577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183400,2488776750,29400,29400,29400,29400,1981
|
|
20240214,183300,2488776750,29400,29400,29400,29400,0
|
|
20240214,183200,2488776750,29400,29400,29400,29400,0
|
|
20240214,183100,2488776750,29400,29400,29400,29400,0
|
|
20240214,183000,2488776750,29400,29400,29400,29400,0
|
|
20240214,182900,2488776750,29400,29400,29400,29400,0
|
|
20240214,182800,2488776750,29400,29400,29400,29400,0
|
|
20240214,182700,2488776750,29400,29400,29400,29400,0
|
|
20240214,182600,2488776750,29400,29400,29400,29400,0
|
|
20240214,182500,2488776750,29400,29400,29400,29400,0
|
|
20240214,182400,2488776750,29400,29400,29400,29400,0
|
|
20240214,182300,2488776750,29400,29400,29400,29400,0
|
|
20240214,182200,2488776750,29400,29400,29400,29400,0
|
|
20240214,182100,2488776750,29400,29400,29400,29400,0
|
|
20240214,182000,2488776750,29400,29400,29400,29400,0
|
|
20240214,181900,2488776750,29400,29400,29400,29400,0
|
|
20240214,181800,2488776750,29400,29400,29400,29400,0
|
|
20240214,181700,2488776750,29400,29400,29400,29400,0
|
|
20240214,181600,2488776750,29400,29400,29400,29400,0
|
|
20240214,181500,2488776750,29400,29400,29400,29400,0
|
|
20240214,181400,2488776750,29400,29400,29400,29400,0
|
|
20240214,181300,2488776750,29400,29400,29400,29400,0
|
|
20240214,181200,2488776750,29400,29400,29400,29400,0
|
|
20240214,181100,2488776750,29400,29400,29400,29400,0
|
|
20240214,181000,2488776750,29400,29400,29400,29400,0
|
|
20240214,180900,2488776750,29400,29400,29400,29400,0
|
|
20240214,180800,2488776750,29400,29400,29400,29400,0
|
|
20240214,180700,2488776750,29400,29400,29400,29400,0
|
|
20240214,180600,2488776750,29400,29400,29400,29400,0
|
|
20240214,180500,2488776750,29400,29400,29400,29400,0
|
|
20240214,180400,2488776750,29400,29400,29400,29400,1981
|
|
20240214,180300,2488776750,29400,29400,29400,29400,0
|
|
20240214,180200,2488776750,29400,29400,29400,29400,0
|
|
20240214,180100,2488776750,29400,29400,29400,29400,0
|
|
20240214,180000,2488776750,29400,29400,29400,29400,0
|
|
20240214,175900,2488776750,29400,29400,29400,29400,0
|
|
20240214,175800,2488776750,29400,29400,29400,29400,0
|
|
20240214,175700,2488776750,29400,29400,29400,29400,0
|
|
20240214,175600,2488776750,29400,29400,29400,29400,0
|
|
20240214,175500,2488776750,29400,29400,29400,29400,0
|
|
20240214,175400,2488776750,29400,29400,29400,29400,0
|
|
20240214,175300,2488776750,29400,29400,29400,29400,0
|
|
20240214,175200,2488776750,29400,29400,29400,29400,0
|
|
20240214,175100,2488776750,29400,29400,29400,29400,0
|
|
20240214,175000,2488776750,29400,29400,29400,29400,0
|
|
20240214,174900,2488776750,29400,29400,29400,29400,0
|
|
20240214,174800,2488776750,29400,29400,29400,29400,0
|
|
20240214,174700,2488776750,29400,29400,29400,29400,0
|
|
20240214,174600,2488776750,29400,29400,29400,29400,0
|
|
20240214,174500,2488776750,29400,29400,29400,29400,0
|
|
20240214,174400,2488776750,29400,29400,29400,29400,0
|
|
20240214,174300,2488776750,29400,29400,29400,29400,0
|
|
20240214,174200,2488776750,29400,29400,29400,29400,0
|
|
20240214,174100,2488776750,29400,29400,29400,29400,0
|
|
20240214,174000,2488776750,29400,29400,29400,29400,0
|
|
20240214,173900,2488776750,29400,29400,29400,29400,0
|
|
20240214,173800,2488776750,29400,29400,29400,29400,0
|
|
20240214,173700,2488776750,29400,29400,29400,29400,0
|
|
20240214,173600,2488776750,29400,29400,29400,29400,0
|
|
20240214,173500,2488776750,29400,29400,29400,29400,0
|
|
20240214,173400,2488776750,29400,29400,29400,29400,1981
|
|
20240214,173300,2488776750,29400,29400,29400,29400,0
|
|
20240214,173200,2488776750,29400,29400,29400,29400,0
|
|
20240214,173100,2488776750,29400,29400,29400,29400,0
|
|
20240214,173000,2488776750,29400,29400,29400,29400,0
|
|
20240214,172900,2488776750,29400,29400,29400,29400,0
|
|
20240214,172800,2488776750,29400,29400,29400,29400,0
|
|
20240214,172700,2488776750,29400,29400,29400,29400,0
|
|
20240214,172600,2488776750,29400,29400,29400,29400,0
|
|
20240214,172500,2488776750,29400,29400,29400,29400,0
|
|
20240214,172400,2488776750,29400,29400,29400,29400,0
|
|
20240214,172300,2488776750,29400,29400,29400,29400,0
