577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183400,2578555150,29600,29600,29600,29600,5318
|
|
20240215,183300,2578555150,29600,29600,29600,29600,0
|
|
20240215,183200,2578555150,29600,29600,29600,29600,0
|
|
20240215,183100,2578555150,29600,29600,29600,29600,0
|
|
20240215,183000,2578555150,29600,29600,29600,29600,0
|
|
20240215,182900,2578555150,29600,29600,29600,29600,0
|
|
20240215,182800,2578555150,29600,29600,29600,29600,0
|
|
20240215,182700,2578555150,29600,29600,29600,29600,0
|
|
20240215,182600,2578555150,29600,29600,29600,29600,0
|
|
20240215,182500,2578555150,29600,29600,29600,29600,0
|
|
20240215,182400,2578555150,29600,29600,29600,29600,0
|
|
20240215,182300,2578555150,29600,29600,29600,29600,0
|
|
20240215,182200,2578555150,29600,29600,29600,29600,0
|
|
20240215,182100,2578555150,29600,29600,29600,29600,0
|
|
20240215,182000,2578555150,29600,29600,29600,29600,0
|
|
20240215,181900,2578555150,29600,29600,29600,29600,0
|
|
20240215,181800,2578555150,29600,29600,29600,29600,0
|
|
20240215,181700,2578555150,29600,29600,29600,29600,0
|
|
20240215,181600,2578555150,29600,29600,29600,29600,0
|
|
20240215,181500,2578555150,29600,29600,29600,29600,0
|
|
20240215,181400,2578555150,29600,29600,29600,29600,0
|
|
20240215,181300,2578555150,29600,29600,29600,29600,0
|
|
20240215,181200,2578555150,29600,29600,29600,29600,0
|
|
20240215,181100,2578555150,29600,29600,29600,29600,0
|
|
20240215,181000,2578555150,29600,29600,29600,29600,0
|
|
20240215,180900,2578555150,29600,29600,29600,29600,0
|
|
20240215,180800,2578555150,29600,29600,29600,29600,0
|
|
20240215,180700,2578555150,29600,29600,29600,29600,0
|
|
20240215,180600,2578555150,29600,29600,29600,29600,0
|
|
20240215,180500,2578555150,29600,29600,29600,29600,0
|
|
20240215,180400,2578555150,29600,29600,29600,29600,5318
|
|
20240215,180300,2578555150,29600,29600,29600,29600,0
|
|
20240215,180200,2578555150,29600,29600,29600,29600,0
|
|
20240215,180100,2578555150,29600,29600,29600,29600,0
|
|
20240215,180000,2578555150,29600,29600,29600,29600,0
|
|
20240215,175900,2578555150,29600,29600,29600,29600,0
|
|
20240215,175800,2578555150,29600,29600,29600,29600,0
|
|
20240215,175700,2578555150,29600,29600,29600,29600,0
|
|
20240215,175600,2578555150,29600,29600,29600,29600,0
|
|
20240215,175500,2578555150,29600,29600,29600,29600,0
|
|
20240215,175400,2578555150,29600,29600,29600,29600,0
|
|
20240215,175300,2578555150,29600,29600,29600,29600,0
|
|
20240215,175200,2578555150,29600,29600,29600,29600,0
|
|
20240215,175100,2578555150,29600,29600,29600,29600,0
|
|
20240215,175000,2578555150,29600,29600,29600,29600,0
|
|
20240215,174900,2578555150,29600,29600,29600,29600,0
|
|
20240215,174800,2578555150,29600,29600,29600,29600,0
|
|
20240215,174700,2578555150,29600,29600,29600,29600,0
|
|
20240215,174600,2578555150,29600,29600,29600,29600,0
|
|
20240215,174500,2578555150,29600,29600,29600,29600,0
|
|
20240215,174400,2578555150,29600,29600,29600,29600,0
|
|
20240215,174300,2578555150,29600,29600,29600,29600,0
|
|
20240215,174200,2578555150,29600,29600,29600,29600,0
|
|
20240215,174100,2578555150,29600,29600,29600,29600,0
|
|
20240215,174000,2578555150,29600,29600,29600,29600,0
|
|
20240215,173900,2578555150,29600,29600,29600,29600,0
|
|
20240215,173800,2578555150,29600,29600,29600,29600,0
|
|
20240215,173700,2578555150,29600,29600,29600,29600,0
|
|
20240215,173600,2578555150,29600,29600,29600,29600,0
|
|
20240215,173500,2578555150,29600,29600,29600,29600,0
|
|
20240215,173400,2578555150,29600,29600,29600,29600,5318
|
|
20240215,173300,2578555150,29600,29600,29600,29600,0
|
|
20240215,173200,2578555150,29600,29600,29600,29600,0
|
|
20240215,173100,2578555150,29600,29600,29600,29600,0
|
|
20240215,173000,2578555150,29600,29600,29600,29600,0
|
|
20240215,172900,2578555150,29600,29600,29600,29600,0
|
|
20240215,172800,2578555150,29600,29600,29600,29600,0
|
|
20240215,172700,2578555150,29600,29600,29600,29600,0
|
|
20240215,172600,2578555150,29600,29600,29600,29600,0
|
|
20240215,172500,2578555150,29600,29600,29600,29600,0
|
|
20240215,172400,2578555150,29600,29600,29600,29600,0
|
|
20240215,172300,2578555150,29600,29600,29600,29600,0
