,24800,24700,637
|
|
20240215,102000,693293300,24800,24750,24800,24750,42
|
|
20240215,101900,692253200,24750,24800,24800,24750,63
|
|
20240215,101800,690693400,24750,24750,24800,24750,18
|
|
20240215,101700,690247350,24750,24750,24750,24750,45
|
|
20240215,101600,689133600,24750,24750,24750,24700,2024
|
|
20240215,101500,639040400,24800,24850,24850,24750,918
|
|
20240215,101400,616274500,24850,24800,24850,24800,14
|
|
20240215,101300,615926750,24800,24800,24850,24800,52
|
|
20240215,101200,614636600,24800,24850,24850,24800,13
|
|
20240215,101100,614313700,24900,24900,24900,24900,0
|
|
20240215,101000,614313700,24900,24950,24950,24850,24
|
|
20240215,100900,613715600,24900,24950,24950,24900,32
|
|
20240215,100800,612917800,25000,24850,25000,24850,12
|
|
20240215,100700,612618100,25100,25000,25100,25000,166
|
|
20240215,100600,608459300,25100,25100,25100,25100,10
|
|
20240215,100500,608208300,25150,24850,25150,24750,3033
|
|
20240215,100400,532527250,24750,24750,24850,24750,47
|
|
20240215,100300,531363800,24800,24800,24800,24750,2055
|
|
20240215,100200,480444150,24850,24800,24850,24800,32
|
|
20240215,100100,479649950,24800,24800,24850,24800,32
|
|
20240215,100000,478855850,24800,24850,24850,24800,36
|
|
20240215,095900,477962450,24800,24800,24850,24800,87
|
|
20240215,095800,475802500,24800,24850,24850,24800,40
|
|
20240215,095700,474810150,24850,24800,24850,24800,20
|
|
20240215,095600,474313950,24900,24850,24900,24800,68
|
|
20240215,095500,472626000,24900,24850,24900,24850,52
|
|
20240215,095400,471333250,24850,24900,24900,24850,19
|
|
20240215,095300,470860550,24900,24850,24900,24850,15
|
|
20240215,095200,470487600,24800,24850,24850,24800,13
|
|
20240215,095100,470164700,24800,24850,24850,24800,962
|
|
20240215,095000,446268600,24900,24800,24900,24800,779
|
|
20240215,094900,426911900,24800,24800,24850,24750,574
|
|
20240215,094800,412678850,24800,24800,24850,24800,34
|
|
20240215,094700,411835150,24850,24800,24850,24800,59
|
|
20240215,094600,410371350,24850,24850,24850,24850,13
|
|
20240215,094500,410048300,24850,24800,24850,24800,363
|
|
20240215,094400,401045750,24850,24850,24900,24800,26
|
|
20240215,094300,400399400,24900,24900,24900,24850,120
|
|
20240215,094200,397416500,24950,24900,24950,24900,16
|
|
20240215,094100,397017600,24900,24900,24900,24850,129
|
|
20240215,094000,393805750,24850,24850,24850,24850,317
|
|
20240215,093900,385928300,24800,24850,24850,24800,21
|
|
20240215,093800,385407000,24800,24800,24800,24800,250
|
|
20240215,093700,379207000,24850,24800,24850,24800,532
|
|
20240215,093600,366012900,24800,24800,24850,24800,204
|
|
20240215,093500,360953200,24800,24850,24900,24800,235
|
|
20240215,093400,355120050,24850,24850,24900,24850,15
|
|
20240215,093300,354746750,24850,24850,24850,24850,522
|
|
20240215,093200,341775050,24850,24900,24900,24800,344
|
|
20240215,093100,333225100,24900,24900,24950,24900,17
|
|
20240215,093000,332801750,24900,24900,24950,24900,320
|
|
20240215,092900,324833250,24900,24850,24900,24850,41
|
|
20240215,092800,323813900,24900,24850,24900,24850,38
|
|
20240215,092700,322869050,24850,24850,24900,24800,680
|
|
20240215,092600,305989900,24850,24850,24850,24800,563
|
|
20240215,092500,292018200,24850,24800,24850,24800,196
|
|
20240215,092400,287156950,24800,24800,24800,24800,41
|
|
20240215,092300,286140150,24800,24850,24900,24800,222
|
|
20240215,092200,280633400,24800,24800,24800,24800,43
|
|
20240215,092100,279567000,24800,24800,24800,24800,0
|
|
20240215,092000,279567000,24800,24900,24900,24800,1053
|
|
20240215,091900,253444050,24850,24900,24900,24850,189
|
|
20240215,091800,248740550,24900,24950,24950,24900,235
|
|
20240215,091700,242877850,24950,24950,24950,24950,1
|
|
20240215,091600,242852900,24950,24950,25000,24950,1216
|
|
20240215,091500,212463700,24950,24950,25000,24950,504
|
|
20240215,091400,199872350,24950,24950,24950,24950,2
|
|
20240215,091300,199822450,24950,24950,24950,24950,0
|
|
20240215,091200,199822450,24950,24850,24950,24800,1312
|
|
20240215,091100,167136450,24850,24850,24850,24700,1518
|
|
20240215,091000,129579400,24750,24850,24900,24750,372
|
|
20240215,090900,120345200,24850,24850,24850,24850,80
|
|
20240215,090800,118357200,24850,24850,24900,24800,258
|
|
20240215,090700,111941750,24900,24850,24900,24850,720
|
|
20240215,090600,94039350,24900,24950,24950,24900,291
|
|
20240215,090500,86791050,24950,24950,24950,24950,3
|
|
20240215,090400,86716200,24950,24950,25000,24950,517
|
|
20240215,090300,73804100,24950,24950,24950,24950,121
|
|
20240215,090200,70785150,24950,25000,25000,24950,505
|
|
20240215,090100,58166100,25000,24950,25000,24800,957
|
|
20240215,090000,34281300,24950,24950,24950,24950,1373
|