|
|
20240214,172200,2488776750,29400,29400,29400,29400,0
|
|
20240214,172100,2488776750,29400,29400,29400,29400,0
|
|
20240214,172000,2488776750,29400,29400,29400,29400,0
|
|
20240214,171900,2488776750,29400,29400,29400,29400,0
|
|
20240214,171800,2488776750,29400,29400,29400,29400,0
|
|
20240214,171700,2488776750,29400,29400,29400,29400,0
|
|
20240214,171600,2488776750,29400,29400,29400,29400,0
|
|
20240214,171500,2488776750,29400,29400,29400,29400,0
|
|
20240214,171400,2488776750,29400,29400,29400,29400,0
|
|
20240214,171300,2488776750,29400,29400,29400,29400,0
|
|
20240214,171200,2488776750,29400,29400,29400,29400,0
|
|
20240214,171100,2488776750,29400,29400,29400,29400,0
|
|
20240214,171000,2488776750,29400,29400,29400,29400,0
|
|
20240214,170900,2488776750,29400,29400,29400,29400,0
|
|
20240214,170800,2488776750,29400,29400,29400,29400,0
|
|
20240214,170700,2488776750,29400,29400,29400,29400,0
|
|
20240214,170600,2488776750,29400,29400,29400,29400,0
|
|
20240214,170500,2488776750,29400,29400,29400,29400,0
|
|
20240214,170400,2488776750,29400,29400,29400,29400,1981
|
|
20240214,170300,2488776750,29400,29400,29400,29400,0
|
|
20240214,170200,2488776750,29400,29400,29400,29400,0
|
|
20240214,170100,2488776750,29400,29400,29400,29400,0
|
|
20240214,170000,2488776750,29400,29400,29400,29400,0
|
|
20240214,165900,2488776750,29400,29400,29400,29400,0
|
|
20240214,165800,2488776750,29400,29400,29400,29400,0
|
|
20240214,165700,2488776750,29400,29400,29400,29400,0
|
|
20240214,165600,2488776750,29400,29400,29400,29400,0
|
|
20240214,165500,2488776750,29400,29400,29400,29400,0
|
|
20240214,165400,2488776750,29400,29400,29400,29400,0
|
|
20240214,165300,2488776750,29400,29400,29400,29400,0
|
|
20240214,165200,2488776750,29400,29400,29400,29400,0
|
|
20240214,165100,2488776750,29400,29400,29400,29400,0
|
|
20240214,165000,2488776750,29400,29400,29400,29400,0
|
|
20240214,164900,2488776750,29400,29400,29400,29400,0
|
|
20240214,164800,2488776750,29400,29400,29400,29400,0
|
|
20240214,164700,2488776750,29400,29400,29400,29400,0
|
|
20240214,164600,2488776750,29400,29400,29400,29400,0
|
|
20240214,164500,2488776750,29400,29400,29400,29400,0
|
|
20240214,164400,2488776750,29400,29400,29400,29400,0
|
|
20240214,164300,2488776750,29400,29400,29400,29400,0
|
|
20240214,164200,2488776750,29400,29400,29400,29400,0
|
|
20240214,164100,2488776750,29400,29400,29400,29400,0
|
|
20240214,164000,2488776750,29400,29400,29400,29400,0
|
|
20240214,163900,2488776750,29400,29400,29400,29400,0
|
|
20240214,163800,2488776750,29400,29400,29400,29400,0
|
|
20240214,163700,2488776750,29400,29400,29400,29400,0
|
|
20240214,163600,2488776750,29400,29400,29400,29400,0
|
|
20240214,163500,2488776750,29400,29400,29400,29400,0
|
|
20240214,163400,2488776750,29400,29400,29400,29400,1981
|
|
20240214,163300,2488776750,29400,29400,29400,29400,0
|
|
20240214,163200,2488776750,29400,29400,29400,29400,0
|
|
20240214,163100,2488776750,29400,29400,29400,29400,0
|
|
20240214,163000,2488776750,29400,29400,29400,29400,0
|
|
20240214,162900,2488776750,29400,29400,29400,29400,0
|
|
20240214,162800,2488776750,29400,29400,29400,29400,0
|
|
20240214,162700,2488776750,29400,29400,29400,29400,0
|
|
20240214,162600,2488776750,29400,29400,29400,29400,0
|
|
20240214,162500,2488776750,29400,29400,29400,29400,0
|
|
20240214,162400,2488776750,29400,29400,29400,29400,0
|
|
20240214,162300,2488776750,29400,29400,29400,29400,0
|
|
20240214,162200,2488776750,29400,29400,29400,29400,0
|
|
20240214,162100,2488776750,29400,29400,29400,29400,0
|
|
20240214,162000,2488776750,29400,29400,29400,29400,0
|
|
20240214,161900,2488776750,29400,29400,29400,29400,0
|
|
20240214,161800,2488776750,29400,29400,29400,29400,0
|
|
20240214,161700,2488776750,29400,29400,29400,29400,0
|
|
20240214,161600,2488776750,29400,29400,29400,29400,0
|
|
20240214,161500,2488776750,29400,29400,29400,29400,0
|
|
20240214,161400,2488776750,29400,29400,29400,29400,0
|
|
20240214,161300,2488776750,29400,29400,29400,29400,0
|
|
20240214,161200,2488776750,29400,29400,29400,29400,0
|
|
20240214,161100,2488776750,29400,29400,29400,29400,0
|