|
|
20240215,172200,2578555150,29600,29600,29600,29600,0
|
|
20240215,172100,2578555150,29600,29600,29600,29600,0
|
|
20240215,172000,2578555150,29600,29600,29600,29600,0
|
|
20240215,171900,2578555150,29600,29600,29600,29600,0
|
|
20240215,171800,2578555150,29600,29600,29600,29600,0
|
|
20240215,171700,2578555150,29600,29600,29600,29600,0
|
|
20240215,171600,2578555150,29600,29600,29600,29600,0
|
|
20240215,171500,2578555150,29600,29600,29600,29600,0
|
|
20240215,171400,2578555150,29600,29600,29600,29600,0
|
|
20240215,171300,2578555150,29600,29600,29600,29600,0
|
|
20240215,171200,2578555150,29600,29600,29600,29600,0
|
|
20240215,171100,2578555150,29600,29600,29600,29600,0
|
|
20240215,171000,2578555150,29600,29600,29600,29600,0
|
|
20240215,170900,2578555150,29600,29600,29600,29600,0
|
|
20240215,170800,2578555150,29600,29600,29600,29600,0
|
|
20240215,170700,2578555150,29600,29600,29600,29600,0
|
|
20240215,170600,2578555150,29600,29600,29600,29600,0
|
|
20240215,170500,2578555150,29600,29600,29600,29600,0
|
|
20240215,170400,2578555150,29600,29600,29600,29600,5318
|
|
20240215,170300,2578555150,29600,29600,29600,29600,0
|
|
20240215,170200,2578555150,29600,29600,29600,29600,0
|
|
20240215,170100,2578555150,29600,29600,29600,29600,0
|
|
20240215,170000,2578555150,29600,29600,29600,29600,0
|
|
20240215,165900,2578555150,29600,29600,29600,29600,0
|
|
20240215,165800,2578555150,29600,29600,29600,29600,0
|
|
20240215,165700,2578555150,29600,29600,29600,29600,0
|
|
20240215,165600,2578555150,29600,29600,29600,29600,0
|
|
20240215,165500,2578555150,29600,29600,29600,29600,0
|
|
20240215,165400,2578555150,29600,29600,29600,29600,0
|
|
20240215,165300,2578555150,29600,29600,29600,29600,0
|
|
20240215,165200,2578555150,29600,29600,29600,29600,0
|
|
20240215,165100,2578555150,29600,29600,29600,29600,0
|
|
20240215,165000,2578555150,29600,29600,29600,29600,0
|
|
20240215,164900,2578555150,29600,29600,29600,29600,0
|
|
20240215,164800,2578555150,29600,29600,29600,29600,0
|
|
20240215,164700,2578555150,29600,29600,29600,29600,0
|
|
20240215,164600,2578555150,29600,29600,29600,29600,0
|
|
20240215,164500,2578555150,29600,29600,29600,29600,0
|
|
20240215,164400,2578555150,29600,29600,29600,29600,0
|
|
20240215,164300,2578555150,29600,29600,29600,29600,0
|
|
20240215,164200,2578555150,29600,29600,29600,29600,0
|
|
20240215,164100,2578555150,29600,29600,29600,29600,0
|
|
20240215,164000,2578555150,29600,29600,29600,29600,0
|
|
20240215,163900,2578555150,29600,29600,29600,29600,0
|
|
20240215,163800,2578555150,29600,29600,29600,29600,0
|
|
20240215,163700,2578555150,29600,29600,29600,29600,0
|
|
20240215,163600,2578555150,29600,29600,29600,29600,0
|
|
20240215,163500,2578555150,29600,29600,29600,29600,0
|
|
20240215,163400,2578555150,29600,29600,29600,29600,5318
|
|
20240215,163300,2578555150,29600,29600,29600,29600,0
|
|
20240215,163200,2578555150,29600,29600,29600,29600,0
|
|
20240215,163100,2578555150,29600,29600,29600,29600,0
|
|
20240215,163000,2578555150,29600,29600,29600,29600,0
|
|
20240215,162900,2578555150,29600,29600,29600,29600,0
|
|
20240215,162800,2578555150,29600,29600,29600,29600,0
|
|
20240215,162700,2578555150,29600,29600,29600,29600,0
|
|
20240215,162600,2578555150,29600,29600,29600,29600,0
|
|
20240215,162500,2578555150,29600,29600,29600,29600,0
|
|
20240215,162400,2578555150,29600,29600,29600,29600,0
|
|
20240215,162300,2578555150,29600,29600,29600,29600,0
|
|
20240215,162200,2578555150,29600,29600,29600,29600,0
|
|
20240215,162100,2578555150,29600,29600,29600,29600,0
|
|
20240215,162000,2578555150,29600,29600,29600,29600,0
|
|
20240215,161900,2578555150,29600,29600,29600,29600,0
|
|
20240215,161800,2578555150,29600,29600,29600,29600,0
|
|
20240215,161700,2578555150,29600,29600,29600,29600,0
|
|
20240215,161600,2578555150,29600,29600,29600,29600,0
|
|
20240215,161500,2578555150,29600,29600,29600,29600,0
|
|
20240215,161400,2578555150,29600,29600,29600,29600,0
|
|
20240215,161300,2578555150,29600,29600,29600,29600,0
|
|
20240215,161200,2578555150,29600,29600,29600,29600,0
|
|
20240215,161100,2578555150,29600,29600,29600,29600,0
|
|
20240215,161000,2578555150,29600,29600,29600,29600,0
|
|
20240215,160900,2578555150,29600,29600,29600,29600,0
|
|
20240215,160800,2578555150,29600,29600,29600,29600,0
|
|
20240215,160700,2578555150,29600,29600,29600,29600,0
|
|
20240215,160600,2578555150,29600,29600,29600,29600,0
|
|
20240215,160500,2578555150,29600,29600,29600,29600,0
|
|
20240215,160400,2578555150,29600,29600,29600,29600,5318
|
|
20240215,160300,2578555150,29600,29600,29600,29600,0
|
|
20240215,160200,2578555150,29600,29600,29600,29600,0
|
|
20240215,160100,2578555150,29600,29600,29600,29600,0
|
|
20240215,160000,2578555150,29600,29600,29600,29600,0
|
|
20240215,155900,2578555150,29600,29600,29600,29600,0
|
|
20240215,155800,2578555150,29600,29600,29600,29600,0
|
|
20240215,155700,2578555150,29600,29600,29600,29600,0
|
|
20240215,155600,2578555150,29600,29600,29600,29600,0
|
|
20240215,155500,2578555150,29600,29600,29600,29600,0
|
|
20240215,155400,2578555150,29600,29600,29600,29600,0
|
|
20240215,155300,2578555150,29600,29600,29600,29600,0
|
|
20240215,155200,2578555150,29600,29600,29600,29600,0
|
|
20240215,155100,2578555150,29600,29600,29600,29600,0
|
|
20240215,155000,2578555150,29600,29600,29600,29600,0
|
|
20240215,154900,2578555150,29600,29600,29600,29600,0
|
|
20240215,154800,2578555150,29600,29600,29600,29600,0
|
|
20240215,154700,2578555150,29600,29600,29600,29600,0
|
|
20240215,154600,2578555150,29600,29600,29600,29600,0
|
|
20240215,154500,2578555150,29600,29600,29600,29600,0
|
|
20240215,154400,2578555150,29600,29600,29600,29600,0
|
|
20240215,154300,2578555150,29600,29600,29600,29600,0
|
|
20240215,154200,2578555150,29600,29600,29600,29600,0
|
|
20240215,154100,2578555150,29600,29600,29600,29600,0
|
|
20240215,154000,2578555150,29600,29600,29600,29600,0
|
|
20240215,153900,2578555150,29600,29600,29600,29600,0
|
|
20240215,153800,2578555150,29600,29600,29600,29600,0
|
|
20240215,153700,2578555150,29600,29600,29600,29600,0
|
|
20240215,153600,2578555150,29600,29600,29600,29600,0
|
|
20240215,153500,2578555150,29600,29600,29600,29600,0
|
|
20240215,153400,2578555150,29600,29600,29600,29600,5318
|
|
20240215,153300,2578555150,29600,29600,29600,29600,0
|
|
20240215,153200,2578555150,29600,29600,29600,29600,0
|
|
20240215,153100,2578555150,29600,29600,29600,29600,0
|
|
20240215,153000,2578555150,29600,29600,29600,29600,5318
|
|
20240215,152900,2421142350,29650,29650,29650,29650,0
|
|
20240215,152800,2421142350,29650,29650,29650,29650,0
|
|
20240215,152700,2421142350,29650,29650,29650,29650,0
|
|
20240215,152600,2421142350,29650,29650,29650,29650,0
|
|
20240215,152500,2421142350,29650,29650,29650,29650,0
|
|
20240215,152400,2421142350,29650,29650,29650,29650,0
|
|
20240215,152300,2421142350,29650,29650,29650,29650,0
|
|
20240215,152200,2421142350,29650,29650,29650,29650,0
|
|
20240215,152100,2421142350,29650,29650,29650,29650,0
|
|
20240215,152000,2421142350,29650,29650,29650,29650,0
|
|
20240215,151900,2421142350,29650,29650,29700,29600,833
|
|
20240215,151800,2396424800,29650,29650,29650,29650,1286
|
|
20240215,151700,2358294900,29650,29600,29700,29550,2358
|
|
20240215,151600,2288317350,29600,29550,29600,29500,3559
|
|
20240215,151500,2183204850,29600,29600,29600,29600,0
|
|
20240215,151400,2183204850,29600,29600,29600,29600,4
|
|
20240215,151300,2183086450,29600,29650,29650,29600,405
|
|
20240215,151200,2171093600,29600,29600,29650,29600,709
|
|
20240215,151100,2150107050,29650,29700,29700,29650,203
|
|
20240215,151000,2144087800,29700,29700,29700,29700,266
|
|
20240215,150900,2136187600,29700,29650,29700,29650,227
|
|
20240215,150800,2129452050,29650,29650,29650,29650,202
|
|
20240215,150700,2123462750,29650,29600,29650,29600,788
|
|
20240215,150600,2100103100,29650,29650,29650,29600,529
|
|
20240215,150500,2084428350,29650,29650,29650,29600,735
|
|
20240215,150400,2062635650,29650,29600,29650,29600,609
|
|
20240215,150300,2044598800,29600,29550,29650,29550,20
|
|
20240215,150200,2044007350,29650,29650,29650,29650,54
|
|
20240215,150100,2042406250,29650,29650,29650,29550,121
|
|
20240215,150000,2038823800,29650,29550,29650,29550,87
|
|
20240215,145900,2036244950,29600,29650,29650,29550,45