|
20240214,161000,2488776750,29400,29400,29400,29400,0
|
|
20240214,160900,2488776750,29400,29400,29400,29400,0
|
|
20240214,160800,2488776750,29400,29400,29400,29400,0
|
|
20240214,160700,2488776750,29400,29400,29400,29400,0
|
|
20240214,160600,2488776750,29400,29400,29400,29400,0
|
|
20240214,160500,2488776750,29400,29400,29400,29400,0
|
|
20240214,160400,2488776750,29400,29400,29400,29400,1981
|
|
20240214,160300,2488776750,29400,29400,29400,29400,0
|
|
20240214,160200,2488776750,29400,29400,29400,29400,0
|
|
20240214,160100,2488776750,29400,29400,29400,29400,0
|
|
20240214,160000,2488776750,29400,29400,29400,29400,0
|
|
20240214,155900,2488776750,29400,29400,29400,29400,0
|
|
20240214,155800,2488776750,29400,29400,29400,29400,0
|
|
20240214,155700,2488776750,29400,29400,29400,29400,0
|
|
20240214,155600,2488776750,29400,29400,29400,29400,0
|
|
20240214,155500,2488776750,29400,29400,29400,29400,0
|
|
20240214,155400,2488776750,29400,29400,29400,29400,0
|
|
20240214,155300,2488776750,29400,29400,29400,29400,0
|
|
20240214,155200,2488776750,29400,29400,29400,29400,0
|
|
20240214,155100,2488776750,29400,29400,29400,29400,0
|
|
20240214,155000,2488776750,29400,29400,29400,29400,0
|
|
20240214,154900,2488776750,29400,29400,29400,29400,0
|
|
20240214,154800,2488776750,29400,29400,29400,29400,0
|
|
20240214,154700,2488776750,29400,29400,29400,29400,0
|
|
20240214,154600,2488776750,29400,29400,29400,29400,0
|
|
20240214,154500,2488776750,29400,29400,29400,29400,0
|
|
20240214,154400,2488776750,29400,29400,29400,29400,0
|
|
20240214,154300,2488776750,29400,29400,29400,29400,0
|
|
20240214,154200,2488776750,29400,29400,29400,29400,0
|
|
20240214,154100,2488776750,29400,29400,29400,29400,0
|
|
20240214,154000,2488776750,29400,29400,29400,29400,0
|
|
20240214,153900,2488776750,29400,29400,29400,29400,0
|
|
20240214,153800,2488776750,29400,29400,29400,29400,0
|
|
20240214,153700,2488776750,29400,29400,29400,29400,0
|
|
20240214,153600,2488776750,29400,29400,29400,29400,0
|
|
20240214,153500,2488776750,29400,29400,29400,29400,0
|
|
20240214,153400,2488776750,29400,29400,29400,29400,1981
|
|
20240214,153300,2488776750,29400,29400,29400,29400,0
|
|
20240214,153200,2488776750,29400,29400,29400,29400,0
|
|
20240214,153100,2488776750,29400,29400,29400,29400,0
|
|
20240214,153000,2488776750,29400,29400,29400,29400,1981
|
|
20240214,152900,2430535350,29350,29350,29350,29350,0
|
|
20240214,152800,2430535350,29350,29350,29350,29350,0
|
|
20240214,152700,2430535350,29350,29350,29350,29350,0
|
|
20240214,152600,2430535350,29350,29350,29350,29350,0
|
|
20240214,152500,2430535350,29350,29350,29350,29350,0
|
|
20240214,152400,2430535350,29350,29350,29350,29350,0
|
|
20240214,152300,2430535350,29350,29350,29350,29350,0
|
|
20240214,152200,2430535350,29350,29350,29350,29350,0
|
|
20240214,152100,2430535350,29350,29350,29350,29350,0
|
|
20240214,152000,2430535350,29350,29350,29350,29350,0
|
|
20240214,151900,2430535350,29350,29400,29450,29350,1337
|
|
20240214,151800,2391229400,29350,29350,29400,29350,392
|
|
20240214,151700,2379712200,29400,29350,29400,29350,558
|
|
20240214,151600,2363310900,29350,29350,29350,29350,110
|
|
20240214,151500,2360082400,29350,29350,29400,29350,107
|
|
20240214,151400,2356940450,29350,29400,29400,29350,133
|
|
20240214,151300,2353030900,29400,29350,29400,29300,148
|
|
20240214,151200,2348685850,29350,29350,29350,29300,339
|
|
20240214,151100,2338736450,29350,29300,29350,29300,66
|
|
20240214,151000,2336799400,29350,29350,29350,29350,62
|
|
20240214,150900,2334979700,29350,29350,29400,29350,170
|
|
20240214,150800,2329990150,29350,29350,29400,29350,357
|
|
20240214,150700,2319510700,29350,29350,29350,29300,1306
|
|
20240214,150600,2281184750,29350,29350,29350,29350,31
|
|
20240214,150500,2280274900,29350,29300,29350,29300,1050
|
|
20240214,150400,2249502400,29300,29250,29300,29250,374
|
|
20240214,150300,2238544300,29300,29300,29300,29300,60
|
|
20240214,150200,2236786300,29300,29300,29300,29300,120
|
|
20240214,150100,2233270300,29300,29350,29350,29300,209
|
|
20240214,150000,2227145100,29350,29300,29350,29250,444
|
|
20240214,145900,2214134050,29300,29300,29300,29300,250