|
|
20240215,145800,2034911850,29550,29600,29650,29550,214
|
|
20240215,145700,2028576150,29650,29650,29650,29600,43
|
|
20240215,145600,2027301700,29650,29650,29650,29600,57
|
|
20240215,145500,2025612100,29650,29650,29650,29650,63
|
|
20240215,145400,2023744150,29650,29600,29650,29600,585
|
|
20240215,145300,2006413400,29600,29600,29600,29600,1504
|
|
20240215,145200,1961895000,29550,29600,29600,29550,170
|
|
20240215,145100,1956863150,29600,29550,29600,29550,1246
|
|
20240215,145000,1919992050,29550,29400,29550,29400,5997
|
|
20240215,144900,1743253200,29400,29400,29400,29400,2
|
|
20240215,144800,1743194400,29400,29400,29400,29400,4
|
|
20240215,144700,1743076800,29300,29400,29400,29300,15
|
|
20240215,144600,1742637000,29300,29300,29300,29300,15
|
|
20240215,144500,1742197500,29400,29300,29400,29300,991
|
|
20240215,144400,1713160900,29400,29300,29400,29300,203
|
|
20240215,144300,1707212700,29300,29300,29400,29300,16
|
|
20240215,144200,1706743600,29400,29400,29400,29400,3
|
|
20240215,144100,1706655400,29400,29300,29400,29300,14
|
|
20240215,144000,1706244900,29400,29400,29400,29400,3
|
|
20240215,143900,1706156700,29400,29400,29400,29400,3
|
|
20240215,143800,1706068500,29400,29400,29400,29400,4
|
|
20240215,143700,1705950900,29400,29300,29400,29300,11
|
|
20240215,143600,1705628300,29400,29300,29400,29300,11
|
|
20240215,143500,1705305600,29400,29400,29400,29400,3
|
|
20240215,143400,1705217400,29400,29300,29400,29300,18
|
|
20240215,143300,1704689700,29400,29350,29400,29300,287
|
|
20240215,143200,1696274400,29300,29300,29300,29300,50
|
|
20240215,143100,1694809400,29400,29300,29400,29300,74
|
|
20240215,143000,1692640900,29300,29400,29400,29300,23
|
|
20240215,142900,1691966700,29400,29300,29400,29300,4
|
|
20240215,142800,1691849200,29400,29300,29400,29300,153
|
|
20240215,142700,1687366000,29400,29400,29400,29400,3
|
|
20240215,142600,1687277800,29300,29400,29400,29300,103
|
|
20240215,142500,1684259600,29300,29400,29400,29300,208
|
|
20240215,142400,1678164450,29350,29400,29400,29350,19
|
|
20240215,142300,1677606650,29400,29400,29400,29400,3
|
|
20240215,142200,1677518450,29400,29400,29400,29400,2
|
|
20240215,142100,1677459650,29400,29400,29400,29400,3
|
|
20240215,142000,1677371450,29300,29400,29400,29300,16
|
|
20240215,141900,1676902350,29400,29400,29400,29400,3
|
|
20240215,141800,1676814150,29350,29400,29400,29350,41
|
|
20240215,141700,1675608800,29400,29400,29400,29400,3
|
|
20240215,141600,1675520600,29400,29400,29400,29400,5
|
|
20240215,141500,1675373600,29400,29400,29400,29400,3
|
|
20240215,141400,1675285400,29400,29400,29400,29400,3
|
|
20240215,141300,1675197200,29350,29350,29350,29350,2
|
|
20240215,141200,1675138500,29400,29400,29400,29400,3
|
|
20240215,141100,1675050300,29400,29400,29400,29400,3
|
|
20240215,141000,1674962100,29400,29400,29400,29400,3
|
|
20240215,140900,1674873900,29400,29300,29400,29300,38
|
|
20240215,140800,1673760200,29400,29400,29400,29400,3
|
|
20240215,140700,1673672000,29350,29350,29350,29350,9
|
|
20240215,140600,1673407850,29300,29400,29400,29300,443
|
|
20240215,140500,1660427600,29350,29400,29400,29300,305
|
|
20240215,140400,1651475750,29400,29400,29400,29400,3
|
|
20240215,140300,1651387550,29400,29400,29400,29400,0
|
|
20240215,140200,1651387550,29400,29400,29400,29400,3
|
|
20240215,140100,1651299350,29400,29400,29400,29400,3
|
|
20240215,140000,1651211150,29400,29300,29400,29300,6
|
|
20240215,135900,1651035050,29300,29400,29400,29300,23
|
|
20240215,135800,1650360750,29400,29400,29400,29400,3
|
|
20240215,135700,1650272550,29350,29350,29400,29350,26
|
|
20240215,135600,1649509300,29350,29400,29400,29350,4
|
|
20240215,135500,1649391750,29400,29350,29400,29350,21
|
|
20240215,135400,1648775300,29400,29400,29400,29400,3
|
|
20240215,135300,1648687100,29400,29400,29400,29400,3
|
|
20240215,135200,1648598900,29350,29400,29400,29350,23
|
|
20240215,135100,1647923700,29400,29400,29400,29400,3
|
|
20240215,135000,1647835500,29350,29400,29400,29350,22
|
|
20240215,134900,1647189650,29400,29400,29400,29400,0
|
|
20240215,134800,1647189650,29400,29400,29400,29400,3
|
|
20240215,134700,1647101450,29350,29400,29400,29350,23