|
|
20240214,145800,2206809050,29250,29250,29250,29250,0
|
|
20240214,145700,2206809050,29250,29200,29250,29200,1333
|
|
20240214,145600,2167830450,29150,29150,29150,29150,0
|
|
20240214,145500,2167830450,29150,29150,29150,29150,10
|
|
20240214,145400,2167538950,29150,29150,29150,29150,0
|
|
20240214,145300,2167538950,29150,29150,29150,29150,479
|
|
20240214,145200,2153576100,29200,29150,29200,29150,62
|
|
20240214,145100,2151768450,29150,29150,29150,29150,10
|
|
20240214,145000,2151476950,29150,29150,29150,29150,930
|
|
20240214,144900,2124367450,29100,29150,29150,29100,390
|
|
20240214,144800,2113017450,29100,29100,29100,29100,136
|
|
20240214,144700,2109059850,29150,29150,29150,29150,13
|
|
20240214,144600,2108680900,29150,29150,29150,29150,0
|
|
20240214,144500,2108680900,29150,29150,29150,29150,15
|
|
20240214,144400,2108243650,29200,29200,29200,29200,0
|
|
20240214,144300,2108243650,29200,29200,29200,29200,13
|
|
20240214,144200,2107864050,29150,29150,29150,29150,8
|
|
20240214,144100,2107630850,29150,29150,29150,29150,2
|
|
20240214,144000,2107572550,29150,29150,29150,29150,0
|
|
20240214,143900,2107572550,29150,29150,29150,29150,123
|
|
20240214,143800,2103987100,29150,29150,29150,29150,13
|
|
20240214,143700,2103608150,29150,29150,29150,29150,271
|
|
20240214,143600,2095708500,29150,29150,29150,29150,0
|
|
20240214,143500,2095708500,29150,29150,29150,29150,0
|
|
20240214,143400,2095708500,29150,29150,29150,29150,0
|
|
20240214,143300,2095708500,29150,29150,29150,29150,0
|
|
20240214,143200,2095708500,29150,29150,29150,29150,0
|
|
20240214,143100,2095708500,29150,29150,29150,29150,0
|
|
20240214,143000,2095708500,29150,29150,29150,29150,0
|
|
20240214,142900,2095708500,29150,29150,29150,29150,13
|
|
20240214,142800,2095329550,29150,29150,29150,29150,0
|
|
20240214,142700,2095329550,29150,29150,29150,29150,0
|
|
20240214,142600,2095329550,29150,29150,29150,29150,1
|
|
20240214,142500,2095300400,29150,29150,29150,29150,5740
|
|
20240214,142400,1927979400,29200,29200,29200,29200,30
|
|
20240214,142300,1927103400,29200,29200,29200,29200,2
|
|
20240214,142200,1927045000,29200,29200,29200,29200,0
|
|
20240214,142100,1927045000,29200,29200,29200,29200,0
|
|
20240214,142000,1927045000,29200,29150,29200,29150,573
|
|
20240214,141900,1910318450,29150,29150,29150,29150,15
|
|
20240214,141800,1909881200,29150,29150,29150,29150,1
|
|
20240214,141700,1909852050,29150,29150,29150,29150,0
|
|
20240214,141600,1909852050,29150,29150,29150,29150,0
|
|
20240214,141500,1909852050,29150,29150,29150,29150,3
|
|
20240214,141400,1909764600,29150,29150,29150,29150,0
|
|
20240214,141300,1909764600,29150,29150,29150,29150,0
|
|
20240214,141200,1909764600,29150,29150,29150,29150,0
|
|
20240214,141100,1909764600,29150,29150,29150,29150,50
|
|
20240214,141000,1908307100,29150,29150,29150,29150,0
|
|
20240214,140900,1908307100,29150,29150,29150,29150,0
|
|
20240214,140800,1908307100,29150,29150,29150,29150,8
|
|
20240214,140700,1908073900,29150,29150,29150,29150,202
|
|
20240214,140600,1902185600,29150,29150,29150,29150,4
|
|
20240214,140500,1902069000,29200,29200,29200,29200,0
|
|
20240214,140400,1902069000,29200,29200,29200,29200,0
|
|
20240214,140300,1902069000,29200,29200,29200,29200,0
|
|
20240214,140200,1902069000,29200,29200,29200,29200,51
|
|
20240214,140100,1900579800,29200,29200,29200,29200,0
|
|
20240214,140000,1900579800,29200,29200,29200,29200,0
|
|
20240214,135900,1900579800,29200,29200,29200,29200,200
|
|
20240214,135800,1894739800,29200,29200,29200,29200,2
|
|
20240214,135700,1894681400,29100,29100,29100,29100,0
|
|
20240214,135600,1894681400,29100,29100,29100,29100,0
|
|
20240214,135500,1894681400,29100,29100,29100,29100,1
|
|
20240214,135400,1894652300,29150,29150,29150,29150,0
|
|
20240214,135300,1894652300,29150,29150,29150,29150,0
|
|
20240214,135200,1894652300,29150,29150,29150,29150,2886
|
|
20240214,135100,1810525400,29150,29150,29150,29150,21
|
|
20240214,135000,1809913250,29150,29150,29150,29150,0
|
|
20240214,134900,1809913250,29150,29150,29150,29150,0
|
|
20240214,134800,1809913250,29150,29200,29200,29150,1400
|
|