|
|
20240215,134600,1646426250,29400,29400,29400,29400,3
|
|
20240215,134500,1646338050,29400,29350,29400,29350,25
|
|
20240215,134400,1645604000,29400,29400,29400,29400,3
|
|
20240215,134300,1645515800,29400,29350,29400,29350,43
|
|
20240215,134200,1644253600,29400,29400,29400,29400,3
|
|
20240215,134100,1644165400,29400,29400,29400,29400,3
|
|
20240215,134000,1644077200,29350,29400,29400,29350,22
|
|
20240215,133900,1643431350,29400,29400,29400,29400,3
|
|
20240215,133800,1643343150,29350,29400,29400,29350,23
|
|
20240215,133700,1642667950,29350,29400,29400,29350,5
|
|
20240215,133600,1642521050,29400,29400,29400,29400,3
|
|
20240215,133500,1642432850,29350,29350,29350,29350,24
|
|
20240215,133400,1641728450,29400,29400,29400,29400,2288
|
|
20240215,133300,1574461250,29400,29300,29400,29300,23
|
|
20240215,133200,1573787050,29400,29400,29400,29400,3
|
|
20240215,133100,1573698850,29400,29300,29400,29300,22
|
|
20240215,133000,1573053950,29400,29400,29400,29400,3
|
|
20240215,132900,1572965750,29400,29400,29400,29400,3
|
|
20240215,132800,1572877550,29300,29400,29400,29300,22
|
|
20240215,132700,1572232750,29300,29300,29300,29300,0
|
|
20240215,132600,1572232750,29300,29300,29300,29300,519
|
|
20240215,132500,1557026050,29400,29400,29400,29400,0
|
|
20240215,132400,1557026050,29400,29300,29400,29300,30
|
|
20240215,132300,1556146050,29350,29350,29350,29350,821
|
|
20240215,132200,1532049700,29350,29350,29350,29350,0
|
|
20240215,132100,1532049700,29350,29350,29350,29350,19
|
|
20240215,132000,1531492050,29450,29450,29450,29450,30
|
|
20240215,131900,1530608550,29350,29350,29350,29350,20
|
|
20240215,131800,1530021550,29350,29350,29350,29350,0
|
|
20240215,131700,1530021550,29350,29400,29400,29350,1241
|
|
20240215,131600,1493585900,29400,29400,29400,29400,44
|
|
20240215,131500,1492292300,29400,29400,29400,29400,0
|
|
20240215,131400,1492292300,29400,29400,29400,29400,372
|
|
20240215,131300,1481355500,29400,29400,29400,29400,1
|
|
20240215,131200,1481326100,29400,29400,29400,29400,22
|
|
20240215,131100,1480679300,29450,29450,29450,29450,0
|
|
20240215,131000,1480679300,29450,29450,29450,29450,2
|
|
20240215,130900,1480620400,29400,29400,29400,29400,19
|
|
20240215,130800,1480061800,29400,29400,29400,29400,0
|
|
20240215,130700,1480061800,29400,29400,29400,29400,20
|
|
20240215,130600,1479473800,29400,29400,29400,29400,0
|
|
20240215,130500,1479473800,29400,29400,29400,29400,0
|
|
20240215,130400,1479473800,29400,29400,29400,29400,19
|
|
20240215,130300,1478915200,29400,29400,29400,29400,0
|
|
20240215,130200,1478915200,29400,29400,29400,29400,21
|
|
20240215,130100,1478297800,29450,29450,29450,29450,3
|
|
20240215,130000,1478209450,29400,29400,29450,29400,27
|
|
20240215,125900,1477415500,29450,29450,29450,29450,971
|
|
20240215,125800,1448819550,29450,29450,29450,29450,16
|
|
20240215,125700,1448348350,29400,29400,29400,29400,33
|
|
20240215,125600,1447378150,29400,29400,29400,29400,0
|
|
20240215,125500,1447378150,29400,29400,29400,29400,19
|
|
20240215,125400,1446819550,29400,29400,29400,29400,39
|
|
20240215,125300,1445672950,29400,29400,29400,29400,0
|
|
20240215,125200,1445672950,29400,29400,29400,29400,20
|
|
20240215,125100,1445084950,29450,29450,29450,29450,0
|
|
20240215,125000,1445084950,29450,29450,29450,29450,3
|
|
20240215,124900,1444996600,29450,29450,29450,29450,14
|
|
20240215,124800,1444584300,29450,29450,29450,29450,6
|
|
20240215,124700,1444407600,29450,29450,29450,29450,0
|
|
20240215,124600,1444407600,29450,29450,29450,29450,58
|
|
20240215,124500,1442699500,29400,29400,29400,29400,19
|
|
20240215,124400,1442140900,29400,29400,29400,29400,2
|
|
20240215,124300,1442082100,29400,29400,29400,29400,20
|
|
20240215,124200,1441494100,29400,29400,29400,29400,1
|
|
20240215,124100,1441464700,29400,29400,29400,29400,107
|
|
20240215,124000,1438318900,29400,29400,29400,29400,19
|
|
20240215,123900,1437760300,29400,29400,29400,29400,0
|
|
20240215,123800,1437760300,29400,29400,29400,29400,20
|
|
20240215,123700,1437172300,29450,29450,29450,29450,27
|
|
20240215,123600,1436377150,29450,29450,29450,29450,28
|
|