20240214,134700,1769079800,29200,29200,29200,29200,0
|
|
20240214,134600,1769079800,29200,29200,29200,29200,0
|
|
20240214,134500,1769079800,29200,29200,29200,29200,40
|
|
20240214,134400,1767911800,29200,29200,29200,29200,50
|
|
20240214,134300,1766451800,29250,29250,29250,29250,0
|
|
20240214,134200,1766451800,29250,29250,29250,29250,0
|
|
20240214,134100,1766451800,29250,29250,29250,29250,0
|
|
20240214,134000,1766451800,29250,29250,29250,29250,0
|
|
20240214,133900,1766451800,29250,29250,29250,29250,435
|
|
20240214,133800,1753728050,29250,29250,29250,29250,3
|
|
20240214,133700,1753640300,29300,29300,29300,29300,0
|
|
20240214,133600,1753640300,29300,29300,29300,29300,0
|
|
20240214,133500,1753640300,29300,29300,29300,29300,8
|
|
20240214,133400,1753405900,29300,29300,29300,29300,8
|
|
20240214,133300,1753171500,29300,29300,29300,29300,0
|
|
20240214,133200,1753171500,29300,29300,29300,29300,0
|
|
20240214,133100,1753171500,29300,29300,29300,29300,1
|
|
20240214,133000,1753142200,29300,29300,29300,29300,0
|
|
20240214,132900,1753142200,29300,29300,29300,29300,0
|
|
20240214,132800,1753142200,29300,29300,29300,29300,0
|
|
20240214,132700,1753142200,29300,29300,29300,29300,225
|
|
20240214,132600,1746549700,29300,29300,29300,29300,100
|
|
20240214,132500,1743619700,29350,29350,29350,29350,0
|
|
20240214,132400,1743619700,29350,29350,29350,29350,0
|
|
20240214,132300,1743619700,29350,29350,29350,29350,15
|
|
20240214,132200,1743179450,29350,29350,29350,29350,2
|
|
20240214,132100,1743120750,29300,29250,29350,29250,752
|
|
20240214,132000,1721097000,29200,29200,29200,29200,0
|
|
20240214,131900,1721097000,29200,29200,29200,29200,14
|
|
20240214,131800,1720688200,29150,29150,29150,29150,0
|
|
20240214,131700,1720688200,29150,29200,29200,29150,300
|
|
20240214,131600,1711939900,29200,29200,29200,29200,0
|
|
20240214,131500,1711939900,29200,29200,29200,29200,14
|
|
20240214,131400,1711531100,29250,29250,29250,29250,0
|
|
20240214,131300,1711531100,29250,29250,29250,29250,265
|
|
20240214,131200,1703779850,29250,29200,29250,29100,2011
|
|
20240214,131100,1645133000,29200,29200,29200,29200,100
|
|
20240214,131000,1642213000,29250,29250,29250,29250,5
|
|
20240214,130900,1642066750,29250,29250,29250,29250,6
|
|
20240214,130800,1641891250,29250,29250,29250,29250,46
|
|
20240214,130700,1640545750,29250,29250,29250,29250,31
|
|
20240214,130600,1639639000,29250,29250,29250,29200,46
|
|
20240214,130500,1638293550,29250,29250,29250,29250,0
|
|
20240214,130400,1638293550,29250,29250,29250,29250,1
|
|
20240214,130300,1638264300,29250,29250,29250,29250,0
|
|
20240214,130200,1638264300,29250,29250,29250,29250,0
|
|
20240214,130100,1638264300,29250,29250,29250,29250,1
|
|
20240214,130000,1638235050,29250,29300,29300,29250,66
|
|
20240214,125900,1636304450,29300,29300,29300,29300,0
|
|
20240214,125800,1636304450,29300,29300,29300,29300,0
|
|
20240214,125700,1636304450,29300,29300,29300,29300,1
|
|
20240214,125600,1636275150,29300,29300,29300,29300,0
|
|
20240214,125500,1636275150,29300,29250,29300,29250,3
|
|
20240214,125400,1636187300,29300,29300,29300,29300,0
|
|
20240214,125300,1636187300,29300,29300,29300,29300,2
|
|
20240214,125200,1636128700,29300,29300,29300,29300,1
|
|
20240214,125100,1636099400,29300,29300,29300,29300,21
|
|
20240214,125000,1635484100,29300,29300,29300,29300,0
|
|
20240214,124900,1635484100,29300,29250,29300,29250,215
|
|
20240214,124800,1629195250,29300,29300,29300,29300,0
|
|
20240214,124700,1629195250,29300,29300,29300,29300,2
|
|
20240214,124600,1629136650,29300,29300,29300,29300,0
|
|
20240214,124500,1629136650,29300,29300,29300,29300,2
|
|
20240214,124400,1629078050,29300,29300,29300,29300,0
|
|
20240214,124300,1629078050,29300,29300,29300,29300,2
|
|
20240214,124200,1629019450,29300,29300,29300,29300,0
|
|
20240214,124100,1629019450,29300,29250,29300,29250,12
|
|
20240214,124000,1628668350,29250,29250,29250,29250,5
|
|
20240214,123900,1628522100,29300,29300,29300,29300,2
|
|
20240214,123800,1628463500,29250,29300,29300,29250,110
|
|
20240214,123700,1625245500,29300,29300,29300,29300,1
|
|
20240214,123600,1625216200,29300,29300,29300,29300,0
|
|
20240214,123500,1625216200,29300,29300,29300,29300,2
|
|
20240214,123400,1625157600,29300,29300,29300,29300,0
|
|
20240214,123300,1625157600,29300,29300,29300,29300,2
|
|
20240214,123200,1625099000,29300,29300,29300,29300,0
|
|
20240214,123100,1625099000,29300,29300,29300,29300,2
|
|
20240214,123000,1625040400,29250,29250,29250,29250,20
|
|
20240214,122900,1624455400,29300,29300,29300,29300,2
|
|
20240214,122800,1624396800,29300,29300,29300,29300,2
|
|
20240214,122700,1624338200,29300,29300,29300,29300,2
|
|
20240214,122600,1624279600,29300,29300,29300,29300,0
|
|
20240214,122500,1624279600,29300,29300,29300,29300,1
|
|
20240214,122400,1624250300,29300,29300,29300,29300,0
|
|
20240214,122300,1624250300,29300,29300,29300,29300,2
|
|
20240214,122200,1624191700,29300,29300,29300,29300,0
|
|
20240214,122100,1624191700,29300,29300,29300,29300,2
|
|
20240214,122000,1624133100,29300,29300,29300,29300,0
|
|
20240214,121900,1624133100,29300,29300,29300,29300,2
|
|
20240214,121800,1624074500,29300,29300,29300,29300,0
|
|
20240214,121700,1624074500,29300,29300,29300,29300,2
|
|
20240214,121600,1624015900,29250,29250,29250,29250,10
|
|
20240214,121500,1623723400,29250,29300,29300,29250,28
|
|
20240214,121400,1622904300,29300,29300,29300,29300,100
|
|
20240214,121300,1619974300,29300,29300,29300,29300,2
|
|
20240214,121200,1619915700,29300,29300,29300,29300,2
|
|
20240214,121100,1619857100,29300,29300,29300,29300,1
|
|
20240214,121000,1619827800,29300,29300,29300,29300,0
|
|
20240214,120900,1619827800,29300,29300,29300,29300,2
|
|
20240214,120800,1619769200,29300,29300,29300,29300,0
|
|
20240214,120700,1619769200,29300,29300,29300,29300,2
|
|
20240214,120600,1619710600,29300,29300,29300,29300,4
|
|
20240214,120500,1619593400,29300,29300,29300,29300,100
|
|
20240214,120400,1616663400,29300,29300,29300,29300,32
|
|
20240214,120300,1615725800,29350,29300,29350,29300,20
|
|
20240214,120200,1615139700,29300,29250,29300,29250,202
|
|
20240214,120100,1609223600,29300,29300,29300,29300,104
|
|
20240214,120000,1606176400,29300,29300,29300,29300,0
|
|
20240214,115900,1606176400,29300,29300,29300,29300,2
|
|
20240214,115800,1606117800,29300,29300,29300,29300,0
|
|
20240214,115700,1606117800,29300,29300,29300,29300,6
|
|
20240214,115600,1605942000,29300,29300,29300,29300,0
|
|
20240214,115500,1605942000,29300,29250,29300,29250,3
|
|
20240214,115400,1605854150,29300,29300,29300,29300,12
|
|
20240214,115300,1605502550,29300,29300,29300,29300,58
|
|
20240214,115200,1603803150,29350,29350,29350,29350,0
|
|
20240214,115100,1603803150,29350,29350,29350,29350,2
|
|
20240214,115000,1603744450,29350,29350,29350,29350,0
|
|
20240214,114900,1603744450,29350,29350,29350,29350,3
|
|
20240214,114800,1603656400,29300,29300,29300,29300,0
|
|
20240214,114700,1603656400,29300,29350,29350,29300,4
|
|
20240214,114600,1603539100,29350,29350,29350,29350,10
|
|
20240214,114500,1603245600,29400,29400,29400,29400,3
|
|
20240214,114400,1603157400,29350,29350,29350,29350,85
|
|
20240214,114300,1600662650,29400,29400,29400,29400,2
|
|
20240214,114200,1600603850,29400,29400,29400,29400,0
|
|
20240214,114100,1600603850,29400,29350,29400,29350,1003
|
|
20240214,114000,1571115750,29400,29400,29400,29400,0
|
|
20240214,113900,1571115750,29400,29400,29400,29400,102
|
|
20240214,113800,1568116950,29300,29300,29300,29300,5
|
|
20240214,113700,1567970450,29250,29300,29300,29250,24
|
|
20240214,113600,1567268350,29450,29450,29450,29450,0
|
|
20240214,113500,1567268350,29450,29450,29450,29450,0
|
|
20240214,113400,1567268350,29450,29250,29450,29250,3500
|
|
20240214,113300,1464506650,29250,29250,29250,29250,2
|
|
20240214,113200,1464448150,29250,29250,29250,29250,0
|
|
20240214,113100,1464448150,29250,29250,29250,29250,1
|
|
20240214,113000,1464418900,29250,29250,29250,29250,42
|
|
20240214,112900,1463190400,29250,29250,29250,29250,2
|
|
20240214,112800,1463131900,29250,29250,29250,29250,0
|
|
20240214,112700,1463131900,29250,29300,29300,29250,19
|
|
20240214,112600,1462576050,29300,29300,29300,29300,0
|
|
20240214,112500,1462576050,29300,29300,29300,29300,2
|
|
20240214,112400,1462517450,29300,29300,29300,29300,0
|
|