20240215,123500,1435552550,29500,29450,29500,29450,32
|
|
20240215,123400,1434608650,29450,29450,29450,29450,66
|
|
20240215,123300,1432664950,29400,29400,29400,29400,19
|
|
20240215,123200,1432106350,29400,29400,29400,29400,0
|
|
20240215,123100,1432106350,29400,29400,29400,29400,20
|
|
20240215,123000,1431518350,29400,29400,29400,29400,0
|
|
20240215,122900,1431518350,29400,29400,29400,29400,0
|
|
20240215,122800,1431518350,29400,29400,29400,29400,19
|
|
20240215,122700,1430959750,29400,29400,29400,29400,0
|
|
20240215,122600,1430959750,29400,29400,29400,29400,20
|
|
20240215,122500,1430371750,29400,29400,29400,29400,0
|
|
20240215,122400,1430371750,29400,29400,29400,29400,19
|
|
20240215,122300,1429813150,29400,29400,29400,29400,0
|
|
20240215,122200,1429813150,29400,29400,29400,29400,60
|
|
20240215,122100,1428049150,29400,29400,29400,29400,20
|
|
20240215,122000,1427461150,29400,29400,29400,29400,0
|
|
20240215,121900,1427461150,29400,29400,29400,29400,19
|
|
20240215,121800,1426902550,29450,29450,29450,29450,82
|
|
20240215,121700,1424487650,29400,29400,29400,29400,13
|
|
20240215,121600,1424105450,29400,29400,29400,29400,20
|
|
20240215,121500,1423517450,29400,29400,29400,29400,65
|
|
20240215,121400,1421606450,29400,29400,29400,29400,19
|
|
20240215,121300,1421047850,29450,29450,29450,29450,1
|
|
20240215,121200,1421018400,29400,29400,29400,29400,58
|
|
20240215,121100,1419313200,29400,29400,29400,29400,32
|
|
20240215,121000,1418372400,29400,29400,29400,29400,0
|
|
20240215,120900,1418372400,29400,29400,29400,29400,20
|
|
20240215,120800,1417784400,29400,29400,29400,29400,1
|
|
20240215,120700,1417755000,29400,29400,29400,29400,74
|
|
20240215,120600,1415579400,29400,29400,29400,29400,107
|
|
20240215,120500,1412433600,29400,29400,29400,29400,66
|
|
20240215,120400,1410493200,29400,29400,29400,29400,0
|
|
20240215,120300,1410493200,29400,29400,29400,29400,47
|
|
20240215,120200,1409111400,29400,29450,29450,29400,25
|
|
20240215,120100,1408376200,29450,29450,29450,29450,74
|
|
20240215,120000,1406196900,29450,29450,29450,29450,45
|
|
20240215,115900,1404871650,29450,29450,29450,29450,0
|
|
20240215,115800,1404871650,29450,29450,29450,29450,26
|
|
20240215,115700,1404105950,29450,29450,29450,29450,20
|
|
20240215,115600,1403516950,29450,29450,29450,29450,0
|
|
20240215,115500,1403516950,29450,29450,29450,29450,21
|
|
20240215,115400,1402898500,29450,29450,29450,29450,0
|
|
20240215,115300,1402898500,29450,29450,29450,29450,19
|
|
20240215,115200,1402338950,29450,29450,29450,29450,0
|
|
20240215,115100,1402338950,29450,29450,29450,29450,0
|
|
20240215,115000,1402338950,29450,29450,29450,29450,1020
|
|
20240215,114900,1372299950,29450,29450,29450,29450,0
|
|
20240215,114800,1372299950,29450,29450,29450,29450,19
|
|
20240215,114700,1371740400,29450,29450,29450,29450,0
|
|
20240215,114600,1371740400,29450,29450,29450,29450,0
|
|
20240215,114500,1371740400,29450,29450,29450,29450,20
|
|
20240215,114400,1371151400,29450,29450,29450,29450,0
|
|
20240215,114300,1371151400,29450,29450,29450,29450,39
|
|
20240215,114200,1370002850,29500,29500,29500,29500,0
|
|
20240215,114100,1370002850,29500,29500,29500,29500,140
|
|
20240215,114000,1365872850,29550,29550,29550,29550,0
|
|
20240215,113900,1365872850,29550,29550,29600,29550,400
|
|
20240215,113800,1354047850,29500,29450,29500,29450,41
|
|
20240215,113700,1352839300,29500,29500,29500,29500,0
|
|
20240215,113600,1352839300,29500,29500,29500,29500,66
|
|
20240215,113500,1350892300,29500,29500,29500,29500,0
|
|
20240215,113400,1350892300,29500,29500,29500,29500,15
|
|
20240215,113300,1350449800,29500,29500,29500,29500,19
|
|
20240215,113200,1349889300,29550,29500,29550,29500,238
|
|
20240215,113100,1342857750,29500,29450,29500,29450,523
|
|
20240215,113000,1327430250,29450,29450,29450,29450,0
|
|
20240215,112900,1327430250,29450,29450,29450,29450,69
|
|
20240215,112800,1325398200,29450,29450,29450,29450,10
|
|
20240215,112700,1325103700,29450,29450,29450,29450,0
|
|
20240215,112600,1325103700,29450,29450,29450,29450,153
|
|
20240215,112500,1320597850,29500,29500,29500,29500,117
|
|
20240215,112400,1317146350,29500,29500,29500,29500,19