20240214,112300,1462517450,29300,29300,29300,29300,26
|
|
20240214,112200,1461755650,29300,29300,29300,29300,120
|
|
20240214,112100,1458239650,29200,29150,29200,29150,500
|
|
20240214,112000,1443649650,29150,29250,29250,29150,794
|
|
20240214,111900,1420489850,29300,29300,29300,29300,1
|
|
20240214,111800,1420460550,29300,29300,29300,29300,0
|
|
20240214,111700,1420460550,29300,29300,29300,29300,2
|
|
20240214,111600,1420401950,29300,29300,29300,29300,0
|
|
20240214,111500,1420401950,29300,29300,29300,29300,2
|
|
20240214,111400,1420343350,29250,29250,29250,29250,10
|
|
20240214,111300,1420050850,29300,29300,29300,29300,2
|
|
20240214,111200,1419992250,29300,29300,29300,29300,0
|
|
20240214,111100,1419992250,29300,29300,29300,29300,2
|
|
20240214,111000,1419933650,29250,29250,29250,29250,200
|
|
20240214,110900,1414083650,29250,29300,29300,29250,8
|
|
20240214,110800,1413849550,29300,29300,29300,29300,27
|
|
20240214,110700,1413058450,29300,29300,29300,29300,2
|
|
20240214,110600,1412999850,29300,29300,29300,29300,4
|
|
20240214,110500,1412882650,29300,29300,29300,29300,0
|
|
20240214,110400,1412882650,29300,29300,29300,29300,734
|
|
20240214,110300,1391376450,29350,29350,29350,29350,2
|
|
20240214,110200,1391317750,29350,29350,29350,29350,0
|
|
20240214,110100,1391317750,29350,29350,29350,29350,3
|
|
20240214,110000,1391229700,29350,29350,29350,29350,14
|
|
20240214,105900,1390818800,29350,29350,29350,29300,7
|
|
20240214,105800,1390613400,29350,29350,29350,29350,26
|
|
20240214,105700,1389850300,29350,29350,29350,29350,11
|
|
20240214,105600,1389527450,29350,29350,29350,29350,511
|
|
20240214,105500,1374529600,29400,29400,29450,29400,259
|
|
20240214,105400,1366914950,29450,29400,29450,29400,874
|
|
20240214,105300,1341219250,29450,29450,29450,29450,20
|
|
20240214,105200,1340630250,29500,29450,29500,29450,254
|
|
20240214,105100,1333149900,29450,29450,29450,29450,8
|
|
20240214,105000,1332914300,29500,29450,29500,29450,22
|
|
20240214,104900,1332266300,29500,29500,29500,29500,4
|
|
20240214,104800,1332148300,29500,29500,29500,29500,0
|
|
20240214,104700,1332148300,29500,29450,29500,29450,453
|
|
20240214,104600,1318799550,29500,29450,29500,29450,32
|
|
20240214,104500,1317857050,29450,29450,29500,29400,429
|
|
20240214,104400,1305239650,29450,29450,29450,29450,3
|
|
20240214,104300,1305151300,29500,29400,29500,29400,1282
|
|
20240214,104200,1267386100,29400,29400,29400,29350,15
|
|
20240214,104100,1266945400,29350,29350,29350,29350,29
|
|
20240214,104000,1266094250,29400,29400,29400,29400,2
|
|
20240214,103900,1266035450,29400,29400,29400,29400,206
|
|
20240214,103800,1259979050,29400,29400,29400,29400,43
|
|
20240214,103700,1258714850,29400,29400,29450,29400,335
|
|
20240214,103600,1248861150,29400,29350,29400,29300,340
|
|
20240214,103500,1238893350,29400,29350,29400,29350,1709
|
|
20240214,103400,1188649250,29350,29350,29350,29350,124
|
|
20240214,103300,1185009850,29400,29400,29400,29400,40
|
|
20240214,103200,1183833850,29400,29400,29400,29400,11
|
|
20240214,103100,1183510450,29300,29400,29400,29300,38
|
|
20240214,103000,1182396300,29400,29400,29400,29400,2
|
|
20240214,102900,1182337500,29350,29400,29400,29350,81
|
|
20240214,102800,1179959550,29400,29350,29450,29300,342
|
|
20240214,102700,1169913800,29400,29400,29450,29400,130
|
|
20240214,102600,1166087800,29400,29450,29450,29400,506
|
|
20240214,102500,1151189850,29400,29400,29400,29350,891
|
|
20240214,102400,1125001650,29400,29400,29400,29400,1402
|
|
20240214,102300,1083782850,29400,29350,29400,29300,873
|
|
20240214,102200,1058144000,29300,29300,29300,29300,61
|
|
20240214,102100,1056356700,29350,29150,29400,29150,14811
|
|
20240214,102000,621868450,29050,29100,29100,29050,400
|
|
20240214,101900,610236600,29150,29150,29150,29150,0
|
|
20240214,101800,610236600,29150,29150,29150,29150,14
|
|
20240214,101700,609828500,29200,29200,29200,29200,0
|
|
20240214,101600,609828500,29200,29150,29200,29150,32
|
|
20240214,101500,608895600,29200,29200,29200,29200,0
|
|
20240214,101400,608895600,29200,29200,29200,29200,2
|
|
20240214,101300,608837200,29200,29200,29200,29200,150
|
|
20240214,101200,604457200,29250,29250,29250,29250,2