|
|
20240215,112300,1316585850,29550,29550,29550,29550,0
|
|
20240215,112200,1316585850,29550,29550,29550,29550,26
|
|
20240215,112100,1315817550,29550,29550,29550,29550,20
|
|
20240215,112000,1315226550,29550,29550,29550,29550,0
|
|
20240215,111900,1315226550,29550,29600,29600,29550,139
|
|
20240215,111800,1311114100,29600,29500,29600,29500,957
|
|
20240215,111700,1282809150,29500,29450,29500,29450,55
|
|
20240215,111600,1281187900,29500,29500,29500,29500,276
|
|
20240215,111500,1273045900,29500,29500,29500,29500,1
|
|
20240215,111400,1273016400,29500,29500,29500,29500,19
|
|
20240215,111300,1272455900,29500,29500,29500,29500,16
|
|
20240215,111200,1271983900,29500,29500,29500,29500,0
|
|
20240215,111100,1271983900,29500,29550,29550,29500,127
|
|
20240215,111000,1268231800,29550,29550,29550,29550,21
|
|
20240215,110900,1267611250,29550,29550,29550,29550,0
|
|
20240215,110800,1267611250,29550,29550,29550,29550,148
|
|
20240215,110700,1263237850,29600,29450,29650,29450,1158
|
|
20240215,110600,1229035750,29400,29400,29400,29400,22
|
|
20240215,110500,1228388950,29450,29450,29450,29450,0
|
|
20240215,110400,1228388950,29450,29450,29450,29450,502
|
|
20240215,110300,1213605050,29450,29500,29500,29450,672
|
|
20240215,110200,1193795050,29500,29550,29550,29500,120
|
|
20240215,110100,1190249150,29550,29550,29550,29550,75
|
|
20240215,110000,1188032900,29600,29600,29600,29600,0
|
|
20240215,105900,1188032900,29600,29600,29600,29600,1
|
|
20240215,105800,1188003300,29500,29650,29650,29500,17
|
|
20240215,105700,1187501500,29650,29650,29650,29650,0
|
|
20240215,105600,1187501500,29650,29400,29650,29400,1600
|
|
20240215,105500,1140224500,29450,29450,29450,29400,520
|
|
20240215,105400,1124923500,29450,29450,29450,29450,0
|
|
20240215,105300,1124923500,29450,29500,29500,29450,309
|
|
20240215,105200,1115808750,29500,29500,29500,29500,114
|
|
20240215,105100,1112445750,29500,29550,29550,29500,45
|
|
20240215,105000,1111117750,29550,29550,29550,29550,1
|
|
20240215,104900,1111088200,29550,29550,29550,29550,0
|
|
20240215,104800,1111088200,29550,29500,29550,29500,131
|
|
20240215,104700,1107223150,29500,29500,29500,29500,32
|
|
20240215,104600,1106279150,29500,29500,29500,29500,3
|
|
20240215,104500,1106190650,29550,29550,29550,29550,126
|
|
20240215,104400,1102467350,29550,29550,29550,29550,15
|
|
20240215,104300,1102024100,29650,29600,29650,29600,34
|
|
20240215,104200,1101017300,29600,29550,29600,29550,18
|
|
20240215,104100,1100485350,29600,29600,29600,29600,549
|
|
20240215,104000,1084234950,29600,29600,29600,29600,2
|
|
20240215,103900,1084175750,29650,29650,29650,29650,42
|
|
20240215,103800,1082930450,29650,29650,29650,29650,14
|
|
20240215,103700,1082515350,29700,29700,29700,29700,100
|
|
20240215,103600,1079545350,29700,29650,29700,29650,362
|
|
20240215,103500,1068799500,29650,29650,29650,29650,12
|
|
20240215,103400,1068443700,29650,29700,29700,29650,165
|
|
20240215,103300,1063551400,29700,29650,29700,29650,139
|
|
20240215,103200,1059425050,29650,29650,29650,29650,4
|
|
20240215,103100,1059306450,29650,29650,29700,29650,194
|
|
20240215,103000,1053550250,29700,29650,29700,29650,229
|
|
20240215,102900,1046760350,29650,29650,29700,29600,1307
|
|
20240215,102800,1007949800,29650,29500,29650,29500,2348
|
|
20240215,102700,938471650,29500,29500,29500,29500,278
|
|
20240215,102600,930270650,29500,29400,29500,29400,520
|
|
20240215,102500,914954450,29350,29400,29400,29350,149
|
|
20240215,102400,910575050,29400,29400,29400,29400,167
|
|
20240215,102300,905665250,29400,29400,29400,29400,25
|
|
20240215,102200,904930250,29400,29400,29450,29400,258
|
|
20240215,102100,897339900,29400,29450,29450,29400,330
|
|
20240215,102000,887621900,29450,29400,29450,29400,308
|
|
20240215,101900,878566200,29450,29400,29450,29400,11
|
|
20240215,101800,878242750,29400,29400,29400,29400,35
|
|
20240215,101700,877213750,29400,29450,29450,29400,9
|
|
20240215,101600,876948950,29450,29500,29500,29450,212
|
|
20240215,101500,870705500,29500,29500,29500,29500,196
|
|
20240215,101400,864923500,29550,29500,29550,29500,96
|
|
20240215,101300,862090250,29600,29500,29600,29500,1567
|
|
20240215,101200,815748150,29500,29200,29600,29200,14606
|
|
20240215,101100,384984350,29200,29150,29200,29150,490
|
|
20240215,101000,370681550,29150,29150,29150,29150,0
|
|
20240215,100900,370681550,29150,29150,29150,29150,1
|
|
20240215,100800,370652400,29150,29150,29150,29150,5
|
|
20240215,100700,370506650,29150,29150,29150,29150,0
|
|
20240215,100600,370506650,29150,29150,29150,29150,0
|
|
20240215,100500,370506650,29150,29100,29150,29100,2
|
|
20240215,100400,370448400,29100,29150,29150,29100,36
|
|
20240215,100300,369400750,29150,29150,29150,29150,91
|
|
20240215,100200,366748100,29150,29200,29200,29150,227
|
|
20240215,100100,360130950,29200,29200,29200,29200,502
|
|
20240215,100000,345472550,29200,29200,29200,29200,30
|
|
20240215,095900,344596550,29150,29100,29150,29100,88
|
|
20240215,095800,342031450,29100,29000,29150,29000,1816
|
|
20240215,095700,289246750,28950,28950,28950,28950,0
|
|
20240215,095600,289246750,28950,28900,28950,28900,942
|
|
20240215,095500,262004050,28950,28950,28950,28950,11
|
|
20240215,095400,261685600,28900,28900,28900,28900,55
|
|
20240215,095300,260096100,28950,28950,28950,28950,12
|
|
20240215,095200,259748700,28950,28950,28950,28950,164
|
|
20240215,095100,255000900,29050,29050,29050,29050,9
|
|
20240215,095000,254739450,28950,29000,29000,28950,7
|
|
20240215,094900,254536750,28900,28900,28900,28900,0
|
|
20240215,094800,254536750,28900,28900,28900,28900,180
|
|
20240215,094700,249334750,28900,28900,28900,28900,300
|
|
20240215,094600,240664750,28950,28950,28950,28950,233
|
|
20240215,094500,233919400,28950,29050,29050,28950,85
|
|
20240215,094400,231450350,29050,28950,29050,28950,220
|
|
20240215,094300,225079350,28950,28950,28950,28950,45
|
|
20240215,094200,223776600,28950,28950,28950,28950,98
|
|
20240215,094100,220939500,29000,29000,29000,29000,2
|
|
20240215,094000,220881500,28950,29100,29100,28950,51
|
|
20240215,093900,219403400,29100,29050,29100,28900,1128
|
|
20240215,093800,186735550,29050,29050,29050,29050,44
|
|
20240215,093700,185457350,29000,29100,29100,29000,658
|
|
20240215,093600,166372550,29000,29050,29100,29000,1084
|
|
20240215,093500,134910900,29050,29100,29100,29050,88
|
|
20240215,093400,132354450,29100,29150,29150,29100,1233
|
|
20240215,093300,96473050,29150,29150,29150,29150,109
|
|
20240215,093200,93295700,29150,29150,29150,29150,128
|
|
20240215,093100,89564500,29150,29150,29150,29150,108
|
|
20240215,093000,86416300,29150,29150,29150,29150,256
|
|
20240215,092900,78953900,29200,29200,29200,29200,1
|
|
20240215,092800,78924700,29200,29200,29200,29200,36
|
|
20240215,092700,77873500,29200,29200,29200,29200,153
|
|
20240215,092600,73405900,29200,29200,29200,29200,110
|
|
20240215,092500,70193900,29150,29150,29200,29150,106
|
|
20240215,092400,67103950,29200,29200,29200,29200,2
|
|
20240215,092300,67045550,29200,29150,29200,29150,11
|
|
20240215,092200,66724850,29150,29200,29200,29150,309
|
|
20240215,092100,57717400,29200,29200,29200,29200,70
|
|
20240215,092000,55673400,29200,29250,29250,29200,115
|
|
20240215,091900,52314650,29250,29250,29300,29250,301
|
|
20240215,091800,43505800,29250,29250,29250,29250,25
|
|
20240215,091700,42774550,29250,29350,29350,29250,278
|
|
20240215,091600,34642150,29300,29300,29300,29300,104
|
|
20240215,091500,31594950,29350,29350,29350,29350,37
|
|
20240215,091400,30509000,29300,29350,29350,29300,38
|
|
20240215,091300,29393900,29400,29300,29400,29300,70
|
|
20240215,091200,27337100,29300,29300,29300,29300,0
|
|
20240215,091100,27337100,29300,29300,29300,29300,44
|
|
20240215,091000,26047900,29300,29300,29400,29300,76
|
|
20240215,090900,23821000,29250,29300,29300,29250,46
|
|
20240215,090800,22474700,29400,29300,29400,29300,46
|
|
20240215,090700,21125600,29300,29300,29300,29300,153
|
|
20240215,090600,16642700,29250,29250,29250,29250,85
|
|
20240215,090500,14156450,29250,29300,29300,29250,107
|
|
20240215,090400,11024300,29350,29400,29400,29350,240
|
|
20240215,090300,3969850,29400,29400,29400,29400,30
|
|
20240215,090200,3087850,29350,29350,29350,29350,6
|
|
20240215,090100,2911750,29350,29350,29350,29350,0
|
|
20240215,090000,2911750,29350,29450,29450,29350,99
|