|
|
20240214,101100,604398700,29200,29200,29250,29200,862
|
|
20240214,101000,579217200,29150,29150,29150,29150,3
|
|
20240214,100900,579129750,29100,29200,29200,29100,7
|
|
20240214,100800,578925950,29050,29100,29100,29050,150
|
|
20240214,100700,574563250,29200,29200,29200,29200,5
|
|
20240214,100600,574417250,29200,29200,29200,29200,7
|
|
20240214,100500,574212850,29200,29150,29200,29050,154
|
|
20240214,100400,569722150,29150,29200,29200,29150,3
|
|
20240214,100300,569634600,29200,29150,29200,29150,57
|
|
20240214,100200,567972600,29050,29050,29050,29050,0
|
|
20240214,100100,567972600,29050,29150,29150,29050,102
|
|
20240214,100000,565007900,29150,29250,29250,29150,68
|
|
20240214,095900,563023950,29200,29250,29250,29200,118
|
|
20240214,095800,559572750,29250,29200,29250,29200,163
|
|
20240214,095700,554812700,29250,29200,29250,29200,283
|
|
20240214,095600,546545450,29200,29150,29200,29150,316
|
|
20240214,095500,537333850,29100,29100,29100,29100,237
|
|
20240214,095400,530437150,29100,29100,29100,29100,14
|
|
20240214,095300,530029750,29100,29100,29100,29100,8
|
|
20240214,095200,529796950,29100,29100,29100,29050,114
|
|
20240214,095100,526484550,29000,29100,29100,29000,128
|
|
20240214,095000,522769700,29100,29100,29100,29100,4
|
|
20240214,094900,522653300,29100,29100,29100,29100,2
|
|
20240214,094800,522595100,29100,29100,29100,29100,4
|
|
20240214,094700,522478700,29100,29100,29100,29100,8
|
|
20240214,094600,522245900,29100,29150,29150,29100,12
|
|
20240214,094500,521896600,29100,29100,29100,29050,102
|
|
20240214,094400,518930400,29100,29150,29150,29050,462
|
|
20240214,094300,505506300,29050,29100,29100,29050,53
|
|
20240214,094200,503966300,29150,29150,29150,29150,4
|
|
20240214,094100,503849700,29150,29100,29150,29100,6
|
|
20240214,094000,503674900,29150,29150,29150,29050,343
|
|
20240214,093900,493690000,29200,29250,29250,29200,41
|
|
20240214,093800,492492300,29250,29250,29250,29200,137
|
|
20240214,093700,488487100,29250,29150,29250,29150,1010
|
|
20240214,093600,459007750,29150,29100,29150,29100,657
|
|
20240214,093500,439884450,29050,29100,29100,29050,16
|
|
20240214,093400,439419350,29100,29050,29100,29050,154
|
|
20240214,093300,434945450,29100,29100,29100,29100,5
|
|
20240214,093200,434799950,29100,29050,29100,29000,392
|
|
20240214,093100,423427150,29050,29000,29050,28950,2036
|
|
20240214,093000,364383750,28900,28900,28900,28900,0
|
|
20240214,092900,364383750,28900,29050,29050,28900,71
|
|
20240214,092800,362328050,28950,29050,29050,28950,163
|
|
20240214,092700,357608000,29050,29050,29100,29050,11
|
|
20240214,092600,357288100,29000,29050,29100,29000,55
|
|
20240214,092500,355691200,29050,29050,29050,29050,222
|
|
20240214,092400,349242100,29000,29050,29050,29000,24
|
|
20240214,092300,348546000,29050,29000,29050,28900,372
|
|
20240214,092200,337781300,29050,29050,29100,29050,182
|
|
20240214,092100,332494100,29100,29100,29100,29100,23
|
|
20240214,092000,331824800,29100,29100,29100,29050,24
|
|
20240214,091900,331127400,29100,29100,29150,29100,112
|
|
20240214,091800,327868100,29100,29150,29150,29100,28
|
|
20240214,091700,327052200,29100,29100,29100,29100,41
|
|
20240214,091600,325859100,29100,29100,29150,29100,431
|
|
20240214,091500,313316900,29100,29100,29100,29100,2
|
|
20240214,091400,313258700,29100,29050,29100,29050,13
|
|
20240214,091300,312880950,29100,29100,29100,29100,3
|
|
20240214,091200,312793650,29050,29050,29100,29050,46
|
|
20240214,091100,311457300,29100,29100,29100,29100,2
|
|
20240214,091000,311399100,29100,29100,29100,29100,271
|
|
20240214,090900,303513000,29000,29100,29100,29000,162
|
|
20240214,090800,298814650,29050,29100,29100,29050,6
|
|
20240214,090700,298640150,29100,29100,29150,29100,47
|
|
20240214,090600,297272350,29150,29150,29150,29150,106
|
|
20240214,090500,294182450,29050,29050,29050,29050,64
|
|
20240214,090400,292323250,29150,29150,29150,29100,1675
|
|
20240214,090300,243499500,29100,29100,29100,29000,1392
|
|
20240214,090200,203026600,29000,28750,29000,28750,921
|
|
20240214,090100,176369350,28700,28700,28750,28700,224
|
|
20240214,090000,169937300,28600,28900,28900,28600,5897
|